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. 002998
    4. 返回上一页 刷新
股票代码（例：sz002998）       521条   (进入股票专站) 股票成本分析
相关股票: 中国石化  万华化学  荣盛石化  宝丰能源  恒力石化  盐湖股份  东方盛虹  华鲁恒升  恩捷股份  中国巨石  新奥股份  天赐材料  卫星化学  广汇能源  国投资本  龙佰集团  珀莱雅  巨化股份  贝泰妮  石化油服  赛轮轮胎  三棵树  桐昆股份  藏格矿业  华峰化学  君正集团  淮北矿业  中材科技  宏发股份  中伟股份  上海石化  新宙邦  云天化  永泰能源  雅克科技  浙江龙盛  玲珑轮胎  昊华科技  蓝晓科技  国瓷材料  扬农化工  恒逸石化  亚钾国际  
相关股吧: 600028股吧 600309股吧 002493股吧 600989股吧 600346股吧 000792股吧 000301股吧 600426股吧 002812股吧 600176股吧 600803股吧 002709股吧 002648股吧 600256股吧 600061股吧 002601股吧 603605股吧 600160股吧 300957股吧 600871股吧 601058股吧 603737股吧 601233股吧 000408股吧 002064股吧 601216股吧 600985股吧 002080股吧 600885股吧 300919股吧 600688股吧 300037股吧 600096股吧 600157股吧 002409股吧 600352股吧 601966股吧 600378股吧 300487股吧 300285股吧 600486股吧 000703股吧 000893股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 7.65 7.8 7.64 7.78 1.83% 0.52% 0% 32959 0.2552 47.82 7.74 0% 0 0% 0 0% 0 0% 0%
20230927 7.68 7.73 7.46 7.64 -0.65% 0% 0% 34964 0.267 51.52 7.64 0% 0 0% 0 0% 0 0% 0%
20230926 7.7 7.71 7.53 7.69 0.39% 0.92% 0% 35640 0.2715 52.1 7.62 0% 0 0% 0 0% 0 0% 0%
20230925 7.68 7.72 7.54 7.66 0.13% 0.26% 0% 30926 0.2362 44.9 7.64 0% 0 0% 0 0% 0 0% 0%
20230922 7.54 7.67 7.46 7.65 2% 0.79% 0% 37683 0.2862 53.12 7.59 0% 0 0% 0 0% 0 0% 0%
20230921 7.55 7.61 7.48 7.5 -0.27% -0.53% 0% 27569 0.2078 38.48 7.54 0% 0 0% 0 0% 0 0% 0%
20230920 7.54 7.66 7.47 7.52 -0.27% -0.53% 0% 29969 0.2265 41.31 7.56 0% 0 0% 0 0% 0 0% 0%
20230919 7.79 7.79 7.5 7.54 -2.84% -0.66% 0% 44459 0.3375 59.38 7.59 0% 0 0% 0 0% 0 0% 0%
20230918 7.46 7.8 7.36 7.76 3.74% 1.17% 0% 63961 0.4905 86.53 7.67 0% 0 0% 0 0% 0 0% 0%
20230915 7.54 7.58 7.45 7.48 -0.8% -0.53% 0% 32215 0.2421 43.47 7.52 0% 0 0% 0 0% 0 0% 0%
20230914 7.64 7.64 7.47 7.54 -0.79% 0.13% 0% 31046 0.2338 41.02 7.53 0% 0 0% 0 0% 0 0% 0%
20230913 7.6 7.68 7.51 7.6 -0.39% 0% 0% 41899 0.3183 54.48 7.6 0% 0 0% 0 0% 0 0% 0%
20230912 7.82 7.82 7.6 7.63 -1.93% -0.13% 0% 46086 0.3521 58.98 7.64 0% 0 0% 0 0% 0 0% 0%
20230911 7.62 7.83 7.62 7.78 1.83% 0.13% 0% 54584 0.4241 71.14 7.77 0% 0 0% 0 0% 0 0% 0%
20230908 7.64 7.83 7.63 7.64 -0.39% -0.65% 0% 40198 0.3093 51.43 7.69 0% 0 0% 0 0% 0 0% 0%
20230907 7.77 7.83 7.67 7.67 -1.29% -1.03% 0% 45495 0.3524 58.8 7.75 0% 0 0% 0 0% 0 0% 0%
20230906 7.63 7.85 7.63 7.77 1.44% -0.13% 0% 68021 0.5293 89.34 7.78 0% 0 0% 0 0% 0 0% 0%
20230905 7.8 7.82 7.6 7.66 -2.17% 0% 0% 52860 0.405 70.17 7.66 0% 0 0% 0 0% 0 0% 0%
20230904 7.61 7.86 7.58 7.83 3.03% 0.77% 0% 77082 0.5993 106.8 7.77 0% 0 0% 0 0% 0 0% 0%
20230901 7.66 7.72 7.56 7.6 -0.65% -0.26% 0% 51078 0.3894 74.13 7.62 0% 0 0% 0 0% 0 0% 0%
20230831 7.79 7.8 7.54 7.65 -1.67% 0.26% 0% 49359 0.3765 73.14 7.63 0% 0 0% 0 0% 0 0% 0%
20230830 7.75 7.88 7.72 7.78 -0.13% -0.26% 0% 51693 0.4031 76.71 7.8 0% 0 0% 0 0% 0 0% 0%
20230829 7.71 7.81 7.62 7.79 1.3% 0.78% 0% 35526 0.2747 81.76 7.73 0% 0 0% 0 0% 0 0% 0%
20230828 7.8 7.91 7.65 7.69 1.99% -1.54% 0% 53960 0.4214 127.23 7.81 0% 0 0% 0 0% 0 0% 0%
20230825 7.58 7.72 7.51 7.54 -1.57% -0.92% 0% 31497 0.2396 49.27 7.61 0% 0 0% 0 0% 0 0% 0%
20230824 7.69 7.73 7.53 7.66 -0.13% 0.39% 0% 37635 0.2871 59.27 7.63 0% 0 0% 0 0% 0 0% 0%
20230823 7.64 7.75 7.58 7.67 0.39% 0% 0% 43677 0.3352 65.7 7.67 0% 0 0% 0 0% 0 0% 0%
20230822 7.74 7.78 7.49 7.64 -0.91% 0.66% 0% 43686 0.3317 64.65 7.59 0% 0 0% 0 0% 0 0% 0%
20230821 7.7 7.81 7.65 7.71 0% -0.64% 0% 40566 0.3147 57.9 7.76 0% 0 0% 0 0% 0 0% 0%
20230818 7.85 7.85 7.69 7.71 -0.9% -0.64% 0% 39321 0.305 53.25 7.76 0% 0 0% 0 0% 0 0% 0%
20230817 7.72 7.8 7.59 7.78 1.17% 1.17% 0% 44703 0.3436 58.87 7.69 0% 0 0% 0 0% 0 0% 0%
20230816 7.78 7.82 7.68 7.69 -0.77% -0.39% 0% 37491 0.2895 48.28 7.72 0% 0 0% 0 0% 0 0% 0%
20230815 7.78 7.92 7.71 7.75 -0.51% -0.64% 0% 32535 0.2539 39.12 7.8 0% 0 0% 0 0% 0 0% 0%
20230814 7.7 7.8 7.63 7.79 0.65% 0.91% 0% 37273 0.2879 39.58 7.72 0% 0 0% 0 0% 0 0% 0%
20230811 7.93 7.96 7.74 7.74 -2.27% -1.02% 0% 30791 0.2409 31.85 7.82 0% 0 0% 0 0% 0 0% 0%
20230810 7.76 7.96 7.67 7.92 2.19% 0.76% 0% 47885 0.3763 87.78 7.86 0% 0 0% 0 0% 0 0% 0%
20230809 7.91 7.93 7.74 7.75 -2.15% -0.77% 0% 33969 0.2654 63.29 7.81 0% 0 0% 0 0% 0 0% 0%
20230808 7.8 7.95 7.76 7.92 1.41% 0.51% 0% 46260 0.3645 48.03 7.88 0% 0 0% 0 0% 0 0% 0%
20230807 7.78 7.94 7.73 7.81 0.51% -0.38% 0% 55553 0.4358 59.81 7.84 0% 0 0% 0 0% 0 0% 0%
20230804 7.86 7.92 7.75 7.77 -1.15% -0.64% 0% 36642 0.2865 41.47 7.82 0% 0 0% 0 0% 0 0% 0%
20230803 7.89 7.92 7.77 7.86 -0.51% 0.26% 0% 49053 0.3847 56.18 7.84 0% 0 0% 0 0% 0 0% 0%
20230802 7.87 8.04 7.81 7.9 0.38% 0% 0% 58721 0.4638 70.37 7.9 0% 0 0% 0 0% 0 0% 0%
20230801 7.78 7.9 7.73 7.87 1.68% 0.51% 0% 90209 0.7067 114.72 7.83 0% 0 0% 0 0% 0 0% 0%
20230731 7.83 7.89 7.7 7.74 -1.02% -0.39% 0% 57818 0.4494 78.58 7.77 0% 0 0% 0 0% 0 0% 0%
20230728 7.86 7.95 7.78 7.82 -0.89% -0.51% 0% 39861 0.3133 56.36 7.86 0% 0 0% 0 0% 0 0% 0%
20230727 7.94 8.02 7.84 7.89 -0.5% -0.38% 0% 35177 0.2787 49.67 7.92 0% 0 0% 0 0% 0 0% 0%
20230726 7.89 7.96 7.85 7.93 0.25% 0.25% 0% 35342 0.2796 49.04 7.91 0% 0 0% 0 0% 0 0% 0%
20230725 7.82 7.97 7.81 7.91 0.89% 0.13% 0% 32602 0.2574 40.17 7.9 0% 0 0% 0 0% 0 0% 0%
20230724 7.83 7.89 7.79 7.84 0% 0.13% 0% 32598 0.2553 36.57 7.83 0% 0 0% 0 0% 0 0% 0%
20230721 7.87 7.94 7.8 7.84 -0.76% -0.38% 0% 42070 0.3309 46.5 7.87 0% 0 0% 0 0% 0 0% 0%
20230720 7.9 8.06 7.85 7.9 -0.13% -0.63% 0% 45053 0.3582 50.69 7.95 0% 0 0% 0 0% 0 0% 0%
20230719 7.76 7.94 7.75 7.91 1.15% 0.64% 0% 42036 0.3306 46.76 7.86 0% 0 0% 0 0% 0 0% 0%
20230718 7.71 7.85 7.65 7.82 1.3% 0.64% 0% 45200 0.3511 49.93 7.77 0% 0 0% 0 0% 0 0% 0%
20230717 7.55 7.74 7.5 7.72 0.92% 0.39% 0% 57320 0.4406 65.78 7.69 0% 0 0% 0 0% 0 0% 0%
20230714 7.6 7.7 7.52 7.65 0.66% 0.26% 0% 48669 0.3714 57.6 7.63 0% 0 0% 0 0% 0 0% 0%
20230713 7.49 7.66 7.49 7.6 0.4% 0.13% 0% 60095 0.4559 74.39 7.59 0% 0 0% 0 0% 0 0% 0%
20230712 7.53 7.73 7.5 7.57 0% -0.26% 0% 78679 0.5971 151.78 7.59 0% 0 0% 0 0% 0 0% 0%
20230711 7.33 7.61 7.32 7.57 3.56% 0.66% 0% 100016 0.7518 159.26 7.52 0% 0 0% 0 0% 0 0% 0%
20230710 7.33 7.37 7.25 7.31 1.53% 0% 0% 50666 0.3705 131.83 7.31 0% 0 0% 0 0% 0 0% 0%
20230707 7.21 7.32 7.14 7.2 0% -0.55% 0% 41638 0.3015 116.99 7.24 0% 0 0% 0 0% 0 0% 0%
20230706 7.24 7.25 7.07 7.2 0.84% 0.14% 0% 41780 0.3004 85.49 7.19 0% 0 0% 0 0% 0 0% 0%
20230705 7.2 7.21 7.11 7.14 -0.7% -0.14% 0% 26548 0.1897 83.21 7.15 0% 0 0% 0 0% 0 0% 0%
20230704 7.1 7.2 7.02 7.19 0.84% 0.14% 0% 25755 0.1848 60.34 7.18 0% 0 0% 0 0% 0 0% 0%
20230703 7.1 7.18 7.08 7.13 0.42% 0% 0% 36780 0.2621 87.31 7.13 0% 0 0% 0 0% 0 0% 0%
20230630 6.99 7.11 6.96 7.1 2.31% 0.42% 0% 34625 0.2447 79.55 7.07 0% 0 0% 0 0% 0 0% 0%
20230629 6.88 6.98 6.8 6.94 0.87% 0% 0% 27137 0.1882 60.81 6.94 0% 0 0% 0 0% 0 0% 0%
20230628 6.81 6.89 6.71 6.88 1.18% 0.88% 0% 22170 0.1511 46.04 6.82 0% 0 0% 0 0% 0 0% 0%
20230627 6.54 6.84 6.54 6.8 3.98% 0.74% 0% 27125 0.1832 53.26 6.75 0% 0 0% 0 0% 0 0% 0%
20230626 6.58 6.69 6.53 6.54 -1.06% -0.61% 0% 24254 0.1597 46.38 6.58 0% 0 0% 0 0% 0 0% 0%
20230621 6.74 6.74 6.56 6.61 -1.05% -0.45% 0% 26343 0.1749 51.81 6.64 0% 0 0% 0 0% 0 0% 0%
20230620 6.79 6.79 6.67 6.68 -1.04% -0.3% 0% 20522 0.1375 40.93 6.7 0% 0 0% 0 0% 0 0% 0%
20230619 6.81 6.88 6.74 6.75 -1.03% -0.59% 0% 23889 0.1623 48.35 6.79 0% 0 0% 0 0% 0 0% 0%
20230616 6.88 6.93 6.79 6.82 -0.44% -0.58% 0% 27890 0.1912 59.61 6.86 0% 0 0% 0 0% 0 0% 0%
20230615 6.87 6.89 6.76 6.85 0.29% 0.29% 0% 33325 0.2276 74.09 6.83 0% 0 0% 0 0% 0 0% 0%
20230614 6.93 6.95 6.81 6.83 -1.44% -0.15% 0% 27089 0.1854 64.48 6.84 0% 0 0% 0 0% 0 0% 0%
20230613 6.81 6.95 6.79 6.93 1.02% 0.43% 0% 23631 0.1631 58.62 6.9 0% 0 0% 0 0% 0 0% 0%
20230612 6.81 6.87 6.69 6.86 0.59% 1.03% 0% 21811 0.1482 55.56 6.79 0% 0 0% 0 0% 0 0% 0%
20230609 6.85 6.87 6.75 6.82 -0.87% 0.15% 0% 28457 0.1938 75.87 6.81 0% 0 0% 0 0% 0 0% 0%
20230608 6.81 6.94 6.81 6.88 0.15% -0.15% 0% 20385 0.1404 53.78 6.89 0% 0 0% 0 0% 0 0% 0%
20230607 6.86 6.9 6.8 6.87 1.03% 0.15% 0% 25466 0.1748 64.67 6.86 0% 0 0% 0 0% 0 0% 0%
20230606 6.99 6.99 6.8 6.8 -2.58% -1.16% 0% 25369 0.1745 64.74 6.88 0% 0 0% 0 0% 0 0% 0%
20230605 6.88 7 6.88 6.98 1.16% 0.43% 0% 20709 0.144 51.79 6.95 0% 0 0% 0 0% 0 0% 0%
20230602 6.85 6.91 6.8 6.9 1.17% 0.29% 0% 21237 0.1461 51.96 6.88 0% 0 0% 0 0% 0 0% 0%
20230601 6.82 6.9 6.79 6.82 0.29% -0.58% 0% 22342 0.1532 77.36 6.86 0% 0 0% 0 0% 0 0% 0%
20230531 6.94 6.98 6.78 6.8 -2.3% -0.58% 0% 27026 0.1848 91.13 6.84 0% 0 0% 0 0% 0 0% 0%
20230530 6.91 6.98 6.86 6.96 1.02% 0.58% 0% 28248 0.1956 68.57 6.92 0% 0 0% 0 0% 0 0% 0%
20230529 6.97 7.02 6.86 6.89 -1.15% -0.72% 0% 22899 0.159 55.9 6.94 0% 0 0% 0 0% 0 0% 0%
20230526 7 7 6.9 6.97 -0.43% 0.14% 0% 27275 0.1897 66.09 6.96 0% 0 0% 0 0% 0 0% 0%
20230525 7.14 7.14 6.91 7 0.43% 0.43% 0% 29984 0.2091 74.27 6.97 0% 0 0% 0 0% 0 0% 0%
20230524 6.97 7.03 6.95 6.97 -0.71% -0.29% 0% 23353 0.1633 58.73 6.99 0% 0 0% 0 0% 0 0% 0%
20230523 7.05 7.09 6.96 7.02 0.14% -0.43% 0% 32595 0.2299 82.41 7.05 0% 0 0% 0 0% 0 0% 0%
20230522 6.96 7.06 6.91 7.01 0.72% 0.14% 0% 21582 0.1511 54.84 7 0% 0 0% 0 0% 0 0% 0%
20230519 6.99 6.99 6.91 6.96 -0.57% 0.14% 0% 19044 0.1324 43.95 6.95 0% 0 0% 0 0% 0 0% 0%
20230518 7 7.03 6.95 7 0.14% 0.14% 0% 26196 0.1832 54.81 6.99 0% 0 0% 0 0% 0 0% 0%
20230517 6.92 7.03 6.86 6.99 0.87% 0% 0% 28833 0.2015 58.61 6.99 0% 0 0% 0 0% 0 0% 0%
20230516 6.89 6.97 6.83 6.93 0.58% 0.29% 0% 29391 0.2031 57.52 6.91 0% 0 0% 0 0% 0 0% 0%
20230515 6.79 6.91 6.76 6.89 1.32% 0.73% 0% 22692 0.1552 42.26 6.84 0% 0 0% 0 0% 0 0% 0%
20230510 6.68 6.76 6.66 6.73 0.9% 0% 0% 16116 0.1084 35.36 6.73 0% 0 0% 0 0% 0 0% 0%
20230509 6.8 6.82 6.66 6.67 -2.06% -1.04% 0% 31893 0.2149 58.75 6.74 0% 0 0% 0 0% 0 0% 0%
20230508 6.88 6.88 6.78 6.81 -0.44% -0.15% 0% 30799 0.2102 57.6 6.82 0% 0 0% 0 0% 0 0% 0%
20230505 6.86 6.89 6.74 6.84 0.15% 0.59% 0% 33001 0.2245 62.72 6.8 0% 0 0% 0 0% 0 0% 0%
20230504 6.69 6.88 6.65 6.83 1.94% 0.15% 0% 56092 0.3823 108.8 6.82 0% 0 0% 0 0% 0 0% 0%
20230428 6.37 6.72 6.37 6.7 4.52% 1.36% 0% 61853 0.4087 122.69 6.61 0% 0 0% 0 0% 0 0% 0%
20230427 6.38 6.47 6.29 6.41 0.63% 0.16% 0% 35072 0.2245 70.52 6.4 0% 0 0% 0 0% 0 0% 0%
20230426 6.22 6.41 6.12 6.37 2.74% 1.43% 0% 40917 0.257 75.77 6.28 0% 0 0% 0 0% 0 0% 0%
20230425 6.28 6.41 6.1 6.2 -0.8% -0.32% 0% 46482 0.2893 76.09 6.22 0% 0 0% 0 0% 0 0% 0%
20230424 6.31 6.32 6.13 6.25 -0.64% 0.64% 0% 31616 0.1964 52.74 6.21 0% 0 0% 0 0% 0 0% 0%
20230421 6.46 6.51 6.28 6.29 -2.93% -1.26% 0% 32751 0.2085 53.49 6.37 0% 0 0% 0 0% 0 0% 0%
20230420 6.47 6.48 6.37 6.48 -0.31% 0.78% 0% 31882 0.2049 52.79 6.43 0% 0 0% 0 0% 0 0% 0%
20230419 6.5 6.51 6.46 6.5 0.31% 0.15% 0% 23222 0.1506 37.83 6.49 0% 0 0% 0 0% 0 0% 0%
20230418 6.49 6.56 6.48 6.48 -0.92% -0.31% 0% 23333 0.1517 36.41 6.5 0% 0 0% 0 0% 0 0% 0%
20230417 6.49 6.57 6.45 6.54 0.77% 0.15% 0% 31644 0.2066 49.22 6.53 0% 0 0% 0 0% 0 0% 0%
20230414 6.54 6.63 6.46 6.49 -0.46% -0.46% 0% 37664 0.2454 59.93 6.52 0% 0 0% 0 0% 0 0% 0%
20230413 6.51 6.6 6.41 6.52 0.93% 0.15% 0% 68237 0.4441 111.67 6.51 0% 0 0% 0 0% 0 0% 0%
20230412 6.51 6.71 6.39 6.46 1.73% -1.07% 0% 106466 0.6953 187.32 6.53 0% 0 0% 0 0% 0 0% 0%
20230411 6.42 6.43 6.27 6.35 -0.78% 0% 0% 51202 0.3249 103.66 6.35 0% 0 0% 0 0% 0 0% 0%
20230410 6.57 6.58 6.38 6.4 -2.59% -0.78% 0% 55771 0.3596 120.08 6.45 0% 0 0% 0 0% 0 0% 0%
20230407 6.59 6.61 6.53 6.57 0% 0.15% 0% 31281 0.2052 73.66 6.56 0% 0 0% 0 0% 0 0% 0%
20230406 6.67 6.68 6.56 6.57 -1.5% -0.45% 0% 37634 0.2482 89.17 6.6 0% 0 0% 0 0% 0 0% 0%
20230404 6.89 6.92 6.64 6.67 -2.77% -0.89% 0% 36084 0.2427 89.51 6.73 0% 0 0% 0 0% 0 0% 0%
20230403 6.89 6.93 6.82 6.86 -0.29% 0% 0% 24388 0.1674 62.23 6.86 0% 0 0% 0 0% 0 0% 0%
20230331 6.87 6.95 6.8 6.88 0.29% 0.15% 0% 22329 0.1535 55.54 6.87 0% 0 0% 0 0% 0 0% 0%
20230330 6.99 7.07 6.85 6.86 -1.86% -0.72% 0% 27824 0.1922 69.81 6.91 0% 0 0% 0 0% 0 0% 0%
20230329 7.05 7.09 6.95 6.99 -1.41% -0.29% 0% 29680 0.208 77.59 7.01 0% 0 0% 0 0% 0 0% 0%
20230328 7.16 7.19 7.06 7.09 -0.42% -0.28% 0% 21679 0.1542 58.46 7.11 0% 0 0% 0 0% 0 0% 0%
20230327 7.16 7.19 7.04 7.12 -0.14% 0.28% 0% 25163 0.1787 66.25 7.1 0% 0 0% 0 0% 0 0% 0%
20230324 7.1 7.15 7.05 7.13 0.14% 0.28% 0% 24253 0.1724 62.66 7.11 0% 0 0% 0 0% 0 0% 0%
20230323 7.06 7.17 7.04 7.12 0.56% 0.14% 0% 24861 0.1768 90.53 7.11 0% 0 0% 0 0% 0 0% 0%
20230322 7.05 7.16 7.03 7.08 0.28% -0.28% 0% 23922 0.1698 61.85 7.1 0% 0 0% 0 0% 0 0% 0%
20230321 6.92 7.06 6.88 7.06 2.17% 0.86% 0% 28776 0.2014 74.19 7 0% 0 0% 0 0% 0 0% 0%
20230320 6.87 6.99 6.84 6.91 0.58% -0.14% 0% 27574 0.1907 74.1 6.92 0% 0 0% 0 0% 0 0% 0%
20230317 6.92 7 6.85 6.87 0.44% -0.43% 0% 17599 0.1215 49.24 6.9 0% 0 0% 0 0% 0 0% 0%
20230316 7 7 6.83 6.84 -2.43% -1.01% 0% 16147 0.1115 44.54 6.91 0% 0 0% 0 0% 0 0% 0%
20230315 6.91 7.04 6.87 7.01 2.79% 0.43% 0% 23038 0.1607 61.32 6.98 0% 0 0% 0 0% 0 0% 0%
20230314 6.95 6.96 6.7 6.82 -2.01% 0% 0% 23965 0.1634 62.54 6.82 0% 0 0% 0 0% 0 0% 0%
20230313 7 7.05 6.91 6.96 -1.28% -0.14% 0% 23654 0.1649 63.5 6.97 0% 0 0% 0 0% 0 0% 0%
20230310 7.13 7.13 7.01 7.05 -0.98% 0% 0% 25117 0.1772 68.8 7.05 0% 0 0% 0 0% 0 0% 0%
20230309 7.13 7.15 7.06 7.12 0.28% 0.28% 0% 20571 0.1461 54.67 7.1 0% 0 0% 0 0% 0 0% 0%
20230308 7 7.13 6.97 7.1 1.14% 0.57% 0% 28584 0.2018 72.32 7.06 0% 0 0% 0 0% 0 0% 0%
20230307 7.23 7.24 7.02 7.02 -2.23% -1.4% 0% 22146 0.1577 53.87 7.12 0% 0 0% 0 0% 0 0% 0%
20230306 7.2 7.25 7.16 7.18 -0.55% -0.14% 0% 20119 0.1447 44.49 7.19 0% 0 0% 0 0% 0 0% 0%
20230303 7.24 7.25 7.15 7.22 -0.28% 0.28% 0% 18824 0.1355 40.36 7.2 0% 0 0% 0 0% 0 0% 0%
20230302 7.25 7.3 7.18 7.24 -0.28% -0.14% 0% 22040 0.1597 45.61 7.25 0% 0 0% 0 0% 0 0% 0%
20230301 7.24 7.27 7.16 7.26 0.41% 0.28% 0% 20104 0.1455 39.49 7.24 0% 0 0% 0 0% 0 0% 0%
20230228 7.19 7.26 7.15 7.23 1.26% 0.28% 0% 23463 0.1691 43.5 7.21 0% 0 0% 0 0% 0 0% 0%
20230227 7.25 7.29 7.12 7.14 -1.79% -0.56% 0% 24750 0.1776 44.13 7.18 0% 0 0% 0 0% 0 0% 0%
20230224 7.18 7.32 7.12 7.27 1.25% 0.83% 0% 31601 0.2279 56.22 7.21 0% 0 0% 0 0% 0 0% 0%
20230223 7.19 7.25 7.14 7.18 -0.28% -0.14% 0% 18102 0.1301 31.38 7.19 0% 0 0% 0 0% 0 0% 0%
20230222 7.15 7.24 7.09 7.2 0.84% 0.28% 0% 30671 0.2202 50.1 7.18 0% 0 0% 0 0% 0 0% 0%
20230221 7.22 7.24 7.1 7.14 -0.56% -0.14% 0% 22058 0.1578 36.47 7.15 0% 0 0% 0 0% 0 0% 0%
20230220 7.19 7.19 7.05 7.18 0.28% 0.84% 0% 30503 0.2171 52.91 7.12 0% 0 0% 0 0% 0 0% 0%
20230217 7.1 7.25 7.1 7.16 0.85% -0.28% 0% 35966 0.2582 61.67 7.18 0% 0 0% 0 0% 0 0% 0%
20230216 7.34 7.39 7.05 7.1 -3.4% -1.93% 0% 41626 0.3012 71.85 7.24 0% 0 0% 0 0% 0 0% 0%
20230215 7.43 7.45 7.31 7.35 -0.68% -0.14% 0% 26503 0.195 46.9 7.36 0% 0 0% 0 0% 0 0% 0%
20230214 7.39 7.43 7.33 7.4 0.14% 0.14% 0% 30723 0.227 51.75 7.39 0% 0 0% 0 0% 0 0% 0%
20230213 7.36 7.43 7.34 7.39 0.82% 0.14% 0% 22848 0.1687 37.52 7.38 0% 0 0% 0 0% 0 0% 0%
20230210 7.41 7.47 7.29 7.33 -1.21% -0.54% 0% 30821 0.2272 48.86 7.37 0% 0 0% 0 0% 0 0% 0%
20230209 7.27 7.46 7.26 7.42 1.92% 0.27% 0% 40133 0.2968 66.43 7.4 0% 0 0% 0 0% 0 0% 0%
20230208 7.34 7.36 7.26 7.28 -0.68% -0.41% 0% 20969 0.1533 36.25 7.31 0% 0 0% 0 0% 0 0% 0%
20230207 7.34 7.38 7.25 7.33 0% 0.41% 0% 19038 0.1389 33.59 7.3 0% 0 0% 0 0% 0 0% 0%
20230206 7.29 7.39 7.23 7.33 0.55% -0.14% 0% 38505 0.2828 69.76 7.34 0% 0 0% 0 0% 0 0% 0%
20230203 7.38 7.38 7.2 7.29 -0.82% 0.14% 0% 29889 0.2176 54.9 7.28 0% 0 0% 0 0% 0 0% 0%
20230202 7.3 7.37 7.25 7.35 0.68% 0.55% 0% 35665 0.2608 66.35 7.31 0% 0 0% 0 0% 0 0% 0%
20230201 7.13 7.32 7.05 7.3 2.82% 0.83% 0% 54192 0.3921 104.47 7.24 0% 0 0% 0 0% 0 0% 0%
20230131 7.05 7.12 6.99 7.1 0.85% 0.57% 0% 23844 0.1683 49.01 7.06 0% 0 0% 0 0% 0 0% 0%
20230130 6.95 7.06 6.95 7.04 1.88% 0.43% 0% 38724 0.2715 79.89 7.01 0% 0 0% 0 0% 0 0% 0%
20230120 6.87 6.94 6.87 6.91 0.44% 0% 0% 23106 0.1596 44.67 6.91 0% 0 0% 0 0% 0 0% 0%
20230119 6.71 6.89 6.68 6.88 2.53% 0.88% 0% 33426 0.2278 107.06 6.82 0% 0 0% 0 0% 0 0% 0%
20230118 6.69 6.71 6.63 6.71 0.9% 0.45% 0% 19597 0.1309 33.09 6.68 0% 0 0% 0 0% 0 0% 0%
20230117 6.68 6.7 6.59 6.65 -0.45% 0% 0% 23150 0.1539 38.29 6.65 0% 0 0% 0 0% 0 0% 0%
20230116 6.56 6.7 6.54 6.68 1.52% 0.75% 0% 23813 0.1579 38.79 6.63 0% 0 0% 0 0% 0 0% 0%
20230113 6.64 6.66 6.53 6.58 -0.3% -0.15% 0% 24582 0.1621 39.89 6.59 0% 0 0% 0 0% 0 0% 0%
20230112 6.64 6.67 6.55 6.6 -0.45% -0.3% 0% 20548 0.136 34.78 6.62 0% 0 0% 0 0% 0 0% 0%
20230111 6.85 6.85 6.61 6.63 -2.21% -0.9% 0% 24891 0.1664 42.61 6.69 0% 0 0% 0 0% 0 0% 0%
20230110 6.88 6.88 6.74 6.78 -1.17% -0.15% 0% 27147 0.1842 47.49 6.79 0% 0 0% 0 0% 0 0% 0%
20230109 6.83 6.9 6.8 6.86 0.88% 0% 0% 42173 0.2891 78.36 6.86 0% 0 0% 0 0% 0 0% 0%
20230106 6.77 6.85 6.73 6.8 1.04% 0.15% 0% 31017 0.2106 63.12 6.79 0% 0 0% 0 0% 0 0% 0%
20230105 6.8 6.8 6.69 6.73 -1.17% 0% 0% 25188 0.1695 54.56 6.73 0% 0 0% 0 0% 0 0% 0%
20230104 6.72 6.88 6.72 6.81 1.34% 0.15% 0% 26517 0.1802 59.63 6.8 0% 0 0% 0 0% 0 0% 0%
20230103 6.57 6.75 6.57 6.72 2.44% 0.45% 0% 21162 0.1416 44.44 6.69 0% 0 0% 0 0% 0 0% 0%
20221230 6.47 6.64 6.43 6.56 2.02% 0.15% 0% 25600 0.1676 79.7 6.55 0% 0 0% 0 0% 0 0% 0%
20221229 6.51 6.54 6.43 6.43 -1.38% -0.77% 0% 13737 0.089 24.14 6.48 0% 0 0% 0 0% 0 0% 0%
20221228 6.62 6.68 6.51 6.52 -2.1% -0.61% 0% 16756 0.11 25.12 6.56 0% 0 0% 0 0% 0 0% 0%
20221227 6.57 6.72 6.57 6.66 1.22% 0.15% 0% 30107 0.2001 37.98 6.65 0% 0 0% 0 0% 0 0% 0%
20221226 6.48 6.62 6.46 6.58 1.39% 0.3% 0% 25295 0.1659 27.37 6.56 0% 0 0% 0 0% 0 0% 0%
20221223 6.49 6.56 6.44 6.49 -0.15% -0.31% 0% 21034 0.1369 20.88 6.51 0% 0 0% 0 0% 0 0% 0%
20221222 6.69 6.75 6.49 6.5 -2.69% -1.96% 0% 26260 0.174 26.7 6.63 0% 0 0% 0 0% 0 0% 0%
20221221 6.64 6.74 6.6 6.68 0.6% 0.15% 0% 28712 0.1915 29.49 6.67 0% 0 0% 0 0% 0 0% 0%
20221220 6.69 6.72 6.59 6.64 -0.45% -0.15% 0% 26555 0.1767 27.18 6.65 0% 0 0% 0 0% 0 0% 0%
20221219 6.91 6.98 6.62 6.67 -3.05% -0.89% 0% 43065 0.2898 45.29 6.73 0% 0 0% 0 0% 0 0% 0%
20221216 6.82 7.08 6.82 6.88 0.44% -0.58% 0% 56375 0.3903 61.53 6.92 0% 0 0% 0 0% 0 0% 0%
20221215 7 7.03 6.84 6.85 -2.42% -0.72% 0% 63854 0.4407 70.48 6.9 0% 0 0% 0 0% 0 0% 0%
20221214 7.17 7.19 6.92 7.02 -6.77% -0.43% 0% 130511 0.9202 184.93 7.05 0% 0 0% 0 0% 0 0% 0%
20221213 7.42 7.53 7.38 7.53 0.67% 0.67% 0% 114255 0.8542 157.6 7.48 0% 0 0% 0 0% 0 0% 0%
20221212 7.45 7.54 7.37 7.48 1.49% 0.4% 0% 97148 0.7233 159.18 7.45 0% 0 0% 0 0% 0 0% 0%
20221209 7.36 7.38 7.29 7.37 0.41% 0.27% 0% 23161 0.1702 42.49 7.35 0% 0 0% 0 0% 0 0% 0%
20221208 7.33 7.37 7.27 7.34 0.14% 0.14% 0% 20656 0.1515 37.65 7.33 0% 0 0% 0 0% 0 0% 0%
20221207 7.26 7.38 7.2 7.33 0.96% 0.41% 0% 31354 0.2289 56.29 7.3 0% 0 0% 0 0% 0 0% 0%
20221206 7.28 7.31 7.23 7.26 -0.14% -0.14% 0% 24866 0.1807 43.96 7.27 0% 0 0% 0 0% 0 0% 0%
20221205 7.26 7.35 7.21 7.27 0.69% 0.14% 0% 41221 0.2991 70.69 7.26 0% 0 0% 0 0% 0 0% 0%
20221202 7.14 7.29 7.06 7.22 1.4% 0.28% 0% 51824 0.3733 89.24 7.2 0% 0 0% 0 0% 0 0% 0%
20221201 7.06 7.14 7 7.12 1.42% 0.42% 0% 28512 0.2021 50.65 7.09 0% 0 0% 0 0% 0 0% 0%
20221130 6.96 7.09 6.96 7.02 1.15% 0% 0% 30888 0.2168 56.75 7.02 0% 0 0% 0 0% 0 0% 0%
20221129 6.8 6.96 6.78 6.94 2.06% 0.58% 0% 24993 0.1725 51.05 6.9 0% 0 0% 0 0% 0 0% 0%
20221128 6.83 6.92 6.78 6.8 -0.87% -0.44% 0% 28383 0.1939 53.72 6.83 0% 0 0% 0 0% 0 0% 0%
20221125 6.97 7.02 6.86 6.86 -1.58% -0.87% 0% 24640 0.1704 47.38 6.92 0% 0 0% 0 0% 0 0% 0%
20221124 6.98 7.05 6.9 6.97 0.43% 0% 0% 27356 0.1906 51.65 6.97 0% 0 0% 0 0% 0 0% 0%
20221123 7.06 7.07 6.88 6.94 -2.25% 0% 0% 40202 0.2791 76.12 6.94 0% 0 0% 0 0% 0 0% 0%
20221122 7.09 7.2 7.05 7.1 0.14% -0.42% 0% 38446 0.2743 77.39 7.13 0% 0 0% 0 0% 0 0% 0%
20221121 7.06 7.15 7.05 7.09 0% 0% 0% 19634 0.1392 40.64 7.09 0% 0 0% 0 0% 0 0% 0%
20221118 7.12 7.17 7.06 7.09 -0.28% -0.42% 0% 18393 0.1309 38.34 7.12 0% 0 0% 0 0% 0 0% 0%
20221117 7.14 7.14 7.05 7.11 0.28% 0.28% 0% 18033 0.1279 35.32 7.09 0% 0 0% 0 0% 0 0% 0%
20221116 7.16 7.17 7.05 7.09 -0.42% -0.14% 0% 17388 0.1235 33 7.1 0% 0 0% 0 0% 0 0% 0%
20221115 6.97 7.16 6.91 7.12 2.45% 0.42% 0% 42256 0.2994 73.53 7.09 0% 0 0% 0 0% 0 0% 0%
20221114 6.94 7.02 6.91 6.95 0.14% -0.14% 0% 15310 0.1066 26.56 6.96 0% 0 0% 0 0% 0 0% 0%
20221111 7 7.02 6.91 6.94 0.73% -0.29% 0% 26583 0.185 45.14 6.96 0% 0 0% 0 0% 0 0% 0%
20221110 6.93 6.97 6.85 6.89 -0.29% -0.14% 0% 16098 0.1111 27.13 6.9 0% 0 0% 0 0% 0 0% 0%
20221109 6.97 7.01 6.89 6.91 -0.86% -0.43% 0% 18687 0.1297 30.61 6.94 0% 0 0% 0 0% 0 0% 0%
20221108 6.95 6.99 6.83 6.97 0.43% 0.58% 0% 23501 0.1628 34.2 6.93 0% 0 0% 0 0% 0 0% 0%
20221107 6.86 6.95 6.84 6.94 1.31% 0.43% 0% 22540 0.1558 33.35 6.91 0% 0 0% 0 0% 0 0% 0%
20221104 6.74 6.87 6.73 6.85 1.18% 0.29% 0% 17443 0.1191 26.7 6.83 0% 0 0% 0 0% 0 0% 0%
20221103 6.75 6.85 6.66 6.77 0.3% 0% 0% 15529 0.1052 25.54 6.77 0% 0 0% 0 0% 0 0% 0%
20221102 6.7 6.8 6.7 6.75 0.75% 0% 0% 17249 0.1165 29.43 6.75 0% 0 0% 0 0% 0 0% 0%
20221101 6.6 6.72 6.57 6.7 2.76% 0.6% 0% 21038 0.1402 37.88 6.66 0% 0 0% 0 0% 0 0% 0%
20221031 6.52 6.61 6.48 6.52 1.09% -0.61% 0% 17864 0.1172 33.47 6.56 0% 0 0% 0 0% 0 0% 0%
20221028 6.7 6.75 6.43 6.45 -4.44% -1.68% 0% 14611 0.0959 27.73 6.56 0% 0 0% 0 0% 0 0% 0%
20221027 6.78 6.86 6.71 6.75 -0.3% -0.3% 0% 10938 0.074 21.91 6.77 0% 0 0% 0 0% 0 0% 0%
20221026 6.62 6.84 6.6 6.77 1.96% 0.45% 0% 26771 0.1804 55.67 6.74 0% 0 0% 0 0% 0 0% 0%
20221025 6.73 6.73 6.56 6.64 -1.19% 0.3% 0% 16145 0.1069 40.29 6.62 0% 0 0% 0 0% 0 0% 0%
20221024 6.81 6.88 6.68 6.72 -0.59% -1.03% 0% 14573 0.099 38.59 6.79 0% 0 0% 0 0% 0 0% 0%
20221021 6.75 6.83 6.56 6.76 -0.44% 0.15% 0% 12963 0.0875 34.41 6.75 0% 0 0% 0 0% 0 0% 0%
20221020 6.83 6.9 6.72 6.79 -0.59% -0.15% 0% 15432 0.1049 41.15 6.8 0% 0 0% 0 0% 0 0% 0%
20221019 6.75 6.95 6.75 6.83 0.29% -0.73% 0% 25376 0.1745 70.84 6.88 0% 0 0% 0 0% 0 0% 0%
20221018 6.8 6.82 6.72 6.81 0.44% 0.44% 0% 14827 0.1005 41.41 6.78 0% 0 0% 0 0% 0 0% 0%
20221017 6.62 6.78 6.6 6.78 1.95% 0.89% 0% 14558 0.0979 39.56 6.72 0% 0 0% 0 0% 0 0% 0%
20220720 7.09 7.17 7.06 7.17 1.13% 0.42% 0% 24990 0.1785 24.4 7.14 0% 0 0% 0 0% 0 0% 0%
20220719 7.07 7.12 7.03 7.09 0.14% 0.14% 0% 21531 0.1524 21.72 7.08 0% 0 0% 0 0% 0 0% 0%
20220718 6.8 7.12 6.77 7.08 3.96% 0.57% 0% 40237 0.2832 46.76 7.04 0% 0 0% 0 0% 0 0% 0%
20220715 6.97 7.13 6.81 6.81 -2.71% -1.59% 0% 31000 0.2145 37.89 6.92 0% 0 0% 0 0% 0 0% 0%
20220714 6.83 7.05 6.78 7 2.49% 0.57% 0% 33137 0.2305 42.44 6.96 0% 0 0% 0 0% 0 0% 0%
20220713 6.75 6.83 6.72 6.83 1.19% 0.44% 0% 13825 0.094 17.93 6.8 0% 0 0% 0 0% 0 0% 0%
20220712 6.84 6.84 6.71 6.75 -1.32% -0.3% 0% 17816 0.1206 23.52 6.77 0% 0 0% 0 0% 0 0% 0%
20220711 6.92 6.92 6.78 6.84 -0.87% 0.29% 0% 20909 0.1427 28.1 6.82 0% 0 0% 0 0% 0 0% 0%
20220708 6.93 6.96 6.88 6.9 0.15% -0.29% 0% 12377 0.0857 17.9 6.92 0% 0 0% 0 0% 0 0% 0%
20220707 6.91 6.96 6.88 6.89 0.15% -0.58% 0% 12559 0.087 20.32 6.93 0% 0 0% 0 0% 0 0% 0%
20220706 7.06 7.06 6.83 6.88 -2.55% -0.43% 0% 36623 0.2531 62.66 6.91 0% 0 0% 0 0% 0 0% 0%
20220705 7.11 7.14 7.01 7.06 -0.56% -0.14% 0% 18454 0.1305 32.74 7.07 0% 0 0% 0 0% 0 0% 0%
20220704 7.14 7.15 7.07 7.1 0% 0% 0% 16207 0.115 27.51 7.1 0% 0 0% 0 0% 0 0% 0%
20220701 7.07 7.16 7.05 7.1 -0.14% -0.14% 0% 19307 0.1373 30.26 7.11 0% 0 0% 0 0% 0 0% 0%
20220630 7.09 7.16 7.07 7.11 0.57% -0.14% 0% 25465 0.1812 38.9 7.12 0% 0 0% 0 0% 0 0% 0%
20220629 7.24 7.24 7.07 7.07 -1.67% -0.98% 0% 22171 0.1583 34.08 7.14 0% 0 0% 0 0% 0 0% 0%
20220628 7.08 7.21 7.08 7.19 0.98% 0.28% 0% 31130 0.2231 45.97 7.17 0% 0 0% 0 0% 0 0% 0%
20220627 7.03 7.22 7.02 7.12 1.71% -0.28% 0% 38729 0.2765 56.07 7.14 0% 0 0% 0 0% 0 0% 0%
20220624 7.04 7.04 6.97 7 0.29% 0% 0% 18093 0.1267 26.53 7 0% 0 0% 0 0% 0 0% 0%
20220623 6.93 6.98 6.87 6.98 0.87% 0.58% 0% 18024 0.125 25.62 6.94 0% 0 0% 0 0% 0 0% 0%
20220622 7.12 7.14 6.92 6.92 -2.95% -1.28% 0% 39729 0.2786 57.58 7.01 0% 0 0% 0 0% 0 0% 0%
20220621 7.24 7.24 7.08 7.13 -1.25% -0.28% 0% 23337 0.1669 34.33 7.15 0% 0 0% 0 0% 0 0% 0%
20220620 7.16 7.23 7.11 7.22 1.26% 0.84% 0% 22536 0.1614 31.14 7.16 0% 0 0% 0 0% 0 0% 0%
20220617 7.16 7.19 7.05 7.13 -0.83% 0.14% 0% 27589 0.1964 35.06 7.12 0% 0 0% 0 0% 0 0% 0%
20220616 7.23 7.27 7.18 7.19 -0.83% -0.42% 0% 31072 0.2243 33.44 7.22 0% 0 0% 0 0% 0 0% 0%
20220615 7.3 7.39 7.25 7.25 -0.82% -0.96% 0% 43243 0.3164 40.14 7.32 0% 0 0% 0 0% 0 0% 0%
20220614 7.25 7.36 7.17 7.31 0.55% 0.41% 0% 54392 0.396 53.21 7.28 0% 0 0% 0 0% 0 0% 0%
20220613 7.26 7.3 7.19 7.27 0.14% 0.28% 0% 29710 0.2153 31.69 7.25 0% 0 0% 0 0% 0 0% 0%
20220610 7.21 7.35 7.2 7.26 -0.27% -0.27% 0% 33391 0.2432 36.99 7.28 0% 0 0% 0 0% 0 0% 0%
20220609 7.27 7.3 7.14 7.28 0% 0.69% 0% 28428 0.2054 32.43 7.23 0% 0 0% 0 0% 0 0% 0%
20220608 7.36 7.41 7.13 7.28 -1.09% 0% 0% 51032 0.3713 60.36 7.28 0% 0 0% 0 0% 0 0% 0%
20220607 7.44 7.45 7.23 7.36 -1.34% 0.55% 0% 70829 0.5183 88.81 7.32 0% 0 0% 0 0% 0 0% 0%
20220606 7.33 7.58 7.3 7.46 0.54% 0.4% 0% 104062 0.7727 144.93 7.43 0% 0 0% 0 0% 0 0% 0%
20220602 7.6 7.6 7.26 7.42 -5.84% 0.13% 0% 181440 1.3445 300.88 7.41 0% 0 0% 0 0% 0 0% 0%
20220601 7.48 7.88 7.35 7.88 10.06% 0.51% 0% 189477 1.4846 486.03 7.84 0% 0 0% 0 0% 0 0% 0%
20220531 7.14 7.19 7.07 7.16 0.14% 0.28% 0% 11475 0.0819 50.1 7.14 0% 0 0% 0 0% 0 0% 0%
20220530 7.05 7.15 7.02 7.15 1.13% 0.7% 0% 12275 0.0872 56.3 7.1 0% 0 0% 0 0% 0 0% 0%
20220527 7.05 7.14 7.02 7.07 0.28% -0.14% 0% 12048 0.0853 55.48 7.08 0% 0 0% 0 0% 0 0% 0%
20220526 7.09 7.16 6.94 7.05 -0.28% 0.14% 0% 13997 0.0986 65.42 7.04 0% 0 0% 0 0% 0 0% 0%
20220525 6.9 7.11 6.9 7.07 1.87% 0.43% 0% 9137 0.0643 43.89 7.04 0% 0 0% 0 0% 0 0% 0%
20220524 7.25 7.29 6.93 6.94 -3.61% -2.39% 0% 18166 0.1291 87.23 7.11 0% 0 0% 0 0% 0 0% 0%
20220523 7.03 7.22 6.98 7.2 2.86% 0.56% 0% 22423 0.1605 118.09 7.16 0% 0 0% 0 0% 0 0% 0%
20220520 6.82 7.07 6.82 7 1.6% 0.57% 0% 12787 0.089 72.17 6.96 0% 0 0% 0 0% 0 0% 0%
20220519 6.88 6.9 6.69 6.89 -0.29% 0.73% 0% 8776 0.06 47.74 6.84 0% 0 0% 0 0% 0 0% 0%
20220518 6.78 6.94 6.72 6.91 2.07% 0.29% 0% 13286 0.0916 69.95 6.89 0% 0 0% 0 0% 0 0% 0%
20220517 6.74 6.8 6.68 6.77 0.15% 0.59% 0% 9709 0.0653 48.63 6.73 0% 0 0% 0 0% 0 0% 0%
20220516 6.8 6.85 6.71 6.76 0% -0.59% 0% 9932 0.0675 47.54 6.8 0% 0 0% 0 0% 0 0% 0%
20220513 6.72 6.81 6.7 6.76 0.75% 0.15% 0% 9198 0.0621 40.08 6.75 0% 0 0% 0 0% 0 0% 0%
20220512 6.69 6.83 6.63 6.71 -0.15% 0% 0% 10850 0.0728 43.06 6.71 0% 0 0% 0 0% 0 0% 0%
20220511 6.74 6.89 6.67 6.72 -0.15% -1.61% 0% 12055 0.0823 44.25 6.83 0% 0 0% 0 0% 0 0% 0%
20220510 6.57 6.76 6.57 6.73 0.6% 0.45% 0% 10891 0.073 37.86 6.7 0% 0 0% 0 0% 0 0% 0%
20220509 6.52 6.72 6.52 6.69 1.83% 0.15% 0% 14322 0.0957 46.48 6.68 0% 0 0% 0 0% 0 0% 0%
20220506 6.32 6.59 6.32 6.57 0.61% 1.23% 0% 18578 0.1205 58.38 6.49 0% 0 0% 0 0% 0 0% 0%
20220505 6.48 6.61 6.39 6.53 0.31% 0.31% 0% 15569 0.1014 49.74 6.51 0% 0 0% 0 0% 0 0% 0%
20220429 6.35 6.56 6.33 6.51 2.68% 0.62% 0% 18459 0.1195 57.53 6.47 0% 0 0% 0 0% 0 0% 0%
20220428 6.41 6.48 6.24 6.34 -0.78% 0% 0% 21303 0.1351 63.48 6.34 0% 0 0% 0 0% 0 0% 0%
20220427 6.34 6.54 6.02 6.39 -2.14% 2.08% 0% 27908 0.1747 80.14 6.26 0% 0 0% 0 0% 0 0% 0%
20220426 6.78 6.86 6.4 6.53 -3.4% -1.8% 0% 22691 0.1509 69.78 6.65 0% 0 0% 0 0% 0 0% 0%
20220425 7.08 7.33 6.71 6.76 -6.76% -4.11% 0% 26255 0.1851 83.23 7.05 0% 0 0% 0 0% 0 0% 0%
20220422 7.17 7.38 7.02 7.25 2.11% 0.14% 0% 21477 0.1554 66.46 7.24 0% 0 0% 0 0% 0 0% 0%
20220421 7.33 7.46 7.09 7.1 -3.27% -1.39% 0% 24979 0.1799 73.18 7.2 0% 0 0% 0 0% 0 0% 0%
20220420 7.42 7.51 7.33 7.34 -1.08% -1.08% 0% 8520 0.0632 23.5 7.42 0% 0 0% 0 0% 0 0% 0%
20220419 7.37 7.52 7.37 7.42 0.27% -0.27% 0% 9014 0.0671 23.62 7.44 0% 0 0% 0 0% 0 0% 0%
20220418 7.31 7.46 7.11 7.4 1.09% 1.23% 0% 11199 0.0819 26.28 7.31 0% 0 0% 0 0% 0 0% 0%
20220415 7.52 7.52 7.3 7.32 -3.17% -0.95% 0% 14881 0.11 34.98 7.39 0% 0 0% 0 0% 0 0% 0%
20220414 7.57 7.6 7.38 7.56 -0.13% 0.67% 0% 20015 0.1504 48.72 7.51 0% 0 0% 0 0% 0 0% 0%
20220413 7.69 7.71 7.56 7.57 -1.94% -0.66% 0% 12567 0.0958 31.35 7.62 0% 0 0% 0 0% 0 0% 0%
20220412 7.56 7.76 7.38 7.72 1.98% 1.58% 0% 20169 0.1532 49.72 7.6 0% 0 0% 0 0% 0 0% 0%
20220411 7.85 7.99 7.53 7.57 -1.82% -2.32% 0% 24177 0.1873 61.23 7.75 0% 0 0% 0 0% 0 0% 0%
20220408 7.88 7.88 7.63 7.71 -1.28% 0% 0% 14067 0.1085 35.24 7.71 0% 0 0% 0 0% 0 0% 0%
20220407 7.93 7.99 7.81 7.81 -2.01% -1.14% 0% 15075 0.1191 36.02 7.9 0% 0 0% 0 0% 0 0% 0%
20220401 7.86 7.94 7.78 7.91 0.25% 1.02% 0% 11523 0.0902 29.8 7.83 0% 0 0% 0 0% 0 0% 0%
20220331 7.81 8.1 7.75 7.89 1.02% -0.88% 0% 17736 0.1411 47.25 7.96 0% 0 0% 0 0% 0 0% 0%
20220330 7.75 7.87 7.7 7.81 0.51% 0.26% 0% 7627 0.0594 20.92 7.79 0% 0 0% 0 0% 0 0% 0%
20220329 7.82 7.93 7.71 7.77 -1.15% -0.26% 0% 5801 0.0452 15.39 7.79 0% 0 0% 0 0% 0 0% 0%
20220328 7.88 7.94 7.7 7.86 -0.25% 0.38% 0% 8101 0.0634 20.36 7.83 0% 0 0% 0 0% 0 0% 0%
20220325 7.79 7.95 7.79 7.88 0.9% 0% 0% 9045 0.0713 21.14 7.88 0% 0 0% 0 0% 0 0% 0%
20220324 7.86 7.86 7.71 7.81 -0.64% 0.51% 0% 10400 0.0808 22.24 7.77 0% 0 0% 0 0% 0 0% 0%
20220323 7.94 7.96 7.86 7.86 -0.76% -0.51% 0% 5390 0.0426 10.62 7.9 0% 0 0% 0 0% 0 0% 0%
20220322 7.87 7.94 7.82 7.92 0.38% 0.64% 0% 7074 0.0557 13.37 7.87 0% 0 0% 0 0% 0 0% 0%
20220321 7.8 7.93 7.78 7.89 1.15% 0.51% 0% 8186 0.0643 14.36 7.85 0% 0 0% 0 0% 0 0% 0%
20220318 7.66 7.81 7.62 7.8 1.56% 0.65% 0% 10072 0.0781 16.03 7.75 0% 0 0% 0 0% 0 0% 0%
20220317 7.63 7.72 7.61 7.68 1.45% 0.13% 0% 12309 0.0944 18.85 7.67 0% 0 0% 0 0% 0 0% 0%
20220316 7.51 7.64 7.25 7.57 2.44% 1.47% 0% 15684 0.117 23.28 7.46 0% 0 0% 0 0% 0 0% 0%
20220315 7.78 7.81 7.38 7.39 -5.38% -2.89% 0% 20507 0.1561 31.81 7.61 0% 0 0% 0 0% 0 0% 0%
20220311 8.01 8.07 7.85 8.03 0.25% 1.13% 0% 11495 0.0913 19.02 7.94 0% 0 0% 0 0% 0 0% 0%
20220310 7.92 8.15 7.92 8.01 1.78% -0.62% 0% 13144 0.106 23.12 8.06 0% 0 0% 0 0% 0 0% 0%
20220309 8 8.14 7.51 7.87 -1.63% 0.13% 0% 20982 0.1649 36.37 7.86 0% 0 0% 0 0% 0 0% 0%
20220308 8.21 8.22 8 8 -2.56% -0.99% 0% 12732 0.1029 23.78 8.08 0% 0 0% 0 0% 0 0% 0%
20220307 8.27 8.35 8.18 8.21 -1.2% -0.73% 0% 13310 0.1101 27.48 8.27 0% 0 0% 0 0% 0 0% 0%
20220304 8.34 8.42 8.3 8.31 -1.19% -0.48% 0% 13579 0.1134 33.05 8.35 0% 0 0% 0 0% 0 0% 0%
20220303 8.34 8.47 8.32 8.41 0.84% 0.12% 0% 33673 0.2829 91.12 8.4 0% 0 0% 0 0% 0 0% 0%
20220302 8.16 8.42 8.11 8.34 2.33% 0.6% 0% 21453 0.1779 58.33 8.29 0% 0 0% 0 0% 0 0% 0%
20220301 8.09 8.21 8.09 8.15 0.49% 0.25% 0% 6482 0.0527 16.05 8.13 0% 0 0% 0 0% 0 0% 0%
20220228 8.12 8.22 8.03 8.11 -1.1% 0.25% 0% 11354 0.0919 24.84 8.09 0% 0 0% 0 0% 0 0% 0%
20220225 8.14 8.28 8.14 8.2 0.86% 0% 0% 12520 0.1027 26 8.2 0% 0 0% 0 0% 0 0% 0%
20220224 8.35 8.39 8.03 8.13 -2.75% -0.97% 0% 22606 0.1856 47.94 8.21 0% 0 0% 0 0% 0 0% 0%
20220223 8.31 8.4 8.23 8.36 0.97% 0% 0% 13972 0.1168 31.92 8.36 0% 0 0% 0 0% 0 0% 0%
20220222 8.34 8.35 8.23 8.28 -1.43% 0.12% 0% 13576 0.1123 33.13 8.27 0% 0 0% 0 0% 0 0% 0%
20220221 8.19 8.43 8.15 8.4 2.56% 1.2% 0% 17142 0.1422 39.08 8.3 0% 0 0% 0 0% 0 0% 0%
20220218 8.16 8.2 8.08 8.19 0.49% 0.49% 0% 9212 0.0751 20.24 8.15 0% 0 0% 0 0% 0 0% 0%
20220217 8.27 8.28 8.13 8.15 -1.33% -0.49% 0% 11699 0.0958 23.82 8.19 0% 0 0% 0 0% 0 0% 0%
20220216 8.07 8.29 8.06 8.26 2.23% 0.36% 0% 14551 0.1197 30.02 8.23 0% 0 0% 0 0% 0 0% 0%
20220215 8.04 8.12 8.03 8.08 -0.25% 0.12% 0% 7667 0.0619 16.72 8.07 0% 0 0% 0 0% 0 0% 0%
20220214 8.01 8.13 8.01 8.1 0.5% 0.12% 0% 7945 0.0643 19.59 8.09 0% 0 0% 0 0% 0 0% 0%
20220211 8.17 8.2 8.02 8.06 -1.47% -0.25% 0% 13459 0.1088 35.68 8.08 0% 0 0% 0 0% 0 0% 0%
20220210 8.22 8.26 8.14 8.18 -0.85% -0.12% 0% 12835 0.1051 33.16 8.19 0% 0 0% 0 0% 0 0% 0%
20220209 8.28 8.34 8.25 8.25 -0.36% -0.36% 0% 11730 0.0971 30.66 8.28 0% 0 0% 0 0% 0 0% 0%
20211203 9.05 9.31 8.9 9.25 3.24% 1.09% 0% 49799 0.4559 138.7 9.15 0% 0 0% 0 0% 0 0% 0%
20211202 9.04 9.04 8.85 8.96 -1.1% 0.22% 0% 33786 0.302 97.92 8.94 0% 0 0% 0 0% 0 0% 0%
20211201 8.66 9.1 8.65 9.06 4.02% 0.89% 0% 55445 0.4978 153.47 8.98 0% 0 0% 0 0% 0 0% 0%
20211130 8.61 8.8 8.6 8.71 1.16% 0.23% 0% 26031 0.2263 76.21 8.69 0% 0 0% 0 0% 0 0% 0%
20211129 8.68 8.72 8.57 8.61 -1.94% -0.35% 0% 18603 0.1607 54.07 8.64 0% 0 0% 0 0% 0 0% 0%
20211126 8.86 8.88 8.75 8.78 -0.9% -0.23% 0% 15516 0.1366 44.97 8.8 0% 0 0% 0 0% 0 0% 0%
20211125 8.99 8.99 8.84 8.86 -0.34% -0.34% 0% 18915 0.1682 55.21 8.89 0% 0 0% 0 0% 0 0% 0%
20211124 8.79 8.9 8.73 8.89 1.14% 0.57% 0% 19952 0.1763 58.4 8.84 0% 0 0% 0 0% 0 0% 0%
20211123 8.83 8.87 8.76 8.79 -0.68% -0.11% 0% 16990 0.1495 49.03 8.8 0% 0 0% 0 0% 0 0% 0%
20211122 8.99 8.99 8.83 8.85 -1.12% -0.34% 0% 21756 0.1932 64.99 8.88 0% 0 0% 0 0% 0 0% 0%
20211119 8.99 9.03 8.87 8.95 0% 0.34% 0% 19480 0.1738 62.69 8.92 0% 0 0% 0 0% 0 0% 0%
20211118 8.77 9.04 8.75 8.95 1.94% 0% 0% 40099 0.359 134.97 8.95 0% 0 0% 0 0% 0 0% 0%
20211117 8.73 8.79 8.66 8.78 0.57% 0.57% 0% 18407 0.1607 68.94 8.73 0% 0 0% 0 0% 0 0% 0%
20211116 8.83 8.84 8.73 8.73 -1.02% -0.46% 0% 18779 0.1647 77.49 8.77 0% 0 0% 0 0% 0 0% 0%
20211115 8.68 8.84 8.66 8.82 1.61% 0.57% 0% 22068 0.1935 98.55 8.77 0% 0 0% 0 0% 0 0% 0%
20211112 8.67 8.72 8.62 8.68 0% 0% 0% 17748 0.1541 86.24 8.68 0% 0 0% 0 0% 0 0% 0%
20211111 8.72 8.74 8.62 8.68 -0.34% 0.12% 0% 19495 0.1691 97.45 8.67 0% 0 0% 0 0% 0 0% 0%
20211110 8.51 8.72 8.49 8.71 2.35% 0.93% 0% 33836 0.2921 181.02 8.63 0% 0 0% 0 0% 0 0% 0%
20211109 8.45 8.52 8.38 8.51 0.71% 0.83% 0% 17866 0.1508 101.58 8.44 0% 0 0% 0 0% 0 0% 0%
20211108 8.51 8.51 8.4 8.45 -0.71% 0% 0% 9630 0.0814 57.47 8.45 0% 0 0% 0 0% 0 0% 0%
20211105 8.4 8.65 8.39 8.51 0.83% 0% 0% 17422 0.1482 102.21 8.51 0% 0 0% 0 0% 0 0% 0%
20211104 8.51 8.51 8.35 8.44 -0.94% 0.48% 0% 17355 0.1457 105.61 8.4 0% 0 0% 0 0% 0 0% 0%
20211103 8.46 8.58 8.46 8.52 0.47% 0.24% 0% 8281 0.0704 51.8 8.5 0% 0 0% 0 0% 0 0% 0%
20211102 8.65 8.69 8.41 8.48 -1.97% -1.05% 0% 10710 0.0918 67.22 8.57 0% 0 0% 0 0% 0 0% 0%
20211101 8.56 8.7 8.5 8.65 0.7% 0.12% 0% 9329 0.0806 60.1 8.64 0% 0 0% 0 0% 0 0% 0%
20211029 8.4 8.63 8.38 8.59 2.26% 0.59% 0% 15336 0.131 89.78 8.54 0% 0 0% 0 0% 0 0% 0%
20211028 8.58 8.67 8.37 8.4 -2.1% -0.71% 0% 10301 0.0871 61.51 8.46 0% 0 0% 0 0% 0 0% 0%
20211027 8.53 8.75 8.5 8.68 1.64% 0.93% 0% 16111 0.1385 97.62 8.6 0% 0 0% 0 0% 0 0% 0%
20211026 8.48 8.57 8.43 8.54 1.07% 0.59% 0% 9262 0.0786 59.54 8.49 0% 0 0% 0 0% 0 0% 0%
20211025 8.63 8.63 8.42 8.45 -2.09% -0.35% 0% 15171 0.1286 94.99 8.48 0% 0 0% 0 0% 0 0% 0%
20211022 8.78 8.79 8.63 8.63 -0.92% -0.46% 0% 11039 0.0957 70.42 8.67 0% 0 0% 0 0% 0 0% 0%
20211021 8.62 8.74 8.59 8.71 1.4% 0.58% 0% 17258 0.1494 107.04 8.66 0% 0 0% 0 0% 0 0% 0%
20211020 8.64 8.65 8.53 8.59 -0.23% 0.12% 0% 10434 0.0895 68.69 8.58 0% 0 0% 0 0% 0 0% 0%
20211019 8.63 8.69 8.58 8.61 0% -0.12% 0% 11207 0.0966 70.08 8.62 0% 0 0% 0 0% 0 0% 0%
20211018 8.88 8.89 8.39 8.61 -3.37% 0.23% 0% 26302 0.226 159.62 8.59 0% 0 0% 0 0% 0 0% 0%
20211015 9.06 9.09 8.9 8.91 -1.66% -1.11% 0% 11526 0.1039 67.44 9.01 0% 0 0% 0 0% 0 0% 0%
20211014 9.1 9.13 9.03 9.06 -0.44% -0.11% 0% 10899 0.0989 56.5 9.07 0% 0 0% 0 0% 0 0% 0%
20211013 9.08 9.14 9.05 9.1 -0.33% 0.22% 0% 8951 0.0813 42.24 9.08 0% 0 0% 0 0% 0 0% 0%
20211012 9.35 9.35 9.06 9.13 -0.22% 0% 0% 13742 0.1255 60.84 9.13 0% 0 0% 0 0% 0 0% 0%
20211011 9.2 9.3 9.12 9.15 -0.54% -0.44% 0% 14239 0.1309 52.46 9.19 0% 0 0% 0 0% 0 0% 0%
20211008 9.16 9.21 9.1 9.2 0.44% 0.33% 0% 14764 0.1354 46.02 9.17 0% 0 0% 0 0% 0 0% 0%
20210930 9.15 9.2 9.06 9.16 1.22% 0.33% 0% 7499 0.0685 22.16 9.13 0% 0 0% 0 0% 0 0% 0%
20210929 9.09 9.25 9.03 9.05 -0.44% -0.88% 0% 16640 0.152 44.46 9.13 0% 0 0% 0 0% 0 0% 0%
20210928 9.23 9.23 9.03 9.09 -0.55% 0% 0% 14385 0.1308 35.32 9.09 0% 0 0% 0 0% 0 0% 0%
20210927 9.68 9.69 9.02 9.14 -4.79% -0.98% 0% 35934 0.3317 81.21 9.23 0% 0 0% 0 0% 0 0% 0%
20210924 9.9 9.9 9.6 9.6 -3.03% -1.23% 0% 30475 0.2961 69.69 9.72 0% 0 0% 0 0% 0 0% 0%
20210923 10.08 10.08 9.9 9.9 -1.98% -0.7% 0% 26466 0.2639 54.87 9.97 0% 0 0% 0 0% 0 0% 0%
20210922 9.96 10.1 9.69 10.1 1.2% 1.51% 0% 21612 0.2151 43.28 9.95 0% 0 0% 0 0% 0 0% 0%
20210917 10.27 10.3 9.87 9.98 -3.29% -0.5% 0% 54009 0.5416 103.58 10.03 0% 0 0% 0 0% 0 0% 0%
20210916 10.27 10.61 10.25 10.32 0.19% -1.34% 0% 53238 0.557 113.21 10.46 0% 0 0% 0 0% 0 0% 0%
20210915 10.26 10.41 10.2 10.3 0.1% 0% 0% 25686 0.2645 56.35 10.3 0% 0 0% 0 0% 0 0% 0%
20210914 10.58 10.58 10.28 10.29 -2.74% -0.96% 0% 34181 0.3551 73.64 10.39 0% 0 0% 0 0% 0 0% 0%
20210913 10.35 10.63 10.32 10.58 2.32% 0.57% 0% 36528 0.3841 78.95 10.52 0% 0 0% 0 0% 0 0% 0%
20210910 10.56 10.61 10.31 10.34 -2.54% -0.77% 0% 44070 0.4594 90.7 10.42 0% 0 0% 0 0% 0 0% 0%
20210909 10.74 10.74 10.54 10.61 -1.85% -0.09% 0% 44006 0.4674 88.31 10.62 0% 0 0% 0 0% 0 0% 0%
20210908 10.53 10.83 10.38 10.81 2.66% 1.22% 0% 77552 0.8281 161.72 10.68 0% 0 0% 0 0% 0 0% 0%
20210907 10.49 10.69 10.42 10.53 0% -0.09% 0% 37245 0.3925 82.98 10.54 0% 0 0% 0 0% 0 0% 0%
20210906 10.76 10.76 10.38 10.53 -0.47% 0.38% 0% 43293 0.4541 94.4 10.49 0% 0 0% 0 0% 0 0% 0%
20210729 9.79 9.95 9.79 9.82 1.34% -0.41% 0% 23716 0.2338 46.46 9.86 0% 0 0% 0 0% 0 0% 0%
20210728 9.99 10.04 9.6 9.69 -3.87% -1.12% 0% 33667 0.3298 56.96 9.8 0% 0 0% 0 0% 0 0% 0%
20210727 10.19 10.38 9.96 10.08 -0.98% -0.49% 0% 36209 0.3669 55.37 10.13 0% 0 0% 0 0% 0 0% 0%
20210726 10.35 10.5 10.1 10.18 -1.83% -0.97% 0% 35772 0.3679 51.29 10.28 0% 0 0% 0 0% 0 0% 0%
20210723 10.82 10.85 10.33 10.37 -3.53% -1.43% 0% 58862 0.619 86.31 10.52 0% 0 0% 0 0% 0 0% 0%
20210722 10.3 10.75 10.26 10.75 4.37% 2.28% 0% 68244 0.7171 104.32 10.51 0% 0 0% 0 0% 0 0% 0%
20210721 10.4 10.42 10.29 10.3 -0.19% -0.39% 0% 31497 0.3256 49.55 10.34 0% 0 0% 0 0% 0 0% 0%
20210720 10.58 10.6 10.24 10.32 -3.37% -0.19% 0% 45199 0.4673 71.96 10.34 0% 0 0% 0 0% 0 0% 0%
20210719 10.7 10.92 10.61 10.68 0.09% -0.56% 0% 45606 0.49 77.65 10.74 0% 0 0% 0 0% 0 0% 0%
20210716 10.85 10.85 10.57 10.67 -2.38% 0% 0% 63746 0.6803 112.98 10.67 0% 0 0% 0 0% 0 0% 0%
20210715 10.72 11.23 10.66 10.93 0.18% -0.09% 0% 88329 0.966 174.59 10.94 0% 0 0% 0 0% 0 0% 0%
20210714 10.61 11.18 10.57 10.91 2.44% 0.46% 0% 106654 1.1586 239.2 10.86 0% 0 0% 0 0% 0 0% 0%
20210713 10.42 10.97 10.21 10.65 2.11% 0.38% 0% 87580 0.9288 233.04 10.61 0% 0 0% 0 0% 0 0% 0%
20210712 10.41 10.51 10.33 10.43 0.48% 0.19% 0% 37875 0.3944 115.23 10.41 0% 0 0% 0 0% 0 0% 0%
20210709 10.26 10.49 10.26 10.38 0.97% 0.1% 0% 29030 0.301 86.29 10.37 0% 0 0% 0 0% 0 0% 0%
20210708 10.19 10.36 10.07 10.28 0.39% 0.59% 0% 38198 0.3905 97.63 10.22 0% 0 0% 0 0% 0 0% 0%
20210707 10.14 10.28 10.07 10.24 0.69% 0.29% 0% 23927 0.2442 60.23 10.21 0% 0 0% 0 0% 0 0% 0%
20210706 10.19 10.27 10.1 10.17 0.79% -0.2% 0% 26887 0.2739 63.8 10.19 0% 0 0% 0 0% 0 0% 0%
20210705 10.03 10.12 10 10.09 0.9% 0.3% 0% 21032 0.2115 47.29 10.06 0% 0 0% 0 0% 0 0% 0%
20210702 10.06 10.14 9.97 10 -0.7% -0.2% 0% 19781 0.1982 42.64 10.02 0% 0 0% 0 0% 0 0% 0%
20210701 10.16 10.24 10.04 10.07 -0.69% -0.3% 0% 28879 0.2916 59.82 10.1 0% 0 0% 0 0% 0 0% 0%
20210630 10.28 10.28 10.05 10.14 -1.17% 0.1% 0% 29857 0.3026 61.17 10.13 0% 0 0% 0 0% 0 0% 0%
20210629 10.4 10.44 10.12 10.26 -0.77% -0.19% 0% 35966 0.3699 71.08 10.28 0% 0 0% 0 0% 0 0% 0%
20210628 10.56 10.58 10.32 10.34 -2.45% -0.48% 0% 43725 0.4541 79.79 10.39 0% 0 0% 0 0% 0 0% 0%
20210625 10.35 10.6 10.13 10.6 3.52% 1.44% 0% 77197 0.8069 134.69 10.45 0% 0 0% 0 0% 0 0% 0%
20210624 10.1 10.3 10 10.24 0.79% 0.59% 0% 41166 0.4191 68.65 10.18 0% 0 0% 0 0% 0 0% 0%
20210623 10.24 10.29 10.07 10.16 -1.45% 0.1% 0% 42170 0.4279 59.91 10.15 0% 0 0% 0 0% 0 0% 0%
20210622 10.2 10.5 10.18 10.31 1.08% -0.29% 0% 36868 0.3811 51.72 10.34 0% 0 0% 0 0% 0 0% 0%
20210621 10.1 10.28 10.04 10.2 0.49% 0% 0% 31004 0.3163 42.04 10.2 0% 0 0% 0 0% 0 0% 0%
20210618 10.02 10.19 9.9 10.15 0.79% 1% 0% 35498 0.3568 45.32 10.05 0% 0 0% 0 0% 0 0% 0%
20210617 10.11 10.2 10.06 10.07 -1.66% -0.4% 0% 32293 0.3264 39.11 10.11 0% 0 0% 0 0% 0 0% 0%
20210616 10.13 10.51 10.04 10.24 0.99% 0.59% 0% 44524 0.4531 50.14 10.18 0% 0 0% 0 0% 0 0% 0%
20210615 10.74 10.74 10.09 10.14 -6.2% -1.36% 0% 79201 0.8139 83.4 10.28 0% 0 0% 0 0% 0 0% 0%
20210611 11 11.24 10.81 10.81 -2.61% -1.73% 0% 66888 0.7356 67.51 11 0% 0 0% 0 0% 0 0% 0%
20210610 11.2 11.26 10.98 11.1 -1.68% 0.18% 0% 80778 0.895 77.46 11.08 0% 0 0% 0 0% 0 0% 0%
20210609 10.75 11.34 10.65 11.29 5.02% 1.44% 0% 127834 1.4231 117.76 11.13 0% 0 0% 0 0% 0 0% 0%
20210608 10.93 10.93 10.66 10.75 -2.01% 0.09% 0% 52032 0.5589 41.53 10.74 0% 0 0% 0 0% 0 0% 0%
20210607 10.86 11.14 10.86 10.97 1.01% 0% 0% 49146 0.5393 37.56 10.97 0% 0 0% 0 0% 0 0% 0%
20210604 10.86 11.07 10.7 10.86 -0.64% 0.09% 0% 56629 0.6147 43.53 10.85 0% 0 0% 0 0% 0 0% 0%
20210603 11.16 11.22 10.93 10.93 -1.53% -1.35% 0% 64980 0.7202 51.57 11.08 0% 0 0% 0 0% 0 0% 0%
20210602 11.2 11.42 11.07 11.1 -2.03% -0.63% 0% 76714 0.8569 60.39 11.17 0% 0 0% 0 0% 0 0% 0%
20210601 11.48 11.49 11.07 11.33 -1.39% 0.62% 0% 109246 1.2306 88.65 11.26 0% 0 0% 0 0% 0 0% 0%
20210531 11.16 11.95 11.1 11.49 2.86% -0.52% 0% 167304 1.9323 145.91 11.55 0% 0 0% 0 0% 0 0% 0%
20210528 10.91 11.25 10.84 11.17 1.55% 1.27% 0% 123236 1.3593 114.28 11.03 0% 0 0% 0 0% 0 0% 0%
20210527 10.85 11.17 10.85 11 -1.17% 0.55% 0% 123759 1.3536 123.77 10.94 0% 0 0% 0 0% 0 0% 0%
20210526 10.94 11.56 10.73 11.13 1.92% 0.18% 0% 249422 2.7721 277.16 11.11 0% 0 0% 0 0% 0 0% 0%
20210525 10 10.92 9.94 10.92 9.97% 1.87% 0% 143310 1.5366 196.77 10.72 0% 0 0% 0 0% 0 0% 0%
20210524 9.91 9.96 9.85 9.93 0.2% 0.2% 0% 26545 0.263 37.71 9.91 0% 0 0% 0 0% 0 0% 0%
20210521 9.92 10.07 9.87 9.91 -0.9% -0.1% 0% 43174 0.4285 58.02 9.92 0% 0 0% 0 0% 0 0% 0%
20210520 9.7 10.05 9.52 10 2.35% 1.94% 0% 84677 0.8308 109.94 9.81 0% 0 0% 0 0% 0 0% 0%
20210519 9.86 9.92 9.74 9.77 -1.01% -0.31% 0% 42745 0.4188 58.95 9.8 0% 0 0% 0 0% 0 0% 0%
20210518 9.98 9.98 9.79 9.87 -1.3% 0.2% 0% 49327 0.4857 68.09 9.85 0% 0 0% 0 0% 0 0% 0%
20210517 10.29 10.36 9.95 10 -2.63% -0.3% 0% 53889 0.5406 72.94 10.03 0% 0 0% 0 0% 0 0% 0%
20210514 10.23 10.35 10.23 10.27 0.39% -0.19% 0% 29574 0.3042 41.33 10.29 0% 0 0% 0 0% 0 0% 0%
20210513 10.37 10.47 10.2 10.23 -2.39% -0.87% 0% 38037 0.3925 47.88 10.32 0% 0 0% 0 0% 0 0% 0%
20210512 10.24 10.5 10.17 10.48 2.14% 1.45% 0% 45339 0.4682 53.39 10.33 0% 0 0% 0 0% 0 0% 0%
20210511 10.41 10.46 10.11 10.26 -2.38% 0.2% 0% 58221 0.5963 60.3 10.24 0% 0 0% 0 0% 0 0% 0%
20210510 10.69 10.78 10.47 10.51 -2.59% -0.38% 0% 53005 0.5594 52.81 10.55 0% 0 0% 0 0% 0 0% 0%
20210507 10.64 10.92 10.6 10.79 0.47% 0.37% 0% 50548 0.5432 47.68 10.75 0% 0 0% 0 0% 0 0% 0%
20210506 10.71 10.93 10.69 10.74 0.66% -0.46% 0% 43491 0.4691 37.35 10.79 0% 0 0% 0 0% 0 0% 0%
20210430 10.84 10.86 10.5 10.67 -0.84% 0.19% 0% 45157 0.4807 35.51 10.65 0% 0 0% 0 0% 0 0% 0%
20210429 10.43 11.1 10.36 10.76 3.16% 0.47% 0% 72454 0.7761 50.55 10.71 0% 0 0% 0 0% 0 0% 0%
20210428 10.35 10.53 10.34 10.43 0.1% 0% 0% 33534 0.3497 22.46 10.43 0% 0 0% 0 0% 0 0% 0%
20210427 10.76 10.82 10.4 10.42 -3.61% -0.76% 0% 64030 0.6725 40.44 10.5 0% 0 0% 0 0% 0 0% 0%
20210426 10.8 11.04 10.7 10.81 -0.64% -0.46% 0% 56138 0.6097 36.98 10.86 0% 0 0% 0 0% 0 0% 0%
20210423 11.44 11.45 10.82 10.88 -4.9% -1.54% 0% 116505 1.2872 73.41 11.05 0% 0 0% 0 0% 0 0% 0%
20210422 11.72 11.74 11.35 11.44 -2.56% -0.44% 0% 96394 1.1072 60.95 11.49 0% 0 0% 0 0% 0 0% 0%
20210421 11.63 11.75 11.35 11.74 0.6% 1.38% 0% 101997 1.1808 65.32 11.58 0% 0 0% 0 0% 0 0% 0%
20210416 11.46 12.09 11.4 11.89 4.3% 0.68% 0% 154045 1.8191 101.74 11.81 0% 0 0% 0 0% 0 0% 0%
20210415 11.73 12.06 11.36 11.4 -3.47% -1.81% 0% 136660 1.5868 92.4 11.61 0% 0 0% 0 0% 0 0% 0%
20210414 11.09 12.17 10.93 11.81 6.78% 0.94% 0% 215268 2.5192 148.2 11.7 0% 0 0% 0 0% 0 0% 0%
20210413 11.4 11.4 10.98 11.06 -2.04% -0.72% 0% 98508 1.0977 66.77 11.14 0% 0 0% 0 0% 0 0% 0%
20210412 11.72 11.82 11.22 11.29 -1.66% -2.08% 0% 139744 1.6116 97.54 11.53 0% 0 0% 0 0% 0 0% 0%
20210409 11.44 11.67 11.4 11.48 -0.86% -0.35% 0% 98834 1.1388 74.63 11.52 0% 0 0% 0 0% 0 0% 0%
20210408 11.7 11.95 11.52 11.58 -1.11% -1.03% 0% 176881 2.0697 141.59 11.7 0% 0 0% 0 0% 0 0% 0%
20210407 11.18 11.9 11.18 11.71 4.74% 1.12% 0% 199347 2.308 175.58 11.58 0% 0 0% 0 0% 0 0% 0%
20210406 11.07 11.43 11.05 11.18 1.45% -0.36% 0% 117403 1.3172 117.55 11.22 0% 0 0% 0 0% 0 0% 0%
20210402 10.93 11.15 10.72 11.02 1.29% 0.36% 0% 119416 1.3115 124.62 10.98 0% 0 0% 0 0% 0 0% 0%
20210401 11.05 11.1 10.73 10.88 -1.45% 0% 0% 103135 1.1219 113.65 10.88 0% 0 0% 0 0% 0 0% 0%
20210330 11.19 11.19 10.7 10.84 -2.08% 0% 0% 128853 1.3971 146.06 10.84 0% 0 0% 0 0% 0 0% 0%
20210329 10.54 11.46 10.44 11.07 5.13% 1.56% 0% 179783 1.9604 218.01 10.9 0% 0 0% 0 0% 0 0% 0%
20210326 10.26 10.56 10.2 10.53 1.84% 0.96% 0% 108529 1.132 137.58 10.43 0% 0 0% 0 0% 0 0% 0%
20201215 9.9 10.01 9.88 9.88 -1.4% -0.6% 0% 39157 0.3891 47.76 9.94 0% 0 0% 0 0% 0 0% 0%
20201214 9.76 10.05 9.65 10.02 2.04% 1.83% 0% 53652 0.5282 58.97 9.84 0% 0 0% 0 0% 0 0% 0%
20201211 10.1 10.14 9.63 9.82 -2.77% -0.3% 0% 67197 0.6618 66.64 9.85 0% 0 0% 0 0% 0 0% 0%
20201210 10 10.14 9.95 10.1 0.9% 0.5% 0% 47972 0.4821 44.04 10.05 0% 0 0% 0 0% 0 0% 0%
20201209 10.23 10.33 10 10.01 -1.57% -1.96% 0% 64616 0.6595 51.28 10.21 0% 0 0% 0 0% 0 0% 0%
20201208 10.32 10.46 10.13 10.17 -2.31% -1.17% 0% 68034 0.6999 42.54 10.29 0% 0 0% 0 0% 0 0% 0%
20201207 10.47 10.68 10.26 10.41 -0.67% -0.67% 0% 79417 0.8319 41.29 10.48 0% 0 0% 0 0% 0 0% 0%
20201204 10.36 10.62 10.29 10.48 0.29% 0% 0% 73580 0.7713 34.1 10.48 0% 0 0% 0 0% 0 0% 0%
20201203 10.82 10.88 10.44 10.45 -4.04% -1.14% 0% 110771 1.1714 51.13 10.57 0% 0 0% 0 0% 0 0% 0%
20201202 10.95 10.99 10.68 10.89 -0.82% 0.55% 0% 95133 1.03 43.95 10.83 0% 0 0% 0 0% 0 0% 0%
20201201 10.71 11 10.61 10.98 2.23% 1.2% 0% 99716 1.0816 43.35 10.85 0% 0 0% 0 0% 0 0% 0%
20201130 10.82 11.12 10.71 10.74 -1.38% -1.65% 0% 127846 1.3962 53.63 10.92 0% 0 0% 0 0% 0 0% 0%
20201127 11.19 11.23 10.71 10.89 -3.88% -1% 0% 135551 1.4904 53.69 11 0% 0 0% 0 0% 0 0% 0%
20201126 11.52 11.75 11.15 11.33 -1.39% -0.61% 0% 176144 2.0088 70.6 11.4 0% 0 0% 0 0% 0 0% 0%
20201125 12.01 12.3 11.48 11.49 -6.36% -3.04% 0% 336694 3.9882 143.04 11.85 0% 0 0% 0 0% 0 0% 0%
20201124 11.29 12.27 11.18 12.27 10.04% 4.6% 0% 367598 4.3129 166.19 11.73 0% 0 0% 0 0% 0 0% 0%
20201123 10.51 11.59 10.3 11.15 5.79% 0.36% 0% 298981 3.3213 142.16 11.11 0% 0 0% 0 0% 0 0% 0%
20201120 10.7 10.71 10.38 10.54 -2.5% 0.19% 0% 105843 1.1131 49.36 10.52 0% 0 0% 0 0% 0 0% 0%
20201119 10.88 11.03 10.59 10.81 -3.14% 0.28% 0% 161297 1.7382 78.86 10.78 0% 0 0% 0 0% 0 0% 0%
20201118 10.58 11.25 10.52 11.16 5.48% 2.1% 0% 236313 2.5827 122.96 10.93 0% 0 0% 0 0% 0 0% 0%
20201117 10.88 11.2 10.54 10.58 -5.37% -1.67% 0% 204839 2.2041 115.45 10.76 0% 0 0% 0 0% 0 0% 0%
20201116 10.72 11.5 10.55 11.18 3.61% 1.27% 0% 278301 3.0734 176.62 11.04 0% 0 0% 0 0% 0 0% 0%
20201113 10.21 10.92 9.98 10.79 2.66% 2.47% 0% 217035 2.2857 154.73 10.53 0% 0 0% 0 0% 0 0% 0%
20201112 10.44 10.8 10.28 10.51 -0.85% 0% 0% 172504 1.8136 137.24 10.51 0% 0 0% 0 0% 0 0% 0%
20201111 10.09 10.62 10.09 10.6 4.33% 1.83% 0% 219399 2.2845 192.59 10.41 0% 0 0% 0 0% 0 0% 0%
20201110 10.2 10.6 10.02 10.16 -1.84% -0.88% 0% 176061 1.8038 178.77 10.25 0% 0 0% 0 0% 0 0% 0%
20201109 9.46 10.35 9.46 10.35 9.99% 2.78% 0% 248725 2.5054 277.78 10.07 0% 0 0% 0 0% 0 0% 0%
20201106 9.49 9.52 9.27 9.41 -1.26% 0.21% 0% 69845 0.6556 89.47 9.39 0% 0 0% 0 0% 0 0% 0%
20201105 9.42 9.59 9.37 9.53 1.38% 0.63% 0% 76402 0.7235 86.95 9.47 0% 0 0% 0 0% 0 0% 0%
20201104 9.35 9.6 9.11 9.4 0.97% 0.75% 0% 78588 0.7336 86.45 9.33 0% 0 0% 0 0% 0 0% 0%
20201103 9.06 9.37 9 9.31 3.44% 1.09% 0% 62417 0.5751 66.84 9.21 0% 0 0% 0 0% 0 0% 0%
20201102 9.03 9.15 8.85 9 -0.66% 0.33% 0% 66189 0.5935 66.17 8.97 0% 0 0% 0 0% 0 0% 0%
20201030 9.6 9.61 9.06 9.06 -5.62% -3% 0% 87592 0.8184 86.86 9.34 0% 0 0% 0 0% 0 0% 0%
20201029 9.56 9.71 9.52 9.6 -1.03% -0.21% 0% 49523 0.4764 49.38 9.62 0% 0 0% 0 0% 0 0% 0%
20201028 9.76 9.78 9.57 9.7 -0.41% 0.41% 0% 58556 0.5657 51.86 9.66 0% 0 0% 0 0% 0 0% 0%
20201027 9.8 9.94 9.64 9.74 -1.32% -0.31% 0% 75762 0.74 58.41 9.77 0% 0 0% 0 0% 0 0% 0%
20201026 10.01 10.12 9.76 9.87 -1.79% -0.7% 0% 82830 0.8236 53.89 9.94 0% 0 0% 0 0% 0 0% 0%
20201023 10.7 10.77 10.02 10.05 -5.46% -2.62% 0% 155807 1.6082 72.82 10.32 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