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. 300883
    4. 返回上一页 刷新
股票代码（例：sz300883）       522条   (进入股票专站) 股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 6.46 6.58 6.43 6.56 2.02% 0.31% 0% 45258 0.2958 107.95 6.54 0% 0 0% 0 0% 0 0% 0%
20230927 6.49 6.49 6.36 6.43 0% 0% 0% 31442 0.2022 76.4 6.43 0% 0 0% 0 0% 0 0% 0%
20230926 6.49 6.52 6.42 6.43 -1.23% -0.31% 0% 28978 0.1868 69.13 6.45 0% 0 0% 0 0% 0 0% 0%
20230925 6.54 6.57 6.47 6.51 -0.46% -0.15% 0% 28922 0.1885 68.39 6.52 0% 0 0% 0 0% 0 0% 0%
20230922 6.43 6.54 6.39 6.54 1.71% 0.93% 0% 29306 0.1898 66.21 6.48 0% 0 0% 0 0% 0 0% 0%
20230921 6.44 6.48 6.38 6.43 -0.31% 0% 0% 28665 0.1844 63.06 6.43 0% 0 0% 0 0% 0 0% 0%
20230920 6.51 6.54 6.44 6.45 -0.92% -0.46% 0% 23781 0.154 50.24 6.48 0% 0 0% 0 0% 0 0% 0%
20230919 6.61 6.65 6.48 6.51 -1.51% -0.46% 0% 37697 0.2467 75.95 6.54 0% 0 0% 0 0% 0 0% 0%
20230918 6.52 6.64 6.43 6.61 1.85% 0.3% 0% 50822 0.3348 100.28 6.59 0% 0 0% 0 0% 0 0% 0%
20230915 6.49 6.55 6.43 6.49 0.62% -0.15% 0% 35562 0.231 69.1 6.5 0% 0 0% 0 0% 0 0% 0%
20230914 6.54 6.56 6.4 6.45 -1.68% -0.31% 0% 32330 0.2092 59.85 6.47 0% 0 0% 0 0% 0 0% 0%
20230913 6.59 6.63 6.49 6.56 -0.3% 0.15% 0% 35823 0.2347 63.94 6.55 0% 0 0% 0 0% 0 0% 0%
20230912 6.6 6.62 6.5 6.58 -0.3% 0.15% 0% 31875 0.2094 51.37 6.57 0% 0 0% 0 0% 0 0% 0%
20230911 6.58 6.64 6.5 6.6 0.15% 0.3% 0% 41624 0.274 59.08 6.58 0% 0 0% 0 0% 0 0% 0%
20230908 6.6 6.65 6.55 6.59 -0.3% 0% 0% 36632 0.2415 49.02 6.59 0% 0 0% 0 0% 0 0% 0%
20230907 6.66 6.7 6.61 6.61 -0.6% -0.75% 0% 43521 0.2897 57.6 6.66 0% 0 0% 0 0% 0 0% 0%
20230906 6.69 6.71 6.6 6.65 0.45% -0.3% 0% 43082 0.2872 57.94 6.67 0% 0 0% 0 0% 0 0% 0%
20230905 6.68 6.68 6.58 6.62 -1.05% 0% 0% 43572 0.2886 59.32 6.62 0% 0 0% 0 0% 0 0% 0%
20230904 6.65 6.74 6.61 6.69 0.6% 0.3% 0% 50210 0.3351 68.58 6.67 0% 0 0% 0 0% 0 0% 0%
20230901 6.58 6.71 6.53 6.65 1.06% 0.15% 0% 54223 0.3603 75.75 6.64 0% 0 0% 0 0% 0 0% 0%
20230831 6.65 6.72 6.55 6.58 -1.2% -0.3% 0% 50215 0.3313 71.08 6.6 0% 0 0% 0 0% 0 0% 0%
20230830 6.75 6.87 6.65 6.66 -1.33% -1.04% 0% 79575 0.5359 115.09 6.73 0% 0 0% 0 0% 0 0% 0%
20230829 6.47 6.76 6.39 6.75 5.8% 1.66% 0% 105597 0.7016 189.17 6.64 0% 0 0% 0 0% 0 0% 0%
20230828 6.47 6.56 6.36 6.38 2.9% -1.39% 0% 83642 0.541 163.05 6.47 0% 0 0% 0 0% 0 0% 0%
20230825 6.23 6.5 6.2 6.2 -0.64% -1.9% 0% 51616 0.3261 93.03 6.32 0% 0 0% 0 0% 0 0% 0%
20230824 6.32 6.38 6.2 6.24 -1.27% -0.32% 0% 34375 0.2151 62.85 6.26 0% 0 0% 0 0% 0 0% 0%
20230823 6.47 6.49 6.32 6.32 -2.32% -0.78% 0% 32913 0.2095 62.21 6.37 0% 0 0% 0 0% 0 0% 0%
20230822 6.51 6.59 6.33 6.47 -0.61% 0.78% 0% 53467 0.3435 101.72 6.42 0% 0 0% 0 0% 0 0% 0%
20230821 6.53 6.63 6.5 6.51 -0.31% -0.91% 0% 37339 0.2452 75.86 6.57 0% 0 0% 0 0% 0 0% 0%
20230818 6.6 6.65 6.52 6.53 -1.21% -0.91% 0% 36290 0.239 72.38 6.59 0% 0 0% 0 0% 0 0% 0%
20230817 6.48 6.61 6.4 6.61 1.54% 1.54% 0% 49379 0.3214 94.82 6.51 0% 0 0% 0 0% 0 0% 0%
20230816 6.53 6.58 6.47 6.51 -0.76% 0% 0% 35012 0.2281 68.18 6.51 0% 0 0% 0 0% 0 0% 0%
20230815 6.47 6.64 6.47 6.56 1.23% 0% 0% 51135 0.3357 96.41 6.56 0% 0 0% 0 0% 0 0% 0%
20230814 6.36 6.49 6.32 6.48 1.57% 0.62% 0% 38333 0.2467 67.76 6.44 0% 0 0% 0 0% 0 0% 0%
20230811 6.46 6.51 6.38 6.38 -0.78% -1.24% 0% 34758 0.2244 58.55 6.46 0% 0 0% 0 0% 0 0% 0%
20230810 6.41 6.46 6.34 6.43 0.63% 0.16% 0% 22330 0.1433 47.88 6.42 0% 0 0% 0 0% 0 0% 0%
20230809 6.46 6.51 6.37 6.39 -1.39% -0.31% 0% 28550 0.1829 57.48 6.41 0% 0 0% 0 0% 0 0% 0%
20230808 6.44 6.49 6.41 6.48 0.78% 0.31% 0% 25727 0.1662 32.67 6.46 0% 0 0% 0 0% 0 0% 0%
20230807 6.48 6.48 6.37 6.43 -1.08% 0.16% 0% 41633 0.2671 50.16 6.42 0% 0 0% 0 0% 0 0% 0%
20230804 6.59 6.59 6.47 6.5 -0.76% -0.31% 0% 41887 0.273 50.03 6.52 0% 0 0% 0 0% 0 0% 0%
20230803 6.58 6.58 6.5 6.55 -0.61% 0.31% 0% 34909 0.2281 39.31 6.53 0% 0 0% 0 0% 0 0% 0%
20230802 6.62 6.63 6.55 6.59 -0.6% 0.15% 0% 35396 0.233 38.46 6.58 0% 0 0% 0 0% 0 0% 0%
20230801 6.63 6.69 6.6 6.63 0% -0.15% 0% 33957 0.2255 34.85 6.64 0% 0 0% 0 0% 0 0% 0%
20230731 6.66 6.69 6.61 6.63 -0.3% -0.15% 0% 47184 0.3134 46.13 6.64 0% 0 0% 0 0% 0 0% 0%
20230728 6.52 6.67 6.52 6.65 1.99% 0.3% 0% 65191 0.432 56.79 6.63 0% 0 0% 0 0% 0 0% 0%
20230727 6.6 6.64 6.51 6.52 -1.51% -0.61% 0% 49906 0.3272 44.27 6.56 0% 0 0% 0 0% 0 0% 0%
20230726 6.56 6.67 6.54 6.62 0.91% 0% 0% 60831 0.4028 55.31 6.62 0% 0 0% 0 0% 0 0% 0%
20230725 6.58 6.62 6.52 6.56 0% 0% 0% 52333 0.3432 46.87 6.56 0% 0 0% 0 0% 0 0% 0%
20230724 6.46 6.58 6.46 6.56 0.92% 0.46% 0% 50812 0.332 45.96 6.53 0% 0 0% 0 0% 0 0% 0%
20230721 6.45 6.57 6.43 6.5 0.78% -0.31% 0% 53719 0.3503 49.44 6.52 0% 0 0% 0 0% 0 0% 0%
20230720 6.51 6.53 6.43 6.45 -0.92% -0.31% 0% 38258 0.2477 36.15 6.47 0% 0 0% 0 0% 0 0% 0%
20230719 6.43 6.55 6.39 6.51 1.56% 0.15% 0% 66192 0.4301 63.37 6.5 0% 0 0% 0 0% 0 0% 0%
20230718 6.37 6.47 6.33 6.41 0.16% -0.16% 0% 48334 0.3102 47.87 6.42 0% 0 0% 0 0% 0 0% 0%
20230717 6.29 6.47 6.24 6.4 1.75% 0.16% 0% 58397 0.3732 59.79 6.39 0% 0 0% 0 0% 0 0% 0%
20230714 6.3 6.32 6.27 6.29 -0.16% 0% 0% 19949 0.1255 23.49 6.29 0% 0 0% 0 0% 0 0% 0%
20230713 6.26 6.34 6.26 6.3 0.32% 0% 0% 26684 0.1681 32.15 6.3 0% 0 0% 0 0% 0 0% 0%
20230712 6.35 6.35 6.26 6.28 -0.79% -0.32% 0% 23190 0.1462 51.46 6.3 0% 0 0% 0 0% 0 0% 0%
20230711 6.29 6.34 6.24 6.33 0.8% 0.32% 0% 29034 0.1833 38.09 6.31 0% 0 0% 0 0% 0 0% 0%
20230710 6.29 6.33 6.23 6.28 -0.16% 0% 0% 21998 0.1381 46.29 6.28 0% 0 0% 0 0% 0 0% 0%
20230707 6.3 6.34 6.26 6.29 -0.16% -0.16% 0% 36790 0.2318 77.3 6.3 0% 0 0% 0 0% 0 0% 0%
20230706 6.33 6.34 6.2 6.3 0.32% 0.32% 0% 43442 0.273 56.24 6.28 0% 0 0% 0 0% 0 0% 0%
20230705 6.35 6.37 6.26 6.28 -1.1% -0.48% 0% 30499 0.1925 70.12 6.31 0% 0 0% 0 0% 0 0% 0%
20230704 6.26 6.39 6.24 6.35 1.6% 0.32% 0% 54867 0.3474 66.12 6.33 0% 0 0% 0 0% 0 0% 0%
20230703 6.22 6.29 6.21 6.25 0.97% -0.16% 0% 41250 0.2582 49.19 6.26 0% 0 0% 0 0% 0 0% 0%
20230630 6.14 6.23 6.14 6.19 0.81% -0.16% 0% 30509 0.1891 34.21 6.2 0% 0 0% 0 0% 0 0% 0%
20230629 6.09 6.17 6.05 6.14 0.99% 0% 0% 31173 0.1914 33.75 6.14 0% 0 0% 0 0% 0 0% 0%
20230628 6.09 6.09 5.95 6.08 0.16% 0.83% 0% 34742 0.2095 34.95 6.03 0% 0 0% 0 0% 0 0% 0%
20230627 5.93 6.07 5.9 6.07 2.88% 0.5% 0% 38018 0.2297 36.53 6.04 0% 0 0% 0 0% 0 0% 0%
20230626 5.95 6.01 5.9 5.9 -1.17% -0.84% 0% 28567 0.1699 26.81 5.95 0% 0 0% 0 0% 0 0% 0%
20230621 6.02 6.05 5.97 5.97 -0.67% -0.5% 0% 20921 0.1255 19.48 6 0% 0 0% 0 0% 0 0% 0%
20230620 6.09 6.11 6.01 6.01 -1.15% -0.5% 0% 25044 0.1512 23.43 6.04 0% 0 0% 0 0% 0 0% 0%
20230619 6.11 6.17 6.08 6.08 -0.49% -0.49% 0% 29725 0.1815 27.87 6.11 0% 0 0% 0 0% 0 0% 0%
20230616 6.12 6.16 6.1 6.11 0% -0.33% 0% 17083 0.1047 16.21 6.13 0% 0 0% 0 0% 0 0% 0%
20230615 6.16 6.16 6.1 6.11 -0.81% 0% 0% 22248 0.136 19.64 6.11 0% 0 0% 0 0% 0 0% 0%
20230614 6.19 6.2 6.12 6.16 -0.16% -0.16% 0% 21270 0.1312 18.31 6.17 0% 0 0% 0 0% 0 0% 0%
20230613 6.19 6.2 6.15 6.17 -0.16% -0.16% 0% 20898 0.1291 17.76 6.18 0% 0 0% 0 0% 0 0% 0%
20230612 6.08 6.2 6.02 6.18 1.48% 1.31% 0% 33072 0.2019 27.57 6.1 0% 0 0% 0 0% 0 0% 0%
20230609 6.12 6.15 6.07 6.09 -0.65% -0.16% 0% 21765 0.1328 18.52 6.1 0% 0 0% 0 0% 0 0% 0%
20230608 6.2 6.21 6.12 6.13 -1.45% -0.49% 0% 22840 0.1406 19.16 6.16 0% 0 0% 0 0% 0 0% 0%
20230607 6.18 6.24 6.14 6.22 0.65% 0.16% 0% 23290 0.1446 18.89 6.21 0% 0 0% 0 0% 0 0% 0%
20230606 6.3 6.3 6.17 6.18 -1.75% -0.8% 0% 28163 0.1755 21.57 6.23 0% 0 0% 0 0% 0 0% 0%
20230605 6.27 6.32 6.22 6.29 0.32% 0.16% 0% 33553 0.2107 25.14 6.28 0% 0 0% 0 0% 0 0% 0%
20230602 6.15 6.3 6.15 6.27 1.95% 0.16% 0% 44991 0.2815 31.42 6.26 0% 0 0% 0 0% 0 0% 0%
20230601 6.1 6.22 6.07 6.16 0.98% 0.16% 0% 33585 0.2067 92.21 6.15 0% 0 0% 0 0% 0 0% 0%
20230531 6.15 6.17 6.1 6.1 -0.97% -0.49% 0% 20978 0.1287 57.66 6.13 0% 0 0% 0 0% 0 0% 0%
20230530 6.12 6.16 6.08 6.16 0.49% 0.65% 0% 24850 0.1522 15.36 6.12 0% 0 0% 0 0% 0 0% 0%
20230529 6.15 6.2 6.08 6.13 -0.49% -0.16% 0% 30164 0.1852 18.3 6.14 0% 0 0% 0 0% 0 0% 0%
20230526 6.19 6.19 6.1 6.16 0.16% 0.16% 0% 25034 0.1539 14.77 6.15 0% 0 0% 0 0% 0 0% 0%
20230525 6.19 6.21 6.09 6.15 -0.81% 0.16% 0% 29834 0.1833 18.02 6.14 0% 0 0% 0 0% 0 0% 0%
20230524 6.2 6.25 6.16 6.2 0% -0.16% 0% 22069 0.137 14.27 6.21 0% 0 0% 0 0% 0 0% 0%
20230523 6.26 6.28 6.19 6.2 -1.12% -0.64% 0% 22792 0.1422 15.98 6.24 0% 0 0% 0 0% 0 0% 0%
20230522 6.22 6.29 6.18 6.27 0.97% 0.48% 0% 40787 0.2547 31.12 6.24 0% 0 0% 0 0% 0 0% 0%
20230519 6.14 6.23 6.08 6.21 1.14% 0.65% 0% 42838 0.2641 37.05 6.17 0% 0 0% 0 0% 0 0% 0%
20230518 6.13 6.17 6.09 6.14 0.16% 0.16% 0% 30209 0.1852 28.84 6.13 0% 0 0% 0 0% 0 0% 0%
20230517 6.04 6.13 6.04 6.13 0.82% 0.49% 0% 27507 0.1678 29.68 6.1 0% 0 0% 0 0% 0 0% 0%
20230516 6.09 6.12 6.04 6.08 -0.16% 0.16% 0% 21492 0.1305 27.27 6.07 0% 0 0% 0 0% 0 0% 0%
20230515 6.06 6.09 6.01 6.09 0.5% 0.5% 0% 26517 0.1606 37.81 6.06 0% 0 0% 0 0% 0 0% 0%
20230510 5.97 6 5.95 5.98 0.5% 0% 0% 14992 0.0896 31.82 5.98 0% 0 0% 0 0% 0 0% 0%
20230509 6.05 6.06 5.94 5.95 -1.49% -0.5% 0% 31065 0.1859 51.41 5.98 0% 0 0% 0 0% 0 0% 0%
20230508 6 6.09 6 6.04 0.17% 0% 0% 22474 0.1358 37.87 6.04 0% 0 0% 0 0% 0 0% 0%
20230505 6.05 6.05 5.95 6.03 -0.17% 0.5% 0% 24163 0.1449 39.89 6 0% 0 0% 0 0% 0 0% 0%
20230504 5.94 6.05 5.94 6.04 1.34% 0.33% 0% 29104 0.1751 47.12 6.02 0% 0 0% 0 0% 0 0% 0%
20230428 5.82 5.96 5.8 5.96 2.94% 0.85% 0% 34645 0.2047 54.79 5.91 0% 0 0% 0 0% 0 0% 0%
20230427 5.79 5.86 5.73 5.79 0.17% -0.52% 0% 27701 0.1612 45.19 5.82 0% 0 0% 0 0% 0 0% 0%
20230426 5.74 5.81 5.68 5.78 0.87% 0.52% 0% 32733 0.1883 55.5 5.75 0% 0 0% 0 0% 0 0% 0%
20230425 5.91 5.91 5.65 5.73 -2.55% -0.17% 0% 47256 0.2711 85.76 5.74 0% 0 0% 0 0% 0 0% 0%
20230424 5.86 5.95 5.82 5.88 0.17% 0% 0% 36201 0.2128 75.29 5.88 0% 0 0% 0 0% 0 0% 0%
20230421 6 6.02 5.86 5.87 -1.68% -0.84% 0% 38064 0.2255 77.98 5.92 0% 0 0% 0 0% 0 0% 0%
20230420 6 6.01 5.91 5.97 -0.5% 0.17% 0% 27642 0.1647 58.24 5.96 0% 0 0% 0 0% 0 0% 0%
20230419 6.05 6.07 5.99 6 -0.99% -0.33% 0% 32548 0.1959 67.82 6.02 0% 0 0% 0 0% 0 0% 0%
20230418 6.12 6.13 6.05 6.06 -1.14% -0.16% 0% 30356 0.1844 63.37 6.07 0% 0 0% 0 0% 0 0% 0%
20230417 6.1 6.14 6.06 6.13 0.49% 0.33% 0% 24398 0.149 51.34 6.11 0% 0 0% 0 0% 0 0% 0%
20230414 6.12 6.15 6.06 6.1 -0.33% 0% 0% 26154 0.1595 56.45 6.1 0% 0 0% 0 0% 0 0% 0%
20230413 6.13 6.14 6.1 6.12 -0.49% 0.16% 0% 23667 0.1447 47.94 6.11 0% 0 0% 0 0% 0 0% 0%
20230412 6.09 6.15 6.07 6.15 1.32% 0.49% 0% 34664 0.212 68.94 6.12 0% 0 0% 0 0% 0 0% 0%
20230411 6.06 6.09 6.02 6.07 0.5% 0.17% 0% 26590 0.1612 51.01 6.06 0% 0 0% 0 0% 0 0% 0%
20230410 6.13 6.14 6.02 6.04 -1.63% -0.49% 0% 50210 0.3048 88.72 6.07 0% 0 0% 0 0% 0 0% 0%
20230407 6.09 6.15 6.09 6.14 0.66% 0.16% 0% 36074 0.221 62.13 6.13 0% 0 0% 0 0% 0 0% 0%
20230406 6.18 6.19 6.07 6.1 -0.97% 0% 0% 47556 0.2902 74.11 6.1 0% 0 0% 0 0% 0 0% 0%
20230404 6.3 6.3 6.16 6.16 -2.22% -0.65% 0% 46786 0.2903 63.69 6.2 0% 0 0% 0 0% 0 0% 0%
20230403 6.25 6.34 6.2 6.3 1.45% 0.32% 0% 44455 0.2791 60.55 6.28 0% 0 0% 0 0% 0 0% 0%
20230331 6.21 6.24 6.15 6.21 0.32% 0% 0% 38900 0.2414 52.08 6.21 0% 0 0% 0 0% 0 0% 0%
20230330 6.32 6.32 6.16 6.19 -1.9% -0.32% 0% 64646 0.4017 86.46 6.21 0% 0 0% 0 0% 0 0% 0%
20230329 6.43 6.45 6.31 6.31 -1.71% -0.63% 0% 43821 0.2781 61.82 6.35 0% 0 0% 0 0% 0 0% 0%
20230328 6.53 6.54 6.39 6.42 -1.08% -0.31% 0% 44611 0.2872 63.78 6.44 0% 0 0% 0 0% 0 0% 0%
20230327 6.59 6.63 6.43 6.49 -1.52% 0% 0% 63148 0.4099 91.02 6.49 0% 0 0% 0 0% 0 0% 0%
20230324 6.58 6.64 6.54 6.59 -0.3% 0% 0% 62877 0.4141 95.19 6.59 0% 0 0% 0 0% 0 0% 0%
20230323 6.76 6.78 6.56 6.61 -1.34% -0.15% 0% 83640 0.5536 132.17 6.62 0% 0 0% 0 0% 0 0% 0%
20230322 6.53 6.79 6.51 6.7 3.24% 0.3% 0% 127528 0.8521 204.51 6.68 0% 0 0% 0 0% 0 0% 0%
20230321 6.33 6.5 6.31 6.49 2.85% 0.78% 0% 55910 0.3599 99.04 6.44 0% 0 0% 0 0% 0 0% 0%
20230320 6.38 6.41 6.28 6.31 -1.1% -0.32% 0% 49953 0.316 89.09 6.33 0% 0 0% 0 0% 0 0% 0%
20230317 6.33 6.43 6.31 6.38 1.43% 0% 0% 40089 0.2558 74.21 6.38 0% 0 0% 0 0% 0 0% 0%
20230316 6.39 6.42 6.28 6.29 -2.02% -0.94% 0% 40745 0.2587 73.08 6.35 0% 0 0% 0 0% 0 0% 0%
20230315 6.32 6.44 6.3 6.42 2.07% 0.47% 0% 45127 0.2885 78.9 6.39 0% 0 0% 0 0% 0 0% 0%
20230314 6.42 6.42 6.21 6.29 -1.72% 0% 0% 46420 0.292 79.35 6.29 0% 0 0% 0 0% 0 0% 0%
20230313 6.5 6.52 6.35 6.4 -1.84% 0% 0% 43467 0.2784 78.1 6.4 0% 0 0% 0 0% 0 0% 0%
20230310 6.6 6.62 6.49 6.52 -1.21% -0.31% 0% 47215 0.3089 84.67 6.54 0% 0 0% 0 0% 0 0% 0%
20230309 6.51 6.62 6.44 6.6 2.33% 0.92% 0% 81557 0.5337 148.6 6.54 0% 0 0% 0 0% 0 0% 0%
20230308 6.28 6.55 6.28 6.45 2.38% 0.31% 0% 64384 0.4138 126.47 6.43 0% 0 0% 0 0% 0 0% 0%
20230307 6.41 6.46 6.29 6.3 -2.17% -0.79% 0% 43452 0.2761 87.33 6.35 0% 0 0% 0 0% 0 0% 0%
20230306 6.46 6.49 6.42 6.44 -0.31% -0.16% 0% 35096 0.2264 73.27 6.45 0% 0 0% 0 0% 0 0% 0%
20230303 6.56 6.56 6.42 6.46 -0.92% -0.15% 0% 53041 0.3432 113.09 6.47 0% 0 0% 0 0% 0 0% 0%
20230302 6.55 6.59 6.51 6.52 -0.31% -0.46% 0% 53727 0.3519 119.98 6.55 0% 0 0% 0 0% 0 0% 0%
20230301 6.53 6.56 6.5 6.54 0.31% 0.15% 0% 44979 0.2939 99.69 6.53 0% 0 0% 0 0% 0 0% 0%
20230228 6.47 6.54 6.44 6.52 1.24% 0.46% 0% 25908 0.1682 57.32 6.49 0% 0 0% 0 0% 0 0% 0%
20230227 6.63 6.64 6.43 6.44 -2.72% -0.92% 0% 52160 0.339 112.43 6.5 0% 0 0% 0 0% 0 0% 0%
20230224 6.57 6.63 6.54 6.62 0.91% 0.46% 0% 39334 0.2594 88.59 6.59 0% 0 0% 0 0% 0 0% 0%
20230223 6.63 6.65 6.54 6.56 -0.91% -0.3% 0% 32583 0.2144 70.63 6.58 0% 0 0% 0 0% 0 0% 0%
20230222 6.53 6.62 6.45 6.62 1.38% 0.91% 0% 44963 0.2951 96.52 6.56 0% 0 0% 0 0% 0 0% 0%
20230221 6.52 6.55 6.46 6.53 0.31% 0.31% 0% 30220 0.1966 64.81 6.51 0% 0 0% 0 0% 0 0% 0%
20230220 6.5 6.52 6.41 6.51 0.93% 0.46% 0% 25792 0.1672 54.08 6.48 0% 0 0% 0 0% 0 0% 0%
20230217 6.48 6.57 6.44 6.45 -0.31% -0.77% 0% 33825 0.2198 69.37 6.5 0% 0 0% 0 0% 0 0% 0%
20230216 6.68 6.68 6.38 6.47 -2.56% -0.92% 0% 52968 0.3461 108.63 6.53 0% 0 0% 0 0% 0 0% 0%
20230215 6.59 6.7 6.57 6.64 0.76% 0% 0% 39708 0.2637 86.24 6.64 0% 0 0% 0 0% 0 0% 0%
20230214 6.66 6.66 6.56 6.59 0% 0% 0% 37749 0.2487 78.74 6.59 0% 0 0% 0 0% 0 0% 0%
20230213 6.59 6.63 6.56 6.59 0% 0% 0% 37961 0.2503 80.41 6.59 0% 0 0% 0 0% 0 0% 0%
20230210 6.51 6.67 6.49 6.59 1.23% -0.15% 0% 53144 0.3508 111.64 6.6 0% 0 0% 0 0% 0 0% 0%
20230209 6.46 6.52 6.46 6.51 0.46% 0.15% 0% 32984 0.2143 72.24 6.5 0% 0 0% 0 0% 0 0% 0%
20230208 6.48 6.53 6.43 6.48 0.15% -0.15% 0% 38397 0.2492 85.82 6.49 0% 0 0% 0 0% 0 0% 0%
20230207 6.46 6.47 6.41 6.47 0.47% 0.31% 0% 31852 0.2053 71.71 6.45 0% 0 0% 0 0% 0 0% 0%
20230206 6.4 6.48 6.4 6.44 0.16% 0% 0% 23885 0.1539 52.03 6.44 0% 0 0% 0 0% 0 0% 0%
20230203 6.45 6.47 6.36 6.43 0% 0.31% 0% 36371 0.2332 80.74 6.41 0% 0 0% 0 0% 0 0% 0%
20230202 6.43 6.47 6.4 6.43 0% -0.16% 0% 34692 0.2233 81.46 6.44 0% 0 0% 0 0% 0 0% 0%
20230201 6.31 6.45 6.29 6.43 2.23% 0.78% 0% 52345 0.3341 128.57 6.38 0% 0 0% 0 0% 0 0% 0%
20230131 6.26 6.31 6.22 6.29 0.48% 0.32% 0% 28814 0.1806 77.19 6.27 0% 0 0% 0 0% 0 0% 0%
20230130 6.24 6.27 6.21 6.26 1.29% 0.32% 0% 36944 0.2307 102.51 6.24 0% 0 0% 0 0% 0 0% 0%
20230120 6.12 6.2 6.12 6.18 0.82% 0.16% 0% 27132 0.1673 80.36 6.17 0% 0 0% 0 0% 0 0% 0%
20230119 6.08 6.13 6.06 6.13 0.66% 0.33% 0% 21635 0.1322 76.7 6.11 0% 0 0% 0 0% 0 0% 0%
20230118 6.05 6.1 6 6.09 1% 0.33% 0% 20274 0.1231 57.79 6.07 0% 0 0% 0 0% 0 0% 0%
20230117 6.11 6.11 6.01 6.03 -1.15% -0.17% 0% 28963 0.175 74.02 6.04 0% 0 0% 0 0% 0 0% 0%
20230116 6.02 6.11 6 6.1 1.67% 0.49% 0% 28708 0.1742 78.55 6.07 0% 0 0% 0 0% 0 0% 0%
20230113 6 6.04 5.97 6 0.33% -0.17% 0% 19587 0.1177 54.02 6.01 0% 0 0% 0 0% 0 0% 0%
20230112 6.07 6.07 5.96 5.98 -0.5% -0.17% 0% 19137 0.1147 52.45 5.99 0% 0 0% 0 0% 0 0% 0%
20230111 6.08 6.1 5.99 6.01 -1.15% -0.66% 0% 22833 0.1382 62.18 6.05 0% 0 0% 0 0% 0 0% 0%
20230110 6.07 6.09 6.04 6.08 -0.16% 0.33% 0% 20878 0.1265 55.26 6.06 0% 0 0% 0 0% 0 0% 0%
20230109 6.09 6.14 6.06 6.09 0.16% -0.16% 0% 20979 0.1279 55.84 6.1 0% 0 0% 0 0% 0 0% 0%
20230106 6.12 6.16 6.08 6.08 -0.65% -0.65% 0% 28242 0.1729 76.05 6.12 0% 0 0% 0 0% 0 0% 0%
20230105 6.18 6.21 6.11 6.12 -1.13% -0.16% 0% 37688 0.2312 102.28 6.13 0% 0 0% 0 0% 0 0% 0%
20230104 6.04 6.28 6.01 6.19 2.65% -0.16% 0% 73981 0.4589 195.74 6.2 0% 0 0% 0 0% 0 0% 0%
20230103 5.96 6.05 5.95 6.03 1.52% 0.33% 0% 32270 0.1941 95.67 6.01 0% 0 0% 0 0% 0 0% 0%
20221230 5.9 5.95 5.85 5.94 1.19% 0.51% 0% 25245 0.1491 70.77 5.91 0% 0 0% 0 0% 0 0% 0%
20221229 5.93 5.96 5.87 5.87 -1.01% -0.51% 0% 21487 0.1268 60.45 5.9 0% 0 0% 0 0% 0 0% 0%
20221228 6.03 6.03 5.88 5.93 -1.66% -0.17% 0% 25975 0.1544 70.7 5.94 0% 0 0% 0 0% 0 0% 0%
20221227 6.04 6.06 5.98 6.03 0% 0.17% 0% 34447 0.2072 88.33 6.02 0% 0 0% 0 0% 0 0% 0%
20221226 5.98 6.11 5.98 6.03 0.84% 0% 0% 22289 0.1345 54.87 6.03 0% 0 0% 0 0% 0 0% 0%
20221223 6.02 6.1 5.98 5.98 -0.99% -0.83% 0% 22674 0.1367 53.83 6.03 0% 0 0% 0 0% 0 0% 0%
20221222 6.18 6.2 6.02 6.04 -2.42% -1.31% 0% 29211 0.1787 67.11 6.12 0% 0 0% 0 0% 0 0% 0%
20221221 6.03 6.25 6.01 6.19 2.82% 0.98% 0% 52098 0.3192 115.03 6.13 0% 0 0% 0 0% 0 0% 0%
20221220 6.02 6.05 5.95 6.02 0.17% 0.17% 0% 25082 0.1507 56.51 6.01 0% 0 0% 0 0% 0 0% 0%
20221219 6.16 6.21 5.99 6.01 -2.75% -0.83% 0% 40586 0.2461 87.94 6.06 0% 0 0% 0 0% 0 0% 0%
20221216 6.27 6.29 6.16 6.18 -1.59% -0.32% 0% 29643 0.1837 65.39 6.2 0% 0 0% 0 0% 0 0% 0%
20221215 6.25 6.41 6.25 6.28 0.32% -0.48% 0% 33551 0.2118 72.72 6.31 0% 0 0% 0 0% 0 0% 0%
20221214 6.41 6.49 6.24 6.26 -2.95% -1.26% 0% 50663 0.3211 109.38 6.34 0% 0 0% 0 0% 0 0% 0%
20221213 6.4 6.52 6.32 6.45 1.74% 0.47% 0% 49908 0.3203 113.91 6.42 0% 0 0% 0 0% 0 0% 0%
20221212 6.34 6.38 6.3 6.34 -0.16% 0% 0% 35126 0.2226 78.44 6.34 0% 0 0% 0 0% 0 0% 0%
20221209 6.42 6.48 6.34 6.35 -1.7% -0.31% 0% 39027 0.2487 87.14 6.37 0% 0 0% 0 0% 0 0% 0%
20221208 6.46 6.49 6.38 6.46 0.47% 0.31% 0% 43654 0.2812 101.58 6.44 0% 0 0% 0 0% 0 0% 0%
20221207 6.5 6.5 6.4 6.43 -0.77% -0.16% 0% 33928 0.2185 81.33 6.44 0% 0 0% 0 0% 0 0% 0%
20221206 6.56 6.62 6.46 6.48 -1.07% -0.77% 0% 43199 0.282 99.4 6.53 0% 0 0% 0 0% 0 0% 0%
20221205 6.57 6.6 6.52 6.55 0% 0% 0% 35564 0.2329 81.73 6.55 0% 0 0% 0 0% 0 0% 0%
20221202 6.46 6.57 6.46 6.55 1.39% 0.31% 0% 36947 0.2413 82.53 6.53 0% 0 0% 0 0% 0 0% 0%
20221201 6.52 6.58 6.42 6.46 -0.62% -0.31% 0% 30954 0.2007 69.46 6.48 0% 0 0% 0 0% 0 0% 0%
20221130 6.49 6.54 6.44 6.5 -0.15% 0.31% 0% 28799 0.1867 63.9 6.48 0% 0 0% 0 0% 0 0% 0%
20221129 6.38 6.55 6.37 6.51 2.36% 0.31% 0% 48443 0.3142 103.23 6.49 0% 0 0% 0 0% 0 0% 0%
20221128 6.28 6.37 6.24 6.36 0.32% 0.79% 0% 31550 0.1991 67.58 6.31 0% 0 0% 0 0% 0 0% 0%
20221125 6.34 6.37 6.28 6.34 -0.47% 0.16% 0% 25116 0.1589 53.68 6.33 0% 0 0% 0 0% 0 0% 0%
20221124 6.38 6.41 6.3 6.37 0.47% 0.16% 0% 28835 0.1834 59.19 6.36 0% 0 0% 0 0% 0 0% 0%
20221123 6.47 6.51 6.26 6.34 -1.4% -0.16% 0% 52761 0.335 107.43 6.35 0% 0 0% 0 0% 0 0% 0%
20221122 6.51 6.54 6.39 6.43 -1.23% -0.62% 0% 35831 0.2318 79.26 6.47 0% 0 0% 0 0% 0 0% 0%
20221121 6.5 6.51 6.4 6.51 0.15% 0.93% 0% 45085 0.2909 101.13 6.45 0% 0 0% 0 0% 0 0% 0%
20221118 6.6 6.63 6.48 6.5 -0.91% -0.61% 0% 36657 0.2397 81.55 6.54 0% 0 0% 0 0% 0 0% 0%
20221117 6.54 6.61 6.49 6.56 0.46% 0.15% 0% 37829 0.2478 82.01 6.55 0% 0 0% 0 0% 0 0% 0%
20221116 6.49 6.59 6.47 6.53 0.93% 0% 0% 48839 0.3191 104.29 6.53 0% 0 0% 0 0% 0 0% 0%
20221115 6.45 6.48 6.4 6.47 0.94% 0.31% 0% 35352 0.228 74.56 6.45 0% 0 0% 0 0% 0 0% 0%
20221114 6.39 6.49 6.35 6.41 0.63% -0.31% 0% 36755 0.2363 77.66 6.43 0% 0 0% 0 0% 0 0% 0%
20221111 6.48 6.48 6.36 6.37 0% -0.93% 0% 44936 0.2889 95.72 6.43 0% 0 0% 0 0% 0 0% 0%
20221110 6.4 6.42 6.31 6.37 0.16% 0% 0% 33774 0.2152 68.91 6.37 0% 0 0% 0 0% 0 0% 0%
20221109 6.37 6.44 6.35 6.36 -0.47% -0.31% 0% 25200 0.1608 48.07 6.38 0% 0 0% 0 0% 0 0% 0%
20221108 6.36 6.41 6.31 6.39 0.31% 0.31% 0% 36700 0.2337 68.5 6.37 0% 0 0% 0 0% 0 0% 0%
20221107 6.3 6.37 6.26 6.37 1.59% 0.79% 0% 56579 0.3576 105.99 6.32 0% 0 0% 0 0% 0 0% 0%
20221104 6.21 6.28 6.2 6.27 0.97% 0.32% 0% 45917 0.2872 87.68 6.25 0% 0 0% 0 0% 0 0% 0%
20221103 6.26 6.27 6.18 6.21 -0.96% -0.16% 0% 42934 0.2672 85.08 6.22 0% 0 0% 0 0% 0 0% 0%
20221102 6.2 6.31 6.17 6.27 1.13% 0.16% 0% 46964 0.2938 95.68 6.26 0% 0 0% 0 0% 0 0% 0%
20221101 6.12 6.2 6.1 6.2 1.47% 0.65% 0% 28017 0.1727 59.15 6.16 0% 0 0% 0 0% 0 0% 0%
20221031 6.02 6.16 5.95 6.11 1.83% 0.33% 0% 26904 0.1638 55.68 6.09 0% 0 0% 0 0% 0 0% 0%
20221028 6.24 6.25 5.96 6 -4.46% -1.64% 0% 47163 0.2875 95.2 6.1 0% 0 0% 0 0% 0 0% 0%
20221027 6.25 6.34 6.21 6.28 1.45% -0.16% 0% 35967 0.2261 78.93 6.29 0% 0 0% 0 0% 0 0% 0%
20221026 6.07 6.24 6.06 6.19 1.81% 0% 0% 34512 0.2136 79.16 6.19 0% 0 0% 0 0% 0 0% 0%
20221025 6.17 6.18 6 6.08 -0.33% 0.33% 0% 32791 0.1987 73.7 6.06 0% 0 0% 0 0% 0 0% 0%
20221024 6.35 6.36 6.08 6.1 -1.61% -1.93% 0% 44089 0.2741 103.26 6.22 0% 0 0% 0 0% 0 0% 0%
20221021 6.18 6.25 6.13 6.2 0.98% 0% 0% 31520 0.1954 75.07 6.2 0% 0 0% 0 0% 0 0% 0%
20221020 6.11 6.22 6.09 6.14 0% -0.32% 0% 34904 0.2151 80.92 6.16 0% 0 0% 0 0% 0 0% 0%
20221019 6.2 6.21 6.1 6.14 -0.97% -0.16% 0% 27679 0.1703 57.07 6.15 0% 0 0% 0 0% 0 0% 0%
20221018 6.23 6.25 6.13 6.2 -0.48% 0.16% 0% 38628 0.2391 72.43 6.19 0% 0 0% 0 0% 0 0% 0%
20221017 6.11 6.24 6.07 6.23 2.3% 0.97% 0% 48124 0.2971 80.99 6.17 0% 0 0% 0 0% 0 0% 0%
20220720 6.98 6.99 6.86 6.98 0.58% 0.43% 0% 35482 0.2467 46.21 6.95 0% 0 0% 0 0% 0 0% 0%
20220719 6.8 7.02 6.79 6.94 2.21% 0.29% 0% 46402 0.321 62.32 6.92 0% 0 0% 0 0% 0 0% 0%
20220718 6.57 6.82 6.55 6.79 3.66% 0.3% 0% 44755 0.3031 61.88 6.77 0% 0 0% 0 0% 0 0% 0%
20220715 6.85 6.85 6.55 6.55 -4.38% -1.8% 0% 47688 0.3179 69.08 6.67 0% 0 0% 0 0% 0 0% 0%
20220714 6.83 6.88 6.79 6.86 0.44% 0.29% 0% 26443 0.181 42.3 6.84 0% 0 0% 0 0% 0 0% 0%
20220713 6.72 6.83 6.67 6.83 2.09% 0.74% 0% 27824 0.1887 45.91 6.78 0% 0 0% 0 0% 0 0% 0%
20220712 6.84 6.9 6.69 6.69 -2.62% -0.89% 0% 33062 0.2233 55.69 6.75 0% 0 0% 0 0% 0 0% 0%
20220711 6.96 6.96 6.8 6.87 -0.87% -0.15% 0% 31677 0.2179 56.51 6.88 0% 0 0% 0 0% 0 0% 0%
20220708 6.81 6.98 6.77 6.93 1.76% 0.29% 0% 45197 0.3123 83.47 6.91 0% 0 0% 0 0% 0 0% 0%
20220707 6.72 6.81 6.71 6.81 1.34% 0.44% 0% 30455 0.2064 55.49 6.78 0% 0 0% 0 0% 0 0% 0%
20220706 6.75 6.82 6.63 6.72 -0.74% 0.15% 0% 31161 0.209 55.38 6.71 0% 0 0% 0 0% 0 0% 0%
20220705 6.87 6.93 6.68 6.77 -1.6% 0% 0% 42065 0.2848 74.67 6.77 0% 0 0% 0 0% 0 0% 0%
20220704 6.86 6.88 6.76 6.88 0.73% 0.73% 0% 32883 0.2247 57.08 6.83 0% 0 0% 0 0% 0 0% 0%
20220701 6.89 6.96 6.79 6.83 -1.16% -0.58% 0% 37169 0.2552 61.31 6.87 0% 0 0% 0 0% 0 0% 0%
20220630 6.9 7 6.84 6.91 0.58% 0% 0% 50763 0.3506 77.47 6.91 0% 0 0% 0 0% 0 0% 0%
20220629 7 7.12 6.87 6.87 -2.55% -1.43% 0% 61568 0.4292 82.34 6.97 0% 0 0% 0 0% 0 0% 0%
20220628 6.99 7.08 6.92 7.05 0.43% 0.57% 0% 61840 0.4338 86.72 7.01 0% 0 0% 0 0% 0 0% 0%
20220627 6.88 7.05 6.79 7.02 2.48% 1.45% 0% 79020 0.5472 112.36 6.92 0% 0 0% 0 0% 0 0% 0%
20220624 6.8 6.95 6.78 6.85 1.48% -0.29% 0% 63606 0.437 97.11 6.87 0% 0 0% 0 0% 0 0% 0%
20220623 6.65 6.79 6.65 6.75 1.2% 0.45% 0% 42148 0.2831 66.96 6.72 0% 0 0% 0 0% 0 0% 0%
20220622 6.83 6.9 6.66 6.67 -2.34% -1.04% 0% 42415 0.2857 67.28 6.74 0% 0 0% 0 0% 0 0% 0%
20220621 6.81 6.93 6.73 6.83 0.44% -0.15% 0% 59171 0.4045 94.87 6.84 0% 0 0% 0 0% 0 0% 0%
20220620 6.82 6.89 6.78 6.8 -0.29% -0.44% 0% 61976 0.4233 99.49 6.83 0% 0 0% 0 0% 0 0% 0%
20220617 6.94 6.96 6.72 6.82 -2.01% 0.15% 0% 90087 0.6138 143.88 6.81 0% 0 0% 0 0% 0 0% 0%
20220616 6.57 6.98 6.57 6.96 6.75% 1.61% 0% 151088 1.0357 262.4 6.85 0% 0 0% 0 0% 0 0% 0%
20220615 6.58 6.65 6.52 6.52 -0.15% -0.91% 0% 32919 0.2165 64.06 6.58 0% 0 0% 0 0% 0 0% 0%
20220614 6.54 6.58 6.34 6.53 -1.21% 1.08% 0% 46936 0.3033 86.38 6.46 0% 0 0% 0 0% 0 0% 0%
20220613 6.58 6.66 6.55 6.61 0.3% 0% 0% 25704 0.1698 49.5 6.61 0% 0 0% 0 0% 0 0% 0%
20220610 6.54 6.62 6.49 6.59 1.38% 0% 0% 23424 0.1544 43.07 6.59 0% 0 0% 0 0% 0 0% 0%
20220609 6.68 6.71 6.48 6.5 -3.13% -1.07% 0% 40395 0.2652 67.24 6.57 0% 0 0% 0 0% 0 0% 0%
20220608 6.8 6.83 6.6 6.71 -0.59% 0% 0% 41387 0.2775 69.91 6.71 0% 0 0% 0 0% 0 0% 0%
20220607 6.82 6.82 6.66 6.75 -1.03% 0.3% 0% 52588 0.354 81.86 6.73 0% 0 0% 0 0% 0 0% 0%
20220606 6.66 6.83 6.66 6.82 1.94% 0.59% 0% 53483 0.3625 82.94 6.78 0% 0 0% 0 0% 0 0% 0%
20220602 6.69 6.73 6.57 6.69 -0.59% 0.6% 0% 44104 0.2931 66.08 6.65 0% 0 0% 0 0% 0 0% 0%
20220601 6.6 6.84 6.57 6.73 1.36% 0.15% 0% 68657 0.4616 94.35 6.72 0% 0 0% 0 0% 0 0% 0%
20220531 6.55 6.66 6.44 6.64 1.84% 0.91% 0% 55713 0.3665 72.39 6.58 0% 0 0% 0 0% 0 0% 0%
20220530 6.58 6.59 6.45 6.52 -0.15% 0% 0% 36298 0.2366 42.06 6.52 0% 0 0% 0 0% 0 0% 0%
20220527 6.65 6.73 6.48 6.53 -1.36% -0.76% 0% 50280 0.331 48.03 6.58 0% 0 0% 0 0% 0 0% 0%
20220526 6.68 6.72 6.4 6.62 0.61% 0.46% 0% 73102 0.4816 64.68 6.59 0% 0 0% 0 0% 0 0% 0%
20220525 6.5 6.62 6.5 6.58 1.7% 0.15% 0% 50348 0.331 39.96 6.57 0% 0 0% 0 0% 0 0% 0%
20220524 6.92 6.97 6.47 6.47 -7.17% -3.86% 0% 98244 0.6611 65.18 6.73 0% 0 0% 0 0% 0 0% 0%
20220523 6.89 7.03 6.87 6.97 1.01% 0.29% 0% 64574 0.4487 36.89 6.95 0% 0 0% 0 0% 0 0% 0%
20220520 6.91 6.95 6.8 6.9 0.29% 0.44% 0% 73670 0.5063 39.48 6.87 0% 0 0% 0 0% 0 0% 0%
20220519 6.9 6.99 6.8 6.88 -1.85% 0.15% 0% 106471 0.7317 58.85 6.87 0% 0 0% 0 0% 0 0% 0%
20220518 7.04 7.12 6.96 7.01 -1.27% -0.28% 0% 91385 0.6427 54.23 7.03 0% 0 0% 0 0% 0 0% 0%
20220517 7.34 7.34 6.96 7.1 -2.2% 0.57% 0% 131931 0.9315 81.76 7.06 0% 0 0% 0 0% 0 0% 0%
20220516 7.03 7.45 7 7.26 3.27% 0.41% 0% 208627 1.5076 141.95 7.23 0% 0 0% 0 0% 0 0% 0%
20220513 7.19 7.19 6.95 7.03 -2.9% -0.42% 0% 127325 0.8984 96.02 7.06 0% 0 0% 0 0% 0 0% 0%
20220512 7.01 7.37 6.98 7.24 0.42% 0.98% 0% 191087 1.3709 158.06 7.17 0% 0 0% 0 0% 0 0% 0%
20220511 7.12 7.7 7.1 7.21 -1.9% -1.1% 0% 300659 2.1906 287.53 7.29 0% 0 0% 0 0% 0 0% 0%
20220510 7.1 7.79 6.81 7.35 2.65% 0.41% 0% 367275 2.6895 476.57 7.32 0% 0 0% 0 0% 0 0% 0%
20220509 6.03 7.16 6 7.16 19.93% 3.02% 0% 161396 1.1223 356.29 6.95 0% 0 0% 0 0% 0 0% 0%
20220506 5.9 6.02 5.85 5.97 -1.16% 0.34% 0% 23573 0.1402 64.81 5.95 0% 0 0% 0 0% 0 0% 0%
20220505 5.95 6.1 5.92 6.04 1.34% 0.33% 0% 29184 0.1758 82.11 6.02 0% 0 0% 0 0% 0 0% 0%
20220429 5.7 6.01 5.7 5.96 4.75% 1.02% 0% 31956 0.1886 89.43 5.9 0% 0 0% 0 0% 0 0% 0%
20220428 5.91 5.91 5.65 5.69 -3.56% -1.04% 0% 27093 0.1557 71.94 5.75 0% 0 0% 0 0% 0 0% 0%
20220427 5.64 5.91 5.52 5.9 2.43% 3.69% 0% 41001 0.2335 109.36 5.69 0% 0 0% 0 0% 0 0% 0%
20220426 6.05 6.11 5.74 5.76 -4.79% -3.52% 0% 35779 0.2137 103.25 5.97 0% 0 0% 0 0% 0 0% 0%
20220425 6.58 6.59 5.99 6.05 -8.89% -3.66% 0% 50226 0.3155 154.39 6.28 0% 0 0% 0 0% 0 0% 0%
20220422 6.53 6.7 6.4 6.64 1.84% 1.07% 0% 34306 0.2253 117.03 6.57 0% 0 0% 0 0% 0 0% 0%
20220421 6.8 6.82 6.5 6.52 -3.69% -2.25% 0% 29276 0.1952 98.92 6.67 0% 0 0% 0 0% 0 0% 0%
20220420 6.76 6.85 6.7 6.77 0% -0.29% 0% 18995 0.129 62.36 6.79 0% 0 0% 0 0% 0 0% 0%
20220419 6.74 6.83 6.69 6.77 0.3% 0% 0% 15781 0.1068 48.98 6.77 0% 0 0% 0 0% 0 0% 0%
20220418 6.66 6.78 6.5 6.75 0.9% 1.35% 0% 20205 0.1346 56.47 6.66 0% 0 0% 0 0% 0 0% 0%
20220415 6.94 6.94 6.67 6.69 -3.46% -0.89% 0% 33340 0.2252 91.12 6.75 0% 0 0% 0 0% 0 0% 0%
20220414 6.89 6.98 6.86 6.93 1.02% -0.14% 0% 18457 0.1281 52.8 6.94 0% 0 0% 0 0% 0 0% 0%
20220413 6.89 6.99 6.82 6.86 -1.29% -0.29% 0% 24569 0.1691 67.82 6.88 0% 0 0% 0 0% 0 0% 0%
20220412 6.74 6.95 6.7 6.95 3.12% 1.76% 0% 27121 0.1852 70.13 6.83 0% 0 0% 0 0% 0 0% 0%
20220411 6.91 6.96 6.72 6.74 -2.6% -1.32% 0% 27946 0.191 72.8 6.83 0% 0 0% 0 0% 0 0% 0%
20220408 7.12 7.13 6.86 6.92 -2.26% -0.43% 0% 36383 0.2529 96.15 6.95 0% 0 0% 0 0% 0 0% 0%
20220407 7.27 7.28 7.08 7.08 -2.75% -1.12% 0% 36623 0.2623 100.9 7.16 0% 0 0% 0 0% 0 0% 0%
20220401 7.22 7.22 7.08 7.13 -1.11% 0% 0% 29457 0.21 82.88 7.13 0% 0 0% 0 0% 0 0% 0%
20220331 7.15 7.3 7.14 7.21 0.28% -0.41% 0% 38857 0.2814 109.2 7.24 0% 0 0% 0 0% 0 0% 0%
20220330 7.14 7.19 7.06 7.19 1.27% 0.98% 0% 33040 0.2354 90.5 7.12 0% 0 0% 0 0% 0 0% 0%
20220329 7.29 7.29 7.06 7.1 -1.39% -0.84% 0% 27917 0.1999 74.19 7.16 0% 0 0% 0 0% 0 0% 0%
20220328 7.33 7.33 7.13 7.2 -0.69% -0.14% 0% 26881 0.1937 66.61 7.21 0% 0 0% 0 0% 0 0% 0%
20220325 7.12 7.39 7.11 7.25 1.68% -0.41% 0% 44166 0.3217 108.29 7.28 0% 0 0% 0 0% 0 0% 0%
20220324 7.24 7.25 7.11 7.13 -1.38% -0.42% 0% 22665 0.1622 54.47 7.16 0% 0 0% 0 0% 0 0% 0%
20220323 7.27 7.31 7.16 7.23 -0.55% -0.41% 0% 25966 0.1884 58.78 7.26 0% 0 0% 0 0% 0 0% 0%
20220322 7.23 7.31 7.12 7.27 0.69% 0.69% 0% 33003 0.2383 70.47 7.22 0% 0 0% 0 0% 0 0% 0%
20220321 7.14 7.22 7.11 7.22 0.98% 0.56% 0% 29871 0.2144 62.63 7.18 0% 0 0% 0 0% 0 0% 0%
20220318 7.01 7.17 7 7.15 1.71% 0.42% 0% 38698 0.2757 78.86 7.12 0% 0 0% 0 0% 0 0% 0%
20220317 6.98 7.14 6.96 7.03 1.3% -0.57% 0% 45650 0.3228 92.22 7.07 0% 0 0% 0 0% 0 0% 0%
20220316 6.84 6.95 6.64 6.94 3.43% 1.76% 0% 45542 0.3105 91.56 6.82 0% 0 0% 0 0% 0 0% 0%
20220315 7.04 7.09 6.68 6.71 -5.63% -2.89% 0% 57657 0.3982 120.57 6.91 0% 0 0% 0 0% 0 0% 0%
20220311 7.22 7.33 7.05 7.33 0.55% 1.95% 0% 34303 0.2467 77.26 7.19 0% 0 0% 0 0% 0 0% 0%
20220310 7.22 7.42 7.16 7.29 2.97% -0.27% 0% 41840 0.306 94.22 7.31 0% 0 0% 0 0% 0 0% 0%
20220309 7.32 7.38 6.83 7.08 -3.15% -0.28% 0% 52090 0.3697 105.34 7.1 0% 0 0% 0 0% 0 0% 0%
20220308 7.6 7.64 7.28 7.31 -3.82% -1.22% 0% 46955 0.3476 101.15 7.4 0% 0 0% 0 0% 0 0% 0%
20220307 7.64 7.67 7.52 7.6 -1.17% 0% 0% 36576 0.2781 81.72 7.6 0% 0 0% 0 0% 0 0% 0%
20220304 7.66 7.77 7.63 7.69 -0.26% -0.13% 0% 37421 0.2881 83.41 7.7 0% 0 0% 0 0% 0 0% 0%
20220303 7.72 7.8 7.69 7.71 0.26% -0.39% 0% 36168 0.2801 82.09 7.74 0% 0 0% 0 0% 0 0% 0%
20220302 7.58 7.7 7.57 7.69 0.52% 0.39% 0% 27837 0.2133 61.9 7.66 0% 0 0% 0 0% 0 0% 0%
20220301 7.6 7.71 7.55 7.65 1.32% 0.26% 0% 29513 0.2253 64.11 7.63 0% 0 0% 0 0% 0 0% 0%
20220228 7.7 7.71 7.4 7.55 -1.44% 0.53% 0% 38790 0.2915 82.56 7.51 0% 0 0% 0 0% 0 0% 0%
20220225 7.66 7.8 7.63 7.66 0.52% -0.65% 0% 38377 0.2958 84.36 7.71 0% 0 0% 0 0% 0 0% 0%
20220224 7.78 7.96 7.47 7.62 -2.56% -1.8% 0% 72097 0.5596 159.2 7.76 0% 0 0% 0 0% 0 0% 0%
20220223 7.66 7.86 7.66 7.82 1.82% 0.64% 0% 40073 0.3115 97.44 7.77 0% 0 0% 0 0% 0 0% 0%
20220222 7.76 7.79 7.66 7.68 -1.54% -0.39% 0% 44183 0.3407 105.43 7.71 0% 0 0% 0 0% 0 0% 0%
20220221 7.71 7.82 7.67 7.8 1.43% 0.52% 0% 40717 0.316 79.31 7.76 0% 0 0% 0 0% 0 0% 0%
20220218 7.6 7.7 7.53 7.69 0.52% 1.05% 0% 33212 0.2529 43.78 7.61 0% 0 0% 0 0% 0 0% 0%
20220217 7.67 7.74 7.6 7.65 -0.65% -0.26% 0% 39961 0.3064 39.46 7.67 0% 0 0% 0 0% 0 0% 0%
20220216 7.57 7.71 7.55 7.7 2.12% 0.52% 0% 38215 0.2927 35.36 7.66 0% 0 0% 0 0% 0 0% 0%
20220215 7.6 7.66 7.48 7.54 -0.79% -0.4% 0% 33050 0.2501 28.96 7.57 0% 0 0% 0 0% 0 0% 0%
20220214 7.54 7.68 7.43 7.6 1.06% 0% 0% 36538 0.2776 31.09 7.6 0% 0 0% 0 0% 0 0% 0%
20220211 7.66 7.72 7.47 7.52 -2.08% -0.66% 0% 40821 0.3089 32.99 7.57 0% 0 0% 0 0% 0 0% 0%
20220210 7.77 7.77 7.63 7.68 -0.9% -0.13% 0% 33350 0.2563 26.94 7.69 0% 0 0% 0 0% 0 0% 0%
20220209 7.64 7.77 7.63 7.75 1.04% 0.39% 0% 44339 0.3425 34.16 7.72 0% 0 0% 0 0% 0 0% 0%
20211203 8.86 9.09 8.73 8.75 -1.69% -1.35% 0% 114597 1.0162 101.05 8.87 0% 0 0% 0 0% 0 0% 0%
20211202 9.1 9.58 8.9 8.9 -1.98% -3.37% 0% 214270 1.9739 210.33 9.21 0% 0 0% 0 0% 0 0% 0%
20211201 8.74 9.23 8.72 9.08 4.37% 0.22% 0% 228171 2.0682 266.07 9.06 0% 0 0% 0 0% 0 0% 0%
20211130 8.47 8.76 8.47 8.7 2.72% 0.46% 0% 69048 0.5983 99.34 8.66 0% 0 0% 0 0% 0 0% 0%
20211129 8.38 8.52 8.33 8.47 -0.24% 0.36% 0% 44305 0.3739 62.84 8.44 0% 0 0% 0 0% 0 0% 0%
20211126 8.65 8.67 8.48 8.49 -2.3% -0.47% 0% 46240 0.3945 62.34 8.53 0% 0 0% 0 0% 0 0% 0%
20211125 8.67 8.74 8.58 8.69 1.05% 0.23% 0% 51749 0.4488 69.44 8.67 0% 0 0% 0 0% 0 0% 0%
20211124 8.58 8.65 8.45 8.6 -0.35% 0.47% 0% 43134 0.3693 58.26 8.56 0% 0 0% 0 0% 0 0% 0%
20211123 8.36 8.65 8.33 8.63 3.11% 0.82% 0% 72790 0.6229 97.71 8.56 0% 0 0% 0 0% 0 0% 0%
20211122 8.44 8.45 8.33 8.37 -0.71% -0.12% 0% 25991 0.2178 36.4 8.38 0% 0 0% 0 0% 0 0% 0%
20211119 8.37 8.47 8.29 8.43 0.72% 0.48% 0% 36275 0.3045 50.07 8.39 0% 0 0% 0 0% 0 0% 0%
20211118 8.53 8.57 8.35 8.37 -1.99% -0.95% 0% 37474 0.3165 49.89 8.45 0% 0 0% 0 0% 0 0% 0%
20211117 8.53 8.6 8.48 8.54 0.23% 0.12% 0% 30867 0.2633 42.58 8.53 0% 0 0% 0 0% 0 0% 0%
20211116 8.61 8.68 8.48 8.52 -1.5% -0.35% 0% 54026 0.4617 76.9 8.55 0% 0 0% 0 0% 0 0% 0%
20211115 8.33 8.71 8.33 8.65 3.1% 0.7% 0% 95214 0.818 141.69 8.59 0% 0 0% 0 0% 0 0% 0%
20211112 8.33 8.46 8.2 8.39 1.08% 0.72% 0% 61163 0.5097 99.01 8.33 0% 0 0% 0 0% 0 0% 0%
20211111 8.24 8.34 8.22 8.3 0.48% 0.12% 0% 50902 0.4218 85.55 8.29 0% 0 0% 0 0% 0 0% 0%
20211110 8.14 8.26 8.07 8.26 1.47% 1.1% 0% 50040 0.409 84.73 8.17 0% 0 0% 0 0% 0 0% 0%
20211109 8.09 8.16 8.08 8.14 0.49% 0.25% 0% 32872 0.2669 54.71 8.12 0% 0 0% 0 0% 0 0% 0%
20211108 8.1 8.13 8.02 8.1 -0.49% 0.37% 0% 36380 0.2935 59.6 8.07 0% 0 0% 0 0% 0 0% 0%
20211105 7.85 8.21 7.85 8.14 3.04% 0.25% 0% 71081 0.577 116.56 8.12 0% 0 0% 0 0% 0 0% 0%
20211104 7.9 7.95 7.8 7.9 0% 0.51% 0% 23433 0.1843 37.86 7.86 0% 0 0% 0 0% 0 0% 0%
20211103 7.76 7.9 7.73 7.9 1.8% 0.89% 0% 30020 0.2351 45.56 7.83 0% 0 0% 0 0% 0 0% 0%
20211102 8.01 8.07 7.68 7.76 -2.88% -1.15% 0% 50035 0.393 73.69 7.85 0% 0 0% 0 0% 0 0% 0%
20211101 7.85 8.06 7.8 7.99 1.78% 0.25% 0% 39648 0.316 61 7.97 0% 0 0% 0 0% 0 0% 0%
20211029 7.52 7.95 7.52 7.85 3.84% 1.03% 0% 50264 0.3906 75.84 7.77 0% 0 0% 0 0% 0 0% 0%
20211028 7.81 7.89 7.55 7.56 -5.5% -1.43% 0% 52056 0.3995 77.17 7.67 0% 0 0% 0 0% 0 0% 0%
20211027 8.2 8.28 7.91 8 -1.36% -0.74% 0% 55473 0.4473 84.68 8.06 0% 0 0% 0 0% 0 0% 0%
20211026 8.04 8.17 7.99 8.11 0.75% 0.5% 0% 33239 0.2682 51.72 8.07 0% 0 0% 0 0% 0 0% 0%
20211025 8.18 8.18 7.96 8.05 -1.35% 0.25% 0% 30288 0.2432 46.29 8.03 0% 0 0% 0 0% 0 0% 0%
20211022 7.99 8.26 7.96 8.16 2.13% 0.49% 0% 46358 0.3766 72.74 8.12 0% 0 0% 0 0% 0 0% 0%
20211021 8.23 8.23 7.96 7.99 -2.32% -0.87% 0% 48511 0.3911 75.4 8.06 0% 0 0% 0 0% 0 0% 0%
20211020 8.25 8.33 8.15 8.18 -1.8% -0.24% 0% 37975 0.3115 61.63 8.2 0% 0 0% 0 0% 0 0% 0%
20211019 8.29 8.45 8.23 8.33 0.6% -0.12% 0% 34698 0.2893 54.62 8.34 0% 0 0% 0 0% 0 0% 0%
20211018 8.29 8.34 8.18 8.28 0.12% 0.49% 0% 28906 0.2383 42.33 8.24 0% 0 0% 0 0% 0 0% 0%
20211015 8.54 8.57 8.25 8.27 -3.16% -1.55% 0% 47406 0.3981 63.22 8.4 0% 0 0% 0 0% 0 0% 0%
20211014 8.37 8.56 8.31 8.54 2.03% 0.59% 0% 59153 0.5023 65.87 8.49 0% 0 0% 0 0% 0 0% 0%
20211013 8.26 8.41 8.24 8.37 1.09% 0.48% 0% 38771 0.3229 35.19 8.33 0% 0 0% 0 0% 0 0% 0%
20211012 8.41 8.41 8.18 8.28 -1.43% 0.12% 0% 36515 0.3019 31.83 8.27 0% 0 0% 0 0% 0 0% 0%
20211011 8.45 8.45 8.35 8.4 0.12% 0.12% 0% 29634 0.2485 24.57 8.39 0% 0 0% 0 0% 0 0% 0%
20211008 8.26 8.44 8.23 8.39 2.32% 0.48% 0% 48419 0.4045 37.47 8.35 0% 0 0% 0 0% 0 0% 0%
20210930 8.14 8.2 8.08 8.2 1.86% 0.49% 0% 27343 0.223 19.72 8.16 0% 0 0% 0 0% 0 0% 0%
20210929 8.4 8.4 8.05 8.05 -3.71% -1.47% 0% 48055 0.3928 32.26 8.17 0% 0 0% 0 0% 0 0% 0%
20210928 8.31 8.4 8.26 8.36 0.97% 0.36% 0% 43341 0.3612 28.71 8.33 0% 0 0% 0 0% 0 0% 0%
20210927 8.58 8.61 8.25 8.28 -4.39% -1.55% 0% 76278 0.6415 51.71 8.41 0% 0 0% 0 0% 0 0% 0%
20210924 8.92 8.98 8.61 8.66 -4.84% -0.8% 0% 136562 1.1928 99.91 8.73 0% 0 0% 0 0% 0 0% 0%
20210923 8.7 9.29 8.65 9.1 5.57% 0% 0% 204741 1.8633 169.62 9.1 0% 0 0% 0 0% 0 0% 0%
20210922 8.55 8.66 8.52 8.62 0.35% 0.35% 0% 51605 0.4432 43.53 8.59 0% 0 0% 0 0% 0 0% 0%
20210917 8.8 8.83 8.47 8.59 -2.83% -0.23% 0% 104488 0.8993 88.86 8.61 0% 0 0% 0 0% 0 0% 0%
20210916 9 9.04 8.78 8.84 -1.78% -0.9% 0% 109546 0.9775 106.34 8.92 0% 0 0% 0 0% 0 0% 0%
20210915 9.25 9.29 8.95 9 -3.74% -0.99% 0% 116593 1.06 127.14 9.09 0% 0 0% 0 0% 0 0% 0%
20210914 9.59 9.72 9.29 9.35 -4.1% -1.27% 0% 128895 1.2201 164.97 9.47 0% 0 0% 0 0% 0 0% 0%
20210913 9.49 10.07 9.49 9.75 -9.13% -0.41% 0% 101632 0.9947 159.27 9.79 0% 0 0% 0 0% 0 0% 0%
20210910 10.74 10.95 10.66 10.73 -0.09% -0.65% 0% 40256 0.4349 78.43 10.8 0% 0 0% 0 0% 0 0% 0%
20210909 10.98 10.98 10.71 10.74 -1.56% -0.56% 0% 38673 0.4175 71.39 10.8 0% 0 0% 0 0% 0 0% 0%
20210908 10.96 11.17 10.87 10.91 -1.27% -0.55% 0% 59036 0.6478 118.36 10.97 0% 0 0% 0 0% 0 0% 0%
20210907 10.63 11.63 10.63 11.05 4.44% 0% 0% 95682 1.0569 220.52 11.05 0% 0 0% 0 0% 0 0% 0%
20210906 10.44 10.64 10.34 10.58 1.44% 0.95% 0% 37709 0.3953 103.66 10.48 0% 0 0% 0 0% 0 0% 0%
20210729 10.2 10.43 10.19 10.21 1.09% -0.68% 0% 20249 0.2081 61 10.28 0% 0 0% 0 0% 0 0% 0%
20210728 10.52 10.59 9.98 10.1 -3.99% -0.88% 0% 25101 0.2557 67.28 10.19 0% 0 0% 0 0% 0 0% 0%
20210727 10.65 10.76 10.52 10.52 -1.22% -0.85% 0% 17631 0.1871 49.42 10.61 0% 0 0% 0 0% 0 0% 0%
20210726 10.88 10.94 10.5 10.65 -1.66% -0.28% 0% 20211 0.2158 55.4 10.68 0% 0 0% 0 0% 0 0% 0%
20210723 11.16 11.18 10.8 10.83 -4.16% -1.28% 0% 38084 0.4178 107.2 10.97 0% 0 0% 0 0% 0 0% 0%
20210722 10.7 11.6 10.43 11.3 5.12% 2.82% 0% 76055 0.8355 227.44 10.99 0% 0 0% 0 0% 0 0% 0%
20210721 10.85 10.85 10.71 10.75 0.47% -0.09% 0% 18267 0.1966 62.66 10.76 0% 0 0% 0 0% 0 0% 0%
20210720 10.65 10.81 10.58 10.7 -0.19% 0% 0% 17454 0.1867 57.91 10.7 0% 0 0% 0 0% 0 0% 0%
20210719 11.04 11.08 10.56 10.72 -2.63% -0.37% 0% 32807 0.3531 107.81 10.76 0% 0 0% 0 0% 0 0% 0%
20210716 11.06 11.2 11.01 11.01 -1.26% -0.54% 0% 26549 0.2938 92.72 11.07 0% 0 0% 0 0% 0 0% 0%
20210715 11.78 11.79 11.04 11.16 -5.34% -0.98% 0% 50566 0.5697 178.97 11.27 0% 0 0% 0 0% 0 0% 0%
20210714 11.84 11.87 11.74 11.79 -0.42% -0.08% 0% 19846 0.2341 79.66 11.8 0% 0 0% 0 0% 0 0% 0%
20210713 11.91 11.95 11.8 11.84 -0.5% 0% 0% 24778 0.2933 99.87 11.84 0% 0 0% 0 0% 0 0% 0%
20210712 11.94 11.99 11.89 11.9 0.08% -0.17% 0% 18105 0.2158 73.35 11.92 0% 0 0% 0 0% 0 0% 0%
20210709 11.74 11.95 11.72 11.89 0.68% 0.42% 0% 16945 0.2006 64.51 11.84 0% 0 0% 0 0% 0 0% 0%
20210708 12.12 12.12 11.78 11.81 -2.24% -0.59% 0% 24402 0.29 86.1 11.88 0% 0 0% 0 0% 0 0% 0%
20210707 11.91 12.12 11.91 12.08 0.42% 0.17% 0% 22903 0.2761 78.66 12.06 0% 0 0% 0 0% 0 0% 0%
20210706 11.92 12.05 11.75 12.03 1.09% 1.18% 0% 18690 0.2222 60.39 11.89 0% 0 0% 0 0% 0 0% 0%
20210705 11.8 11.94 11.7 11.9 0.93% 0.68% 0% 20672 0.2444 63.44 11.82 0% 0 0% 0 0% 0 0% 0%
20210702 11.91 11.98 11.77 11.79 -1.17% -0.34% 0% 25272 0.299 75.75 11.83 0% 0 0% 0 0% 0 0% 0%
20210701 12.2 12.27 11.91 11.93 -2.05% -1.24% 0% 25488 0.3079 76.51 12.08 0% 0 0% 0 0% 0 0% 0%
20210630 12.11 12.25 12.08 12.18 0.16% 0.16% 0% 17304 0.2104 51.95 12.16 0% 0 0% 0 0% 0 0% 0%
20210629 12.35 12.35 12.13 12.16 -1.46% -0.65% 0% 20200 0.2472 58.88 12.24 0% 0 0% 0 0% 0 0% 0%
20210628 12.22 12.37 12.13 12.34 0.57% 0.73% 0% 29560 0.3621 83.91 12.25 0% 0 0% 0 0% 0 0% 0%
20210625 12.09 12.45 12.03 12.27 1.57% 0.25% 0% 34526 0.4225 98.08 12.24 0% 0 0% 0 0% 0 0% 0%
20210624 12.4 12.4 12.08 12.08 -2.11% -0.82% 0% 30915 0.3765 88.81 12.18 0% 0 0% 0 0% 0 0% 0%
20210623 12.29 12.45 12.21 12.34 0.57% 0% 0% 32832 0.4052 98.69 12.34 0% 0 0% 0 0% 0 0% 0%
20210622 12.38 12.39 12.21 12.27 -0.32% -0.08% 0% 25602 0.3143 78.21 12.28 0% 0 0% 0 0% 0 0% 0%
20210621 12.21 12.43 12.21 12.31 0.16% -0.08% 0% 24454 0.3013 76.32 12.32 0% 0 0% 0 0% 0 0% 0%
20210618 12.04 12.29 11.98 12.29 2.08% 0.9% 0% 28092 0.3423 83.84 12.18 0% 0 0% 0 0% 0 0% 0%
20210617 12.15 12.22 11.97 12.04 -0.82% -0.08% 0% 26081 0.3143 75.02 12.05 0% 0 0% 0 0% 0 0% 0%
20210616 12.31 12.33 12.12 12.14 -0.65% -0.57% 0% 23017 0.281 62.35 12.21 0% 0 0% 0 0% 0 0% 0%
20210615 12.17 12.34 12.15 12.22 0.25% -0.08% 0% 19933 0.2438 52.4 12.23 0% 0 0% 0 0% 0 0% 0%
20210611 12.34 12.34 12.17 12.19 -0.49% -0.57% 0% 23637 0.2898 61.2 12.26 0% 0 0% 0 0% 0 0% 0%
20210610 12.42 12.44 12.21 12.25 -1.37% -0.24% 0% 29354 0.3606 70.15 12.28 0% 0 0% 0 0% 0 0% 0%
20210609 12.38 12.47 12.28 12.42 0.24% 0.24% 0% 23510 0.2912 48.07 12.39 0% 0 0% 0 0% 0 0% 0%
20210608 12.28 12.39 12.21 12.39 0.65% 0.57% 0% 27602 0.3401 44.56 12.32 0% 0 0% 0 0% 0 0% 0%
20210607 12.29 12.38 12.15 12.31 0.41% 0.57% 0% 27228 0.3334 41.67 12.24 0% 0 0% 0 0% 0 0% 0%
20210604 12.56 12.65 12.2 12.26 -2.39% -1.45% 0% 37515 0.4667 53.13 12.44 0% 0 0% 0 0% 0 0% 0%
20210603 12.54 12.75 12.52 12.56 -0.55% -0.48% 0% 37026 0.4672 50.02 12.62 0% 0 0% 0 0% 0 0% 0%
20210602 12.86 12.99 12.6 12.63 -1.79% -1.33% 0% 51540 0.6596 71.77 12.8 0% 0 0% 0 0% 0 0% 0%
20210601 12.72 12.86 12.63 12.86 0.08% 0.7% 0% 40751 0.5203 58.27 12.77 0% 0 0% 0 0% 0 0% 0%
20210531 12.68 12.98 12.65 12.85 0.08% 0.08% 0% 38783 0.498 55.08 12.84 0% 0 0% 0 0% 0 0% 0%
20210528 12.92 13.02 12.69 12.84 -1.46% 0.23% 0% 60130 0.7705 84.88 12.81 0% 0 0% 0 0% 0 0% 0%
20210527 13.38 13.38 12.91 13.03 -2.54% -0.08% 0% 100453 1.3097 151.75 13.04 0% 0 0% 0 0% 0 0% 0%
20210526 12.55 13.43 12.4 13.37 6.36% 2.06% 0% 143122 1.8742 244.77 13.1 0% 0 0% 0 0% 0 0% 0%
20210525 12.63 12.97 12.4 12.57 -0.24% -0.08% 0% 58374 0.7343 120.97 12.58 0% 0 0% 0 0% 0 0% 0%
20210524 12.7 13.2 12.58 12.6 0.24% -2.1% 0% 87026 1.1202 197.91 12.87 0% 0 0% 0 0% 0 0% 0%
20210521 12.07 12.79 12.03 12.57 4.66% 0.56% 0% 82651 1.0333 210.61 12.5 0% 0 0% 0 0% 0 0% 0%
20210520 12.15 12.28 11.95 12.01 -2.2% -0.58% 0% 28966 0.35 81.31 12.08 0% 0 0% 0 0% 0 0% 0%
20210519 12.57 12.58 12.2 12.28 -1.6% -0.24% 0% 34557 0.4255 100.71 12.31 0% 0 0% 0 0% 0 0% 0%
20210518 12.28 12.68 12.17 12.48 1.46% -0.08% 0% 51142 0.6388 152.08 12.49 0% 0 0% 0 0% 0 0% 0%
20210517 12.03 12.31 11.86 12.3 2.5% 1.82% 0% 43634 0.5271 127.88 12.08 0% 0 0% 0 0% 0 0% 0%
20210514 11.93 12.04 11.86 12 0.42% 0.25% 0% 28610 0.3424 87.37 11.97 0% 0 0% 0 0% 0 0% 0%
20210513 12 12.2 11.95 11.95 -1.65% -0.99% 0% 27871 0.3365 84.52 12.07 0% 0 0% 0 0% 0 0% 0%
20210512 12.03 12.18 11.96 12.15 0.58% 0.75% 0% 24215 0.2921 69.72 12.06 0% 0 0% 0 0% 0 0% 0%
20210511 11.78 12.2 11.77 12.08 0.08% 0.75% 0% 26191 0.3141 68.63 11.99 0% 0 0% 0 0% 0 0% 0%
20210510 12.33 12.36 12.03 12.07 -1.31% -0.66% 0% 29006 0.3525 73.17 12.15 0% 0 0% 0 0% 0 0% 0%
20210507 12.06 12.31 11.95 12.23 2.43% 0.58% 0% 34364 0.4179 83.31 12.16 0% 0 0% 0 0% 0 0% 0%
20210506 12.06 12.17 11.93 11.94 -0.25% -0.83% 0% 21339 0.257 49.35 12.04 0% 0 0% 0 0% 0 0% 0%
20210430 11.94 12.17 11.8 11.97 0.17% 0.17% 0% 30735 0.3674 63.72 11.95 0% 0 0% 0 0% 0 0% 0%
20210429 12.49 12.59 11.94 11.95 -4.32% -2.53% 0% 44617 0.547 87.6 12.26 0% 0 0% 0 0% 0 0% 0%
20210428 12.42 12.59 12.35 12.49 0.32% 0% 0% 25630 0.3202 47.79 12.49 0% 0 0% 0 0% 0 0% 0%
20210427 12.34 12.54 12.18 12.45 0.08% 0.89% 0% 29728 0.3668 46.84 12.34 0% 0 0% 0 0% 0 0% 0%
20210426 12.61 12.65 12.35 12.44 -2.51% -0.32% 0% 41310 0.5154 53.27 12.48 0% 0 0% 0 0% 0 0% 0%
20210423 13.19 13.2 12.72 12.76 -3.55% -0.78% 0% 48656 0.6259 49.89 12.86 0% 0 0% 0 0% 0 0% 0%
20210422 13.04 13.27 12.86 13.23 1.53% 0.68% 0% 39817 0.5232 35.36 13.14 0% 0 0% 0 0% 0 0% 0%
20210421 12.99 13.27 12.93 13.03 0% -0.53% 0% 39586 0.5187 32.38 13.1 0% 0 0% 0 0% 0 0% 0%
20210416 12.9 13.25 12.89 13.16 1.86% 0.46% 0% 41791 0.5474 32.12 13.1 0% 0 0% 0 0% 0 0% 0%
20210415 13.31 13.36 12.85 12.92 -3.8% -0.54% 0% 59904 0.778 45.09 12.99 0% 0 0% 0 0% 0 0% 0%
20210414 13.36 13.64 13.32 13.43 0% -0.52% 0% 60527 0.8172 45.32 13.5 0% 0 0% 0 0% 0 0% 0%
20210413 13.8 13.87 13.3 13.43 -3.24% -0.67% 0% 71582 0.9679 49.68 13.52 0% 0 0% 0 0% 0 0% 0%
20210412 14.1 14.28 13.72 13.88 -4.14% -0.43% 0% 100451 1.4006 70.47 13.94 0% 0 0% 0 0% 0 0% 0%
20210409 13.85 14.65 13.85 14.48 2.12% 1.12% 0% 150851 2.16 111.24 14.32 0% 0 0% 0 0% 0 0% 0%
20210408 14.68 15.68 14.12 14.18 -3.86% -3.93% 0% 218797 3.229 172.5 14.76 0% 0 0% 0 0% 0 0% 0%
20210407 13.98 15.01 13.9 14.75 5.51% 2.01% 0% 194021 2.805 170.61 14.46 0% 0 0% 0 0% 0 0% 0%
20210406 13.9 14.28 13.58 13.98 2.79% 0.14% 0% 125398 1.7509 118.01 13.96 0% 0 0% 0 0% 0 0% 0%
20210402 12.77 13.83 12.76 13.6 6.83% 1.57% 0% 116090 1.554 106.99 13.39 0% 0 0% 0 0% 0 0% 0%
20210401 13.1 13.16 12.6 12.73 -2.75% -0.55% 0% 62214 0.7965 56.48 12.8 0% 0 0% 0 0% 0 0% 0%
20210330 13.71 14.17 13.27 13.33 -4.24% -1.91% 0% 115101 1.5641 107.82 13.59 0% 0 0% 0 0% 0 0% 0%
20210329 13.19 14.48 13.11 13.92 5.45% 1.61% 0% 166714 2.2837 160.58 13.7 0% 0 0% 0 0% 0 0% 0%
20210326 12.82 13.29 12.45 13.2 3.12% 2.17% 0% 105586 1.3638 104.36 12.92 0% 0 0% 0 0% 0 0% 0%
20201215 17.93 18.05 17.5 17.54 -2.45% -1.41% 0% 54621 0.9716 74.54 17.79 0% 0 0% 0 0% 0 0% 0%
20201214 17.38 18.4 17.1 17.98 3.63% 1.41% 0% 84580 1.4997 111.58 17.73 0% 0 0% 0 0% 0 0% 0%
20201211 17.7 17.96 17.12 17.35 -2.64% -0.69% 0% 59636 1.0417 78.28 17.47 0% 0 0% 0 0% 0 0% 0%
20201210 17.57 18.27 17.42 17.82 0.34% -0.72% 0% 65614 1.1776 83.21 17.95 0% 0 0% 0 0% 0 0% 0%
20201209 18.16 18.38 17.66 17.76 -2.9% -1% 0% 79004 1.4171 101.79 17.94 0% 0 0% 0 0% 0 0% 0%
20201208 18.79 18.94 18.25 18.29 -2.92% -1.51% 0% 59068 1.0967 78.04 18.57 0% 0 0% 0 0% 0 0% 0%
20201207 18.64 19.23 18.57 18.84 0.21% -0.48% 0% 61903 1.1718 78.85 18.93 0% 0 0% 0 0% 0 0% 0%
20201204 18.48 19.15 18.33 18.8 1.24% -0.21% 0% 66835 1.2589 79.06 18.84 0% 0 0% 0 0% 0 0% 0%
20201203 18.9 18.94 18.36 18.57 -1.64% -0.27% 0% 59756 1.1129 62.83 18.62 0% 0 0% 0 0% 0 0% 0%
20201202 19.04 19.25 18.8 18.88 -1.36% -0.32% 0% 65810 1.2467 62.96 18.94 0% 0 0% 0 0% 0 0% 0%
20201201 18.66 19.45 18.66 19.14 1.86% -0.16% 0% 71476 1.3705 58.28 19.17 0% 0 0% 0 0% 0 0% 0%
20201130 18.36 19.08 18.21 18.79 1.46% 0.7% 0% 72605 1.3545 53.91 18.66 0% 0 0% 0 0% 0 0% 0%
20201127 19.3 19.32 18.11 18.52 -4.68% -0.8% 0% 102944 1.9224 69.82 18.67 0% 0 0% 0 0% 0 0% 0%
20201126 19.25 19.55 19.14 19.43 1.25% 0.41% 0% 54662 1.0575 38.63 19.35 0% 0 0% 0 0% 0 0% 0%
20201125 19.64 19.86 19.12 19.19 -3.13% -1.03% 0% 77456 1.5022 52.58 19.39 0% 0 0% 0 0% 0 0% 0%
20201124 20.18 20.39 19.65 19.81 -3.37% -0.45% 0% 94328 1.877 63.14 19.9 0% 0 0% 0 0% 0 0% 0%
20201123 19.78 20.67 19.62 20.5 2.09% 1.49% 0% 109372 2.2094 70.31 20.2 0% 0 0% 0 0% 0 0% 0%
20201120 21.41 21.44 19.9 20.08 -5.51% -0.99% 0% 148009 3.0021 91.19 20.28 0% 0 0% 0 0% 0 0% 0%
20201119 21.44 21.89 21.01 21.25 -3.06% -0.38% 0% 148992 3.1779 90.05 21.33 0% 0 0% 0 0% 0 0% 0%
20201118 20.79 22.47 20.52 21.92 5.23% 0.6% 0% 226846 4.9428 132.12 21.79 0% 0 0% 0 0% 0 0% 0%
20201117 21.21 21.5 20.3 20.83 -1.79% 0% 0% 139066 2.8969 81.69 20.83 0% 0 0% 0 0% 0 0% 0%
20201116 19.88 21.28 19.5 21.21 7.66% 2.76% 0% 180289 3.722 103.08 20.64 0% 0 0% 0 0% 0 0% 0%
20201113 19.3 20.07 19.16 19.7 1.76% 0.15% 0% 86890 1.7089 46.7 19.67 0% 0 0% 0 0% 0 0% 0%
20201112 20.07 20.14 19 19.36 -2.86% -0.15% 0% 105978 2.0546 50.48 19.39 0% 0 0% 0 0% 0 0% 0%
20201111 20 20.56 19.75 19.93 -1.04% -0.94% 0% 121225 2.4396 55.31 20.12 0% 0 0% 0 0% 0 0% 0%
20201110 21.5 21.57 19.97 20.14 -7.02% -2.14% 0% 166735 3.4321 71.87 20.58 0% 0 0% 0 0% 0 0% 0%
20201109 21.36 21.77 20.8 21.66 1.55% 1.5% 0% 163053 3.4788 70.57 21.34 0% 0 0% 0 0% 0 0% 0%
20201106 23.3 23.34 21.12 21.33 -8.65% -3.7% 0% 237194 5.2538 100.14 22.15 0% 0 0% 0 0% 0 0% 0%
20201105 21.67 23.35 21.65 23.35 8.2% 3% 0% 220914 5.0075 88.51 22.67 0% 0 0% 0 0% 0 0% 0%
20201104 22.59 22.65 21.5 21.58 -4.09% -1.55% 0% 131664 2.8867 46.54 21.92 0% 0 0% 0 0% 0 0% 0%
20201103 22.21 23.19 22 22.5 1.17% -0.04% 0% 153723 3.4597 52.47 22.51 0% 0 0% 0 0% 0 0% 0%
20201102 21.39 22.54 21 22.24 3.59% 1.09% 0% 185370 4.0779 58.02 22 0% 0 0% 0 0% 0 0% 0%
20201030 21.18 23.28 20.64 21.47 0.42% -2.36% 0% 251613 5.5336 73.67 21.99 0% 0 0% 0 0% 0 0% 0%
20201029 22.4 23.24 21.35 21.38 -8.94% -4.17% 0% 236302 5.2712 66.84 22.31 0% 0 0% 0 0% 0 0% 0%
20201028 23.11 24.26 22.23 23.48 1.43% 0% 0% 248228 5.8274 68.71 23.48 0% 0 0% 0 0% 0 0% 0%
20201027 23.4 23.97 22.6 23.15 -4.14% -0.47% 0% 206193 4.797 52.14 23.26 0% 0 0% 0 0% 0 0% 0%
20201026 23 24.29 21.52 24.15 2.42% 4.77% 0% 276355 6.3687 57.62 23.05 0% 0 0% 0 0% 0 0% 0%
20201023 23.07 25.3 22.8 23.58 0.64% -1.54% 0% 376030 9.0067 64.81 23.95 0% 0 0% 0 0% 0 0% 0%
20201022 23.5 24.96 22.93 23.43 -5.52% -1.8% 0% 433917 10.3526 46.98 23.86 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