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. 顺博合金002996
    4. 返回上一页 刷新
股票代码（例：sz002996）       530条   (进入顺博合金股票专站) 顺博合金股票成本分析
相关股票: 紫金矿业  洛阳钼业  山东黄金  中国铝业  天齐锂业  赣锋锂业  北方稀土  江西铜业  华友钴业  中金黄金  云铝股份  铜陵有色  银泰黄金  神火股份  南山铝业  藏格矿业  金钼股份  西部矿业  天山铝业  中国稀土  驰宏锌锗  中矿资源  永兴材料  赤峰黄金  厦门钨业  云南铜业  锡业股份  海亮股份  创新新材  金力永磁  白银有色  盛新锂能  中金岭南  盛和资源  兴业银锡  雅化集团  宝钛股份  华峰铝业  湖南黄金  江特电机  盛屯矿业  恒邦股份  宝武镁业  
相关股吧: 601899股吧 603993股吧 600547股吧 601600股吧 002466股吧 002460股吧 600111股吧 600362股吧 603799股吧 600489股吧 000807股吧 000630股吧 000975股吧 000933股吧 600219股吧 000408股吧 601958股吧 601168股吧 002532股吧 000831股吧 600497股吧 002738股吧 002756股吧 600988股吧 600549股吧 000878股吧 000960股吧 002203股吧 600361股吧 300748股吧 601212股吧 002240股吧 000060股吧 600392股吧 000426股吧 002497股吧 600456股吧 601702股吧 002155股吧 002176股吧 600711股吧 002237股吧 002182股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 11.49 11.65 11.41 11.57 1.14% -0.09% 0% 13843 0.1603 21.61 11.58 0% 0 0% 0 0% 0 0% 0%
20230927 11.33 11.5 11.22 11.44 0.79% 0.35% 0% 14338 0.1635 22.17 11.4 0% 0 0% 0 0% 0 0% 0%
20230926 11.69 11.69 11.33 11.35 -2.16% -0.7% 0% 15141 0.173 23.04 11.43 0% 0 0% 0 0% 0 0% 0%
20230925 11.78 11.81 11.55 11.6 -1.44% -0.26% 0% 18443 0.2144 27.27 11.63 0% 0 0% 0 0% 0 0% 0%
20230922 11.62 11.79 11.6 11.77 0.51% 0.6% 0% 11834 0.1385 18.49 11.7 0% 0 0% 0 0% 0 0% 0%
20230921 11.7 11.79 11.64 11.71 -0.26% 0% 0% 12877 0.1508 21.8 11.71 0% 0 0% 0 0% 0 0% 0%
20230920 11.78 11.91 11.72 11.74 -1.01% -0.25% 0% 9723 0.1144 17.73 11.77 0% 0 0% 0 0% 0 0% 0%
20230919 12 12.06 11.79 11.86 -1.17% 0% 0% 12069 0.1431 22.4 11.86 0% 0 0% 0 0% 0 0% 0%
20230918 11.91 12.06 11.76 12 0.76% 0.17% 0% 16823 0.2015 33.14 11.98 0% 0 0% 0 0% 0 0% 0%
20230915 11.9 11.97 11.74 11.91 0.76% 0.42% 0% 13904 0.1649 29.39 11.86 0% 0 0% 0 0% 0 0% 0%
20230914 11.93 11.95 11.78 11.82 -0.67% -0.34% 0% 11341 0.1345 23.33 11.86 0% 0 0% 0 0% 0 0% 0%
20230913 11.95 12.04 11.81 11.9 -1% -0.08% 0% 17274 0.2058 32.82 11.91 0% 0 0% 0 0% 0 0% 0%
20230912 11.98 12.09 11.93 12.02 -0.17% 0.25% 0% 15234 0.1827 28.98 11.99 0% 0 0% 0 0% 0 0% 0%
20230911 11.95 12.11 11.81 12.04 1.6% 0.42% 0% 17297 0.2074 35.68 11.99 0% 0 0% 0 0% 0 0% 0%
20230908 11.92 12 11.8 11.85 -0.42% -0.59% 0% 14366 0.1713 28.71 11.92 0% 0 0% 0 0% 0 0% 0%
20230907 12.09 12.15 11.87 11.9 -1.57% -0.67% 0% 17766 0.2128 35.01 11.98 0% 0 0% 0 0% 0 0% 0%
20230906 12.1 12.17 11.9 12.09 -0.08% 0.25% 0% 23939 0.2888 47.48 12.06 0% 0 0% 0 0% 0 0% 0%
20230905 12.04 12.15 11.95 12.1 -0.08% 0.17% 0% 28296 0.3417 56.89 12.08 0% 0 0% 0 0% 0 0% 0%
20230904 11.79 12.13 11.68 12.11 3.42% 1.17% 0% 31470 0.3766 62.65 11.97 0% 0 0% 0 0% 0 0% 0%
20230901 11.54 11.76 11.45 11.71 2.18% 0.26% 0% 18465 0.2156 36.84 11.68 0% 0 0% 0 0% 0 0% 0%
20230831 11.55 11.65 11.42 11.46 -0.87% -0.35% 0% 14735 0.1695 28.98 11.5 0% 0 0% 0 0% 0 0% 0%
20230830 11.35 11.68 11.27 11.56 1.85% -0.17% 0% 20545 0.2379 41.69 11.58 0% 0 0% 0 0% 0 0% 0%
20230829 10.95 11.35 10.95 11.35 3.18% 0.98% 0% 17581 0.1976 41.26 11.24 0% 0 0% 0 0% 0 0% 0%
20230828 11.18 11.39 10.9 11 2.14% -1.61% 0% 28209 0.3155 68.37 11.18 0% 0 0% 0 0% 0 0% 0%
20230825 11.05 11.08 10.7 10.77 -2.89% -0.92% 0% 17392 0.189 27.08 10.87 0% 0 0% 0 0% 0 0% 0%
20230824 11.07 11.19 10.85 11.09 1% 0.27% 0% 14877 0.1646 20.36 11.06 0% 0 0% 0 0% 0 0% 0%
20230823 11.29 11.29 10.96 10.98 -2.05% -0.54% 0% 13247 0.1462 16.92 11.04 0% 0 0% 0 0% 0 0% 0%
20230822 11.43 11.49 11.03 11.21 -1.15% 0.09% 0% 20733 0.2322 26.36 11.2 0% 0 0% 0 0% 0 0% 0%
20230821 11.39 11.59 11.33 11.34 -0.53% -0.7% 0% 11397 0.1302 14.41 11.42 0% 0 0% 0 0% 0 0% 0%
20230818 11.52 11.65 11.4 11.4 -1.47% -1.3% 0% 16148 0.1865 20.35 11.55 0% 0 0% 0 0% 0 0% 0%
20230817 11.31 11.68 11.13 11.57 2.3% 1.22% 0% 20516 0.2346 26.26 11.43 0% 0 0% 0 0% 0 0% 0%
20230816 11.31 11.48 11.28 11.31 -0.62% -0.35% 0% 12927 0.1467 17.13 11.35 0% 0 0% 0 0% 0 0% 0%
20230815 11.5 11.58 11.28 11.38 -1.39% -0.09% 0% 17561 0.2001 24.71 11.39 0% 0 0% 0 0% 0 0% 0%
20230814 11.54 11.62 11.38 11.54 -0.69% 0.44% 0% 22303 0.2563 34.66 11.49 0% 0 0% 0 0% 0 0% 0%
20230811 11.82 11.95 11.61 11.62 -2.11% -0.85% 0% 22893 0.2683 38.93 11.72 0% 0 0% 0 0% 0 0% 0%
20230810 12.02 12.19 11.84 11.87 -1.58% -1% 0% 24302 0.2913 63.85 11.99 0% 0 0% 0 0% 0 0% 0%
20230809 12.27 12.27 12.02 12.06 -1.55% -0.58% 0% 12450 0.151 33.29 12.13 0% 0 0% 0 0% 0 0% 0%
20230808 12.24 12.38 12.15 12.25 -0.16% 0.25% 0% 12346 0.1509 29.99 12.22 0% 0 0% 0 0% 0 0% 0%
20230807 12.26 12.39 12.05 12.27 0.08% -0.08% 0% 16195 0.1988 41.9 12.28 0% 0 0% 0 0% 0 0% 0%
20230804 12.43 12.46 12.24 12.26 -0.81% -0.33% 0% 14924 0.1836 40.64 12.3 0% 0 0% 0 0% 0 0% 0%
20230803 12.44 12.58 12.31 12.36 -1.28% -0.16% 0% 15626 0.1935 42.55 12.38 0% 0 0% 0 0% 0 0% 0%
20230802 12.63 12.65 12.44 12.52 -0.63% 0.08% 0% 16979 0.2124 46.46 12.51 0% 0 0% 0 0% 0 0% 0%
20230801 12.57 12.7 12.41 12.6 0.16% 0.64% 0% 18313 0.2293 50.02 12.52 0% 0 0% 0 0% 0 0% 0%
20230731 12.55 12.72 12.46 12.58 1.04% -0.16% 0% 26787 0.3376 71.4 12.6 0% 0 0% 0 0% 0 0% 0%
20230728 12.36 12.5 12.21 12.45 0.48% 0.48% 0% 14811 0.1835 37.26 12.39 0% 0 0% 0 0% 0 0% 0%
20230727 12.49 12.55 12.35 12.39 -0.32% -0.48% 0% 12930 0.161 28.9 12.45 0% 0 0% 0 0% 0 0% 0%
20230726 12.49 12.51 12.39 12.43 -0.24% -0.08% 0% 12914 0.1607 26.5 12.44 0% 0 0% 0 0% 0 0% 0%
20230725 12.25 12.47 12.22 12.46 2.55% 0.4% 0% 17690 0.2195 35.17 12.41 0% 0 0% 0 0% 0 0% 0%
20230724 12.18 12.29 12.1 12.15 -0.41% -0.33% 0% 12909 0.1573 24.93 12.19 0% 0 0% 0 0% 0 0% 0%
20230721 12.23 12.35 12.12 12.2 -0.25% -0.57% 0% 13352 0.1638 24.66 12.27 0% 0 0% 0 0% 0 0% 0%
20230720 12.32 12.46 12.18 12.23 -1.13% -0.89% 0% 10545 0.1301 18.04 12.34 0% 0 0% 0 0% 0 0% 0%
20230719 12.39 12.48 12.28 12.37 -0.72% 0.08% 0% 10943 0.1353 17.36 12.36 0% 0 0% 0 0% 0 0% 0%
20230718 12.27 12.47 12.17 12.46 1.47% 0.56% 0% 14921 0.1848 22.55 12.39 0% 0 0% 0 0% 0 0% 0%
20230717 12.31 12.37 12.12 12.28 -0.24% 0.41% 0% 14518 0.1776 20.57 12.23 0% 0 0% 0 0% 0 0% 0%
20230714 12.5 12.5 12.28 12.31 -1.44% -0.57% 0% 14916 0.1846 21.42 12.38 0% 0 0% 0 0% 0 0% 0%
20230713 12.35 12.55 12.35 12.49 1.22% 0.08% 0% 20349 0.2539 30.48 12.48 0% 0 0% 0 0% 0 0% 0%
20230712 12.37 12.59 12.3 12.34 -0.72% -0.96% 0% 23774 0.2963 28.47 12.46 0% 0 0% 0 0% 0 0% 0%
20230711 12.33 12.48 12.12 12.43 1.22% 0.97% 0% 21850 0.2689 34.37 12.31 0% 0 0% 0 0% 0 0% 0%
20230710 12.55 12.65 12.25 12.28 -2.07% -0.89% 0% 27132 0.3361 31.06 12.39 0% 0 0% 0 0% 0 0% 0%
20230707 12.45 12.74 12.27 12.54 0.4% 0% 0% 42428 0.5321 47.49 12.54 0% 0 0% 0 0% 0 0% 0%
20230706 12.47 12.85 12.23 12.49 1.13% -0.08% 0% 49774 0.6223 79.82 12.5 0% 0 0% 0 0% 0 0% 0%
20230705 12.19 12.43 12.15 12.35 0.98% 0% 0% 28090 0.3468 30.82 12.35 0% 0 0% 0 0% 0 0% 0%
20230704 12.25 12.29 12.17 12.23 0.41% 0% 0% 15703 0.192 23.01 12.23 0% 0 0% 0 0% 0 0% 0%
20230703 12.13 12.27 12.1 12.18 0.66% 0.08% 0% 15910 0.1937 23.42 12.17 0% 0 0% 0 0% 0 0% 0%
20230630 12.08 12.13 11.94 12.1 0.67% 0.08% 0% 15024 0.1816 20.44 12.09 0% 0 0% 0 0% 0 0% 0%
20230629 11.88 12.08 11.84 12.02 1.18% 0.08% 0% 15642 0.1879 19.89 12.01 0% 0 0% 0 0% 0 0% 0%
20230628 11.9 11.9 11.63 11.88 0.17% 0.93% 0% 10790 0.127 12.51 11.77 0% 0 0% 0 0% 0 0% 0%
20230627 11.59 11.87 11.57 11.86 2.33% 0.85% 0% 16006 0.1883 18.13 11.76 0% 0 0% 0 0% 0 0% 0%
20230626 11.71 11.79 11.53 11.59 -1.19% -0.43% 0% 13973 0.1626 15.01 11.64 0% 0 0% 0 0% 0 0% 0%
20230621 11.84 12 11.73 11.73 -0.93% -0.85% 0% 10801 0.1278 11.45 11.83 0% 0 0% 0 0% 0 0% 0%
20230620 11.93 12.04 11.8 11.84 -0.67% -0.25% 0% 9705 0.1152 9.82 11.87 0% 0 0% 0 0% 0 0% 0%
20230619 12.06 12.1 11.91 11.92 -0.83% -0.42% 0% 10896 0.1304 11.22 11.97 0% 0 0% 0 0% 0 0% 0%
20230616 11.88 12.03 11.84 12.02 1.43% 0.33% 0% 13799 0.1653 14.81 11.98 0% 0 0% 0 0% 0 0% 0%
20230615 11.73 11.88 11.68 11.85 1.02% 0.42% 0% 10033 0.1184 10.46 11.8 0% 0 0% 0 0% 0 0% 0%
20230614 11.82 11.87 11.68 11.73 -0.76% 0% 0% 7341 0.0861 8.16 11.73 0% 0 0% 0 0% 0 0% 0%
20230613 11.83 11.95 11.73 11.82 0.25% 0.17% 0% 12893 0.1522 15.19 11.8 0% 0 0% 0 0% 0 0% 0%
20230612 11.51 11.83 11.42 11.79 2.43% 1.29% 0% 16243 0.189 19.7 11.64 0% 0 0% 0 0% 0 0% 0%
20230609 11.58 11.73 11.44 11.51 -0.52% -0.26% 0% 14938 0.1724 18.63 11.54 0% 0 0% 0 0% 0 0% 0%
20230608 11.76 11.8 11.57 11.57 -1.03% -0.86% 0% 12596 0.147 17.19 11.67 0% 0 0% 0 0% 0 0% 0%
20230607 11.87 11.96 11.64 11.69 -1.52% -0.68% 0% 18107 0.2132 27.01 11.77 0% 0 0% 0 0% 0 0% 0%
20230606 12.29 12.29 11.87 11.87 -3.02% -1.17% 0% 18811 0.2259 32.9 12.01 0% 0 0% 0 0% 0 0% 0%
20230605 12.35 12.4 12.18 12.24 -0.81% 0.08% 0% 13764 0.1684 26.89 12.23 0% 0 0% 0 0% 0 0% 0%
20230602 12.06 12.36 12.03 12.34 2.41% 0.57% 0% 18446 0.2264 38.72 12.27 0% 0 0% 0 0% 0 0% 0%
20230601 12 12.13 11.95 12.05 0% 0% 0% 8761 0.1056 13.43 12.05 0% 0 0% 0 0% 0 0% 0%
20230531 12.09 12.11 12 12.05 -0.25% 0% 0% 8534 0.1028 12.21 12.05 0% 0 0% 0 0% 0 0% 0%
20230530 12.03 12.17 11.99 12.08 -0.33% 0.17% 0% 10782 0.13 25.05 12.06 0% 0 0% 0 0% 0 0% 0%
20230529 12.22 12.27 12.05 12.12 -0.49% -0.25% 0% 12192 0.1481 27.62 12.15 0% 0 0% 0 0% 0 0% 0%
20230526 12.12 12.29 11.99 12.18 0.5% 0.66% 0% 12275 0.1485 25.36 12.1 0% 0 0% 0 0% 0 0% 0%
20230525 12.18 12.18 11.98 12.12 -0.41% 0.33% 0% 11701 0.1413 24.13 12.08 0% 0 0% 0 0% 0 0% 0%
20230524 12.1 12.22 12.05 12.17 0% 0.08% 0% 11112 0.1351 23.41 12.16 0% 0 0% 0 0% 0 0% 0%
20230523 12.19 12.24 12.06 12.17 -0.25% 0.16% 0% 12194 0.1482 26.45 12.15 0% 0 0% 0 0% 0 0% 0%
20230522 11.98 12.23 11.96 12.2 1.75% 0.49% 0% 16679 0.2025 35.95 12.14 0% 0 0% 0 0% 0 0% 0%
20230519 11.96 11.99 11.78 11.99 0.25% 0.67% 0% 13061 0.1555 27.55 11.91 0% 0 0% 0 0% 0 0% 0%
20230518 11.88 11.98 11.81 11.96 0.84% 0.42% 0% 13520 0.161 28.65 11.91 0% 0 0% 0 0% 0 0% 0%
20230517 11.68 11.88 11.68 11.86 1.37% 0.34% 0% 11766 0.1391 25.57 11.82 0% 0 0% 0 0% 0 0% 0%
20230516 11.83 11.92 11.68 11.7 -1.43% -0.59% 0% 11979 0.141 26.88 11.77 0% 0 0% 0 0% 0 0% 0%
20230515 11.7 11.87 11.66 11.87 1.02% 0.76% 0% 11968 0.141 30.17 11.78 0% 0 0% 0 0% 0 0% 0%
20230510 11.68 12.03 11.68 11.92 1.27% 0.25% 0% 12834 0.1526 29.5 11.89 0% 0 0% 0 0% 0 0% 0%
20230509 11.88 11.97 11.7 11.77 -0.93% -0.42% 0% 13744 0.1625 39.41 11.82 0% 0 0% 0 0% 0 0% 0%
20230508 11.81 11.94 11.81 11.88 0.59% -0.08% 0% 12897 0.1533 34.49 11.89 0% 0 0% 0 0% 0 0% 0%
20230505 11.85 12.05 11.71 11.81 -0.51% 0% 0% 15685 0.1852 40.61 11.81 0% 0 0% 0 0% 0 0% 0%
20230504 11.74 12.03 11.73 11.92 1.27% 0% 0% 18874 0.225 48.64 11.92 0% 0 0% 0 0% 0 0% 0%
20230428 11.64 11.82 11.64 11.77 1.29% 0.17% 0% 14345 0.1685 35.94 11.75 0% 0 0% 0 0% 0 0% 0%
20230427 11.7 11.74 11.5 11.62 -0.43% -0.17% 0% 13182 0.1534 32.76 11.64 0% 0 0% 0 0% 0 0% 0%
20230426 11.3 11.73 11.23 11.67 3.92% 0.52% 0% 28987 0.3364 69.6 11.61 0% 0 0% 0 0% 0 0% 0%
20230425 11.5 11.57 11.1 11.23 -2.6% -0.44% 0% 20883 0.2356 48.82 11.28 0% 0 0% 0 0% 0 0% 0%
20230424 11.65 11.72 11.48 11.53 -1.03% -0.26% 0% 14781 0.1708 35.47 11.56 0% 0 0% 0 0% 0 0% 0%
20230421 11.8 11.95 11.64 11.65 -1.94% -1.02% 0% 19533 0.2299 47.24 11.77 0% 0 0% 0 0% 0 0% 0%
20230420 12.26 12.29 11.72 11.88 -3.49% -0.5% 0% 36903 0.4406 90.42 11.94 0% 0 0% 0 0% 0 0% 0%
20230419 12.43 12.44 12.24 12.31 -0.89% 0.08% 0% 16145 0.1986 40.78 12.3 0% 0 0% 0 0% 0 0% 0%
20230418 12.45 12.57 12.39 12.42 -0.24% -0.4% 0% 18288 0.228 41.08 12.47 0% 0 0% 0 0% 0 0% 0%
20230417 12.36 12.51 12.34 12.45 0.4% 0% 0% 13731 0.1709 28.53 12.45 0% 0 0% 0 0% 0 0% 0%
20230414 12.28 12.42 12.28 12.4 0.98% 0.32% 0% 17771 0.2196 35.53 12.36 0% 0 0% 0 0% 0 0% 0%
20230413 12.51 12.52 12.26 12.28 -1.6% -0.65% 0% 19549 0.2417 38.39 12.36 0% 0 0% 0 0% 0 0% 0%
20230412 12.31 12.49 12.23 12.48 1.46% 0.4% 0% 20059 0.2493 38.17 12.43 0% 0 0% 0 0% 0 0% 0%
20230411 12.38 12.47 12.21 12.3 -0.65% 0.33% 0% 17051 0.2091 28.74 12.26 0% 0 0% 0 0% 0 0% 0%
20230410 12.37 12.5 12.33 12.38 0.08% -0.16% 0% 14886 0.1846 23.59 12.4 0% 0 0% 0 0% 0 0% 0%
20230407 12.44 12.46 12.34 12.37 -0.72% -0.24% 0% 16204 0.2009 23.29 12.4 0% 0 0% 0 0% 0 0% 0%
20230406 12.34 12.47 12.16 12.46 0.81% 0.97% 0% 25292 0.3122 34.7 12.34 0% 0 0% 0 0% 0 0% 0%
20230404 12.81 12.86 12.33 12.36 -3.81% -0.96% 0% 53042 0.6622 73.08 12.48 0% 0 0% 0 0% 0 0% 0%
20230403 13.02 13.05 12.8 12.85 -1.15% -0.08% 0% 26385 0.3394 39.8 12.86 0% 0 0% 0 0% 0 0% 0%
20230331 13.23 13.24 12.98 13 -1.14% -0.69% 0% 23189 0.3035 37.05 13.09 0% 0 0% 0 0% 0 0% 0%
20230330 13.12 13.19 12.93 13.15 0.31% 0.54% 0% 16381 0.2143 27.05 13.08 0% 0 0% 0 0% 0 0% 0%
20230329 13.33 13.36 13.03 13.11 -1.43% -0.23% 0% 22312 0.2931 37.84 13.14 0% 0 0% 0 0% 0 0% 0%
20230328 13.41 13.47 13.26 13.3 -0.89% -0.23% 0% 18157 0.242 32.29 13.33 0% 0 0% 0 0% 0 0% 0%
20230327 13.56 13.56 13.38 13.42 -1.03% -0.07% 0% 20310 0.2728 39.69 13.43 0% 0 0% 0 0% 0 0% 0%
20230324 13.55 13.59 13.4 13.56 0.52% 0.52% 0% 20118 0.2714 41.91 13.49 0% 0 0% 0 0% 0 0% 0%
20230323 13.42 13.5 13.33 13.49 0.52% 0.45% 0% 17905 0.2405 34.84 13.43 0% 0 0% 0 0% 0 0% 0%
20230322 13.51 13.65 13.4 13.42 -0.59% -0.52% 0% 19929 0.2689 50.28 13.49 0% 0 0% 0 0% 0 0% 0%
20230321 13.3 13.5 13.17 13.5 2.04% 0.82% 0% 18784 0.2515 48.39 13.39 0% 0 0% 0 0% 0 0% 0%
20230320 13.25 13.27 13.01 13.23 0.68% 0.61% 0% 17152 0.2256 42.34 13.15 0% 0 0% 0 0% 0 0% 0%
20230317 13.24 13.34 13.12 13.14 0.15% -0.68% 0% 16594 0.2195 40.63 13.23 0% 0 0% 0 0% 0 0% 0%
20230316 13.41 13.45 13.04 13.12 -2.81% -0.83% 0% 20753 0.2746 48.24 13.23 0% 0 0% 0 0% 0 0% 0%
20230315 13.27 13.51 13.26 13.5 2.12% 0.6% 0% 25424 0.3413 55.16 13.42 0% 0 0% 0 0% 0 0% 0%
20230314 13.49 13.54 13 13.22 -2% -0.3% 0% 31433 0.4169 64.54 13.26 0% 0 0% 0 0% 0 0% 0%
20230313 13.34 13.52 12.8 13.49 1.5% 0.97% 0% 27755 0.3709 58.11 13.36 0% 0 0% 0 0% 0 0% 0%
20230310 13.59 13.62 13.28 13.29 -2.57% -0.67% 0% 27959 0.3742 57.92 13.38 0% 0 0% 0 0% 0 0% 0%
20230309 13.63 13.7 13.56 13.64 0.07% -0.07% 0% 14729 0.201 29.9 13.65 0% 0 0% 0 0% 0 0% 0%
20230308 13.53 13.71 13.53 13.63 -0.29% 0.29% 0% 20122 0.2734 39.11 13.59 0% 0 0% 0 0% 0 0% 0%
20230307 14.09 14.1 13.67 13.67 -2.77% -1.3% 0% 28753 0.3982 51.96 13.85 0% 0 0% 0 0% 0 0% 0%
20230306 14.28 14.28 13.91 14.06 -0.99% 0.14% 0% 22831 0.3206 38.29 14.04 0% 0 0% 0 0% 0 0% 0%
20230303 14.17 14.24 14.09 14.2 -0.07% 0.28% 0% 23522 0.3331 37.65 14.16 0% 0 0% 0 0% 0 0% 0%
20230302 14.54 14.54 14.1 14.21 -1.59% 0.07% 0% 42388 0.6021 66.53 14.2 0% 0 0% 0 0% 0 0% 0%
20230301 14.31 14.44 14.17 14.44 0.63% 0.56% 0% 22473 0.3228 32.17 14.36 0% 0 0% 0 0% 0 0% 0%
20230228 14.46 14.47 14.13 14.35 -0.14% 0.49% 0% 21377 0.3053 29.75 14.28 0% 0 0% 0 0% 0 0% 0%
20230227 14.65 14.65 14.32 14.37 -1.91% -0.48% 0% 24634 0.3557 33.16 14.44 0% 0 0% 0 0% 0 0% 0%
20230224 14.82 14.93 14.52 14.65 -1.68% -0.2% 0% 25703 0.3774 33.19 14.68 0% 0 0% 0 0% 0 0% 0%
20230223 14.85 14.98 14.72 14.9 0% 0.34% 0% 30471 0.4524 36.31 14.85 0% 0 0% 0 0% 0 0% 0%
20230222 14.72 15.28 14.72 14.9 0.68% -0.67% 0% 60544 0.9079 65.04 15 0% 0 0% 0 0% 0 0% 0%
20230221 14.45 14.98 14.39 14.8 2.56% 0.34% 0% 71213 1.0503 73.43 14.75 0% 0 0% 0 0% 0 0% 0%
20230220 14.04 14.63 14.04 14.43 2.49% 0.84% 0% 53240 0.7619 54.69 14.31 0% 0 0% 0 0% 0 0% 0%
20230217 13.98 14.27 13.96 14.08 0.86% -0.21% 0% 47751 0.6739 47.56 14.11 0% 0 0% 0 0% 0 0% 0%
20230216 14.58 14.82 13.83 13.96 -5.8% -2.24% 0% 112548 1.6074 110.75 14.28 0% 0 0% 0 0% 0 0% 0%
20230215 15 15.13 14.74 14.82 -1.4% -0.47% 0% 53658 0.7991 58.27 14.89 0% 0 0% 0 0% 0 0% 0%
20230214 14.96 15.19 14.94 15.03 0.47% 0% 0% 45607 0.6857 48.89 15.03 0% 0 0% 0 0% 0 0% 0%
20230213 15.11 15.14 14.91 14.96 -1.58% -0.27% 0% 59608 0.8941 63.48 15 0% 0 0% 0 0% 0 0% 0%
20230210 15.53 15.53 14.98 15.2 -2.56% 0.4% 0% 96790 1.4653 106.12 15.14 0% 0 0% 0 0% 0 0% 0%
20230209 15.01 16.2 14.96 15.6 3.93% 0.19% 0% 117632 1.8318 146.53 15.57 0% 0 0% 0 0% 0 0% 0%
20230208 14.94 15.41 14.76 15.01 0.47% -0.2% 0% 66542 1.001 92.37 15.04 0% 0 0% 0 0% 0 0% 0%
20230207 14.45 14.96 14.45 14.94 3.39% 1.08% 0% 45623 0.6742 67.62 14.78 0% 0 0% 0 0% 0 0% 0%
20230206 14.52 14.66 14.39 14.45 -1.7% -0.21% 0% 47050 0.6815 71.33 14.48 0% 0 0% 0 0% 0 0% 0%
20230203 14.7 14.95 14.47 14.7 -0.81% 0.27% 0% 45706 0.6699 73.12 14.66 0% 0 0% 0 0% 0 0% 0%
20230202 15.08 15.15 14.78 14.82 -1.92% -0.54% 0% 47368 0.7059 81 14.9 0% 0 0% 0 0% 0 0% 0%
20230201 14.7 15.12 14.7 15.11 2.93% 1.07% 0% 67553 1.0102 116.05 14.95 0% 0 0% 0 0% 0 0% 0%
20230131 14.3 14.7 14.24 14.68 2.3% 0.96% 0% 51770 0.7525 85.47 14.54 0% 0 0% 0 0% 0 0% 0%
20230130 14.24 14.57 14.24 14.35 1.85% -0.42% 0% 53450 0.7702 87.59 14.41 0% 0 0% 0 0% 0 0% 0%
20230120 13.9 14.15 13.9 14.09 1.08% 0.36% 0% 30898 0.4338 49.36 14.04 0% 0 0% 0 0% 0 0% 0%
20230119 13.97 13.97 13.75 13.94 -0.21% 0.65% 0% 22094 0.3061 39.99 13.85 0% 0 0% 0 0% 0 0% 0%
20230118 13.75 14.03 13.69 13.97 1.45% 0.36% 0% 32886 0.4578 46.27 13.92 0% 0 0% 0 0% 0 0% 0%
20230117 13.75 13.8 13.63 13.77 0.22% 0.44% 0% 21945 0.3009 28.46 13.71 0% 0 0% 0 0% 0 0% 0%
20230116 13.5 13.79 13.5 13.74 1.78% 0.44% 0% 36552 0.5001 45.4 13.68 0% 0 0% 0 0% 0 0% 0%
20230113 13.73 13.81 13.44 13.5 -1.03% -0.74% 0% 27085 0.3683 33.64 13.6 0% 0 0% 0 0% 0 0% 0%
20230112 13.52 13.85 13.51 13.64 0.89% -0.37% 0% 37643 0.5154 46.76 13.69 0% 0 0% 0 0% 0 0% 0%
20230111 13.59 13.93 13.49 13.52 -0.29% -1.6% 0% 49262 0.6769 62.87 13.74 0% 0 0% 0 0% 0 0% 0%
20230110 13.71 13.72 13.51 13.56 -1.09% -0.22% 0% 26775 0.3638 34.29 13.59 0% 0 0% 0 0% 0 0% 0%
20230109 13.4 13.8 13.38 13.71 2.47% 0.29% 0% 47880 0.6543 61.21 13.67 0% 0 0% 0 0% 0 0% 0%
20230106 13.13 13.47 13.09 13.38 1.9% 0.22% 0% 33552 0.448 41.29 13.35 0% 0 0% 0 0% 0 0% 0%
20230105 13.08 13.17 12.86 13.13 1% 0.77% 0% 28099 0.3662 33.57 13.03 0% 0 0% 0 0% 0 0% 0%
20230104 13.14 13.17 12.96 13 -1.14% -0.46% 0% 22307 0.2913 27.91 13.06 0% 0 0% 0 0% 0 0% 0%
20230103 13.04 13.2 12.94 13.15 0.92% 0.54% 0% 23745 0.3107 31.31 13.08 0% 0 0% 0 0% 0 0% 0%
20221230 13.04 13.28 12.96 13.03 0.54% -0.46% 0% 28365 0.3712 53.87 13.09 0% 0 0% 0 0% 0 0% 0%
20221229 13.29 13.41 12.93 12.96 -3.14% -1.14% 0% 27049 0.3545 36.77 13.11 0% 0 0% 0 0% 0 0% 0%
20221228 13.63 13.66 13.3 13.38 -2.34% -0.37% 0% 32546 0.4371 45.47 13.43 0% 0 0% 0 0% 0 0% 0%
20221227 13.17 13.74 13.16 13.7 4.74% 1.48% 0% 56384 0.7613 79.39 13.5 0% 0 0% 0 0% 0 0% 0%
20221226 12.45 13.1 12.41 13.08 5.4% 1.71% 0% 33504 0.431 46.86 12.86 0% 0 0% 0 0% 0 0% 0%
20221223 12.38 12.55 12.33 12.41 -0.88% -0.16% 0% 21873 0.2718 29.21 12.43 0% 0 0% 0 0% 0 0% 0%
20221222 12.93 13.05 12.45 12.52 -3.32% -1.57% 0% 32828 0.4175 46.89 12.72 0% 0 0% 0 0% 0 0% 0%
20221221 13.29 13.34 12.88 12.95 -2.26% -0.61% 0% 21376 0.2786 32.46 13.03 0% 0 0% 0 0% 0 0% 0%
20221220 13.06 13.34 12.93 13.25 1.15% 0.68% 0% 22299 0.2934 34.44 13.16 0% 0 0% 0 0% 0 0% 0%
20221219 13.38 13.63 13.03 13.1 -2.09% -1.28% 0% 31470 0.4176 49.63 13.27 0% 0 0% 0 0% 0 0% 0%
20221216 13.65 13.7 13.34 13.38 -2.62% -0.45% 0% 26041 0.3501 40.8 13.44 0% 0 0% 0 0% 0 0% 0%
20221215 13.66 13.78 13.55 13.74 0.15% 0.59% 0% 21398 0.2923 32.63 13.66 0% 0 0% 0 0% 0 0% 0%
20221214 13.66 14.03 13.61 13.72 0.44% -0.8% 0% 30446 0.4211 43.61 13.83 0% 0 0% 0 0% 0 0% 0%
20221213 14.12 14.12 13.64 13.66 -2.57% -1.23% 0% 47934 0.6628 71.05 13.83 0% 0 0% 0 0% 0 0% 0%
20221212 14.24 14.69 13.89 14.02 -1.68% -0.92% 0% 76057 1.076 115.07 14.15 0% 0 0% 0 0% 0 0% 0%
20221209 13.97 14.27 13.85 14.26 2.37% 1.28% 0% 40164 0.5656 64.66 14.08 0% 0 0% 0 0% 0 0% 0%
20221208 14 14.16 13.88 13.93 -0.92% -0.5% 0% 29676 0.4154 47.73 14 0% 0 0% 0 0% 0 0% 0%
20221207 14.17 14.25 13.98 14.06 -0.71% -0.35% 0% 25621 0.3615 40.66 14.11 0% 0 0% 0 0% 0 0% 0%
20221206 14.07 14.23 13.93 14.16 -0.07% 0.5% 0% 32920 0.4637 50.35 14.09 0% 0 0% 0 0% 0 0% 0%
20221205 13.97 14.25 13.87 14.17 2.38% 0.64% 0% 43195 0.6082 62.82 14.08 0% 0 0% 0 0% 0 0% 0%
20221202 13.75 13.93 13.67 13.84 1.02% -0.07% 0% 33178 0.4594 45.37 13.85 0% 0 0% 0 0% 0 0% 0%
20221201 13.81 13.88 13.67 13.7 0.81% -0.51% 0% 35501 0.4888 43.76 13.77 0% 0 0% 0 0% 0 0% 0%
20221130 13.5 13.77 13.4 13.59 0.67% -0.15% 0% 35496 0.483 41.57 13.61 0% 0 0% 0 0% 0 0% 0%
20221129 13.29 13.53 13.25 13.5 1.89% 0.82% 0% 30084 0.4028 33.7 13.39 0% 0 0% 0 0% 0 0% 0%
20221128 13.25 13.3 13 13.25 -0.9% 0.61% 0% 26506 0.349 28.25 13.17 0% 0 0% 0 0% 0 0% 0%
20221125 13.65 13.66 13.36 13.37 -2.34% -0.59% 0% 25984 0.3496 26.92 13.45 0% 0 0% 0 0% 0 0% 0%
20221124 13.73 13.8 13.54 13.69 0.22% 0.15% 0% 29145 0.3985 30.26 13.67 0% 0 0% 0 0% 0 0% 0%
20221123 13.66 13.72 13.28 13.66 0.07% 1.11% 0% 27373 0.3698 27.55 13.51 0% 0 0% 0 0% 0 0% 0%
20221122 13.7 14.08 13.6 13.65 -0.44% -1.23% 0% 45557 0.6297 47.74 13.82 0% 0 0% 0 0% 0 0% 0%
20221121 13.61 13.73 13.23 13.71 0.81% 1.78% 0% 41669 0.5613 42.93 13.47 0% 0 0% 0 0% 0 0% 0%
20221118 14.07 14.07 13.57 13.6 -2.72% -1.45% 0% 54605 0.7534 82.85 13.8 0% 0 0% 0 0% 0 0% 0%
20221117 14.31 14.34 13.8 13.98 -2.37% -0.43% 0% 50125 0.7039 74.34 14.04 0% 0 0% 0 0% 0 0% 0%
20221116 14.49 14.58 14.32 14.32 -0.83% -0.62% 0% 36402 0.5247 55.12 14.41 0% 0 0% 0 0% 0 0% 0%
20221115 13.98 14.48 13.98 14.44 2.78% 0.91% 0% 51235 0.733 77.06 14.31 0% 0 0% 0 0% 0 0% 0%
20221114 14.21 14.51 14.02 14.05 -0.99% -1.75% 0% 49367 0.7058 76.63 14.3 0% 0 0% 0 0% 0 0% 0%
20221111 14.5 14.63 14.13 14.19 0% -0.98% 0% 43659 0.6255 49.27 14.33 0% 0 0% 0 0% 0 0% 0%
20221110 14.37 14.45 14.06 14.19 -1.87% -0.21% 0% 46985 0.668 58 14.22 0% 0 0% 0 0% 0 0% 0%
20221109 14.54 14.68 14.42 14.46 0.42% -0.41% 0% 41944 0.609 56.59 14.52 0% 0 0% 0 0% 0 0% 0%
20221108 14.38 14.58 14.28 14.4 -0.28% 0.14% 0% 46617 0.6705 68.54 14.38 0% 0 0% 0 0% 0 0% 0%
20221107 14.48 14.8 14.25 14.44 0.7% 0% 0% 69029 0.997 109.57 14.44 0% 0 0% 0 0% 0 0% 0%
20221104 13.48 14.41 13.45 14.34 5.83% 1.77% 0% 77565 1.0926 133.1 14.09 0% 0 0% 0 0% 0 0% 0%
20221103 13.59 13.76 13.38 13.55 -0.37% 0.15% 0% 53584 0.7252 96.19 13.53 0% 0 0% 0 0% 0 0% 0%
20221102 13.31 13.76 13.22 13.6 2.26% 0.44% 0% 37570 0.5087 71.99 13.54 0% 0 0% 0 0% 0 0% 0%
20221101 12.96 13.35 12.96 13.3 2.94% 0.61% 0% 35819 0.4735 66.08 13.22 0% 0 0% 0 0% 0 0% 0%
20221031 12.77 13.12 12.66 12.92 1.02% 0.08% 0% 38808 0.5012 68.47 12.91 0% 0 0% 0 0% 0 0% 0%
20221028 13.56 13.56 12.7 12.79 -6.98% -1.99% 0% 56326 0.7353 102.6 13.05 0% 0 0% 0 0% 0 0% 0%
20221027 14.1 14.29 13.72 13.75 -1.93% -1.5% 0% 37788 0.5274 75.79 13.96 0% 0 0% 0 0% 0 0% 0%
20221026 13.86 14.2 13.76 14.02 1.45% 0.21% 0% 32899 0.4602 66.01 13.99 0% 0 0% 0 0% 0 0% 0%
20221025 13.57 13.93 13.26 13.82 1.32% 1.47% 0% 38258 0.5212 73.61 13.62 0% 0 0% 0 0% 0 0% 0%
20221024 13.8 13.96 13.56 13.64 -0.66% -1.23% 0% 38651 0.5336 77.19 13.81 0% 0 0% 0 0% 0 0% 0%
20221021 14 14.14 13.73 13.73 -2% -1.58% 0% 36813 0.5135 75.79 13.95 0% 0 0% 0 0% 0 0% 0%
20221020 13.94 14.24 13.71 14.01 -0.07% 0.36% 0% 53248 0.7434 114.28 13.96 0% 0 0% 0 0% 0 0% 0%
20221019 14.28 14.29 14 14.02 -1.75% -0.57% 0% 47795 0.674 109.77 14.1 0% 0 0% 0 0% 0 0% 0%
20221018 14.51 14.65 14.18 14.27 -1.79% -0.76% 0% 69961 1.006 164.72 14.38 0% 0 0% 0 0% 0 0% 0%
20221017 14.6 14.68 14.2 14.53 -0.89% 0.9% 0% 36344 0.5234 91.23 14.4 0% 0 0% 0 0% 0 0% 0%
20220720 20.14 22.7 20.08 21.85 5.86% 1.72% 0% 252392 5.421 199.52 21.48 0% 0 0% 0 0% 0 0% 0%
20220719 19.18 20.72 19.17 20.64 9.55% 3.41% 0% 317680 6.3407 277.85 19.96 0% 0 0% 0 0% 0 0% 0%
20220718 16.61 18.84 16.61 18.84 9.98% 4.15% 0% 175445 3.174 173.38 18.09 0% 0 0% 0 0% 0 0% 0%
20220715 16.02 17.55 15.81 17.13 5.74% 1.18% 0% 168260 2.8479 160.62 16.93 0% 0 0% 0 0% 0 0% 0%
20220714 15.91 16.58 15.76 16.2 0.75% 0.37% 0% 51300 0.8279 46.29 16.14 0% 0 0% 0 0% 0 0% 0%
20220713 15.55 16.26 15.24 16.08 3.81% 1.26% 0% 55456 0.8806 42.95 15.88 0% 0 0% 0 0% 0 0% 0%
20220712 16.08 16.08 15.3 15.49 -3.07% -0.83% 0% 47511 0.7421 31.88 15.62 0% 0 0% 0 0% 0 0% 0%
20220711 16.44 16.56 15.78 15.98 -2.32% -0.5% 0% 61629 0.9899 35.37 16.06 0% 0 0% 0 0% 0 0% 0%
20220708 17 17.25 16.3 16.36 -5.43% -1.8% 0% 97642 1.6263 49.55 16.66 0% 0 0% 0 0% 0 0% 0%
20220707 16.08 17.55 15.75 17.3 7.59% 2.43% 0% 177346 2.9949 85.16 16.89 0% 0 0% 0 0% 0 0% 0%
20220706 16 16.35 15.61 16.08 0% 0.44% 0% 73772 1.1814 31.94 16.01 0% 0 0% 0 0% 0 0% 0%
20220705 16.45 16.72 15.8 16.08 -2.72% -0.12% 0% 116722 1.8789 50 16.1 0% 0 0% 0 0% 0 0% 0%
20220704 16.92 16.92 15.92 16.53 -1.14% 1.16% 0% 161149 2.6334 67.76 16.34 0% 0 0% 0 0% 0 0% 0%
20220701 15.68 16.72 15.39 16.72 10% 4.24% 0% 191080 3.0658 82.2 16.04 0% 0 0% 0 0% 0 0% 0%
20220630 16.02 16.98 15.18 15.2 -8.21% -3.92% 0% 223746 3.5405 100 15.82 0% 0 0% 0 0% 0 0% 0%
20220629 17.77 18 16.56 16.56 -10% -2.82% 0% 224013 3.8169 116.14 17.04 0% 0 0% 0 0% 0 0% 0%
20220628 18.7 18.99 17.06 18.4 0% 2.45% 0% 306699 5.5076 182.7 17.96 0% 0 0% 0 0% 0 0% 0%
20220627 16.45 18.4 16.45 18.4 9.98% 3.84% 0% 325940 5.7752 221.97 17.72 0% 0 0% 0 0% 0 0% 0%
20220624 15.8 16.73 15.5 16.73 9.99% 1.89% 0% 240995 3.9578 175.15 16.42 0% 0 0% 0 0% 0 0% 0%
20220623 14.2 15.75 13.73 15.21 6.22% -0.46% 0% 312357 4.774 240.95 15.28 0% 0 0% 0 0% 0 0% 0%
20220622 14.57 14.8 14.19 14.32 -3.44% -0.9% 0% 113747 1.6432 107.61 14.45 0% 0 0% 0 0% 0 0% 0%
20220621 13.9 15.35 13.35 14.83 6.31% 1.09% 0% 201898 2.9611 212.28 14.67 0% 0 0% 0 0% 0 0% 0%
20220620 14.03 14.15 13.8 13.95 0.36% -0.07% 0% 61566 0.8593 76.6 13.96 0% 0 0% 0 0% 0 0% 0%
20220617 13.79 14.3 13.71 13.9 -0.79% -1% 0% 76674 1.0767 100.13 14.04 0% 0 0% 0 0% 0 0% 0%
20220616 13.65 14.05 13.6 14.01 0.86% 1.52% 0% 68983 0.9523 95.72 13.8 0% 0 0% 0 0% 0 0% 0%
20220615 13.99 14.2 13.7 13.89 0.07% -0.22% 0% 80374 1.1185 120.26 13.92 0% 0 0% 0 0% 0 0% 0%
20220614 14.05 14.1 13.4 13.88 -3.48% 0.95% 0% 102512 1.4095 164.47 13.75 0% 0 0% 0 0% 0 0% 0%
20220613 14 14.5 13.8 14.38 3.01% 1.05% 0% 168436 2.3965 319.8 14.23 0% 0 0% 0 0% 0 0% 0%
20220610 12.53 13.96 12.52 13.96 10.01% 3.18% 0% 88345 1.1949 215.61 13.53 0% 0 0% 0 0% 0 0% 0%
20220609 12.86 12.89 12.54 12.69 -1.55% -0.16% 0% 19868 0.2525 54.54 12.71 0% 0 0% 0 0% 0 0% 0%
20220608 12.86 12.99 12.52 12.89 0.23% 0.62% 0% 30310 0.3883 83.06 12.81 0% 0 0% 0 0% 0 0% 0%
20220607 13.19 13.19 12.71 12.86 -2.13% -0.23% 0% 33255 0.4287 90.52 12.89 0% 0 0% 0 0% 0 0% 0%
20220606 12.74 13.17 12.7 13.14 4.12% 1.08% 0% 43266 0.5624 109.8 13 0% 0 0% 0 0% 0 0% 0%
20220602 12.4 12.74 12.3 12.62 1.77% 0.4% 0% 27900 0.3507 68.62 12.57 0% 0 0% 0 0% 0 0% 0%
20220601 12.2 12.42 12.1 12.4 1.22% 0.49% 0% 21390 0.2639 54.35 12.34 0% 0 0% 0 0% 0 0% 0%
20220531 12.19 12.28 12.05 12.25 0.49% 0.66% 0% 17169 0.209 44.65 12.17 0% 0 0% 0 0% 0 0% 0%
20220530 12.26 12.34 12.07 12.19 0% 0% 0% 15240 0.1858 42 12.19 0% 0 0% 0 0% 0 0% 0%
20220527 12.46 12.54 12.12 12.19 -1.06% -0.97% 0% 21002 0.2585 58.5 12.31 0% 0 0% 0 0% 0 0% 0%
20220526 12.43 12.48 12.05 12.32 -0.73% 0.57% 0% 22589 0.2767 65.04 12.25 0% 0 0% 0 0% 0 0% 0%
20220525 12.16 12.42 12.15 12.41 1.8% 0.89% 0% 24265 0.2984 72.05 12.3 0% 0 0% 0 0% 0 0% 0%
20220524 12.64 12.8 12.18 12.19 -4.62% -2.48% 0% 38941 0.4868 115.49 12.5 0% 0 0% 0 0% 0 0% 0%
20220523 12.66 13.28 12.42 12.78 1.27% -0.23% 0% 63740 0.8166 212.29 12.81 0% 0 0% 0 0% 0 0% 0%
20220520 12.2 12.64 12.1 12.62 4.64% 1.77% 0% 49203 0.6103 192.91 12.4 0% 0 0% 0 0% 0 0% 0%
20220519 11.9 12.08 11.72 12.06 0% 0.92% 0% 13648 0.1631 59.44 11.95 0% 0 0% 0 0% 0 0% 0%
20220518 11.98 12.17 11.96 12.06 0.84% -0.33% 0% 17981 0.2175 74.4 12.1 0% 0 0% 0 0% 0 0% 0%
20220517 11.9 12.09 11.78 11.96 -0.08% 0.34% 0% 14845 0.177 56.34 11.92 0% 0 0% 0 0% 0 0% 0%
20220516 11.9 12.22 11.88 11.97 1.27% -0.66% 0% 29886 0.3602 102.9 12.05 0% 0 0% 0 0% 0 0% 0%
20220513 12.1 12.14 11.76 11.82 -1.91% -0.25% 0% 28005 0.3318 93.42 11.85 0% 0 0% 0 0% 0 0% 0%
20220512 12 12.19 11.83 12.05 0.33% 0.25% 0% 17813 0.2141 60.04 12.02 0% 0 0% 0 0% 0 0% 0%
20220511 11.73 12.45 11.73 12.01 1.95% -0.58% 0% 33690 0.407 107.41 12.08 0% 0 0% 0 0% 0 0% 0%
20220510 11.56 11.86 11.56 11.78 0.08% 0.26% 0% 13263 0.1558 41.43 11.75 0% 0 0% 0 0% 0 0% 0%
20220509 11.51 11.88 11.42 11.77 1.82% 0.34% 0% 14254 0.1672 41.93 11.73 0% 0 0% 0 0% 0 0% 0%
20220506 11.52 11.68 11.32 11.56 -1.62% 0.61% 0% 17105 0.1965 46.29 11.49 0% 0 0% 0 0% 0 0% 0%
20220505 11.59 11.92 11.47 11.75 0.77% 0.6% 0% 28151 0.3289 74.8 11.68 0% 0 0% 0 0% 0 0% 0%
20220429 11.35 11.71 11.22 11.66 2.73% 1.83% 0% 34539 0.3953 88.77 11.45 0% 0 0% 0 0% 0 0% 0%
20220428 10.8 11.55 10.71 11.35 5% 0.71% 0% 46121 0.52 117.21 11.27 0% 0 0% 0 0% 0 0% 0%
20220427 10.31 10.81 10 10.81 4.55% 4.14% 0% 38358 0.398 95.27 10.38 0% 0 0% 0 0% 0 0% 0%
20220426 10.92 11.11 10.3 10.34 -6.34% -3.72% 0% 29404 0.3158 74.52 10.74 0% 0 0% 0 0% 0 0% 0%
20220425 12.1 12.11 11.03 11.04 -9.88% -4.25% 0% 34827 0.4015 97.12 11.53 0% 0 0% 0 0% 0 0% 0%
20220422 12.03 12.4 11.69 12.25 2.34% 1.07% 0% 30037 0.364 92.61 12.12 0% 0 0% 0 0% 0 0% 0%
20220421 12.27 12.45 11.9 11.97 -3.23% -1.97% 0% 26502 0.3236 85.32 12.21 0% 0 0% 0 0% 0 0% 0%
20220420 12.32 12.51 12.25 12.37 0.41% -0.16% 0% 28787 0.3566 97.41 12.39 0% 0 0% 0 0% 0 0% 0%
20220419 12.36 12.46 12.17 12.32 0.57% 0.24% 0% 24902 0.306 87.38 12.29 0% 0 0% 0 0% 0 0% 0%
20220418 12.24 12.49 12.01 12.35 0.82% 0.32% 0% 33643 0.4142 117.98 12.31 0% 0 0% 0 0% 0 0% 0%
20220415 11.91 12.37 11.83 12.25 2% 1.16% 0% 34719 0.4206 125.11 12.11 0% 0 0% 0 0% 0 0% 0%
20220414 12.13 12.17 11.85 12.01 0.08% 0.17% 0% 23496 0.2817 88.44 11.99 0% 0 0% 0 0% 0 0% 0%
20220413 11.63 12.42 11.58 12 2.13% -0.25% 0% 38491 0.4629 144.97 12.03 0% 0 0% 0 0% 0 0% 0%
20220412 11.55 11.78 11.39 11.75 1.82% 1.56% 0% 19437 0.2248 76.68 11.57 0% 0 0% 0 0% 0 0% 0%
20220411 11.9 12.03 11.51 11.54 -3.27% -1.79% 0% 18253 0.2144 73.18 11.75 0% 0 0% 0 0% 0 0% 0%
20220408 12.05 12.14 11.76 11.93 -1.08% 0.34% 0% 17817 0.2119 72.53 11.89 0% 0 0% 0 0% 0 0% 0%
20220407 12.46 12.46 12.06 12.06 -3.29% -1.31% 0% 19537 0.2387 80.74 12.22 0% 0 0% 0 0% 0 0% 0%
20220401 12.32 12.48 12.2 12.33 -1.67% 0.41% 0% 20277 0.2491 81.61 12.28 0% 0 0% 0 0% 0 0% 0%
20220331 12.99 12.99 12.44 12.54 0.08% -0.95% 0% 27534 0.3485 111.67 12.66 0% 0 0% 0 0% 0 0% 0%
20220330 12.36 12.54 12.22 12.53 1.38% 1.21% 0% 20618 0.2552 79.99 12.38 0% 0 0% 0 0% 0 0% 0%
20220329 12.55 12.65 12.3 12.36 -2.29% -0.64% 0% 18423 0.2292 67.44 12.44 0% 0 0% 0 0% 0 0% 0%
20220328 12.56 12.88 12.3 12.65 -0.55% 0.64% 0% 17847 0.2243 56.69 12.57 0% 0 0% 0 0% 0 0% 0%
20220325 12.76 12.91 12.7 12.72 -0.86% -0.55% 0% 16216 0.2074 50.02 12.79 0% 0 0% 0 0% 0 0% 0%
20220324 12.9 12.95 12.73 12.83 -0.47% 0% 0% 18295 0.2348 51.39 12.83 0% 0 0% 0 0% 0 0% 0%
20220323 12.88 12.99 12.74 12.89 0.08% 0.08% 0% 17469 0.225 44.27 12.88 0% 0 0% 0 0% 0 0% 0%
20220322 12.91 13.07 12.78 12.88 -0.62% -0.16% 0% 21238 0.274 45.91 12.9 0% 0 0% 0 0% 0 0% 0%
20220321 12.93 12.99 12.8 12.96 0.78% 0.39% 0% 27271 0.3521 54.84 12.91 0% 0 0% 0 0% 0 0% 0%
20220318 12.68 12.9 12.49 12.86 2.39% 0.47% 0% 26655 0.3412 48.24 12.8 0% 0 0% 0 0% 0 0% 0%
20220317 12.61 12.77 12.45 12.56 1.29% -0.71% 0% 34143 0.4318 53.02 12.65 0% 0 0% 0 0% 0 0% 0%
20220316 12.28 12.5 11.75 12.4 2.73% 2.06% 0% 38379 0.4662 50.42 12.15 0% 0 0% 0 0% 0 0% 0%
20220315 13.26 13.27 12.02 12.07 -8.91% -3.59% 0% 64445 0.8071 79.89 12.52 0% 0 0% 0 0% 0 0% 0%
20220311 13.94 14 13.5 13.87 -1.63% 0.65% 0% 35016 0.4826 43.57 13.78 0% 0 0% 0 0% 0 0% 0%
20220310 13.71 14.23 13.71 14.1 3.83% 0.5% 0% 45962 0.6449 49.66 14.03 0% 0 0% 0 0% 0 0% 0%
20220309 13.74 14.14 13.19 13.58 -3% -1.31% 0% 54165 0.7454 51.36 13.76 0% 0 0% 0 0% 0 0% 0%
20220308 14.56 14.65 13.63 14 -5.79% -0.43% 0% 79102 1.1119 78.12 14.06 0% 0 0% 0 0% 0 0% 0%
20220307 14.87 15.2 14.71 14.86 0.2% -0.4% 0% 50289 0.7501 55.34 14.92 0% 0 0% 0 0% 0 0% 0%
20220304 15.53 15.55 14.79 14.83 -2.82% -1.46% 0% 67727 1.0193 75.69 15.05 0% 0 0% 0 0% 0 0% 0%
20220303 15.21 15.93 15.16 15.26 0.2% -1.23% 0% 92941 1.436 106.93 15.45 0% 0 0% 0 0% 0 0% 0%
20220302 15 15.65 14.92 15.23 1.47% -0.46% 0% 100931 1.5442 124.54 15.3 0% 0 0% 0 0% 0 0% 0%
20220301 15.88 15.88 14.87 15.01 -3.04% -0.46% 0% 88064 1.3279 117.32 15.08 0% 0 0% 0 0% 0 0% 0%
20220228 15.3 15.58 14.65 15.48 1.84% 2.04% 0% 117149 1.7775 171.73 15.17 0% 0 0% 0 0% 0 0% 0%
20220225 15.3 16.05 14.85 15.2 -0.65% -1.49% 0% 153651 2.3705 268.47 15.43 0% 0 0% 0 0% 0 0% 0%
20220224 14.8 15.68 14.69 15.3 3.8% 0.53% 0% 141104 2.1469 313.2 15.22 0% 0 0% 0 0% 0 0% 0%
20220223 14.5 14.83 14.49 14.74 0.75% 0.27% 0% 31500 0.4632 88.03 14.7 0% 0 0% 0 0% 0 0% 0%
20220222 14.5 14.65 14.35 14.63 0.55% 0.9% 0% 29293 0.4247 79.56 14.5 0% 0 0% 0 0% 0 0% 0%
20220221 14.55 14.71 14.43 14.55 -1.22% 0.34% 0% 44509 0.6452 122.05 14.5 0% 0 0% 0 0% 0 0% 0%
20220218 14.18 15.25 14.18 14.73 2.79% -0.27% 0% 65449 0.9667 185.66 14.77 0% 0 0% 0 0% 0 0% 0%
20220217 14.68 14.68 14.28 14.33 -0.56% -0.28% 0% 25478 0.3661 76.46 14.37 0% 0 0% 0 0% 0 0% 0%
20220216 14.04 14.65 14 14.41 3.22% 0.49% 0% 29922 0.4292 87.2 14.34 0% 0 0% 0 0% 0 0% 0%
20220215 14.37 14.37 13.9 13.96 -1.97% -0.5% 0% 25155 0.3529 69.15 14.03 0% 0 0% 0 0% 0 0% 0%
20220214 14.15 14.36 14.1 14.24 0.14% -0.14% 0% 18392 0.2622 47.13 14.26 0% 0 0% 0 0% 0 0% 0%
20220211 14.23 14.45 14.22 14.22 -1.59% -0.63% 0% 26240 0.3756 59.85 14.31 0% 0 0% 0 0% 0 0% 0%
20220210 14.33 14.62 14.18 14.45 1.62% 0.28% 0% 39172 0.5646 86.85 14.41 0% 0 0% 0 0% 0 0% 0%
20220209 14.2 14.48 14 14.22 2.45% -0.28% 0% 38032 0.5425 80.14 14.26 0% 0 0% 0 0% 0 0% 0%
20211203 15.31 15.42 15.08 15.34 0.59% 0.46% 0% 23427 0.3577 52.96 15.27 0% 0 0% 0 0% 0 0% 0%
20211202 15.54 15.65 15.25 15.25 -2.24% -0.97% 0% 34124 0.5255 76.21 15.4 0% 0 0% 0 0% 0 0% 0%
20211201 15.63 15.67 15.4 15.6 0.39% 0.26% 0% 34104 0.5308 76.79 15.56 0% 0 0% 0 0% 0 0% 0%
20211130 15.6 15.97 15.4 15.54 -0.26% -0.83% 0% 32936 0.516 72.57 15.67 0% 0 0% 0 0% 0 0% 0%
20211129 15.38 15.72 15.21 15.58 -1.52% 0.26% 0% 39375 0.612 87.51 15.54 0% 0 0% 0 0% 0 0% 0%
20211126 16 16.26 15.81 15.82 -1.56% -1.19% 0% 48645 0.7787 112.78 16.01 0% 0 0% 0 0% 0 0% 0%
20211125 15.7 16.15 15.62 16.07 2.62% 0.75% 0% 58432 0.9318 140.71 15.95 0% 0 0% 0 0% 0 0% 0%
20211124 15.6 15.75 15.46 15.66 0.45% 0.19% 0% 33186 0.5186 84.82 15.63 0% 0 0% 0 0% 0 0% 0%
20211123 15.35 15.79 15.31 15.59 1.5% -0.13% 0% 42556 0.6641 113.29 15.61 0% 0 0% 0 0% 0 0% 0%
20211122 15.27 15.47 15.21 15.36 0.13% 0.07% 0% 29872 0.4584 85.86 15.35 0% 0 0% 0 0% 0 0% 0%
20211119 15.06 15.46 14.93 15.34 1.72% 0.72% 0% 32430 0.4939 95.6 15.23 0% 0 0% 0 0% 0 0% 0%
20211118 15.19 15.4 15.04 15.08 -1.11% -0.79% 0% 38152 0.5799 115.07 15.2 0% 0 0% 0 0% 0 0% 0%
20211117 14.75 15.27 14.7 15.25 3.46% 1.19% 0% 49186 0.741 152.91 15.07 0% 0 0% 0 0% 0 0% 0%
20211116 14.87 15 14.66 14.74 -0.87% -0.47% 0% 26768 0.3964 89.51 14.81 0% 0 0% 0 0% 0 0% 0%
20211115 14.65 14.91 14.52 14.87 1.16% 0.81% 0% 34414 0.5077 113.35 14.75 0% 0 0% 0 0% 0 0% 0%
20211112 14.66 14.95 14.63 14.7 0.27% -0.47% 0% 33848 0.4999 113.65 14.77 0% 0 0% 0 0% 0 0% 0%
20211111 14.63 14.74 14.58 14.66 0.34% 0.07% 0% 27823 0.4077 96.37 14.65 0% 0 0% 0 0% 0 0% 0%
20211110 14.55 14.61 14.27 14.61 0.48% 1.25% 0% 21742 0.3137 73.08 14.43 0% 0 0% 0 0% 0 0% 0%
20211109 14.59 14.6 14.39 14.54 0.41% 0.35% 0% 20040 0.2903 61.46 14.49 0% 0 0% 0 0% 0 0% 0%
20211108 14.26 14.5 14.08 14.48 1.54% 0.98% 0% 23175 0.3324 67.03 14.34 0% 0 0% 0 0% 0 0% 0%
20211105 14.33 14.5 14.18 14.26 -1.59% -0.21% 0% 25510 0.3646 71.92 14.29 0% 0 0% 0 0% 0 0% 0%
20211104 14.58 14.64 14.45 14.49 -0.55% -0.21% 0% 22486 0.3264 61.39 14.52 0% 0 0% 0 0% 0 0% 0%
20211103 14.36 14.59 14.25 14.57 1.11% 0.83% 0% 23129 0.3342 61.98 14.45 0% 0 0% 0 0% 0 0% 0%
20211102 14.72 14.74 14.2 14.41 -1.44% -0.55% 0% 32083 0.4649 84.73 14.49 0% 0 0% 0 0% 0 0% 0%
20211101 14.19 14.68 14.17 14.62 2.52% 0.55% 0% 32150 0.4674 85.57 14.54 0% 0 0% 0 0% 0 0% 0%
20211029 14.12 14.34 14.02 14.26 1.35% 0.35% 0% 26151 0.3715 67.62 14.21 0% 0 0% 0 0% 0 0% 0%
20211028 14.7 14.76 14.01 14.07 -3.37% -1.26% 0% 37656 0.5366 94.61 14.25 0% 0 0% 0 0% 0 0% 0%
20211027 15.38 15.38 14.51 14.56 -5.33% -1.22% 0% 55784 0.8221 144.4 14.74 0% 0 0% 0 0% 0 0% 0%
20211026 15.62 15.7 15.37 15.38 -1.54% -0.39% 0% 36155 0.5582 106.57 15.44 0% 0 0% 0 0% 0 0% 0%
20211025 15.6 15.9 15.33 15.62 1.1% -0.19% 0% 30818 0.4822 92.18 15.65 0% 0 0% 0 0% 0 0% 0%
20211022 15.96 16.05 15.43 15.45 -3.8% -1.47% 0% 42050 0.6595 122.9 15.68 0% 0 0% 0 0% 0 0% 0%
20211021 16 16.3 15.51 16.06 0.82% -0.19% 0% 30447 0.4899 93.1 16.09 0% 0 0% 0 0% 0 0% 0%
20211020 15.96 16.1 15.53 15.93 -0.81% 0.5% 0% 28342 0.4493 81.25 15.85 0% 0 0% 0 0% 0 0% 0%
20211019 16.19 16.2 15.92 16.06 -1.29% 0.12% 0% 28327 0.4543 75.46 16.04 0% 0 0% 0 0% 0 0% 0%
20211018 16.25 16.36 16.03 16.27 0.93% 0.37% 0% 31602 0.5123 84.52 16.21 0% 0 0% 0 0% 0 0% 0%
20211015 16 16.29 15.79 16.12 0.37% 0.44% 0% 34781 0.5582 79.26 16.05 0% 0 0% 0 0% 0 0% 0%
20211014 15.66 16.33 15.66 16.06 2.29% 0.37% 0% 35503 0.5679 71.09 16 0% 0 0% 0 0% 0 0% 0%
20211013 15.58 15.75 15.36 15.7 1.09% 1.09% 0% 24124 0.3747 42 15.53 0% 0 0% 0 0% 0 0% 0%
20211012 16.02 16.09 15.33 15.53 -3.72% -0.77% 0% 35934 0.5625 58.89 15.65 0% 0 0% 0 0% 0 0% 0%
20211011 15.8 16.21 15.58 16.13 2.09% 1.07% 0% 38671 0.6172 59.45 15.96 0% 0 0% 0 0% 0 0% 0%
20211008 15.59 15.96 15.52 15.8 1.48% 0.57% 0% 35151 0.5521 46.91 15.71 0% 0 0% 0 0% 0 0% 0%
20210930 15.53 15.75 15.2 15.57 0.32% 0.58% 0% 48932 0.7575 58.07 15.48 0% 0 0% 0 0% 0 0% 0%
20210929 16.6 16.6 15.5 15.52 -6.56% -2.39% 0% 58660 0.9328 59.28 15.9 0% 0 0% 0 0% 0 0% 0%
20210928 16.48 16.77 16.4 16.61 0.67% 0.24% 0% 29969 0.4965 24.32 16.57 0% 0 0% 0 0% 0 0% 0%
20210927 17.46 17.77 16.15 16.5 -6.78% -1.67% 0% 88538 1.4861 61.2 16.78 0% 0 0% 0 0% 0 0% 0%
20210924 18.55 18.72 17.7 17.7 -4.79% -1.88% 0% 82722 1.4925 56.48 18.04 0% 0 0% 0 0% 0 0% 0%
20210923 19.25 19.38 18.16 18.59 -2.72% -0.11% 0% 80028 1.4892 53.28 18.61 0% 0 0% 0 0% 0 0% 0%
20210922 18.7 19.16 18.62 19.11 0.16% 0.84% 0% 52636 0.9977 34.05 18.95 0% 0 0% 0 0% 0 0% 0%
20210917 18.52 19.12 18.34 19.08 2.2% 1.65% 0% 73900 1.3874 46.41 18.77 0% 0 0% 0 0% 0 0% 0%
20210916 19.47 19.63 18.53 18.67 -3.26% -2.25% 0% 104579 1.9971 68.06 19.1 0% 0 0% 0 0% 0 0% 0%
20210915 19.05 19.35 18.64 19.3 -0.57% 1.15% 0% 95853 1.8284 63.37 19.08 0% 0 0% 0 0% 0 0% 0%
20210914 20 20.27 19.35 19.41 -7.35% -1.77% 0% 174232 3.4427 116.38 19.76 0% 0 0% 0 0% 0 0% 0%
20210913 20.12 21.18 19.65 20.95 5.17% 2.29% 0% 274227 5.6157 202.41 20.48 0% 0 0% 0 0% 0 0% 0%
20210910 20.55 20.92 19.6 19.92 -1.09% -1.87% 0% 214408 4.3516 182.91 20.3 0% 0 0% 0 0% 0 0% 0%
20210909 19.7 20.38 19.61 20.14 2.23% 0.6% 0% 181224 3.6286 174.5 20.02 0% 0 0% 0 0% 0 0% 0%
20210908 19.06 20.16 19 19.7 2.55% 0.56% 0% 153758 3.0127 166.49 19.59 0% 0 0% 0 0% 0 0% 0%
20210907 18.68 19.5 18.49 19.21 3.61% 0.1% 0% 147565 2.8314 179.01 19.19 0% 0 0% 0 0% 0 0% 0%
20210906 18.32 19.11 18.03 18.54 2.04% 0.22% 0% 85653 1.5848 113.9 18.5 0% 0 0% 0 0% 0 0% 0%
20210729 17.28 19.01 17.28 19.01 10.01% 2.59% 0% 44226 0.8197 59.04 18.53 0% 0 0% 0 0% 0 0% 0%
20210728 18.8 18.9 17.27 17.28 -9.95% -3.03% 0% 83308 1.4848 107.33 17.82 0% 0 0% 0 0% 0 0% 0%
20210727 18.9 19.5 18.52 19.19 2.51% 0.1% 0% 132167 2.5343 194.93 19.17 0% 0 0% 0 0% 0 0% 0%
20210726 18.41 18.79 17.51 18.72 3.14% 2.63% 0% 87520 1.5963 142.6 18.24 0% 0 0% 0 0% 0 0% 0%
20210723 18.5 18.89 18.1 18.15 -0.55% -1.94% 0% 89326 1.6537 155.46 18.51 0% 0 0% 0 0% 0 0% 0%
20210722 18.1 18.35 17.73 18.25 2.53% 0.5% 0% 74831 1.3589 131.7 18.16 0% 0 0% 0 0% 0 0% 0%
20210721 17.53 17.86 17.33 17.8 3.79% 0.85% 0% 52630 0.9291 92.44 17.65 0% 0 0% 0 0% 0 0% 0%
20210720 17.59 17.59 17 17.15 -3.43% -0.17% 0% 42616 0.7322 73.9 17.18 0% 0 0% 0 0% 0 0% 0%
20210719 17.87 18.28 17.71 17.76 -0.84% -0.95% 0% 52378 0.9393 96.42 17.93 0% 0 0% 0 0% 0 0% 0%
20210716 17.35 18.98 17.25 17.91 3.29% -1.1% 0% 86247 1.5619 167.83 18.11 0% 0 0% 0 0% 0 0% 0%
20210715 17.28 17.35 16.68 17.34 1.23% 1.7% 0% 45578 0.7771 95.59 17.05 0% 0 0% 0 0% 0 0% 0%
20210714 17.76 17.82 17.11 17.13 -2.67% -0.93% 0% 38597 0.6672 83.97 17.29 0% 0 0% 0 0% 0 0% 0%
20210713 17.51 17.75 17.25 17.6 0.51% 0.4% 0% 41629 0.7296 94.74 17.53 0% 0 0% 0 0% 0 0% 0%
20210712 18.03 18.05 17.42 17.51 -1.68% -0.51% 0% 59053 1.0392 135.71 17.6 0% 0 0% 0 0% 0 0% 0%
20210709 17.01 18 16.81 17.81 3.01% 1.19% 0% 75759 1.3336 188.36 17.6 0% 0 0% 0 0% 0 0% 0%
20210708 17.05 18.02 17 17.29 0.35% -1.2% 0% 61064 1.0685 170.73 17.5 0% 0 0% 0 0% 0 0% 0%
20210707 16.81 17.69 16.81 17.23 1.59% -0.69% 0% 45090 0.7823 137.15 17.35 0% 0 0% 0 0% 0 0% 0%
20210706 16.83 17.15 16.73 16.96 0.77% -0.06% 0% 33271 0.5645 100.49 16.97 0% 0 0% 0 0% 0 0% 0%
20210705 16.47 16.95 16.47 16.83 2.19% 0.24% 0% 29586 0.4967 87.22 16.79 0% 0 0% 0 0% 0 0% 0%
20210702 16.4 16.62 16.33 16.47 -0.06% 0.12% 0% 22951 0.3776 65.3 16.45 0% 0 0% 0 0% 0 0% 0%
20210701 17.08 17.08 16.46 16.48 -3.51% -1.61% 0% 35562 0.5957 99.52 16.75 0% 0 0% 0 0% 0 0% 0%
20210630 17.08 17.24 16.9 17.08 0% 0.06% 0% 24807 0.4234 71.71 17.07 0% 0 0% 0 0% 0 0% 0%
20210629 17.76 17.87 17.01 17.08 -3.83% -1.27% 0% 39991 0.692 111.1 17.3 0% 0 0% 0 0% 0 0% 0%
20210628 18.01 18.06 17.58 17.76 -1.66% -0.22% 0% 25658 0.4567 71.02 17.8 0% 0 0% 0 0% 0 0% 0%
20210625 17.77 18.14 17.67 18.06 1.18% 0.61% 0% 28323 0.5083 72.6 17.95 0% 0 0% 0 0% 0 0% 0%
20210624 18.03 18.2 17.8 17.85 -1.76% -0.72% 0% 28070 0.5047 69.56 17.98 0% 0 0% 0 0% 0 0% 0%
20210623 18.33 18.43 17.9 18.17 -0.71% 0.33% 0% 36559 0.6622 87.85 18.11 0% 0 0% 0 0% 0 0% 0%
20210622 18.18 18.56 18.08 18.3 0.6% 0% 0% 33468 0.6124 81.16 18.3 0% 0 0% 0 0% 0 0% 0%
20210621 17.91 18.29 17.82 18.19 0.72% 0.39% 0% 30107 0.5455 71.23 18.12 0% 0 0% 0 0% 0 0% 0%
20210618 17.66 18.14 17.42 18.06 2.32% 1.18% 0% 28920 0.5163 61.42 17.85 0% 0 0% 0 0% 0 0% 0%
20210617 17.6 17.93 17.41 17.65 -0.45% -0.51% 0% 26493 0.4699 49.47 17.74 0% 0 0% 0 0% 0 0% 0%
20210616 18.36 18.5 17.69 17.73 -4.16% -1.45% 0% 40804 0.7341 71.82 17.99 0% 0 0% 0 0% 0 0% 0%
20210615 19.45 19.45 18.5 18.5 -5.08% -1.07% 0% 47897 0.8957 79.49 18.7 0% 0 0% 0 0% 0 0% 0%
20210611 19.17 19.64 19.15 19.49 1.83% 0.31% 0% 52512 1.0202 82.08 19.43 0% 0 0% 0 0% 0 0% 0%
20210610 19.09 19.29 19.01 19.14 -0.26% -0.1% 0% 38694 0.7413 53.3 19.16 0% 0 0% 0 0% 0 0% 0%
20210609 18.96 19.4 18.77 19.19 1.32% 0.31% 0% 42909 0.8207 49.32 19.13 0% 0 0% 0 0% 0 0% 0%
20210608 19.02 19.23 18.79 18.94 -0.68% -0.11% 0% 37144 0.7043 40.09 18.96 0% 0 0% 0 0% 0 0% 0%
20210607 19.34 19.5 19 19.07 -1.24% -0.31% 0% 39721 0.7599 42.44 19.13 0% 0 0% 0 0% 0 0% 0%
20210604 19.89 19.89 19.25 19.31 -4.59% -0.87% 0% 68216 1.3287 73.39 19.48 0% 0 0% 0 0% 0 0% 0%
20210603 20.2 20.62 19.91 20.24 1.2% -0.44% 0% 82151 1.6703 91.74 20.33 0% 0 0% 0 0% 0 0% 0%
20210602 20.22 20.29 19.74 20 -1.14% 0.3% 0% 61491 1.2263 66.05 19.94 0% 0 0% 0 0% 0 0% 0%
20210601 20.51 20.57 19.72 20.23 -2.27% 0.65% 0% 88157 1.7716 94.99 20.1 0% 0 0% 0 0% 0 0% 0%
20210531 20.11 20.92 19.92 20.7 2.07% 1.07% 0% 100462 2.0575 113.98 20.48 0% 0 0% 0 0% 0 0% 0%
20210528 20.89 21.26 20.19 20.28 -1.46% -1.41% 0% 122365 2.5172 143.21 20.57 0% 0 0% 0 0% 0 0% 0%
20210527 19.36 21.31 19.07 20.58 5.48% 0.73% 0% 170466 3.4826 204.53 20.43 0% 0 0% 0 0% 0 0% 0%
20210526 18.96 19.62 18.87 19.51 2.96% 0.88% 0% 89473 1.7304 104.23 19.34 0% 0 0% 0 0% 0 0% 0%
20210525 18.6 19.2 18.38 18.95 0.96% 0.74% 0% 54986 1.0341 62.19 18.81 0% 0 0% 0 0% 0 0% 0%
20210524 19 19 18.55 18.77 -1.26% 0.27% 0% 51615 0.9663 51.29 18.72 0% 0 0% 0 0% 0 0% 0%
20210521 18.36 19.65 18.36 19.01 1.77% 0% 0% 75767 1.44 63.89 19.01 0% 0 0% 0 0% 0 0% 0%
20210520 19.39 19.4 18.35 18.68 -6.65% -1.48% 0% 107187 2.0326 82 18.96 0% 0 0% 0 0% 0 0% 0%
20210519 20.14 20.5 19.9 20.11 -1.37% 0.1% 0% 65809 1.3223 50.83 20.09 0% 0 0% 0 0% 0 0% 0%
20210518 20.47 20.75 20.04 20.39 0.54% 0.39% 0% 58597 1.1901 44.24 20.31 0% 0 0% 0 0% 0 0% 0%
20210517 20.3 20.44 19.55 20.28 -1.6% 1.3% 0% 79291 1.5878 54.79 20.02 0% 0 0% 0 0% 0 0% 0%
20210514 21.14 21.16 20.3 20.61 -2.46% 0.34% 0% 95339 1.9587 64.89 20.54 0% 0 0% 0 0% 0 0% 0%
20210513 21.3 22.2 21.07 21.13 1.54% -2.13% 0% 142495 3.0759 97.56 21.59 0% 0 0% 0 0% 0 0% 0%
20210512 20.5 21 20.13 20.81 -1.14% 1.12% 0% 85905 1.7675 56.6 20.58 0% 0 0% 0 0% 0 0% 0%
20210511 21.5 21.52 20.28 21.05 -6.53% 0.57% 0% 155325 3.2502 102.07 20.93 0% 0 0% 0 0% 0 0% 0%
20210510 21.2 22.97 20.65 22.52 6.68% 2.97% 0% 213029 4.66 151.8 21.87 0% 0 0% 0 0% 0 0% 0%
20210507 21.66 21.88 20.86 21.11 1.15% -1.26% 0% 172144 3.6801 130.16 21.38 0% 0 0% 0 0% 0 0% 0%
20210506 20.12 21.36 20.12 20.87 5.56% 0.19% 0% 156277 3.2556 117.29 20.83 0% 0 0% 0 0% 0 0% 0%
20210430 20.47 20.7 19.5 19.77 -3.75% -0.75% 0% 109986 2.1904 75.58 19.92 0% 0 0% 0 0% 0 0% 0%
20210429 19.32 21.6 19.31 20.54 4.26% 0.69% 0% 160016 3.2638 108.88 20.4 0% 0 0% 0 0% 0 0% 0%
20210428 20.99 20.99 19.32 19.7 -8.24% -0.3% 0% 140178 2.7706 93.12 19.76 0% 0 0% 0 0% 0 0% 0%
20210427 20.66 21.6 20.5 21.47 3.77% 1.13% 0% 153965 3.2692 107.86 21.23 0% 0 0% 0 0% 0 0% 0%
20210426 20.19 21.62 19.9 20.69 2.12% -0.34% 0% 132420 2.7493 87.91 20.76 0% 0 0% 0 0% 0 0% 0%
20210423 20.13 20.65 19.35 20.26 -0.54% 1.25% 0% 116656 2.3347 64.3 20.01 0% 0 0% 0 0% 0 0% 0%
20210422 20.72 21.25 20.31 20.37 -0.92% -1.69% 0% 100389 2.0801 48.37 20.72 0% 0 0% 0 0% 0 0% 0%
20210421 20.3 21.21 20.05 20.56 -1.91% -0.05% 0% 106963 2.1997 47.35 20.57 0% 0 0% 0 0% 0 0% 0%
20210416 21.29 21.32 20.41 20.62 -5.2% -0.87% 0% 149400 3.1077 63.66 20.8 0% 0 0% 0 0% 0 0% 0%
20210415 20.75 22.4 19.8 21.75 6.57% 3.03% 0% 207967 4.3904 84.05 21.11 0% 0 0% 0 0% 0 0% 0%
20210414 20.97 21.2 19.97 20.41 -5.99% 0% 0% 148474 3.0298 56.53 20.41 0% 0 0% 0 0% 0 0% 0%
20210413 21.49 22.5 21.49 21.71 0.84% -1.18% 0% 135632 2.9797 51.27 21.97 0% 0 0% 0 0% 0 0% 0%
20210412 22.2 22.2 21.11 21.53 -4.35% -0.09% 0% 150293 3.2383 51.38 21.55 0% 0 0% 0 0% 0 0% 0%
20210409 23.35 23.75 22.39 22.51 -7.4% -1.87% 0% 183612 4.2124 69 22.94 0% 0 0% 0 0% 0 0% 0%
20210408 23.85 26.62 22.6 24.31 -3.19% 1.33% 0% 322840 7.7444 133.18 23.99 0% 0 0% 0 0% 0 0% 0%
20210407 24.7 26.3 23.66 25.11 4.71% 0.68% 0% 361366 9.0139 170.61 24.94 0% 0 0% 0 0% 0 0% 0%
20210406 21.75 23.98 21.75 23.98 10% 2.74% 0% 232094 5.4174 117.32 23.34 0% 0 0% 0 0% 0 0% 0%
20210402 22.6 22.81 21.51 21.8 -5.95% -1.13% 0% 205175 4.5239 105.48 22.05 0% 0 0% 0 0% 0 0% 0%
20210401 21.82 24.5 21.27 23.18 3.48% 1.31% 0% 287312 6.5729 159.27 22.88 0% 0 0% 0 0% 0 0% 0%
20210330 23.17 23.5 22.13 22.13 -10% -1.34% 0% 259741 5.8264 150.53 22.43 0% 0 0% 0 0% 0 0% 0%
20210329 24.71 26.5 24.4 24.59 -7.28% -2.65% 0% 305209 7.7109 200.4 25.26 0% 0 0% 0 0% 0 0% 0%
20210326 23.81 26.52 23.01 26.52 10% 7.8% 0% 323155 7.9495 221.57 24.6 0% 0 0% 0 0% 0 0% 0%
20201215 14.68 14.77 14.1 14.59 0.76% 0.76% 0% 91975 1.3319 40.98 14.48 0% 0 0% 0 0% 0 0% 0%
20201214 14.3 14.78 14.05 14.48 -2.43% 0.77% 0% 94941 1.3646 38.99 14.37 0% 0 0% 0 0% 0 0% 0%
20201211 16.51 16.59 14.84 14.84 -10.01% -4.13% 0% 158700 2.4564 69.71 15.48 0% 0 0% 0 0% 0 0% 0%
20201210 15.6 16.55 15.3 16.49 3.97% 3.19% 0% 149503 2.3884 71.47 15.98 0% 0 0% 0 0% 0 0% 0%
20201209 15.8 16.5 15.66 15.86 -1.43% -1.37% 0% 137395 2.2091 69.52 16.08 0% 0 0% 0 0% 0 0% 0%
20201208 17.03 17.27 16.06 16.09 -4.51% -2.25% 0% 179969 2.9628 97.22 16.46 0% 0 0% 0 0% 0 0% 0%
20201207 17.22 18.16 16.8 16.85 -8.57% -3.05% 0% 229892 3.9954 139.39 17.38 0% 0 0% 0 0% 0 0% 0%
20201204 16.8 19.42 16.12 18.43 4.42% 1.54% 0% 308688 5.6035 213.84 18.15 0% 0 0% 0 0% 0 0% 0%
20201203 16.6 18.78 16.18 17.65 -1.67% 1.38% 0% 292910 5.0999 233.85 17.41 0% 0 0% 0 0% 0 0% 0%
20201202 17.2 17.95 16.66 17.95 9.99% 2.34% 0% 260255 4.5651 246.01 17.54 0% 0 0% 0 0% 0 0% 0%
20201201 15.33 16.32 15.1 16.32 9.97% 4.62% 0% 245768 3.8341 238.98 15.6 0% 0 0% 0 0% 0 0% 0%
20201130 13.5 14.84 13.42 14.84 10.01% 2.42% 0% 110366 1.5991 110.6 14.49 0% 0 0% 0 0% 0 0% 0%
20201127 13.65 13.74 13.21 13.49 -2.03% 0.22% 0% 47837 0.6439 40.56 13.46 0% 0 0% 0 0% 0 0% 0%
20201126 13.6 13.83 13.38 13.77 0.58% 1.25% 0% 56458 0.7678 43.7 13.6 0% 0 0% 0 0% 0 0% 0%
20201125 14.35 14.46 13.59 13.69 -3.05% -2.21% 0% 65695 0.92 48.71 14 0% 0 0% 0 0% 0 0% 0%
20201124 14.05 14.26 13.81 14.12 -2.35% 0.43% 0% 79341 1.1157 52.54 14.06 0% 0 0% 0 0% 0 0% 0%
20201123 14.52 14.88 14.35 14.46 -0.07% -1.03% 0% 105363 1.5394 70.18 14.61 0% 0 0% 0 0% 0 0% 0%
20201120 14.4 14.68 14.12 14.47 -0.96% 0.35% 0% 82537 1.1905 55.48 14.42 0% 0 0% 0 0% 0 0% 0%
20201119 14.92 15 14.02 14.61 -1.28% 1.25% 0% 128274 1.8511 88.95 14.43 0% 0 0% 0 0% 0 0% 0%
20201118 13.89 14.97 13.86 14.8 4.01% 1.51% 0% 140491 2.0486 103.15 14.58 0% 0 0% 0 0% 0 0% 0%
20201117 14.98 14.98 14.13 14.23 -6.32% -1.52% 0% 152338 2.2018 116.51 14.45 0% 0 0% 0 0% 0 0% 0%
20201116 14.5 15.68 14.3 15.19 6.52% 1.33% 0% 200434 3.0043 174.75 14.99 0% 0 0% 0 0% 0 0% 0%
20201113 13.57 14.62 13.09 14.26 2.15% 1.28% 0% 166022 2.3372 160.9 14.08 0% 0 0% 0 0% 0 0% 0%
20201112 14.15 14.47 13.54 13.96 -5.03% 0.58% 0% 146905 2.0389 159.07 13.88 0% 0 0% 0 0% 0 0% 0%
20201111 13.75 15.15 13.3 14.7 6.75% 2.37% 0% 224898 3.2289 288.33 14.36 0% 0 0% 0 0% 0 0% 0%
20201110 13.64 14.46 13.48 13.77 0.95% -1.5% 0% 126618 1.7698 212.63 13.98 0% 0 0% 0 0% 0 0% 0%
20201109 13.05 13.74 13.05 13.64 5.57% 1.26% 0% 70631 0.9512 140.76 13.47 0% 0 0% 0 0% 0 0% 0%
20201106 13.2 13.28 12.76 12.92 -1.67% -0.69% 0% 37556 0.4885 82.2 13.01 0% 0 0% 0 0% 0 0% 0%
20201105 12.89 13.3 12.75 13.14 2.18% 0.15% 0% 62648 0.8221 140.25 13.12 0% 0 0% 0 0% 0 0% 0%
20201104 12.2 13.07 12.13 12.86 5.84% 1.26% 0% 77467 0.9837 180.54 12.7 0% 0 0% 0 0% 0 0% 0%
20201103 11.62 12.24 11.58 12.15 4.83% 1.25% 0% 35291 0.4235 63.31 12 0% 0 0% 0 0% 0 0% 0%
20201102 11.82 11.88 11.4 11.59 -1.95% -0.43% 0% 25845 0.3009 32.18 11.64 0% 0 0% 0 0% 0 0% 0%
20201030 12.56 12.59 11.7 11.82 -5.74% -2.56% 0% 45330 0.5497 55.29 12.13 0% 0 0% 0 0% 0 0% 0%
20201029 12.6 12.76 12.52 12.54 -2.11% -0.71% 0% 26247 0.3314 21.98 12.63 0% 0 0% 0 0% 0 0% 0%
20201028 12.75 12.86 12.52 12.81 0.71% 0.79% 0% 27736 0.3524 23.6 12.71 0% 0 0% 0 0% 0 0% 0%
20201027 12.61 12.79 12.48 12.72 1.27% 0.55% 0% 20646 0.2611 17.74 12.65 0% 0 0% 0 0% 0 0% 0%
20201026 12.54 12.66 12.4 12.56 -0.32% 0.16% 0% 16918 0.2121 14.52 12.54 0% 0 0% 0 0% 0 0% 0%
20201023 13.04 13.05 12.6 12.6 -3.3% -1.49% 0% 29741 0.3805 26.17 12.79 0% 0 0% 0 0% 0 0% 0%
20201022 12.94 13.09 12.58 13.03 0.62% 1.16% 0% 30427 0.3919 24.66 12.88 0% 0 0% 0 0% 0 0% 0%
20200909 14.38 14.7 13.63 13.63 -9.97% -2.71% 0% 155620 2.1806 123.6 14.01 0% 0 0% 0 0% 0 0% 0%
20200908 14.86 16.11 14.86 15.14 -8.3% 0.2% 0% 203121 3.0693 177.3 15.11 0% 0 0% 0 0% 0 0% 0%
20200907 16.8 17 16.51 16.51 -9.98% -0.78% 0% 49997 0.8321 55.29 16.64 0% 0 0% 0 0% 0 0% 0%
20200904 19.5 19.5 16.68 18.34 3.44% -0.76% 0% 305343 5.6414 339.58 18.48 0% 0 0% 0 0% 0 0% 0%
20200903 17.73 17.73 17.73 17.73 9.99% 0% 0% 6644 0.1178 17.32 17.73 0% 0 0% 0 0% 0 0% 0%
20200902 16.12 16.12 16.12 16.12 10.03% 0.25% 0% 709 0.0114 1.28 16.08 0% 0 0% 0 0% 0 0% 0%
20200901 14.65 14.65 14.65 14.65 9.98% -0.07% 0% 573 0.0084 0.59 14.66 0% 0 0% 0 0% 0 0% 0%
20200831 13.32 13.32 13.32 13.32 9.99% 0.08% 0% 729 0.0097 0.32 13.31 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