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. 伟时电子605218
    4. 返回上一页 刷新
股票代码（例：sh605218）       521条   (进入伟时电子股票专站) 伟时电子股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 14.18 14.73 14.1 14.67 4.19% 0.96% 0% 27235 0.3957 164.69 14.53 0% 0 0% 0 0% 0 0% 0%
20230927 14.05 14.3 13.93 14.08 0.14% -0.42% 0% 14963 0.2116 98.34 14.14 0% 0 0% 0 0% 0 0% 0%
20230926 14.14 14.39 13.98 14.06 -1.06% -0.07% 0% 10104 0.1422 67.6 14.07 0% 0 0% 0 0% 0 0% 0%
20230925 14.31 14.44 14.05 14.21 -1.18% 0.14% 0% 12435 0.1764 80.66 14.19 0% 0 0% 0 0% 0 0% 0%
20230922 13.87 14.38 13.78 14.38 3.16% 1.05% 0% 17121 0.2436 103.54 14.23 0% 0 0% 0 0% 0 0% 0%
20230921 14.01 14.1 13.83 13.94 -0.29% -0.07% 0% 10514 0.1467 63.27 13.95 0% 0 0% 0 0% 0 0% 0%
20230920 14.15 14.35 13.93 13.98 -1.41% -0.71% 0% 13591 0.1914 77.16 14.08 0% 0 0% 0 0% 0 0% 0%
20230919 14.44 14.62 14.08 14.18 -1.6% -0.28% 0% 12976 0.1845 73.66 14.22 0% 0 0% 0 0% 0 0% 0%
20230918 14.38 14.6 14.16 14.41 0.7% 0.07% 0% 11978 0.1725 67.89 14.4 0% 0 0% 0 0% 0 0% 0%
20230915 14.51 14.59 14.2 14.31 -0.42% -0.28% 0% 10339 0.1484 56.8 14.35 0% 0 0% 0 0% 0 0% 0%
20230914 14.56 14.65 14.3 14.37 -0.83% -0.35% 0% 9316 0.1343 49.75 14.42 0% 0 0% 0 0% 0 0% 0%
20230913 14.79 14.79 14.36 14.49 -2.09% -0.34% 0% 11650 0.1694 57.83 14.54 0% 0 0% 0 0% 0 0% 0%
20230912 14.81 15 14.68 14.8 -1.2% 0.07% 0% 14860 0.2198 69.58 14.79 0% 0 0% 0 0% 0 0% 0%
20230911 14.83 15.15 14.66 14.98 1.9% 0.47% 0% 22417 0.3343 101.06 14.91 0% 0 0% 0 0% 0 0% 0%
20230908 14.55 14.77 14.51 14.7 0.41% 0.2% 0% 13980 0.2051 63.7 14.67 0% 0 0% 0 0% 0 0% 0%
20230907 14.92 14.96 14.62 14.64 -2.14% -0.75% 0% 20639 0.3044 95.83 14.75 0% 0 0% 0 0% 0 0% 0%
20230906 14.91 14.97 14.7 14.96 0.94% 0.47% 0% 14098 0.2099 68.96 14.89 0% 0 0% 0 0% 0 0% 0%
20230905 14.67 14.93 14.67 14.82 0.88% 0% 0% 14463 0.2143 71.78 14.82 0% 0 0% 0 0% 0 0% 0%
20230904 14.67 14.82 14.5 14.69 -0.07% 0.62% 0% 18714 0.2733 91.65 14.6 0% 0 0% 0 0% 0 0% 0%
20230901 14.76 14.87 14.6 14.7 -0.68% 0.14% 0% 15259 0.224 76.41 14.68 0% 0 0% 0 0% 0 0% 0%
20230831 14.63 14.85 14.51 14.8 1.37% 0.41% 0% 24328 0.3587 124.76 14.74 0% 0 0% 0 0% 0 0% 0%
20230830 14.22 14.76 14.16 14.6 3.11% 0.07% 0% 25766 0.3758 137.44 14.59 0% 0 0% 0 0% 0 0% 0%
20230829 13.3 14.18 13.29 14.16 5.83% 2.31% 0% 25319 0.3503 148.4 13.84 0% 0 0% 0 0% 0 0% 0%
20230828 13.9 14 13.3 13.38 0.38% -1.91% 0% 16278 0.2221 104.66 13.64 0% 0 0% 0 0% 0 0% 0%
20230825 13.57 13.65 13.28 13.33 -2.34% -0.89% 0% 12394 0.1667 76.36 13.45 0% 0 0% 0 0% 0 0% 0%
20230824 13.7 13.89 13.56 13.65 -0.22% -0.58% 0% 13132 0.1803 81.41 13.73 0% 0 0% 0 0% 0 0% 0%
20230823 13.97 13.97 13.65 13.68 -2.08% -0.51% 0% 12546 0.1725 78.04 13.75 0% 0 0% 0 0% 0 0% 0%
20230822 13.95 14.02 13.61 13.97 1.6% 1.16% 0% 17064 0.2356 101.53 13.81 0% 0 0% 0 0% 0 0% 0%
20230821 13.83 14.13 13.73 13.75 -1.01% -1.15% 0% 16321 0.2271 98.89 13.91 0% 0 0% 0 0% 0 0% 0%
20230818 14.23 14.36 13.88 13.89 -1.91% -1.49% 0% 12245 0.1727 74.56 14.1 0% 0 0% 0 0% 0 0% 0%
20230817 13.8 14.21 13.72 14.16 2.39% 1.07% 0% 14693 0.2059 89.4 14.01 0% 0 0% 0 0% 0 0% 0%
20230816 14.04 14.13 13.83 13.83 -1.36% -1% 0% 10022 0.14 61.33 13.97 0% 0 0% 0 0% 0 0% 0%
20230815 14.18 14.26 14 14.02 -1.13% -0.57% 0% 8197 0.1156 49.81 14.1 0% 0 0% 0 0% 0 0% 0%
20230814 14.06 14.26 13.96 14.18 0.42% 0.64% 0% 14537 0.2048 83.12 14.09 0% 0 0% 0 0% 0 0% 0%
20230811 14.4 14.4 14.11 14.12 -2.01% -0.77% 0% 12645 0.18 71.02 14.23 0% 0 0% 0 0% 0 0% 0%
20230810 14.23 14.47 14.2 14.41 1.26% 0.07% 0% 9828 0.1415 59.82 14.4 0% 0 0% 0 0% 0 0% 0%
20230809 14.4 14.49 14.21 14.23 -1.39% -0.42% 0% 15083 0.2155 88.09 14.29 0% 0 0% 0 0% 0 0% 0%
20230808 14.74 14.74 14.4 14.43 -0.76% -0.41% 0% 15262 0.2212 85.52 14.49 0% 0 0% 0 0% 0 0% 0%
20230807 14.52 14.58 14.38 14.54 -0.21% 0.48% 0% 16971 0.2455 90.17 14.47 0% 0 0% 0 0% 0 0% 0%
20230804 14.52 14.72 14.45 14.57 0.34% -0.34% 0% 11453 0.1675 60.77 14.62 0% 0 0% 0 0% 0 0% 0%
20230803 14.65 14.66 14.41 14.52 -0.89% 0.07% 0% 13786 0.2 66.67 14.51 0% 0 0% 0 0% 0 0% 0%
20230802 14.73 14.73 14.58 14.65 -0.75% 0% 0% 12186 0.1785 53.09 14.65 0% 0 0% 0 0% 0 0% 0%
20230801 14.78 14.84 14.52 14.76 0% 0.68% 0% 17362 0.2545 70.5 14.66 0% 0 0% 0 0% 0 0% 0%
20230731 14.87 14.97 14.66 14.76 -0.81% -0.47% 0% 18077 0.268 70.31 14.83 0% 0 0% 0 0% 0 0% 0%
20230728 14.88 14.94 14.71 14.88 0.4% 0.2% 0% 10953 0.1626 39.46 14.85 0% 0 0% 0 0% 0 0% 0%
20230727 15.16 15.26 14.78 14.82 -2.05% -1.27% 0% 13912 0.2088 43.3 15.01 0% 0 0% 0 0% 0 0% 0%
20230726 15.36 15.43 15.08 15.13 -1.94% -0.46% 0% 16179 0.2459 49.01 15.2 0% 0 0% 0 0% 0 0% 0%
20230725 15.26 15.47 15.14 15.43 2.25% 0.72% 0% 19702 0.3019 58.11 15.32 0% 0 0% 0 0% 0 0% 0%
20230724 15.15 15.25 14.93 15.09 1% -0.13% 0% 19043 0.2878 53.2 15.11 0% 0 0% 0 0% 0 0% 0%
20230721 15.29 15.33 14.91 14.94 -1.06% -0.73% 0% 27004 0.4064 71.63 15.05 0% 0 0% 0 0% 0 0% 0%
20230720 15.92 15.92 15.07 15.1 -4.31% -1.37% 0% 36645 0.561 93.44 15.31 0% 0 0% 0 0% 0 0% 0%
20230719 16.15 16.15 15.66 15.78 -2.53% -0.19% 0% 26585 0.4203 69.85 15.81 0% 0 0% 0 0% 0 0% 0%
20230718 16.22 16.48 16.01 16.19 0.12% 0.25% 0% 27001 0.436 65.37 16.15 0% 0 0% 0 0% 0 0% 0%
20230717 16.26 16.52 16.05 16.17 -1.28% -0.37% 0% 35509 0.5763 80.42 16.23 0% 0 0% 0 0% 0 0% 0%
20230714 16.01 16.44 15.95 16.38 2.31% 0.49% 0% 53730 0.876 119.88 16.3 0% 0 0% 0 0% 0 0% 0%
20230713 15.79 16.08 15.66 16.01 1.59% 0.76% 0% 26492 0.4209 60.11 15.89 0% 0 0% 0 0% 0 0% 0%
20230712 15.93 16.22 15.72 15.76 -1.31% -1.07% 0% 24937 0.3973 57.17 15.93 0% 0 0% 0 0% 0 0% 0%
20230711 15.79 16.09 15.68 15.97 1.46% 0% 0% 33583 0.5364 71.73 15.97 0% 0 0% 0 0% 0 0% 0%
20230710 16 16.19 15.72 15.74 -2.54% -0.63% 0% 32838 0.52 77.79 15.84 0% 0 0% 0 0% 0 0% 0%
20230707 15.98 16.24 15.76 16.15 0.69% 0.81% 0% 44609 0.7147 105.35 16.02 0% 0 0% 0 0% 0 0% 0%
20230706 15.87 16.09 15.75 16.04 0.25% 0.19% 0% 33204 0.5316 71.16 16.01 0% 0 0% 0 0% 0 0% 0%
20230705 15.94 16.22 15.75 16 0.57% -0.25% 0% 62620 1.0046 130.47 16.04 0% 0 0% 0 0% 0 0% 0%
20230704 15.39 15.98 15.35 15.91 2.71% 0.63% 0% 54267 0.8579 109.16 15.81 0% 0 0% 0 0% 0 0% 0%
20230703 15.55 15.74 15.42 15.49 -0.06% -0.32% 0% 37792 0.5873 76.82 15.54 0% 0 0% 0 0% 0 0% 0%
20230630 15.53 15.67 15.35 15.5 -0.45% 0.06% 0% 30230 0.4682 59.37 15.49 0% 0 0% 0 0% 0 0% 0%
20230629 14.78 15.84 14.7 15.57 5.63% 1.1% 0% 59324 0.9138 108.67 15.4 0% 0 0% 0 0% 0 0% 0%
20230628 14.8 14.81 14.3 14.74 -0.47% 0.96% 0% 24265 0.3542 39.05 14.6 0% 0 0% 0 0% 0 0% 0%
20230627 14.58 14.89 14.58 14.81 2.14% 0.41% 0% 22831 0.3367 32.3 14.75 0% 0 0% 0 0% 0 0% 0%
20230626 14.88 15.06 14.4 14.5 -3.46% -1.16% 0% 42157 0.6183 49.46 14.67 0% 0 0% 0 0% 0 0% 0%
20230621 15.71 15.74 14.97 15.02 -4.7% -1.57% 0% 58719 0.8958 54.75 15.26 0% 0 0% 0 0% 0 0% 0%
20230620 15.42 15.77 14.93 15.76 2.27% 2.4% 0% 79263 1.2196 73.82 15.39 0% 0 0% 0 0% 0 0% 0%
20230619 15.26 15.52 15.22 15.41 0.98% 0.06% 0% 53025 0.8165 47.65 15.4 0% 0 0% 0 0% 0 0% 0%
20230616 15.36 15.47 15.16 15.26 -0.72% -0.26% 0% 49196 0.7526 39.11 15.3 0% 0 0% 0 0% 0 0% 0%
20230615 15.54 15.64 15.31 15.37 -1.73% -0.39% 0% 62157 0.9593 48.99 15.43 0% 0 0% 0 0% 0 0% 0%
20230614 15.77 15.9 15.51 15.64 -2.31% 0% 0% 71153 1.1125 58.17 15.64 0% 0 0% 0 0% 0 0% 0%
20230613 16.11 16.4 15.5 16.01 -0.44% 0.88% 0% 102569 1.6281 89.13 15.87 0% 0 0% 0 0% 0 0% 0%
20230612 16.05 16.41 15.7 16.08 -1.35% -0.06% 0% 105686 1.7001 100.81 16.09 0% 0 0% 0 0% 0 0% 0%
20230609 15.86 16.63 15.86 16.3 -2.34% 0.74% 0% 148993 2.4114 156.57 16.18 0% 0 0% 0 0% 0 0% 0%
20230608 17 17.75 16.41 16.69 0.6% -2.91% 0% 260855 4.4843 339.18 17.19 0% 0 0% 0 0% 0 0% 0%
20230607 15.28 16.59 15.25 16.59 10.01% 1.28% 0% 64596 1.0582 117.78 16.38 0% 0 0% 0 0% 0 0% 0%
20230606 15.54 15.55 14.87 15.08 -5.75% -0.72% 0% 118342 1.798 218.05 15.19 0% 0 0% 0 0% 0 0% 0%
20230605 16.33 16.33 15.11 16 -0.87% 3.23% 0% 190036 2.9447 435.06 15.5 0% 0 0% 0 0% 0 0% 0%
20230602 14.83 16.14 14.72 16.14 10.02% 2.48% 0% 68360 1.0769 251.17 15.75 0% 0 0% 0 0% 0 0% 0%
20230601 14.65 14.85 14.15 14.67 0.55% 0.55% 0% 35888 0.5235 135.94 14.59 0% 0 0% 0 0% 0 0% 0%
20230531 14.4 14.79 14.4 14.59 1.32% 0.21% 0% 17428 0.2537 65.93 14.56 0% 0 0% 0 0% 0 0% 0%
20230530 14.38 14.55 14.33 14.5 -0.07% 0.28% 0% 15358 0.222 58.97 14.46 0% 0 0% 0 0% 0 0% 0%
20230529 14.46 14.59 14.33 14.51 0.76% 0.35% 0% 18224 0.2635 69.42 14.46 0% 0 0% 0 0% 0 0% 0%
20230526 14.23 14.46 14.12 14.4 1.05% 0.56% 0% 15206 0.2178 56.75 14.32 0% 0 0% 0 0% 0 0% 0%
20230525 14.08 14.34 13.98 14.25 1.21% 0.64% 0% 17329 0.2454 60.84 14.16 0% 0 0% 0 0% 0 0% 0%
20230524 14.07 14.29 14.02 14.08 -0.64% -0.49% 0% 22409 0.3171 78.41 14.15 0% 0 0% 0 0% 0 0% 0%
20230523 14.51 14.51 14.08 14.17 -0.91% -0.21% 0% 23815 0.3382 85.96 14.2 0% 0 0% 0 0% 0 0% 0%
20230522 14.34 14.6 14.2 14.3 -0.28% -0.14% 0% 31701 0.4541 119.32 14.32 0% 0 0% 0 0% 0 0% 0%
20230519 13.89 14.42 13.8 14.34 2.87% 1.49% 0% 36400 0.5143 136.58 14.13 0% 0 0% 0 0% 0 0% 0%
20230518 13.5 14.2 13.35 13.94 3.72% 0.43% 0% 37165 0.516 144.67 13.88 0% 0 0% 0 0% 0 0% 0%
20230517 13.22 13.45 13.14 13.44 1.66% 0.67% 0% 22288 0.2976 89.43 13.35 0% 0 0% 0 0% 0 0% 0%
20230516 13.34 13.34 13.08 13.22 -0.68% 0.3% 0% 20650 0.2722 83.32 13.18 0% 0 0% 0 0% 0 0% 0%
20230515 13.38 13.38 13.01 13.31 0.6% 0.68% 0% 24445 0.3231 97.58 13.22 0% 0 0% 0 0% 0 0% 0%
20230510 13.48 13.52 13.13 13.21 -2.37% -0.08% 0% 31464 0.416 115.26 13.22 0% 0 0% 0 0% 0 0% 0%
20230509 13.78 13.86 13.5 13.53 -1.89% -0.44% 0% 17567 0.2388 73.94 13.59 0% 0 0% 0 0% 0 0% 0%
20230508 13.78 13.93 13.72 13.79 -0.29% -0.14% 0% 14341 0.198 60.19 13.81 0% 0 0% 0 0% 0 0% 0%
20230505 14.06 14.06 13.78 13.83 -2.05% -0.36% 0% 15565 0.2161 63.65 13.88 0% 0 0% 0 0% 0 0% 0%
20230504 14.22 14.26 13.8 14.12 -0.56% 0.57% 0% 29336 0.4119 116.61 14.04 0% 0 0% 0 0% 0 0% 0%
20230428 13.84 14.35 13.84 14.2 1.94% 0.42% 0% 19408 0.2744 74.79 14.14 0% 0 0% 0 0% 0 0% 0%
20230427 13.55 14.09 13.41 13.93 2.43% 0.14% 0% 18393 0.2558 69.16 13.91 0% 0 0% 0 0% 0 0% 0%
20230426 13.4 13.73 13.38 13.6 1.64% 0.07% 0% 17039 0.2315 60.56 13.59 0% 0 0% 0 0% 0 0% 0%
20230425 13.96 13.98 13.18 13.38 -4.84% -0.74% 0% 21509 0.29 69.64 13.48 0% 0 0% 0 0% 0 0% 0%
20230424 13.96 14.27 13.9 14.06 1.01% 0% 0% 21180 0.2977 64.88 14.06 0% 0 0% 0 0% 0 0% 0%
20230421 14.49 14.5 13.91 13.92 -3.93% -1.21% 0% 22162 0.3122 63.83 14.09 0% 0 0% 0 0% 0 0% 0%
20230420 14.44 14.55 14.22 14.49 0.35% 0.56% 0% 19100 0.2753 53.57 14.41 0% 0 0% 0 0% 0 0% 0%
20230419 14.32 14.58 14.25 14.44 0.98% 0.14% 0% 21495 0.3099 59.04 14.42 0% 0 0% 0 0% 0 0% 0%
20230418 14.59 14.61 14.23 14.3 -1.58% -0.14% 0% 24458 0.3502 61.22 14.32 0% 0 0% 0 0% 0 0% 0%
20230417 14.24 14.72 14.18 14.53 1.61% -0.27% 0% 36792 0.5359 87.87 14.57 0% 0 0% 0 0% 0 0% 0%
20230414 14.13 14.39 13.99 14.3 1.2% 0.63% 0% 25268 0.359 52.93 14.21 0% 0 0% 0 0% 0 0% 0%
20230413 14.35 14.49 14.07 14.13 -1.74% -0.49% 0% 28502 0.4047 55.92 14.2 0% 0 0% 0 0% 0 0% 0%
20230412 14.11 14.38 14.02 14.38 2.64% 1.2% 0% 41259 0.5861 82.05 14.21 0% 0 0% 0 0% 0 0% 0%
20230411 14.64 14.64 13.88 14.01 -4.04% -0.28% 0% 52704 0.7404 108.63 14.05 0% 0 0% 0 0% 0 0% 0%
20230410 14.73 15.12 14.43 14.6 -1.62% -1.15% 0% 42666 0.6303 98.95 14.77 0% 0 0% 0 0% 0 0% 0%
20230407 15.17 15.18 14.61 14.84 -2.18% 0.47% 0% 39556 0.5842 96.43 14.77 0% 0 0% 0 0% 0 0% 0%
20230406 15.3 15.4 15.05 15.17 -0.85% -0.07% 0% 27279 0.414 71.65 15.18 0% 0 0% 0 0% 0 0% 0%
20230404 15.89 15.91 15.11 15.3 -3.71% -0.71% 0% 49378 0.7609 128.58 15.41 0% 0 0% 0 0% 0 0% 0%
20230403 16.1 16.28 15.71 15.89 -1.37% -0.06% 0% 45983 0.7313 135.22 15.9 0% 0 0% 0 0% 0 0% 0%
20230331 17.55 17.68 16.04 16.11 -9.09% -1.53% 0% 74494 1.219 246.3 16.36 0% 0 0% 0 0% 0 0% 0%
20230330 16.98 17.86 16.83 17.72 4.54% 1.55% 0% 45778 0.7988 201.82 17.45 0% 0 0% 0 0% 0 0% 0%
20230329 16.98 17.17 16.67 16.95 0.24% 0.12% 0% 16667 0.2822 82.36 16.93 0% 0 0% 0 0% 0 0% 0%
20230328 17.33 17.34 16.8 16.91 -1.11% -0.53% 0% 15144 0.2575 76.6 17 0% 0 0% 0 0% 0 0% 0%
20230327 17.36 17.54 16.83 17.1 -1.1% -0.06% 0% 16898 0.2892 84.3 17.11 0% 0 0% 0 0% 0 0% 0%
20230324 17.03 17.49 16.99 17.29 1.77% 0.06% 0% 18516 0.3199 92.07 17.28 0% 0 0% 0 0% 0 0% 0%
20230323 17 17.09 16.77 16.99 0% 0.18% 0% 17604 0.2985 94.02 16.96 0% 0 0% 0 0% 0 0% 0%
20230322 16.31 17.12 16.31 16.99 3.79% 0.83% 0% 32089 0.5408 162.1 16.85 0% 0 0% 0 0% 0 0% 0%
20230321 16.03 16.38 15.95 16.37 2.18% 0.8% 0% 14676 0.2383 80.01 16.24 0% 0 0% 0 0% 0 0% 0%
20230320 15.95 16.16 15.79 16.02 1.33% 0% 0% 16600 0.2659 86.39 16.02 0% 0 0% 0 0% 0 0% 0%
20230317 15.9 16.31 15.7 15.81 -0.44% -0.94% 0% 15358 0.2451 74.97 15.96 0% 0 0% 0 0% 0 0% 0%
20230316 16.57 16.64 15.88 15.88 -4.16% -1.79% 0% 16047 0.2594 79.2 16.17 0% 0 0% 0 0% 0 0% 0%
20230315 16.13 16.71 16.1 16.57 2.73% 0.36% 0% 13394 0.2212 64.37 16.51 0% 0 0% 0 0% 0 0% 0%
20230314 16.29 16.3 15.95 16.13 -0.25% 0.25% 0% 18606 0.2994 81.74 16.09 0% 0 0% 0 0% 0 0% 0%
20230313 16.48 16.55 16.03 16.17 -2.06% -0.19% 0% 18996 0.3077 76.63 16.2 0% 0 0% 0 0% 0 0% 0%
20230310 16.62 16.88 16.48 16.51 -1.14% -0.84% 0% 12132 0.202 46.82 16.65 0% 0 0% 0 0% 0 0% 0%
20230309 16.5 16.75 16.38 16.7 1.83% 0.36% 0% 12598 0.2096 46.92 16.64 0% 0 0% 0 0% 0 0% 0%
20230308 16.13 16.43 16.13 16.4 1.42% 0.37% 0% 9737 0.1591 33.89 16.34 0% 0 0% 0 0% 0 0% 0%
20230307 16.57 16.94 16.16 16.17 -2.65% -1.76% 0% 18724 0.3082 63.89 16.46 0% 0 0% 0 0% 0 0% 0%
20230306 16.67 16.78 16.32 16.61 0.42% -0.18% 0% 24146 0.4018 81.89 16.64 0% 0 0% 0 0% 0 0% 0%
20230303 16.75 16.8 16.42 16.54 -0.66% -0.18% 0% 12047 0.1996 42.17 16.57 0% 0 0% 0 0% 0 0% 0%
20230302 16.79 16.87 16.55 16.65 -0.6% 0.06% 0% 14094 0.2345 49.21 16.64 0% 0 0% 0 0% 0 0% 0%
20230301 16.94 16.94 16.42 16.75 0.36% 0.66% 0% 20414 0.3396 71.57 16.64 0% 0 0% 0 0% 0 0% 0%
20230228 16.57 17 16.43 16.69 1.21% 0.06% 0% 25304 0.422 88.46 16.68 0% 0 0% 0 0% 0 0% 0%
20230227 16.2 16.9 16.15 16.49 1.35% -0.48% 0% 28020 0.4643 104.48 16.57 0% 0 0% 0 0% 0 0% 0%
20230224 16.12 16.37 16.07 16.27 0.93% 0% 0% 14763 0.2402 57.01 16.27 0% 0 0% 0 0% 0 0% 0%
20230223 16.1 16.25 15.88 16.12 0.19% 0.5% 0% 15593 0.2501 58.4 16.04 0% 0 0% 0 0% 0 0% 0%
20230222 16 16.15 15.9 16.09 0.25% 0.31% 0% 12511 0.2007 44.96 16.04 0% 0 0% 0 0% 0 0% 0%
20230221 16.25 16.32 15.92 16.05 -1.23% -0.37% 0% 11905 0.1918 43.67 16.11 0% 0 0% 0 0% 0 0% 0%
20230220 15.88 16.28 15.68 16.25 2.65% 1.5% 0% 13520 0.2164 51.77 16.01 0% 0 0% 0 0% 0 0% 0%
20230217 16.17 16.26 15.77 15.83 -2.04% -0.88% 0% 12116 0.1935 45.84 15.97 0% 0 0% 0 0% 0 0% 0%
20230216 16.56 16.74 16.01 16.16 -2.42% -1.82% 0% 15788 0.2599 58.85 16.46 0% 0 0% 0 0% 0 0% 0%
20230215 16.4 16.77 16.3 16.56 1.16% 0.06% 0% 15665 0.2592 57.45 16.55 0% 0 0% 0 0% 0 0% 0%
20230214 16.49 16.58 16.32 16.37 -0.18% -0.43% 0% 12909 0.2122 45.04 16.44 0% 0 0% 0 0% 0 0% 0%
20230213 16.58 16.58 16.2 16.4 -0.91% -0.06% 0% 18646 0.3059 61.11 16.41 0% 0 0% 0 0% 0 0% 0%
20230210 16.61 16.85 16.48 16.55 -1.02% -0.48% 0% 14572 0.2424 44.65 16.63 0% 0 0% 0 0% 0 0% 0%
20230209 16.44 16.73 16.41 16.72 1.03% 0.54% 0% 16225 0.2698 49.32 16.63 0% 0 0% 0 0% 0 0% 0%
20230208 16.58 16.83 16.45 16.55 -0.72% -0.42% 0% 12974 0.2156 38.95 16.62 0% 0 0% 0 0% 0 0% 0%
20230207 16.69 16.72 16.42 16.67 0.91% 0.48% 0% 12282 0.2037 35.15 16.59 0% 0 0% 0 0% 0 0% 0%
20230206 16.63 16.77 16.38 16.52 -1.43% 0% 0% 19022 0.3143 50.11 16.52 0% 0 0% 0 0% 0 0% 0%
20230203 16.61 17.09 16.6 16.76 0.9% -0.24% 0% 25578 0.4296 65.11 16.8 0% 0 0% 0 0% 0 0% 0%
20230202 16.58 17.05 16.5 16.61 -1.42% -0.54% 0% 26634 0.4449 65.87 16.7 0% 0 0% 0 0% 0 0% 0%
20230201 16.77 17.03 16.65 16.85 0.48% -0.12% 0% 34107 0.5754 79.12 16.87 0% 0 0% 0 0% 0 0% 0%
20230131 16.77 16.94 16.48 16.77 -0.42% 0.66% 0% 33072 0.5509 66.48 16.66 0% 0 0% 0 0% 0 0% 0%
20230130 17.18 17.49 16.72 16.84 -1.64% -0.41% 0% 39761 0.6724 72.37 16.91 0% 0 0% 0 0% 0 0% 0%
20230120 17.48 17.69 16.92 17.12 -2.06% -0.93% 0% 28390 0.4905 53.5 17.28 0% 0 0% 0 0% 0 0% 0%
20230119 16.72 17.75 16.46 17.48 5.75% 1.63% 0% 41310 0.7106 81.68 17.2 0% 0 0% 0 0% 0 0% 0%
20230118 16.56 16.88 16.19 16.53 -1.08% 0.49% 0% 31480 0.518 61.11 16.45 0% 0 0% 0 0% 0 0% 0%
20230117 16.4 16.84 16.17 16.71 3.21% 0.6% 0% 42626 0.7081 84.68 16.61 0% 0 0% 0 0% 0 0% 0%
20230116 16.17 16.53 16.14 16.19 0.25% -0.55% 0% 40238 0.6552 82.44 16.28 0% 0 0% 0 0% 0 0% 0%
20230113 16.25 16.43 16.04 16.15 0% -0.68% 0% 38677 0.6289 84.67 16.26 0% 0 0% 0 0% 0 0% 0%
20230112 16.15 16.5 15.91 16.15 -0.68% -0.37% 0% 62582 1.0147 144.82 16.21 0% 0 0% 0 0% 0 0% 0%
20230111 15.53 16.38 15.41 16.26 3.57% 1.31% 0% 104980 1.6851 275.31 16.05 0% 0 0% 0 0% 0 0% 0%
20230110 16.6 16.66 15.37 15.7 -2.61% -0.95% 0% 102030 1.6171 355.61 15.85 0% 0 0% 0 0% 0 0% 0%
20230109 15.26 16.12 14.65 16.12 10.03% 3.33% 0% 41835 0.6527 213.78 15.6 0% 0 0% 0 0% 0 0% 0%
20230106 14.64 14.86 14.5 14.65 -0.75% 0.14% 0% 13463 0.1969 79.06 14.63 0% 0 0% 0 0% 0 0% 0%
20230105 14.35 14.76 14.27 14.76 2.07% 1.17% 0% 18783 0.274 113.01 14.59 0% 0 0% 0 0% 0 0% 0%
20230104 13.85 14.7 13.85 14.46 3.06% -0.28% 0% 27096 0.393 172.39 14.5 0% 0 0% 0 0% 0 0% 0%
20230103 13.68 14.16 13.63 14.03 1.67% 0.5% 0% 20574 0.2872 142.58 13.96 0% 0 0% 0 0% 0 0% 0%
20221230 13.97 14 13.71 13.8 0.58% -0.29% 0% 10903 0.1509 93.14 13.84 0% 0 0% 0 0% 0 0% 0%
20221229 13.91 14.05 13.6 13.72 -0.22% -0.94% 0% 15786 0.2186 106.3 13.85 0% 0 0% 0 0% 0 0% 0%
20221228 14.04 14.16 13.67 13.75 -2.34% -0.87% 0% 9909 0.1374 63.87 13.87 0% 0 0% 0 0% 0 0% 0%
20221227 14.38 14.38 13.93 14.08 -1.33% 0.14% 0% 7049 0.0991 41.16 14.06 0% 0 0% 0 0% 0 0% 0%
20221226 13.72 14.32 13.72 14.27 2.81% 0.78% 0% 9017 0.1277 49.46 14.16 0% 0 0% 0 0% 0 0% 0%
20221223 14 14 13.6 13.88 -0.22% 0.51% 0% 9316 0.1287 45.52 13.81 0% 0 0% 0 0% 0 0% 0%
20221222 14.2 14.23 13.87 13.91 -1.63% -1.07% 0% 10770 0.1514 50.63 14.06 0% 0 0% 0 0% 0 0% 0%
20221221 14.33 14.46 13.95 14.14 -1.46% -0.07% 0% 9256 0.131 42.3 14.15 0% 0 0% 0 0% 0 0% 0%
20221220 14.29 14.54 14.12 14.35 -0.35% 0.14% 0% 7905 0.1133 34.43 14.33 0% 0 0% 0 0% 0 0% 0%
20221219 14.5 14.95 14.29 14.4 -1.44% -0.35% 0% 11395 0.1647 45.6 14.45 0% 0 0% 0 0% 0 0% 0%
20221216 15.16 15.31 14.61 14.61 -4.51% -1.55% 0% 17647 0.2618 67.56 14.84 0% 0 0% 0 0% 0 0% 0%
20221215 14.8 15.44 14.8 15.3 0.66% 0.46% 0% 18235 0.2778 69.62 15.23 0% 0 0% 0 0% 0 0% 0%
20221214 14.75 15.46 14.75 15.2 3.19% 0.07% 0% 23135 0.3514 93.82 15.19 0% 0 0% 0 0% 0 0% 0%
20221213 15.2 15.31 14.63 14.73 -2.9% -0.94% 0% 16869 0.2508 56.02 14.87 0% 0 0% 0 0% 0 0% 0%
20221212 14.71 15.39 14.6 15.17 3.2% 0.93% 0% 23405 0.3518 78.4 15.03 0% 0 0% 0 0% 0 0% 0%
20221209 14.72 14.95 14.56 14.7 -0.14% -0.61% 0% 15533 0.2298 52.22 14.79 0% 0 0% 0 0% 0 0% 0%
20221208 15.05 15.1 14.64 14.72 -1.08% -0.14% 0% 14210 0.2094 38.51 14.74 0% 0 0% 0 0% 0 0% 0%
20221207 15.34 15.34 14.86 14.88 -3% -0.8% 0% 16090 0.2414 43.42 15 0% 0 0% 0 0% 0 0% 0%
20221206 15.34 15.72 15.17 15.34 0.33% -0.39% 0% 23607 0.3635 63.52 15.4 0% 0 0% 0 0% 0 0% 0%
20221205 15.27 15.5 14.95 15.29 1.73% 0.2% 0% 25615 0.3908 70.43 15.26 0% 0 0% 0 0% 0 0% 0%
20221202 15.42 15.59 14.99 15.03 -2.47% -1.18% 0% 24919 0.379 70.08 15.21 0% 0 0% 0 0% 0 0% 0%
20221201 14.6 15.81 14.52 15.41 6.13% 0.46% 0% 44920 0.6891 125.5 15.34 0% 0 0% 0 0% 0 0% 0%
20221130 14.49 14.64 14.15 14.52 0.21% 0.62% 0% 25560 0.3688 70.15 14.43 0% 0 0% 0 0% 0 0% 0%
20221129 14.8 14.8 14.37 14.49 -0.69% 0% 0% 18071 0.2619 48.81 14.49 0% 0 0% 0 0% 0 0% 0%
20221128 14.49 14.94 14.33 14.59 -2.08% -0.07% 0% 38925 0.5684 65.38 14.6 0% 0 0% 0 0% 0 0% 0%
20221125 14.98 16.06 14.63 14.9 0.95% -2.93% 0% 61642 0.9464 162.76 15.35 0% 0 0% 0 0% 0 0% 0%
20221124 14.64 15.06 14.62 14.76 0.82% -0.07% 0% 24275 0.3586 63.42 14.77 0% 0 0% 0 0% 0 0% 0%
20221123 14.64 15.14 14.2 14.64 -1.35% 0.62% 0% 30629 0.4457 74.87 14.55 0% 0 0% 0 0% 0 0% 0%
20221122 15.15 15.3 14.83 14.84 -2.05% -1.46% 0% 16384 0.2467 39.65 15.06 0% 0 0% 0 0% 0 0% 0%
20221121 15.08 15.17 14.65 15.15 1% 0.73% 0% 16965 0.2551 38.85 15.04 0% 0 0% 0 0% 0 0% 0%
20221118 15.35 15.52 14.9 15 -1.19% -0.27% 0% 27337 0.4112 54.23 15.04 0% 0 0% 0 0% 0 0% 0%
20221117 15.23 15.42 15 15.18 -1.49% 0.07% 0% 30503 0.4627 56.44 15.17 0% 0 0% 0 0% 0 0% 0%
20221116 15.29 15.51 15.16 15.41 1.12% 0.46% 0% 30628 0.4699 48.66 15.34 0% 0 0% 0 0% 0 0% 0%
20221115 14.94 15.51 14.75 15.24 1.8% 0.2% 0% 46006 0.6999 67.92 15.21 0% 0 0% 0 0% 0 0% 0%
20221114 15.14 15.33 14.65 14.97 -0.47% -0.99% 0% 35161 0.5315 49.64 15.12 0% 0 0% 0 0% 0 0% 0%
20221111 15.54 15.8 14.97 15.04 -3.28% -1.64% 0% 50908 0.7786 68.33 15.29 0% 0 0% 0 0% 0 0% 0%
20221110 15.56 15.98 15.25 15.55 -0.19% -0.19% 0% 40724 0.6345 50.36 15.58 0% 0 0% 0 0% 0 0% 0%
20221109 15.4 15.68 14.64 15.58 2.77% 1.76% 0% 48053 0.7355 60.07 15.31 0% 0 0% 0 0% 0 0% 0%
20221108 15.23 15.45 14.87 15.16 -1.88% 0.73% 0% 40794 0.6141 51.89 15.05 0% 0 0% 0 0% 0 0% 0%
20221107 14.81 15.57 14.68 15.45 4.04% 0.98% 0% 84005 1.2855 111.66 15.3 0% 0 0% 0 0% 0 0% 0%
20221104 14.66 15.25 14.6 14.85 -0.2% 0.27% 0% 69507 1.0291 99.22 14.81 0% 0 0% 0 0% 0 0% 0%
20221103 15.5 15.87 14.58 14.88 -3.75% -1.78% 0% 128897 1.9525 207.74 15.15 0% 0 0% 0 0% 0 0% 0%
20221102 14.14 15.46 14.14 15.46 10.04% 2.18% 0% 72247 1.0932 143.32 15.13 0% 0 0% 0 0% 0 0% 0%
20221101 13.46 14.24 13.43 14.05 6.2% 1.22% 0% 76657 1.0643 160.83 13.88 0% 0 0% 0 0% 0 0% 0%
20221031 13.45 13.76 13.13 13.23 -2.43% -0.97% 0% 85324 1.1398 203.36 13.36 0% 0 0% 0 0% 0 0% 0%
20221028 14 14.6 13.56 13.56 0% -4.37% 0% 138313 1.9612 424.87 14.18 0% 0 0% 0 0% 0 0% 0%
20221027 13.01 13.56 13.01 13.56 9.98% 0.82% 0% 22055 0.2966 107.73 13.45 0% 0 0% 0 0% 0 0% 0%
20221026 11.78 12.45 11.77 12.33 4.4% 0.65% 0% 22615 0.277 105.36 12.25 0% 0 0% 0 0% 0 0% 0%
20221025 11.81 12.26 11.7 11.81 -2.07% -0.51% 0% 17715 0.2103 83.69 11.87 0% 0 0% 0 0% 0 0% 0%
20221024 12.42 12.48 12.04 12.06 -0.66% -1.71% 0% 13778 0.1691 72.56 12.27 0% 0 0% 0 0% 0 0% 0%
20221021 12.06 12.2 11.96 12.14 0.33% 0.17% 0% 9193 0.1114 49.07 12.12 0% 0 0% 0 0% 0 0% 0%
20221020 11.9 12.22 11.7 12.1 1.6% 0.58% 0% 12046 0.1449 62.43 12.03 0% 0 0% 0 0% 0 0% 0%
20221019 11.88 12.12 11.88 11.91 -0.83% -0.67% 0% 9293 0.1114 48.31 11.99 0% 0 0% 0 0% 0 0% 0%
20221018 12.07 12.16 11.88 12.01 -0.5% 0.17% 0% 9936 0.1191 50.18 11.99 0% 0 0% 0 0% 0 0% 0%
20221017 11.63 12.08 11.62 12.07 3.87% 1.09% 0% 16986 0.2028 82.94 11.94 0% 0 0% 0 0% 0 0% 0%
20220720 12.91 12.95 12.68 12.8 -0.85% 0.16% 0% 12489 0.1596 42.53 12.78 0% 0 0% 0 0% 0 0% 0%
20220719 12.86 12.98 12.76 12.91 0.62% 0.23% 0% 9826 0.1266 34.97 12.88 0% 0 0% 0 0% 0 0% 0%
20220718 12.43 12.85 12.43 12.83 3.97% 0.94% 0% 16960 0.2155 63.45 12.71 0% 0 0% 0 0% 0 0% 0%
20220715 12.41 12.65 12.27 12.34 -1.04% -0.24% 0% 9910 0.1226 36.99 12.37 0% 0 0% 0 0% 0 0% 0%
20220714 12.38 12.55 12.18 12.47 0.73% 0.08% 0% 7241 0.0902 26.32 12.46 0% 0 0% 0 0% 0 0% 0%
20220713 12.15 12.44 12.03 12.38 2.06% 0.49% 0% 8993 0.1108 30.17 12.32 0% 0 0% 0 0% 0 0% 0%
20220712 12.62 12.66 12 12.13 -3.73% -1.46% 0% 15847 0.1951 47.2 12.31 0% 0 0% 0 0% 0 0% 0%
20220711 12.65 12.72 12.4 12.6 -0.24% 0.24% 0% 13210 0.1661 37.44 12.57 0% 0 0% 0 0% 0 0% 0%
20220708 12.62 13.01 12.6 12.63 0.16% -1.41% 0% 16570 0.2122 44.97 12.81 0% 0 0% 0 0% 0 0% 0%
20220707 12.73 12.83 12.5 12.61 -0.47% -0.16% 0% 13458 0.17 33.85 12.63 0% 0 0% 0 0% 0 0% 0%
20220706 12.63 12.89 12.55 12.67 -0.16% -0.47% 0% 18271 0.2326 42.29 12.73 0% 0 0% 0 0% 0 0% 0%
20220705 12.85 13.14 12.52 12.69 -2.38% -0.63% 0% 24987 0.319 57.35 12.77 0% 0 0% 0 0% 0 0% 0%
20220704 12.9 13.19 12.53 13 4% 1.09% 0% 35066 0.4511 83.1 12.86 0% 0 0% 0 0% 0 0% 0%
20220701 12.54 12.74 12.47 12.5 -0.4% -0.79% 0% 14712 0.1854 35.46 12.6 0% 0 0% 0 0% 0 0% 0%
20220630 12.59 12.79 12.5 12.55 0% -0.4% 0% 15987 0.2015 36.57 12.6 0% 0 0% 0 0% 0 0% 0%
20220629 12.71 13.09 12.5 12.55 -1.26% -2.11% 0% 22235 0.285 48.89 12.82 0% 0 0% 0 0% 0 0% 0%
20220628 12.2 12.75 12.16 12.71 4.1% 1.6% 0% 18445 0.2308 40.17 12.51 0% 0 0% 0 0% 0 0% 0%
20220627 12.65 12.65 12.14 12.21 -1.37% -0.57% 0% 15373 0.1888 33.54 12.28 0% 0 0% 0 0% 0 0% 0%
20220624 12.28 12.62 12.26 12.38 0.65% -0.32% 0% 14052 0.1745 32.73 12.42 0% 0 0% 0 0% 0 0% 0%
20220623 11.74 12.38 11.65 12.3 5.76% 1.23% 0% 33043 0.4015 80.37 12.15 0% 0 0% 0 0% 0 0% 0%
20220622 11.99 12.04 11.63 11.63 -3.16% -0.85% 0% 13920 0.1633 36.76 11.73 0% 0 0% 0 0% 0 0% 0%
20220621 12.03 12.15 11.82 12.01 -0.08% 0.08% 0% 12295 0.1476 33.98 12 0% 0 0% 0 0% 0 0% 0%
20220620 12 12.08 11.87 12.02 0.84% 0.17% 0% 10328 0.1239 28.78 12 0% 0 0% 0 0% 0 0% 0%
20220617 11.8 11.95 11.69 11.92 -0.08% 0.68% 0% 12100 0.1433 34.06 11.84 0% 0 0% 0 0% 0 0% 0%
20220616 12.03 12.15 11.89 11.93 -0.58% -0.75% 0% 15612 0.1877 49.83 12.02 0% 0 0% 0 0% 0 0% 0%
20220615 12.06 12.22 12 12 -0.33% -0.74% 0% 14273 0.1726 49.15 12.09 0% 0 0% 0 0% 0 0% 0%
20220614 12.06 12.09 11.7 12.04 -0.5% 1.35% 0% 18181 0.2159 64.87 11.88 0% 0 0% 0 0% 0 0% 0%
20220613 12.05 12.24 12.02 12.1 -0.58% -0.08% 0% 10725 0.1299 41.97 12.11 0% 0 0% 0 0% 0 0% 0%
20220610 11.89 12.22 11.8 12.17 1.67% 0.83% 0% 14645 0.1768 55.6 12.07 0% 0 0% 0 0% 0 0% 0%
20220609 12.29 12.29 11.85 11.97 -2.6% -0.08% 0% 16381 0.1963 62.8 11.98 0% 0 0% 0 0% 0 0% 0%
20220608 12.47 12.47 11.93 12.29 -0.89% 0.9% 0% 23185 0.2823 91.28 12.18 0% 0 0% 0 0% 0 0% 0%
20220607 12.75 12.78 12.31 12.4 -2.21% -0.32% 0% 23368 0.2906 95.33 12.44 0% 0 0% 0 0% 0 0% 0%
20220606 12.41 12.79 12.28 12.68 1.77% 0.32% 0% 24750 0.3129 103.82 12.64 0% 0 0% 0 0% 0 0% 0%
20220602 12.28 12.68 12.2 12.46 0.73% 0.32% 0% 20207 0.2509 82.37 12.42 0% 0 0% 0 0% 0 0% 0%
20220601 11.84 12.56 11.79 12.37 3.6% 0.98% 0% 35209 0.4313 140.67 12.25 0% 0 0% 0 0% 0 0% 0%
20220531 11.48 12.08 11.23 11.94 5.2% 1.62% 0% 28755 0.3379 115.78 11.75 0% 0 0% 0 0% 0 0% 0%
20220530 11.56 11.56 11.14 11.4 1.33% 0.97% 0% 16781 0.1894 69.93 11.29 0% 0 0% 0 0% 0 0% 0%
20220527 11.37 11.66 11.14 11.25 -0.09% -1.23% 0% 23599 0.2687 100.06 11.39 0% 0 0% 0 0% 0 0% 0%
20220526 11.5 11.5 11 11.26 -0.35% 0.36% 0% 16198 0.1817 69.89 11.22 0% 0 0% 0 0% 0 0% 0%
20220525 11.2 11.41 11.15 11.3 1.07% 0.44% 0% 15152 0.1705 64.84 11.25 0% 0 0% 0 0% 0 0% 0%
20220524 11.75 11.87 11.14 11.18 -4.85% -2.61% 0% 20314 0.2333 85.82 11.48 0% 0 0% 0 0% 0 0% 0%
20220523 11.75 11.92 11.61 11.75 0.6% 0.09% 0% 20711 0.2431 90.92 11.74 0% 0 0% 0 0% 0 0% 0%
20220520 11.47 11.9 11.46 11.68 2.37% 0.26% 0% 29591 0.3447 131.17 11.65 0% 0 0% 0 0% 0 0% 0%
20220519 11.08 11.46 11 11.41 2.15% 1.06% 0% 25200 0.2844 112.69 11.29 0% 0 0% 0 0% 0 0% 0%
20220518 10.68 11.38 10.66 11.17 4.1% 0.27% 0% 26721 0.2978 124.62 11.14 0% 0 0% 0 0% 0 0% 0%
20220517 10.78 10.91 10.59 10.73 -0.09% 0.47% 0% 12387 0.1323 58.02 10.68 0% 0 0% 0 0% 0 0% 0%
20220516 10.62 10.85 10.62 10.74 1.51% 0.09% 0% 14592 0.1565 68.32 10.73 0% 0 0% 0 0% 0 0% 0%
20220513 10.53 10.77 10.47 10.58 0.95% -0.09% 0% 16248 0.1721 72.64 10.59 0% 0 0% 0 0% 0 0% 0%
20220512 10.27 10.62 10.22 10.48 2.04% 0.48% 0% 16636 0.1735 71.74 10.43 0% 0 0% 0 0% 0 0% 0%
20220511 10.3 10.76 10.26 10.27 -1.06% -2.47% 0% 24262 0.2554 109.93 10.53 0% 0 0% 0 0% 0 0% 0%
20220510 9.93 10.41 9.86 10.38 3.08% 1.67% 0% 21648 0.2211 103.3 10.21 0% 0 0% 0 0% 0 0% 0%
20220509 9.99 10.35 9.86 10.07 0.7% -0.1% 0% 24818 0.2502 123.45 10.08 0% 0 0% 0 0% 0 0% 0%
20220506 9.9 10.19 9.81 10 -2.72% 0% 0% 26112 0.2611 141.54 10 0% 0 0% 0 0% 0 0% 0%
20220505 10.13 10.38 10.06 10.28 2.7% 0.19% 0% 12632 0.1296 78.93 10.26 0% 0 0% 0 0% 0 0% 0%
20220429 9.53 10.15 9.49 10.01 6.04% 1.01% 0% 16807 0.1666 104.01 9.91 0% 0 0% 0 0% 0 0% 0%
20220428 9.61 9.79 9.25 9.44 -2.38% -0.32% 0% 13011 0.1232 79.11 9.47 0% 0 0% 0 0% 0 0% 0%
20220427 9.5 9.83 9.04 9.67 -1.93% 2.33% 0% 23281 0.2199 146.75 9.45 0% 0 0% 0 0% 0 0% 0%
20220426 10.83 10.87 9.85 9.86 -9.87% -3.33% 0% 21245 0.2168 164.17 10.2 0% 0 0% 0 0% 0 0% 0%
20220425 11.69 11.7 10.87 10.94 -7.29% -2.41% 0% 8807 0.0987 80.84 11.21 0% 0 0% 0 0% 0 0% 0%
20220422 11.97 12.06 11.71 11.8 -1.91% -0.42% 0% 6723 0.0797 62.29 11.85 0% 0 0% 0 0% 0 0% 0%
20220421 12.35 12.41 11.96 12.03 -2.59% -0.91% 0% 8124 0.0986 75.36 12.14 0% 0 0% 0 0% 0 0% 0%
20220420 12.44 12.58 12.31 12.35 -0.72% -0.88% 0% 5231 0.0652 48.61 12.46 0% 0 0% 0 0% 0 0% 0%
20220419 12.34 12.47 12.26 12.44 0.32% 0.24% 0% 4423 0.0549 38.87 12.41 0% 0 0% 0 0% 0 0% 0%
20220418 12.25 12.43 12.03 12.4 1.64% 1.14% 0% 7143 0.0876 59.49 12.26 0% 0 0% 0 0% 0 0% 0%
20220415 12.3 12.33 12.06 12.2 -1.45% 0.33% 0% 11605 0.1411 95.32 12.16 0% 0 0% 0 0% 0 0% 0%
20220414 12.28 12.4 12.22 12.38 0.98% 0.65% 0% 6267 0.0771 52.77 12.3 0% 0 0% 0 0% 0 0% 0%
20220413 12.38 12.44 12.26 12.26 -1.92% -0.65% 0% 3987 0.0492 32.71 12.34 0% 0 0% 0 0% 0 0% 0%
20220412 12.11 12.51 12.11 12.5 1.87% 1.63% 0% 9604 0.1181 71.7 12.3 0% 0 0% 0 0% 0 0% 0%
20220411 12.6 12.7 12.17 12.27 -3.16% -0.81% 0% 13309 0.1646 98.08 12.37 0% 0 0% 0 0% 0 0% 0%
20220408 12.94 12.98 12.61 12.67 -1.63% -0.08% 0% 8123 0.103 60.09 12.68 0% 0 0% 0 0% 0 0% 0%
20220407 13.18 13.28 12.88 12.88 -2.72% -1% 0% 9744 0.1268 71.88 13.01 0% 0 0% 0 0% 0 0% 0%
20220401 13.2 13.3 13.06 13.14 -1.05% 0.08% 0% 9870 0.1296 72.56 13.13 0% 0 0% 0 0% 0 0% 0%
20220331 13.17 13.43 13.17 13.28 0% -0.38% 0% 7539 0.1005 56.61 13.33 0% 0 0% 0 0% 0 0% 0%
20220330 13.18 13.28 13.07 13.28 1.76% 0.76% 0% 6956 0.0917 48.42 13.18 0% 0 0% 0 0% 0 0% 0%
20220329 13.4 13.41 12.99 13.05 -1.73% -0.68% 0% 7756 0.1019 50.71 13.14 0% 0 0% 0 0% 0 0% 0%
20220328 13.55 13.59 13.22 13.28 -1.78% -0.52% 0% 7860 0.1049 50.75 13.35 0% 0 0% 0 0% 0 0% 0%
20220325 13.44 13.76 13.42 13.52 0.6% -0.37% 0% 12038 0.1634 74.16 13.57 0% 0 0% 0 0% 0 0% 0%
20220324 13.73 13.78 13.4 13.44 -2.61% -0.81% 0% 10006 0.1356 61.82 13.55 0% 0 0% 0 0% 0 0% 0%
20220323 13.7 14.1 13.66 13.8 0.88% -0.36% 0% 13501 0.187 83.3 13.85 0% 0 0% 0 0% 0 0% 0%
20220322 13.58 13.78 13.53 13.68 0.74% 0.15% 0% 11063 0.1511 66.74 13.66 0% 0 0% 0 0% 0 0% 0%
20220321 13.48 13.62 13.25 13.58 1.27% 0.74% 0% 10480 0.1413 61.28 13.48 0% 0 0% 0 0% 0 0% 0%
20220318 13.3 13.43 13.26 13.41 0.68% 0.37% 0% 7882 0.1053 45.09 13.36 0% 0 0% 0 0% 0 0% 0%
20220317 13.24 13.5 13.23 13.32 1.52% -0.3% 0% 14234 0.1901 80.62 13.36 0% 0 0% 0 0% 0 0% 0%
20220316 12.9 13.23 12.49 13.12 3.06% 2.42% 0% 15275 0.1956 86.45 12.81 0% 0 0% 0 0% 0 0% 0%
20220315 13.03 13.2 12.6 12.73 -2.82% -1.47% 0% 11551 0.1492 69.05 12.92 0% 0 0% 0 0% 0 0% 0%
20220311 13.14 13.69 12.5 13.6 3.03% 2.56% 0% 14700 0.1949 91.16 13.26 0% 0 0% 0 0% 0 0% 0%
20220310 13.14 13.43 13.14 13.2 1.85% -0.6% 0% 12835 0.1705 81.39 13.28 0% 0 0% 0 0% 0 0% 0%
20220309 13.2 13.3 12.45 12.96 -1.22% 0.08% 0% 15426 0.1998 86.51 12.95 0% 0 0% 0 0% 0 0% 0%
20220308 13.69 13.69 13.05 13.12 -3.6% -1.58% 0% 13920 0.1855 80.93 13.33 0% 0 0% 0 0% 0 0% 0%
20220307 13.9 13.98 13.57 13.61 -2.37% -0.8% 0% 11854 0.1626 71.95 13.72 0% 0 0% 0 0% 0 0% 0%
20220304 13.93 14.2 13.85 13.94 -0.99% -0.78% 0% 10758 0.1511 67.07 14.05 0% 0 0% 0 0% 0 0% 0%
20220303 14.07 14.12 14 14.08 0.36% 0.07% 0% 7627 0.1073 48.91 14.07 0% 0 0% 0 0% 0 0% 0%
20220302 13.9 14.05 13.9 14.03 0.21% 0.36% 0% 6079 0.085 38.14 13.98 0% 0 0% 0 0% 0 0% 0%
20220301 13.95 14.09 13.91 14 0.79% -0.07% 0% 8081 0.1132 49.94 14.01 0% 0 0% 0 0% 0 0% 0%
20220228 13.96 14.1 13.59 13.89 -0.5% 0.51% 0% 10441 0.1443 63.87 13.82 0% 0 0% 0 0% 0 0% 0%
20220225 13.81 14.16 13.81 13.96 1.9% -0.36% 0% 13503 0.1892 84.07 14.01 0% 0 0% 0 0% 0 0% 0%
20220224 14.26 14.31 13.45 13.7 -3.86% -1.44% 0% 24987 0.3474 156.87 13.9 0% 0 0% 0 0% 0 0% 0%
20220223 14 14.26 13.98 14.25 1.93% 0.64% 0% 14094 0.1996 99.23 14.16 0% 0 0% 0 0% 0 0% 0%
20220222 14.18 14.24 13.93 13.98 -2.03% -0.36% 0% 13693 0.1921 94.36 14.03 0% 0 0% 0 0% 0 0% 0%
20220221 14.07 14.31 14 14.27 1.21% 0.78% 0% 14095 0.1996 76.85 14.16 0% 0 0% 0 0% 0 0% 0%
20220218 13.98 14.15 13.88 14.1 0.86% 0.71% 0% 9714 0.136 40.7 14 0% 0 0% 0 0% 0 0% 0%
20220217 14.14 14.15 13.93 13.98 -0.92% -0.29% 0% 13371 0.1874 40.58 14.02 0% 0 0% 0 0% 0 0% 0%
20220216 14.06 14.18 13.88 14.11 0.93% 0.64% 0% 13421 0.1882 33.71 14.02 0% 0 0% 0 0% 0 0% 0%
20220215 14.01 14.15 13.83 13.98 0.07% 0.07% 0% 9108 0.1272 19.15 13.97 0% 0 0% 0 0% 0 0% 0%
20220214 14.11 14.23 13.92 13.97 -0.57% -0.57% 0% 11161 0.1568 21.51 14.05 0% 0 0% 0 0% 0 0% 0%
20220211 14.42 14.5 14.03 14.05 -2.57% -0.57% 0% 12759 0.1803 23.35 14.13 0% 0 0% 0 0% 0 0% 0%
20220210 14.74 14.74 14.42 14.42 -2.1% -0.62% 0% 14402 0.209 24.69 14.51 0% 0 0% 0 0% 0 0% 0%
20220209 14.38 14.9 14.38 14.73 2.15% 0.68% 0% 15330 0.2243 24.5 14.63 0% 0 0% 0 0% 0 0% 0%
20211203 15.81 16.34 15.31 15.81 0.96% 0.19% 0% 43548 0.6871 69.63 15.78 0% 0 0% 0 0% 0 0% 0%
20211202 16.4 16.54 15.64 15.66 -6.12% -1.51% 0% 54899 0.873 71.37 15.9 0% 0 0% 0 0% 0 0% 0%
20211201 16.8 17.24 16.45 16.68 -1.18% -1.13% 0% 76485 1.2906 100.1 16.87 0% 0 0% 0 0% 0 0% 0%
20211130 17 17.28 16.72 16.88 0.12% -0.59% 0% 63010 1.0699 79.01 16.98 0% 0 0% 0 0% 0 0% 0%
20211129 16.61 17.25 16.3 16.86 0.78% -0.41% 0% 68588 1.1611 89.14 16.93 0% 0 0% 0 0% 0 0% 0%
20211126 16.5 17 16.22 16.73 0.36% 0.54% 0% 40730 0.6778 52.45 16.64 0% 0 0% 0 0% 0 0% 0%
20211125 16.66 16.89 16.47 16.67 -0.77% -0.12% 0% 30327 0.5063 38.8 16.69 0% 0 0% 0 0% 0 0% 0%
20211124 16.61 17.18 16.33 16.8 0.54% 0.48% 0% 47177 0.7888 58.88 16.72 0% 0 0% 0 0% 0 0% 0%
20211123 17.17 17.27 16.63 16.71 -2.57% -0.65% 0% 39556 0.6654 49.48 16.82 0% 0 0% 0 0% 0 0% 0%
20211122 17.06 17.23 16.8 17.15 -0.75% 0.76% 0% 47271 0.8044 58.96 17.02 0% 0 0% 0 0% 0 0% 0%
20211119 17.21 18.65 16.77 17.28 -2.43% -2.15% 0% 172905 3.0543 203.4 17.66 0% 0 0% 0 0% 0 0% 0%
20211118 17.68 17.98 16.94 17.71 0.51% 1.49% 0% 85451 1.4914 115.17 17.45 0% 0 0% 0 0% 0 0% 0%
20211117 16.07 17.62 15.9 17.62 9.99% 3.04% 0% 110228 1.8844 163.71 17.1 0% 0 0% 0 0% 0 0% 0%
20211116 16.5 16.55 16.02 16.02 -2.2% -0.99% 0% 33574 0.5432 56.67 16.18 0% 0 0% 0 0% 0 0% 0%
20211115 15.66 16.53 15.51 16.38 4.6% 1.42% 0% 68506 1.1061 120.38 16.15 0% 0 0% 0 0% 0 0% 0%
20211112 15.97 15.98 15.34 15.66 -1.32% 0.51% 0% 55249 0.861 105.22 15.58 0% 0 0% 0 0% 0 0% 0%
20211111 15.05 16.08 15.05 15.87 1.8% 1.6% 0% 56878 0.8883 120.65 15.62 0% 0 0% 0 0% 0 0% 0%
20211110 15.17 15.62 15.06 15.59 1.96% 0.97% 0% 61516 0.9495 143.75 15.44 0% 0 0% 0 0% 0 0% 0%
20211109 15.62 15.62 15.04 15.29 -4.44% 0% 0% 71047 1.086 184.79 15.29 0% 0 0% 0 0% 0 0% 0%
20211108 15.55 16.59 15.11 16 5.89% 1.14% 0% 146693 2.3206 469.57 15.82 0% 0 0% 0 0% 0 0% 0%
20211105 13.87 15.11 13.87 15.11 9.97% 1.14% 0% 70352 1.0508 390.65 14.94 0% 0 0% 0 0% 0 0% 0%
20211104 13.8 13.83 13.54 13.74 2% 0.81% 0% 12183 0.166 93.26 13.63 0% 0 0% 0 0% 0 0% 0%
20211103 13.2 13.58 13.2 13.47 1.13% 0.3% 0% 9618 0.1292 74.64 13.43 0% 0 0% 0 0% 0 0% 0%
20211102 13.17 13.72 13.17 13.32 0.83% -0.82% 0% 15431 0.2072 118.9 13.43 0% 0 0% 0 0% 0 0% 0%
20211101 12.9 13.32 12.79 13.21 2.48% 0.3% 0% 9631 0.1268 79.11 13.17 0% 0 0% 0 0% 0 0% 0%
20211029 12.71 12.93 12.7 12.89 1.5% 0.39% 0% 5181 0.0665 42.76 12.84 0% 0 0% 0 0% 0 0% 0%
20211028 12.78 13 12.7 12.7 -2.46% -0.55% 0% 8214 0.1049 66.94 12.77 0% 0 0% 0 0% 0 0% 0%
20211027 13.26 13.4 12.81 13.02 -3.77% 0.15% 0% 19089 0.2482 166.01 13 0% 0 0% 0 0% 0 0% 0%
20211026 13.39 13.58 13.28 13.53 1.27% 1.05% 0% 11083 0.1484 108.26 13.39 0% 0 0% 0 0% 0 0% 0%
20211025 13.19 13.42 13.17 13.36 1.29% 0.23% 0% 4936 0.0658 49.01 13.33 0% 0 0% 0 0% 0 0% 0%
20211022 13.56 13.58 13.18 13.19 -2.87% -1.12% 0% 10022 0.1337 91.88 13.34 0% 0 0% 0 0% 0 0% 0%
20211021 13.7 13.7 13.58 13.58 -0.29% -0.29% 0% 5696 0.0776 41.92 13.62 0% 0 0% 0 0% 0 0% 0%
20211020 13.68 13.76 13.59 13.62 -0.51% -0.22% 0% 5414 0.0739 40.33 13.65 0% 0 0% 0 0% 0 0% 0%
20211019 13.79 13.83 13.64 13.69 0.29% -0.22% 0% 6442 0.0884 47.46 13.72 0% 0 0% 0 0% 0 0% 0%
20211018 13.62 13.77 13.5 13.65 0.22% 0.07% 0% 6187 0.0844 45.15 13.64 0% 0 0% 0 0% 0 0% 0%
20211015 13.7 13.77 13.61 13.62 -0.29% -0.58% 0% 5454 0.0747 36.85 13.7 0% 0 0% 0 0% 0 0% 0%
20211014 13.75 13.75 13.6 13.66 -0.36% -0.15% 0% 5199 0.0711 33.81 13.68 0% 0 0% 0 0% 0 0% 0%
20211013 13.65 13.75 13.56 13.71 0.22% 0.22% 0% 7595 0.1039 46.93 13.68 0% 0 0% 0 0% 0 0% 0%
20211012 13.71 13.77 13.46 13.68 -0.07% 0.66% 0% 8647 0.1175 49.85 13.59 0% 0 0% 0 0% 0 0% 0%
20211011 13.88 13.91 13.62 13.69 -2.14% -0.36% 0% 13378 0.1838 68.32 13.74 0% 0 0% 0 0% 0 0% 0%
20211008 13.16 14.22 13.12 13.99 6.71% 1.3% 0% 39260 0.542 191.75 13.81 0% 0 0% 0 0% 0 0% 0%
20210930 12.93 13.15 12.87 13.11 1.94% 0.23% 0% 7461 0.0976 37.64 13.08 0% 0 0% 0 0% 0 0% 0%
20210929 13.13 13.18 12.82 12.86 -1.68% -0.92% 0% 12459 0.1617 55.74 12.98 0% 0 0% 0 0% 0 0% 0%
20210928 13 13.1 12.91 13.08 1% 0.46% 0% 7839 0.1021 32.56 13.02 0% 0 0% 0 0% 0 0% 0%
20210927 13.29 13.38 12.88 12.95 -2.56% -0.92% 0% 16290 0.2129 63.01 13.07 0% 0 0% 0 0% 0 0% 0%
20210924 13.5 13.5 13.26 13.29 -1.41% -0.45% 0% 10522 0.1405 40.07 13.35 0% 0 0% 0 0% 0 0% 0%
20210923 13.3 13.52 13.27 13.48 1.28% 0.45% 0% 13802 0.1852 50.06 13.42 0% 0 0% 0 0% 0 0% 0%
20210922 13.39 13.47 13.18 13.31 -0.89% 0.15% 0% 18085 0.2404 62.55 13.29 0% 0 0% 0 0% 0 0% 0%
20210917 13.79 13.84 13.26 13.43 -2.61% -0.37% 0% 30727 0.4141 105.06 13.48 0% 0 0% 0 0% 0 0% 0%
20210916 13.92 14.05 13.71 13.79 -0.93% -0.72% 0% 18724 0.26 62.31 13.89 0% 0 0% 0 0% 0 0% 0%
20210915 14.11 14.11 13.9 13.92 -0.57% -0.14% 0% 18863 0.263 56.79 13.94 0% 0 0% 0 0% 0 0% 0%
20210914 14.32 14.42 14 14 -2.23% -1.41% 0% 21710 0.3082 56.17 14.2 0% 0 0% 0 0% 0 0% 0%
20210913 14.7 14.7 14.3 14.32 -1.92% -0.62% 0% 19947 0.2875 45.97 14.41 0% 0 0% 0 0% 0 0% 0%
20210910 14.58 14.74 14.54 14.6 0.41% -0.34% 0% 17668 0.2588 38.21 14.65 0% 0 0% 0 0% 0 0% 0%
20210909 14.73 14.73 14.49 14.54 -1.36% -0.34% 0% 19030 0.2777 37.79 14.59 0% 0 0% 0 0% 0 0% 0%
20210908 14.63 14.78 14.56 14.74 0.55% 0.41% 0% 17228 0.2529 34.39 14.68 0% 0 0% 0 0% 0 0% 0%
20210907 14.6 14.81 14.51 14.66 -0.61% 0.07% 0% 18486 0.2708 37.81 14.65 0% 0 0% 0 0% 0 0% 0%
20210906 14.53 14.77 14.41 14.75 1.37% 0.89% 0% 20759 0.3034 43.22 14.62 0% 0 0% 0 0% 0 0% 0%
20210729 14.52 14.95 14.35 14.89 4.05% 1.09% 0% 36286 0.5346 77.88 14.73 0% 0 0% 0 0% 0 0% 0%
20210728 14.55 14.83 13.9 14.31 -2.72% -0.69% 0% 35178 0.507 79.25 14.41 0% 0 0% 0 0% 0 0% 0%
20210727 15.08 15.08 14.62 14.71 -2.26% -1.01% 0% 50101 0.7445 126.8 14.86 0% 0 0% 0 0% 0 0% 0%
20210726 14.44 15.3 14.12 15.05 4.51% 2.38% 0% 69296 1.0189 207.62 14.7 0% 0 0% 0 0% 0 0% 0%
20210723 14.7 14.87 14.36 14.4 -1.5% -1.23% 0% 45655 0.6657 165.83 14.58 0% 0 0% 0 0% 0 0% 0%
20210722 14.12 14.69 14.02 14.62 3.76% 1.88% 0% 50329 0.7221 213.59 14.35 0% 0 0% 0 0% 0 0% 0%
20210721 13.9 14.17 13.82 14.09 1.66% 0.21% 0% 21901 0.3079 111.87 14.06 0% 0 0% 0 0% 0 0% 0%
20210720 13.78 13.88 13.6 13.86 0.73% 0.87% 0% 8217 0.1129 43.27 13.74 0% 0 0% 0 0% 0 0% 0%
20210719 13.64 13.82 13.58 13.76 0.22% 0.51% 0% 9192 0.1258 48.25 13.69 0% 0 0% 0 0% 0 0% 0%
20210716 13.95 14 13.7 13.73 -0.36% -0.36% 0% 11452 0.1578 61.1 13.78 0% 0 0% 0 0% 0 0% 0%
20210715 14.1 14.16 13.69 13.78 -1.57% -0.36% 0% 13279 0.1837 68.31 13.83 0% 0 0% 0 0% 0 0% 0%
20210714 14.1 14.19 13.99 14 -0.43% -0.57% 0% 13286 0.1871 68.16 14.08 0% 0 0% 0 0% 0 0% 0%
20210713 14.04 14.12 13.88 14.06 0.14% 0.72% 0% 9225 0.1288 47.56 13.96 0% 0 0% 0 0% 0 0% 0%
20210712 13.98 14.1 13.97 14.04 0.65% 0% 0% 11497 0.1614 57.86 14.04 0% 0 0% 0 0% 0 0% 0%
20210709 13.74 13.97 13.72 13.95 0.79% 0.58% 0% 7334 0.1017 35.69 13.87 0% 0 0% 0 0% 0 0% 0%
20210708 13.93 13.96 13.78 13.84 -0.65% -0.22% 0% 8638 0.1198 42.74 13.87 0% 0 0% 0 0% 0 0% 0%
20210707 13.79 13.95 13.73 13.93 0.94% 0.51% 0% 8631 0.1196 43.75 13.86 0% 0 0% 0 0% 0 0% 0%
20210706 13.72 13.86 13.68 13.8 0.29% 0% 0% 9350 0.129 45.01 13.8 0% 0 0% 0 0% 0 0% 0%
20210705 13.58 13.76 13.51 13.76 1.33% 0.73% 0% 11395 0.1556 53.18 13.66 0% 0 0% 0 0% 0 0% 0%
20210702 13.92 13.92 13.58 13.58 -2.51% -0.88% 0% 18894 0.2588 88.85 13.7 0% 0 0% 0 0% 0 0% 0%
20210701 14.26 14.26 13.92 13.93 -1.69% -1% 0% 15377 0.2164 76.24 14.07 0% 0 0% 0 0% 0 0% 0%
20210630 14.02 14.25 14.02 14.17 0.71% 0.14% 0% 13028 0.1844 66.83 14.15 0% 0 0% 0 0% 0 0% 0%
20210629 14.3 14.36 14.01 14.07 -1.61% -0.64% 0% 18084 0.256 91.34 14.16 0% 0 0% 0 0% 0 0% 0%
20210628 14.17 14.31 14 14.3 0.92% 1.06% 0% 21919 0.3102 108.68 14.15 0% 0 0% 0 0% 0 0% 0%
20210625 14.17 14.23 14.02 14.17 -0.21% 0.28% 0% 14671 0.2073 70.98 14.13 0% 0 0% 0 0% 0 0% 0%
20210624 14.36 14.36 14.15 14.2 -0.84% -0.28% 0% 13225 0.1883 64.48 14.24 0% 0 0% 0 0% 0 0% 0%
20210623 14.16 14.35 14.07 14.32 1.42% 0.63% 0% 22282 0.317 106.24 14.23 0% 0 0% 0 0% 0 0% 0%
20210622 14.12 14.2 14.07 14.12 0.07% -0.07% 0% 12964 0.1832 60.65 14.13 0% 0 0% 0 0% 0 0% 0%
20210621 14 14.15 13.97 14.11 0.28% 0.28% 0% 9479 0.1334 42.24 14.07 0% 0 0% 0 0% 0 0% 0%
20210618 14.21 14.21 13.98 14.07 -0.92% 0.07% 0% 13652 0.192 57.07 14.06 0% 0 0% 0 0% 0 0% 0%
20210617 14.03 14.28 13.88 14.2 1.36% 0.42% 0% 12297 0.1739 49.26 14.14 0% 0 0% 0 0% 0 0% 0%
20210616 14.27 14.38 13.98 14.01 -1.82% -1.13% 0% 13457 0.1907 48.21 14.17 0% 0 0% 0 0% 0 0% 0%
20210615 14.18 14.3 13.9 14.27 0.92% 1.13% 0% 18538 0.2615 62.62 14.11 0% 0 0% 0 0% 0 0% 0%
20210611 14.46 14.46 14.1 14.14 -2.21% -0.91% 0% 23396 0.3339 77.23 14.27 0% 0 0% 0 0% 0 0% 0%
20210610 14.43 14.47 14.34 14.46 0.14% 0.42% 0% 12979 0.1869 41.01 14.4 0% 0 0% 0 0% 0 0% 0%
20210609 14.55 14.57 14.34 14.44 -0.35% 0.14% 0% 14709 0.2121 40.65 14.42 0% 0 0% 0 0% 0 0% 0%
20210608 14.51 14.63 14.45 14.61 0.62% 0.41% 0% 23669 0.3444 63.21 14.55 0% 0 0% 0 0% 0 0% 0%
20210607 14.27 14.56 14.25 14.52 2.11% 0.62% 0% 19894 0.2871 52.27 14.43 0% 0 0% 0 0% 0 0% 0%
20210604 14.35 14.36 14.18 14.22 -1.04% -0.07% 0% 15744 0.2241 38.73 14.23 0% 0 0% 0 0% 0 0% 0%
20210603 14.38 14.44 14.33 14.37 0% -0.07% 0% 13314 0.1915 33.07 14.38 0% 0 0% 0 0% 0 0% 0%
20210602 14.59 14.59 14.36 14.37 -1.51% -0.48% 0% 20516 0.2962 50.1 14.44 0% 0 0% 0 0% 0 0% 0%
20210601 14.52 14.67 14.41 14.59 0.48% 0.41% 0% 20813 0.3024 53.02 14.53 0% 0 0% 0 0% 0 0% 0%
20210531 14.37 14.53 14.19 14.52 1.04% 0.97% 0% 20253 0.2912 50.66 14.38 0% 0 0% 0 0% 0 0% 0%
20210528 14.62 14.7 14.31 14.37 -1.64% -0.62% 0% 30418 0.4398 66.99 14.46 0% 0 0% 0 0% 0 0% 0%
20210527 14.55 14.88 14.46 14.61 0.83% -0.61% 0% 45239 0.665 98.82 14.7 0% 0 0% 0 0% 0 0% 0%
20210526 14.54 14.56 14.41 14.49 -0.41% 0% 0% 22421 0.3248 49.84 14.49 0% 0 0% 0 0% 0 0% 0%
20210525 14.43 14.58 14.4 14.55 0.28% 0.41% 0% 24033 0.3482 48.32 14.49 0% 0 0% 0 0% 0 0% 0%
20210524 14.33 14.79 14.18 14.51 1.54% 0.76% 0% 37819 0.5447 65.99 14.4 0% 0 0% 0 0% 0 0% 0%
20210521 14.25 14.35 14.18 14.29 0.14% 0.14% 0% 14416 0.2057 20.7 14.27 0% 0 0% 0 0% 0 0% 0%
20210520 14.47 14.47 14.15 14.27 -1.04% 0.21% 0% 27041 0.3851 35.23 14.24 0% 0 0% 0 0% 0 0% 0%
20210519 14.51 14.53 14.2 14.42 -0.48% 0.28% 0% 21380 0.3075 25.68 14.38 0% 0 0% 0 0% 0 0% 0%
20210518 14.3 14.59 14.16 14.49 0.28% 0.35% 0% 28076 0.4054 33.4 14.44 0% 0 0% 0 0% 0 0% 0%
20210517 15.54 15.58 14.4 14.45 -8.02% -1.7% 0% 80722 1.1869 96.55 14.7 0% 0 0% 0 0% 0 0% 0%
20210514 15.66 16.02 15.52 15.71 0% -0.57% 0% 41108 0.6497 56.25 15.8 0% 0 0% 0 0% 0 0% 0%
20210513 15.77 15.99 15.64 15.71 -1.69% -0.51% 0% 35081 0.5538 48.97 15.79 0% 0 0% 0 0% 0 0% 0%
20210512 16.3 16.33 15.43 15.98 -2.2% 1.27% 0% 67862 1.0709 95 15.78 0% 0 0% 0 0% 0 0% 0%
20210511 16.71 17.08 16.15 16.34 -4.22% -1.39% 0% 77961 1.2915 116.6 16.57 0% 0 0% 0 0% 0 0% 0%
20210510 15.66 17.51 15.64 17.06 7.16% 1.07% 0% 125647 2.1211 203.41 16.88 0% 0 0% 0 0% 0 0% 0%
20210507 15.79 16.26 15.56 15.92 1.34% 0.13% 0% 71849 1.1422 127.47 15.9 0% 0 0% 0 0% 0 0% 0%
20210506 14.65 16.29 14.65 15.71 6.01% 0.71% 0% 84868 1.324 147.63 15.6 0% 0 0% 0 0% 0 0% 0%
20210430 14.55 15.05 14.33 14.82 0.95% 0.95% 0% 30931 0.4541 47.58 14.68 0% 0 0% 0 0% 0 0% 0%
20210429 14.49 14.88 14.34 14.68 1.45% 0.07% 0% 35374 0.5189 48.28 14.67 0% 0 0% 0 0% 0 0% 0%
20210428 14.05 14.52 14.01 14.47 2.41% 1.54% 0% 27690 0.3946 34.73 14.25 0% 0 0% 0 0% 0 0% 0%
20210427 14.23 14.37 13.9 14.13 -1.05% 0.64% 0% 20213 0.2837 22.72 14.04 0% 0 0% 0 0% 0 0% 0%
20210426 14.39 14.56 14.21 14.28 -1.24% -0.63% 0% 26596 0.3823 28.3 14.37 0% 0 0% 0 0% 0 0% 0%
20210423 15.37 15.37 14.4 14.46 -6.23% -2.03% 0% 50366 0.7436 50.71 14.76 0% 0 0% 0 0% 0 0% 0%
20210422 15.17 15.48 15.11 15.42 1.65% 0.72% 0% 35683 0.5462 37.12 15.31 0% 0 0% 0 0% 0 0% 0%
20210421 15.15 15.38 15 15.17 -0.33% 0.07% 0% 29085 0.4409 29.84 15.16 0% 0 0% 0 0% 0 0% 0%
20210416 15.45 15.58 15.21 15.49 -1.46% 0.19% 0% 53690 0.83 53.46 15.46 0% 0 0% 0 0% 0 0% 0%
20210415 15.99 15.99 15.44 15.72 -3.5% 0.13% 0% 94323 1.4804 98.39 15.7 0% 0 0% 0 0% 0 0% 0%
20210414 14.62 16.29 14.62 16.29 9.99% 2.78% 0% 90356 1.4325 105.27 15.85 0% 0 0% 0 0% 0 0% 0%
20210413 15.6 15.6 14.75 14.81 -6.33% -2.12% 0% 58132 0.8793 71.99 15.13 0% 0 0% 0 0% 0 0% 0%
20210412 15.3 16.03 15.06 15.81 2.86% 1.74% 0% 72727 1.13 99.43 15.54 0% 0 0% 0 0% 0 0% 0%
20210409 14.73 16.32 14.73 15.37 3.57% -0.71% 0% 57935 0.8967 85.91 15.48 0% 0 0% 0 0% 0 0% 0%
20210408 15.41 15.55 14.78 14.84 -4.38% -2.18% 0% 48607 0.7376 76.81 15.17 0% 0 0% 0 0% 0 0% 0%
20210407 15.14 15.71 14.92 15.52 2.51% 1.31% 0% 61811 0.947 111.37 15.32 0% 0 0% 0 0% 0 0% 0%
20210406 15.18 15.19 14.91 15.14 -0.53% 0.46% 0% 47015 0.7087 84.44 15.07 0% 0 0% 0 0% 0 0% 0%
20210402 14.6 15.7 14.45 15.22 4.25% 0.33% 0% 81595 1.2374 140.62 15.17 0% 0 0% 0 0% 0 0% 0%
20210401 14.48 15.18 14.28 14.6 0.41% 0.14% 0% 38440 0.5604 65.95 14.58 0% 0 0% 0 0% 0 0% 0%
20210330 14.11 14.73 14.1 14.21 0.92% -0.63% 0% 32668 0.4672 55.01 14.3 0% 0 0% 0 0% 0 0% 0%
20210329 14.04 14.26 13.89 14.08 0.07% 0.36% 0% 15586 0.2186 24.39 14.03 0% 0 0% 0 0% 0 0% 0%
20210326 13.96 14.14 13.84 14.07 1.22% 0.36% 0% 17215 0.2413 21.27 14.02 0% 0 0% 0 0% 0 0% 0%
20201215 15.56 15.84 15.43 15.76 1.29% 0.57% 0% 23569 0.3693 33.82 15.67 0% 0 0% 0 0% 0 0% 0%
20201214 15.72 15.83 15.4 15.56 -1.02% 0.19% 0% 27646 0.4294 38.43 15.53 0% 0 0% 0 0% 0 0% 0%
20201211 16.38 16.46 15.6 15.72 -4.03% -1.07% 0% 42125 0.6695 60.72 15.89 0% 0 0% 0 0% 0 0% 0%
20201210 16.55 16.8 16.18 16.38 -1.62% -0.24% 0% 37299 0.6126 56.74 16.42 0% 0 0% 0 0% 0 0% 0%
20201209 17.28 17.28 16.45 16.65 -3.53% -1.48% 0% 57216 0.9672 91.94 16.9 0% 0 0% 0 0% 0 0% 0%
20201208 16.64 17.31 16.55 17.26 3.48% 1.17% 0% 67949 1.1592 118.37 17.06 0% 0 0% 0 0% 0 0% 0%
20201207 17.1 17.38 16.66 16.68 -2.85% -1.59% 0% 46944 0.7957 89.17 16.95 0% 0 0% 0 0% 0 0% 0%
20201204 16.96 17.28 16.82 17.17 0.82% 0.76% 0% 48000 0.8177 94.39 17.04 0% 0 0% 0 0% 0 0% 0%
20201203 17.06 17.63 16.91 17.03 -0.64% -1.33% 0% 103820 1.7915 216.67 17.26 0% 0 0% 0 0% 0 0% 0%
20201202 16.16 17.36 16.14 17.14 5.54% 1.48% 0% 117301 1.9808 268.91 16.89 0% 0 0% 0 0% 0 0% 0%
20201201 15.71 16.58 15.67 16.24 3.11% 0.56% 0% 40729 0.6576 107.16 16.15 0% 0 0% 0 0% 0 0% 0%
20201130 15.73 15.86 15.66 15.75 -0.32% -0.19% 0% 21696 0.3423 57.27 15.78 0% 0 0% 0 0% 0 0% 0%
20201127 16.12 16.12 15.67 15.8 -2.35% -0.5% 0% 28636 0.4548 72.71 15.88 0% 0 0% 0 0% 0 0% 0%
20201126 16.19 16.3 15.97 16.18 0.19% 0.31% 0% 25334 0.4086 64.92 16.13 0% 0 0% 0 0% 0 0% 0%
20201125 16.25 16.29 16.09 16.15 -0.62% -0.06% 0% 20755 0.3355 51.89 16.16 0% 0 0% 0 0% 0 0% 0%
20201124 16.25 16.36 16.08 16.25 0.06% 0.18% 0% 23198 0.3762 53.84 16.22 0% 0 0% 0 0% 0 0% 0%
20201123 16.39 16.41 16.08 16.24 -1.46% 0.12% 0% 41087 0.6663 89.07 16.22 0% 0 0% 0 0% 0 0% 0%
20201120 16.77 16.91 16.33 16.48 -1.9% -0.06% 0% 43869 0.7236 89.2 16.49 0% 0 0% 0 0% 0 0% 0%
20201119 16.5 17.11 16.43 16.8 0.9% -0.41% 0% 58467 0.9866 117.82 16.87 0% 0 0% 0 0% 0 0% 0%
20201118 16.35 16.68 16.28 16.65 2.15% 0.79% 0% 48718 0.8048 99.73 16.52 0% 0 0% 0 0% 0 0% 0%
20201117 16.42 16.47 16.15 16.3 -1.03% 0.18% 0% 29663 0.4827 60.64 16.27 0% 0 0% 0 0% 0 0% 0%
20201116 16.58 16.73 16.2 16.47 0.98% 0.49% 0% 37626 0.6166 74.89 16.39 0% 0 0% 0 0% 0 0% 0%
20201113 16.24 16.49 16 16.31 0.37% 0.37% 0% 30995 0.5037 60.79 16.25 0% 0 0% 0 0% 0 0% 0%
20201112 16.31 16.39 16.07 16.25 -0.73% 0.31% 0% 33584 0.5439 64.34 16.2 0% 0 0% 0 0% 0 0% 0%
20201111 16.09 16.66 16.09 16.37 1.3% -0.18% 0% 49625 0.8137 95.35 16.4 0% 0 0% 0 0% 0 0% 0%
20201110 16.74 16.76 16.12 16.16 -3.06% -1.16% 0% 50606 0.8275 97.75 16.35 0% 0 0% 0 0% 0 0% 0%
20201109 16.24 16.76 16.05 16.67 2.9% 1.15% 0% 77372 1.2754 158.21 16.48 0% 0 0% 0 0% 0 0% 0%
20201106 16 16.29 15.9 16.2 2.34% 0.75% 0% 61273 0.9855 131.68 16.08 0% 0 0% 0 0% 0 0% 0%
20201105 15.84 15.95 15.72 15.83 0.7% -0.19% 0% 41812 0.6631 86.6 15.86 0% 0 0% 0 0% 0 0% 0%
20201104 15.59 15.95 15.56 15.72 0.51% -0.19% 0% 42230 0.6653 84.88 15.75 0% 0 0% 0 0% 0 0% 0%
20201103 15.08 15.89 15.08 15.64 3.37% 0.84% 0% 48146 0.7469 92.1 15.51 0% 0 0% 0 0% 0 0% 0%
20201102 15.67 15.74 15 15.13 -3.63% -0.53% 0% 43680 0.6644 79.99 15.21 0% 0 0% 0 0% 0 0% 0%
20201030 15.7 15.95 15.54 15.7 0% -0.13% 0% 41874 0.6581 75.75 15.72 0% 0 0% 0 0% 0 0% 0%
20201029 15.88 15.88 15.62 15.7 -2.12% -0.32% 0% 40202 0.6332 68.47 15.75 0% 0 0% 0 0% 0 0% 0%
20201028 16.3 16.3 15.81 16.04 -2.31% 0.19% 0% 47978 0.7682 75.15 16.01 0% 0 0% 0 0% 0 0% 0%
20201027 16.41 16.73 16.31 16.42 -1.08% -0.3% 0% 27433 0.4518 39.68 16.47 0% 0 0% 0 0% 0 0% 0%
20201026 16.68 16.83 16.3 16.6 -1.43% 0.24% 0% 41543 0.6881 44.84 16.56 0% 0 0% 0 0% 0 0% 0%
20201023 17.62 17.62 16.83 16.84 -4.05% -1.81% 0% 65183 1.118 43.56 17.15 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