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. 力鼎光电605118
    4. 返回上一页 刷新
股票代码（例：sh605118）       551条   (进入力鼎光电股票专站) 力鼎光电股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 14.65 15.36 14.65 15.23 3.75% 0.79% 0% 26424 0.3993 48.52 15.11 0% 0 0% 0 0% 0 0% 0%
20230927 15.19 15.19 14.65 14.68 -2.33% -0.74% 0% 19256 0.2848 36.78 14.79 0% 0 0% 0 0% 0 0% 0%
20230926 14.92 15.23 14.79 15.03 0.27% -0.33% 0% 21373 0.3222 45.48 15.08 0% 0 0% 0 0% 0 0% 0%
20230925 15.03 15.15 14.77 14.99 0.07% 0.4% 0% 13181 0.1968 29.25 14.93 0% 0 0% 0 0% 0 0% 0%
20230922 14.44 14.99 14.44 14.98 2.96% 1.22% 0% 19694 0.2915 42.51 14.8 0% 0 0% 0 0% 0 0% 0%
20230921 14.86 14.86 14.46 14.55 -2.09% -0.41% 0% 21587 0.3154 46.34 14.61 0% 0 0% 0 0% 0 0% 0%
20230920 14.7 15.15 14.63 14.86 1.43% -0.73% 0% 25449 0.3809 54.44 14.97 0% 0 0% 0 0% 0 0% 0%
20230919 14.94 14.94 14.58 14.65 -1.94% -0.41% 0% 13037 0.1918 26.23 14.71 0% 0 0% 0 0% 0 0% 0%
20230918 14.98 15.15 14.89 14.94 -0.8% -0.2% 0% 11991 0.1795 22.74 14.97 0% 0 0% 0 0% 0 0% 0%
20230915 15.09 15.33 14.9 15.06 0.47% -0.33% 0% 17437 0.2634 33.05 15.11 0% 0 0% 0 0% 0 0% 0%
20230914 15.07 15.2 14.89 14.99 -0.53% -0.27% 0% 14092 0.2118 26.8 15.03 0% 0 0% 0 0% 0 0% 0%
20230913 15.6 15.69 14.91 15.07 -2.14% -0.46% 0% 17505 0.2651 32.01 15.14 0% 0 0% 0 0% 0 0% 0%
20230912 15.31 15.51 15.21 15.4 0.52% 0.13% 0% 15763 0.2424 27.4 15.38 0% 0 0% 0 0% 0 0% 0%
20230911 15.28 15.44 15.08 15.32 0.26% 0.33% 0% 18196 0.2779 29.68 15.27 0% 0 0% 0 0% 0 0% 0%
20230908 15.05 15.3 15.01 15.28 0.99% 0.33% 0% 16102 0.2453 25.7 15.23 0% 0 0% 0 0% 0 0% 0%
20230907 15.4 15.47 15.13 15.13 -1.43% -0.92% 0% 26818 0.4096 42.84 15.27 0% 0 0% 0 0% 0 0% 0%
20230906 15.07 15.4 14.9 15.35 1.79% 0.92% 0% 30196 0.4593 48.45 15.21 0% 0 0% 0 0% 0 0% 0%
20230905 14.77 15.27 14.77 15.08 1.28% 0.13% 0% 27597 0.4156 44.81 15.06 0% 0 0% 0 0% 0 0% 0%
20230904 14.86 14.96 14.57 14.89 0.34% 1.22% 0% 16722 0.246 26.05 14.71 0% 0 0% 0 0% 0 0% 0%
20230901 14.88 14.9 14.68 14.84 -0.2% 0.47% 0% 12352 0.1825 19.03 14.77 0% 0 0% 0 0% 0 0% 0%
20230831 14.87 14.98 14.63 14.87 0.07% 0.2% 0% 16324 0.2423 24.88 14.84 0% 0 0% 0 0% 0 0% 0%
20230830 14.43 14.97 14.43 14.86 3.27% 0.34% 0% 28441 0.4211 43.18 14.81 0% 0 0% 0 0% 0 0% 0%
20230829 13.7 14.42 13.67 14.39 4.5% 1.05% 0% 29564 0.421 130.52 14.24 0% 0 0% 0 0% 0 0% 0%
20230828 14.24 14.49 13.72 13.77 0.66% -2.34% 0% 22036 0.3108 104.95 14.1 0% 0 0% 0 0% 0 0% 0%
20230825 14.2 14.2 13.56 13.68 -3.18% -0.73% 0% 17338 0.239 25.81 13.78 0% 0 0% 0 0% 0 0% 0%
20230824 14.19 14.33 13.91 14.13 0.57% 0.07% 0% 13694 0.1933 20.22 14.12 0% 0 0% 0 0% 0 0% 0%
20230823 14.5 14.53 14.05 14.05 -3.9% -1.06% 0% 15701 0.2229 22.33 14.2 0% 0 0% 0 0% 0 0% 0%
20230822 14.36 14.63 14.17 14.62 2.09% 1.39% 0% 18494 0.2666 26.45 14.42 0% 0 0% 0 0% 0 0% 0%
20230821 14.25 14.6 14.23 14.32 0% -0.9% 0% 12851 0.1857 18.72 14.45 0% 0 0% 0 0% 0 0% 0%
20230818 14.41 14.75 14.32 14.32 -1.1% -1.65% 0% 14515 0.2113 20.52 14.56 0% 0 0% 0 0% 0 0% 0%
20230817 14.14 14.65 13.97 14.48 2.4% 0.7% 0% 17826 0.2563 24.66 14.38 0% 0 0% 0 0% 0 0% 0%
20230816 14.42 14.63 14.12 14.14 -2.75% -1.05% 0% 15629 0.2233 21.25 14.29 0% 0 0% 0 0% 0 0% 0%
20230815 14.72 14.79 14.46 14.54 -1.02% -0.48% 0% 9670 0.1413 13.22 14.61 0% 0 0% 0 0% 0 0% 0%
20230814 14.36 14.7 14.33 14.69 1.73% 1.17% 0% 15454 0.2244 21.01 14.52 0% 0 0% 0 0% 0 0% 0%
20230811 14.67 14.73 14.44 14.44 -0.82% -0.96% 0% 16004 0.2333 21.6 14.58 0% 0 0% 0 0% 0 0% 0%
20230810 14.65 14.79 14.48 14.56 -0.61% -0.27% 0% 16416 0.2397 48.77 14.6 0% 0 0% 0 0% 0 0% 0%
20230809 14.72 14.88 14.56 14.65 -1.55% -0.48% 0% 18859 0.2776 55.58 14.72 0% 0 0% 0 0% 0 0% 0%
20230808 15.2 15.23 14.74 14.88 -1.98% -0.2% 0% 27661 0.4125 43.53 14.91 0% 0 0% 0 0% 0 0% 0%
20230807 14.86 15.2 14.74 15.18 2.43% 0.66% 0% 42499 0.6407 69.07 15.08 0% 0 0% 0 0% 0 0% 0%
20230804 14.66 14.85 14.6 14.82 1.09% 0.47% 0% 26859 0.3963 45.74 14.75 0% 0 0% 0 0% 0 0% 0%
20230803 14.66 14.83 14.59 14.66 0.07% -0.34% 0% 25825 0.38 42.62 14.71 0% 0 0% 0 0% 0 0% 0%
20230802 14.71 14.72 14.5 14.65 -0.41% 0.41% 0% 22508 0.3285 35.05 14.59 0% 0 0% 0 0% 0 0% 0%
20230801 14.53 14.71 14.32 14.71 1.17% 1.17% 0% 33733 0.4906 49.7 14.54 0% 0 0% 0 0% 0 0% 0%
20230731 14.55 14.74 14.45 14.54 0% -0.34% 0% 29714 0.4334 39.97 14.59 0% 0 0% 0 0% 0 0% 0%
20230728 14.46 14.55 14.23 14.54 0.55% 0.69% 0% 29981 0.4328 35.05 14.44 0% 0 0% 0 0% 0 0% 0%
20230727 14.59 14.72 14.4 14.46 -0.96% -0.48% 0% 25558 0.3714 24.08 14.53 0% 0 0% 0 0% 0 0% 0%
20230726 14.8 14.92 14.57 14.6 -2.67% -0.34% 0% 37260 0.5459 30.15 14.65 0% 0 0% 0 0% 0 0% 0%
20230725 14.93 15.13 14.86 15 0.54% 0.13% 0% 37863 0.5671 25.82 14.98 0% 0 0% 0 0% 0 0% 0%
20230724 15.32 15.35 14.85 14.92 -1.91% -0.47% 0% 34422 0.5159 21.66 14.99 0% 0 0% 0 0% 0 0% 0%
20230721 15.73 15.82 15.1 15.21 -4.1% -1.23% 0% 52773 0.8125 32.75 15.4 0% 0 0% 0 0% 0 0% 0%
20230720 17.19 17.23 15.79 15.86 -6.82% -2.34% 0% 71992 1.1688 47.4 16.24 0% 0 0% 0 0% 0 0% 0%
20230719 17.72 17.72 16.92 17.02 -3.95% -0.93% 0% 64079 1.1007 45.47 17.18 0% 0 0% 0 0% 0 0% 0%
20230718 18.24 18.65 17.39 17.72 -1.45% -1.06% 0% 82670 1.4807 60.97 17.91 0% 0 0% 0 0% 0 0% 0%
20230717 18.44 18.45 17.66 17.98 -4.87% 0.11% 0% 114545 2.0575 85.92 17.96 0% 0 0% 0 0% 0 0% 0%
20230714 18.78 20.39 18.5 18.9 0.16% -2.53% 0% 168026 3.2584 141.05 19.39 0% 0 0% 0 0% 0 0% 0%
20230713 19 19.08 18.02 18.87 -2.88% 1.51% 0% 127284 2.3658 115.2 18.59 0% 0 0% 0 0% 0 0% 0%
20230712 17.94 19.72 17.89 19.43 8.37% 3.35% 0% 209384 3.936 305.08 18.8 0% 0 0% 0 0% 0 0% 0%
20230711 16.78 18.49 16.75 17.93 6.66% 0.56% 0% 112010 1.997 131.8 17.83 0% 0 0% 0 0% 0 0% 0%
20230710 17.1 17.36 16.76 16.81 -1.58% -0.47% 0% 23356 0.3944 46.09 16.89 0% 0 0% 0 0% 0 0% 0%
20230707 17.34 17.45 16.75 17.08 -1.39% 0% 0% 34913 0.5963 64.75 17.08 0% 0 0% 0 0% 0 0% 0%
20230706 17.41 17.59 17.13 17.32 -0.57% -0.46% 0% 36206 0.6301 41.9 17.4 0% 0 0% 0 0% 0 0% 0%
20230705 17.54 17.7 17.1 17.42 -0.57% -0.4% 0% 55911 0.9777 82.28 17.49 0% 0 0% 0 0% 0 0% 0%
20230704 17.05 17.66 16.98 17.52 2.52% 0.52% 0% 52539 0.9155 49.29 17.43 0% 0 0% 0 0% 0 0% 0%
20230703 17.24 17.5 16.89 17.09 -1.61% -0.18% 0% 42181 0.7222 37.83 17.12 0% 0 0% 0 0% 0 0% 0%
20230630 17.33 17.52 16.9 17.37 0.17% 0.52% 0% 45718 0.79 41.39 17.28 0% 0 0% 0 0% 0 0% 0%
20230629 16.88 17.44 16.71 17.34 2.91% 1.29% 0% 55571 0.9515 48.38 17.12 0% 0 0% 0 0% 0 0% 0%
20230628 16.91 16.97 16.15 16.85 0.18% 1.38% 0% 48343 0.8036 39.88 16.62 0% 0 0% 0 0% 0 0% 0%
20230627 16.11 16.86 16.11 16.82 4.41% 1.39% 0% 54939 0.9117 42.64 16.59 0% 0 0% 0 0% 0 0% 0%
20230626 16.6 17.19 16 16.11 -5.29% -2.25% 0% 74770 1.2322 54.37 16.48 0% 0 0% 0 0% 0 0% 0%
20230621 18.55 18.69 16.84 17.01 -8.05% -3.63% 0% 95440 1.6849 71.68 17.65 0% 0 0% 0 0% 0 0% 0%
20230620 17.98 18.5 17.68 18.5 1.93% 1.82% 0% 123178 2.2382 84.9 18.17 0% 0 0% 0 0% 0 0% 0%
20230619 17.6 18.22 17.26 18.15 4.97% 1.68% 0% 153014 2.7311 89.32 17.85 0% 0 0% 0 0% 0 0% 0%
20230616 16.95 17.36 16.71 17.29 1.89% 0.93% 0% 71724 1.2284 36.99 17.13 0% 0 0% 0 0% 0 0% 0%
20230615 16.81 17.03 16.71 16.97 1.01% 0.35% 0% 58859 0.9954 26.9 16.91 0% 0 0% 0 0% 0 0% 0%
20230614 17.4 17.59 16.78 16.8 -3.45% -1.47% 0% 89866 1.5326 39.83 17.05 0% 0 0% 0 0% 0 0% 0%
20230613 17.35 17.45 17.11 17.4 -0.91% 0.52% 0% 78209 1.3536 34.37 17.31 0% 0 0% 0 0% 0 0% 0%
20230612 17.1 17.56 16.95 17.56 2.09% 1.74% 0% 114295 1.9726 50.86 17.26 0% 0 0% 0 0% 0 0% 0%
20230609 17.24 17.41 16.68 17.2 -3.75% 1.24% 0% 135797 2.3077 60.7 16.99 0% 0 0% 0 0% 0 0% 0%
20230608 18.47 18.95 17.87 17.87 -10.02% -0.89% 0% 128127 2.3099 61.17 18.03 0% 0 0% 0 0% 0 0% 0%
20230607 19.64 20.75 19.13 19.98 -6.02% 2.41% 0% 236218 4.6076 121.33 19.51 0% 0 0% 0 0% 0 0% 0%
20230606 21.89 24.07 21.26 21.26 -2.88% -6.1% 0% 288156 6.5237 179.13 22.64 0% 0 0% 0 0% 0 0% 0%
20230605 18.63 21.89 18.63 21.89 10% 6.83% 0% 269994 5.5332 171.74 20.49 0% 0 0% 0 0% 0 0% 0%
20230602 20.8 22.28 19.77 19.9 -1.73% -7.53% 0% 251487 5.4121 192.01 21.52 0% 0 0% 0 0% 0 0% 0%
20230601 20 20.25 18.88 20.25 9.99% 1.91% 0% 139241 2.7664 155.1 19.87 0% 0 0% 0 0% 0 0% 0%
20230531 18.41 18.41 17.04 18.41 9.98% 2.91% 0% 120692 2.1589 138.25 17.89 0% 0 0% 0 0% 0 0% 0%
20230530 15.45 16.74 15.31 16.74 9.99% 2.07% 0% 46658 0.7651 39.01 16.4 0% 0 0% 0 0% 0 0% 0%
20230529 15.94 15.94 15.18 15.22 -5.17% -1.49% 0% 62207 0.961 50.07 15.45 0% 0 0% 0 0% 0 0% 0%
20230526 15.72 16.36 15.56 16.05 4.09% 0.88% 0% 113859 1.8117 97.53 15.91 0% 0 0% 0 0% 0 0% 0%
20230525 16.15 16.15 14.81 15.42 -5.22% 1.38% 0% 116781 1.7766 103.66 15.21 0% 0 0% 0 0% 0 0% 0%
20230524 14.03 16.49 14.03 16.27 8.54% 5.24% 0% 159904 2.4723 164.7 15.46 0% 0 0% 0 0% 0 0% 0%
20230523 15.58 16.28 14.5 14.99 -1.06% -2.41% 0% 144905 2.2262 180.69 15.36 0% 0 0% 0 0% 0 0% 0%
20230522 14.11 15.42 14.01 15.15 6.32% 2.36% 0% 96236 1.4242 136.12 14.8 0% 0 0% 0 0% 0 0% 0%
20230519 13.41 14.25 13.25 14.25 6.66% 2.37% 0% 68205 0.9497 98.25 13.92 0% 0 0% 0 0% 0 0% 0%
20230518 12.65 13.89 12.58 13.36 5.61% 0.3% 0% 43483 0.5791 60.34 13.32 0% 0 0% 0 0% 0 0% 0%
20230517 12.26 12.66 12.26 12.65 1.93% 0.64% 0% 9377 0.1179 11.91 12.57 0% 0 0% 0 0% 0 0% 0%
20230516 12.46 12.47 12.26 12.41 0.32% 0.16% 0% 7653 0.0948 9.06 12.39 0% 0 0% 0 0% 0 0% 0%
20230515 12.29 12.4 12.16 12.37 0.57% 0.81% 0% 7450 0.0914 8.46 12.27 0% 0 0% 0 0% 0 0% 0%
20230510 12.2 12.29 12.05 12.22 0.16% 0.58% 0% 8742 0.1062 39.98 12.15 0% 0 0% 0 0% 0 0% 0%
20230509 12.49 12.49 12.2 12.2 -2.01% -1.05% 0% 12875 0.1587 14.51 12.33 0% 0 0% 0 0% 0 0% 0%
20230508 12.6 12.61 12.33 12.45 -0.56% -0.08% 0% 9807 0.1222 10.99 12.46 0% 0 0% 0 0% 0 0% 0%
20230505 12.6 12.66 12.45 12.52 -0.79% -0.16% 0% 8526 0.1069 9.52 12.54 0% 0 0% 0 0% 0 0% 0%
20230504 12.24 12.79 12.24 12.62 -2.7% 0.48% 0% 15621 0.1962 16.72 12.56 0% 0 0% 0 0% 0 0% 0%
20230428 12.8 13 12.76 12.97 1.17% 0.39% 0% 9793 0.1265 10.99 12.92 0% 0 0% 0 0% 0 0% 0%
20230427 12.63 12.99 12.47 12.82 1.5% 0.08% 0% 15999 0.2049 18.4 12.81 0% 0 0% 0 0% 0 0% 0%
20230426 12.58 12.77 12.43 12.63 0.8% 0.16% 0% 14475 0.1825 17.68 12.61 0% 0 0% 0 0% 0 0% 0%
20230425 12.96 12.99 12.43 12.53 -3.02% -0.95% 0% 13561 0.1716 16.62 12.65 0% 0 0% 0 0% 0 0% 0%
20230424 13.12 13.27 12.75 12.92 -2.42% -0.31% 0% 19176 0.2485 22.93 12.96 0% 0 0% 0 0% 0 0% 0%
20230421 14.21 14.31 13.19 13.24 -7.02% -2.36% 0% 27363 0.371 33.58 13.56 0% 0 0% 0 0% 0 0% 0%
20230420 14.29 14.29 14.05 14.24 0.21% 0.42% 0% 10894 0.1545 14.24 14.18 0% 0 0% 0 0% 0 0% 0%
20230419 14.12 14.38 14.11 14.21 0.71% -0.21% 0% 11781 0.1678 15.46 14.24 0% 0 0% 0 0% 0 0% 0%
20230418 14.38 14.5 14.05 14.11 -2.82% -0.56% 0% 17296 0.2455 22.15 14.19 0% 0 0% 0 0% 0 0% 0%
20230417 14.5 14.73 14.37 14.52 -0.14% -0.07% 0% 18611 0.2704 24.8 14.53 0% 0 0% 0 0% 0 0% 0%
20230414 14.6 14.72 14.2 14.54 -0.48% 0.76% 0% 22213 0.3205 28.53 14.43 0% 0 0% 0 0% 0 0% 0%
20230413 14.8 14.98 14.56 14.61 -1.95% -0.48% 0% 18971 0.2784 23.61 14.68 0% 0 0% 0 0% 0 0% 0%
20230412 14.38 14.91 14.38 14.9 3.54% 0.95% 0% 28566 0.4217 34.23 14.76 0% 0 0% 0 0% 0 0% 0%
20230411 14.66 14.73 14.31 14.39 -2.04% -0.76% 0% 21150 0.3066 26 14.5 0% 0 0% 0 0% 0 0% 0%
20230410 14.75 15.17 14.64 14.69 -0.47% -1.54% 0% 37023 0.5522 49.94 14.92 0% 0 0% 0 0% 0 0% 0%
20230407 14.54 14.76 14.27 14.76 1.51% 1.23% 0% 30594 0.4461 41.66 14.58 0% 0 0% 0 0% 0 0% 0%
20230406 14.46 14.62 14.29 14.54 0.55% 0.07% 0% 22196 0.3224 29.83 14.53 0% 0 0% 0 0% 0 0% 0%
20230404 14.73 14.75 14.29 14.46 -2.03% -0.14% 0% 30901 0.4473 40.27 14.48 0% 0 0% 0 0% 0 0% 0%
20230403 14.82 14.87 14.45 14.76 0% 0.89% 0% 31722 0.4642 41.56 14.63 0% 0 0% 0 0% 0 0% 0%
20230331 14.58 14.95 14.4 14.76 1.37% 0.2% 0% 43233 0.637 57.64 14.73 0% 0 0% 0 0% 0 0% 0%
20230330 15.05 15.05 14.33 14.56 -4.15% -0.34% 0% 53608 0.7831 72.9 14.61 0% 0 0% 0 0% 0 0% 0%
20230329 14.46 15.24 14.41 15.19 4.98% 1.33% 0% 51092 0.766 71.13 14.99 0% 0 0% 0 0% 0 0% 0%
20230328 14.65 14.69 14.35 14.47 -0.62% -0.28% 0% 12751 0.185 17.89 14.51 0% 0 0% 0 0% 0 0% 0%
20230327 14.78 14.93 14.4 14.56 -1.56% -0.34% 0% 16495 0.241 22.02 14.61 0% 0 0% 0 0% 0 0% 0%
20230324 14.68 14.8 14.58 14.79 0.68% 0.48% 0% 17112 0.2519 23.13 14.72 0% 0 0% 0 0% 0 0% 0%
20230323 14.68 14.7 14.46 14.69 0% 0.55% 0% 16229 0.2371 72.94 14.61 0% 0 0% 0 0% 0 0% 0%
20230322 14.39 14.73 14.38 14.69 2.16% 0.55% 0% 30911 0.4516 42.93 14.61 0% 0 0% 0 0% 0 0% 0%
20230321 13.89 14.39 13.83 14.38 3.08% 0.84% 0% 24221 0.3454 34.1 14.26 0% 0 0% 0 0% 0 0% 0%
20230320 13.79 14.03 13.74 13.95 0.14% 0.36% 0% 12339 0.1715 16.82 13.9 0% 0 0% 0 0% 0 0% 0%
20230317 13.79 13.95 13.71 13.93 1.6% 0.72% 0% 8857 0.1225 11.59 13.83 0% 0 0% 0 0% 0 0% 0%
20230316 14.07 14.07 13.7 13.71 -2.49% -0.8% 0% 9693 0.134 12.78 13.82 0% 0 0% 0 0% 0 0% 0%
20230315 14.04 14.26 13.72 14.06 0.86% -0.21% 0% 12296 0.1732 18 14.09 0% 0 0% 0 0% 0 0% 0%
20230314 14.06 14.46 13.65 13.94 -0.92% 0.29% 0% 17826 0.2477 25.82 13.9 0% 0 0% 0 0% 0 0% 0%
20230313 14.09 14.13 13.8 14.07 -0.57% 0.57% 0% 12596 0.1762 19.53 13.99 0% 0 0% 0 0% 0 0% 0%
20230310 14.3 14.52 14.11 14.15 -1.39% -0.77% 0% 11712 0.167 18.67 14.26 0% 0 0% 0 0% 0 0% 0%
20230309 14.1 14.53 14.08 14.35 1.77% 0.35% 0% 16544 0.2365 27.09 14.3 0% 0 0% 0 0% 0 0% 0%
20230308 13.81 14.14 13.65 14.1 2.69% 1.08% 0% 8869 0.1237 13.78 13.95 0% 0 0% 0 0% 0 0% 0%
20230307 14.28 14.28 13.72 13.73 -2.76% -1.36% 0% 13794 0.192 21.67 13.92 0% 0 0% 0 0% 0 0% 0%
20230306 14.08 14.19 14.05 14.12 0.07% -0.07% 0% 6973 0.0985 11.56 14.13 0% 0 0% 0 0% 0 0% 0%
20230303 14.24 14.35 13.96 14.11 -0.28% 0% 0% 9884 0.1395 16.46 14.11 0% 0 0% 0 0% 0 0% 0%
20230302 14.3 14.4 14.11 14.15 -0.98% -0.63% 0% 10584 0.1507 17.67 14.24 0% 0 0% 0 0% 0 0% 0%
20230301 14.09 14.3 13.95 14.29 1.64% 0.7% 0% 13290 0.1886 22.09 14.19 0% 0 0% 0 0% 0 0% 0%
20230228 13.98 14.19 13.87 14.06 0.57% 0.36% 0% 7067 0.099 11.69 14.01 0% 0 0% 0 0% 0 0% 0%
20230227 14.2 14.27 13.95 13.98 -1.83% -0.64% 0% 8048 0.1132 13.21 14.07 0% 0 0% 0 0% 0 0% 0%
20230224 14.14 14.28 14.01 14.24 0.64% 0.28% 0% 9915 0.1408 16.48 14.2 0% 0 0% 0 0% 0 0% 0%
20230223 14.11 14.28 14.09 14.15 -0.42% -0.28% 0% 8926 0.1267 14.83 14.19 0% 0 0% 0 0% 0 0% 0%
20230222 14 14.24 13.94 14.21 1.36% 0.71% 0% 11248 0.1587 18.97 14.11 0% 0 0% 0 0% 0 0% 0%
20230221 14.18 14.28 14.01 14.02 -0.92% -0.85% 0% 11892 0.1681 19.97 14.14 0% 0 0% 0 0% 0 0% 0%
20230220 14.16 14.2 13.79 14.15 0.28% 1.22% 0% 19207 0.2686 32.41 13.98 0% 0 0% 0 0% 0 0% 0%
20230217 14.18 14.35 14 14.11 0.71% -0.35% 0% 18915 0.2678 34.29 14.16 0% 0 0% 0 0% 0 0% 0%
20230216 14.62 14.62 13.9 14.01 -3.65% -1.89% 0% 19432 0.2775 35.89 14.28 0% 0 0% 0 0% 0 0% 0%
20230215 14.28 14.72 14.23 14.54 1.54% 0.14% 0% 22230 0.3228 41.59 14.52 0% 0 0% 0 0% 0 0% 0%
20230214 14.44 14.45 14.27 14.32 -0.07% -0.14% 0% 10200 0.1463 17.51 14.34 0% 0 0% 0 0% 0 0% 0%
20230213 14.3 14.47 14.26 14.33 0.07% -0.21% 0% 14182 0.2036 23.15 14.36 0% 0 0% 0 0% 0 0% 0%
20230210 14.39 14.73 14.3 14.32 -1.24% -0.97% 0% 18812 0.2721 30.17 14.46 0% 0 0% 0 0% 0 0% 0%
20230209 14.11 14.53 14.02 14.5 2.69% 0.76% 0% 27264 0.3922 42.39 14.39 0% 0 0% 0 0% 0 0% 0%
20230208 14.33 14.33 14.1 14.12 -1.47% -0.49% 0% 14521 0.206 22.51 14.19 0% 0 0% 0 0% 0 0% 0%
20230207 14.4 14.4 14.17 14.33 -0.28% 0.63% 0% 17325 0.2467 26.91 14.24 0% 0 0% 0 0% 0 0% 0%
20230206 14.16 14.45 14.16 14.37 1.55% 0.21% 0% 26497 0.38 38.12 14.34 0% 0 0% 0 0% 0 0% 0%
20230203 14.02 14.15 13.82 14.15 0.93% 1% 0% 16895 0.2367 22.11 14.01 0% 0 0% 0 0% 0 0% 0%
20230202 14.11 14.17 13.96 14.02 -0.21% -0.28% 0% 14834 0.2085 18.89 14.06 0% 0 0% 0 0% 0 0% 0%
20230201 13.79 14.05 13.76 14.05 1.66% 0.93% 0% 17355 0.2415 20.4 13.92 0% 0 0% 0 0% 0 0% 0%
20230131 13.91 13.93 13.65 13.82 -0.36% 0.51% 0% 13086 0.1799 14.51 13.75 0% 0 0% 0 0% 0 0% 0%
20230130 13.78 13.92 13.72 13.87 1.46% 0.14% 0% 14711 0.2037 15.58 13.85 0% 0 0% 0 0% 0 0% 0%
20230120 13.6 13.75 13.56 13.67 0.51% 0% 0% 13809 0.1887 13.28 13.67 0% 0 0% 0 0% 0 0% 0%
20230119 13.53 13.65 13.46 13.6 0.44% 0.29% 0% 13027 0.1766 32.19 13.56 0% 0 0% 0 0% 0 0% 0%
20230118 13.66 13.66 13.39 13.54 -0.29% 0.07% 0% 12857 0.1739 11.32 13.53 0% 0 0% 0 0% 0 0% 0%
20230117 13.7 13.71 13.5 13.58 -0.15% 0% 0% 17215 0.2338 14.75 13.58 0% 0 0% 0 0% 0 0% 0%
20230116 14.04 14.35 13.45 13.6 -3% -1.88% 0% 50157 0.695 44.75 13.86 0% 0 0% 0 0% 0 0% 0%
20230113 14 14.08 13.71 14.02 1.01% 0.79% 0% 31943 0.4443 30.25 13.91 0% 0 0% 0 0% 0 0% 0%
20230112 14.59 14.59 13.78 13.88 -2.73% -2.05% 0% 64899 0.9193 64.71 14.17 0% 0 0% 0 0% 0 0% 0%
20230111 13.75 14.42 13.55 14.27 4.62% 1.86% 0% 53853 0.7545 56.38 14.01 0% 0 0% 0 0% 0 0% 0%
20230110 14 14.08 13.52 13.64 -1.66% -0.94% 0% 43114 0.5935 47.94 13.77 0% 0 0% 0 0% 0 0% 0%
20230109 13.6 13.94 13.5 13.87 2.06% 0.95% 0% 32845 0.4513 39.57 13.74 0% 0 0% 0 0% 0 0% 0%
20230106 13.37 13.77 13.3 13.59 1.42% -0.22% 0% 23968 0.3264 32.31 13.62 0% 0 0% 0 0% 0 0% 0%
20230105 13.14 13.41 13.14 13.4 1.82% 0.68% 0% 11389 0.1516 17.09 13.31 0% 0 0% 0 0% 0 0% 0%
20230104 12.89 13.18 12.76 13.16 1.86% 0.53% 0% 9685 0.1268 15.37 13.09 0% 0 0% 0 0% 0 0% 0%
20230103 12.5 12.95 12.47 12.92 3.36% 1.02% 0% 11609 0.1485 19.26 12.79 0% 0 0% 0 0% 0 0% 0%
20221230 12.46 12.54 12.26 12.5 1.3% 0.48% 0% 5699 0.0709 46 12.44 0% 0 0% 0 0% 0 0% 0%
20221229 12.42 12.53 12.34 12.34 -0.48% -0.8% 0% 4597 0.0572 8.24 12.44 0% 0 0% 0 0% 0 0% 0%
20221228 12.48 12.64 12.31 12.4 -1.12% -0.32% 0% 6288 0.0782 11.22 12.44 0% 0 0% 0 0% 0 0% 0%
20221227 12.54 12.73 12.4 12.54 0% 0.08% 0% 7087 0.0888 12.46 12.53 0% 0 0% 0 0% 0 0% 0%
20221226 12.2 12.59 12.2 12.54 2.37% 0.4% 0% 6044 0.0755 10.65 12.49 0% 0 0% 0 0% 0 0% 0%
20221223 12.12 12.38 12.12 12.25 -0.16% -0.16% 0% 6710 0.0823 11.42 12.27 0% 0 0% 0 0% 0 0% 0%
20221222 12.52 12.67 12.22 12.27 -2% -1.05% 0% 6268 0.0777 9.85 12.4 0% 0 0% 0 0% 0 0% 0%
20221221 12.68 12.74 12.48 12.52 -2.11% -0.63% 0% 6779 0.0854 10.35 12.6 0% 0 0% 0 0% 0 0% 0%
20221220 12.71 12.89 12.65 12.79 0.55% 0.24% 0% 5801 0.074 8.63 12.76 0% 0 0% 0 0% 0 0% 0%
20221219 13.29 13.29 12.68 12.72 -2.97% -0.93% 0% 10132 0.1301 14.67 12.84 0% 0 0% 0 0% 0 0% 0%
20221216 13.54 13.54 13.1 13.11 -2.6% -0.76% 0% 8787 0.1161 11.9 13.21 0% 0 0% 0 0% 0 0% 0%
20221215 13.3 13.58 13.23 13.46 1.2% 0% 0% 7853 0.1057 10.61 13.46 0% 0 0% 0 0% 0 0% 0%
20221214 13.31 13.5 13.23 13.3 0% -0.6% 0% 6366 0.0852 45.03 13.38 0% 0 0% 0 0% 0 0% 0%
20221213 13.5 13.5 13.28 13.3 -0.67% -0.45% 0% 5764 0.077 7.51 13.36 0% 0 0% 0 0% 0 0% 0%
20221212 13.51 13.56 13.31 13.39 -0.52% -0.22% 0% 9453 0.1269 11.86 13.42 0% 0 0% 0 0% 0 0% 0%
20221209 13.64 13.73 13.45 13.46 -1.1% -0.74% 0% 6055 0.0821 7.41 13.56 0% 0 0% 0 0% 0 0% 0%
20221208 13.69 13.79 13.6 13.61 -0.58% -0.58% 0% 6589 0.0902 8.71 13.69 0% 0 0% 0 0% 0 0% 0%
20221207 13.73 13.85 13.68 13.69 -0.22% -0.51% 0% 7360 0.1013 9.6 13.76 0% 0 0% 0 0% 0 0% 0%
20221206 13.8 13.84 13.66 13.72 -0.07% -0.22% 0% 6829 0.0939 8.72 13.75 0% 0 0% 0 0% 0 0% 0%
20221205 13.83 13.83 13.62 13.73 0.15% 0.22% 0% 8181 0.1121 10.57 13.7 0% 0 0% 0 0% 0 0% 0%
20221202 13.47 13.76 13.47 13.71 1.48% 0.59% 0% 10670 0.1454 14.77 13.63 0% 0 0% 0 0% 0 0% 0%
20221201 13.66 13.66 13.4 13.51 -0.15% -0.3% 0% 7449 0.1009 9.93 13.55 0% 0 0% 0 0% 0 0% 0%
20221130 13.45 13.55 13.27 13.53 0.74% 0.67% 0% 9154 0.123 12.24 13.44 0% 0 0% 0 0% 0 0% 0%
20221129 13.15 13.43 13.12 13.43 1.74% 1.05% 0% 7885 0.1048 10.68 13.29 0% 0 0% 0 0% 0 0% 0%
20221128 13.19 13.42 13.1 13.2 -0.38% -0.38% 0% 10951 0.1451 14.82 13.25 0% 0 0% 0 0% 0 0% 0%
20221125 13.56 13.6 13.25 13.25 -1.78% -0.82% 0% 7994 0.1068 11.2 13.36 0% 0 0% 0 0% 0 0% 0%
20221124 13.5 13.64 13.42 13.49 -0.07% -0.22% 0% 7594 0.1027 10.62 13.52 0% 0 0% 0 0% 0 0% 0%
20221123 13.77 13.79 13.22 13.5 -1.24% 0.45% 0% 13512 0.1816 18.64 13.44 0% 0 0% 0 0% 0 0% 0%
20221122 13.95 13.95 13.58 13.67 -1.44% -0.87% 0% 12783 0.1763 18.93 13.79 0% 0 0% 0 0% 0 0% 0%
20221121 13.94 14.05 13.75 13.87 -0.5% 0.07% 0% 9506 0.1318 13.78 13.86 0% 0 0% 0 0% 0 0% 0%
20221118 14.16 14.3 13.93 13.94 -0.92% -1.34% 0% 15031 0.2124 21.63 14.13 0% 0 0% 0 0% 0 0% 0%
20221117 13.85 14.08 13.8 14.07 1.01% 0.86% 0% 12122 0.1691 16.95 13.95 0% 0 0% 0 0% 0 0% 0%
20221116 13.9 14.05 13.81 13.93 -0.07% -0.21% 0% 11189 0.1562 13.89 13.96 0% 0 0% 0 0% 0 0% 0%
20221115 13.5 13.94 13.5 13.94 2.58% 0.72% 0% 13849 0.1917 15.47 13.84 0% 0 0% 0 0% 0 0% 0%
20221114 13.79 13.79 13.47 13.59 -0.51% -0.15% 0% 10535 0.1434 11.37 13.61 0% 0 0% 0 0% 0 0% 0%
20221111 13.95 14.08 13.62 13.66 -0.44% -0.94% 0% 14300 0.1972 14.67 13.79 0% 0 0% 0 0% 0 0% 0%
20221110 13.82 13.98 13.7 13.72 -0.72% -0.72% 0% 12269 0.1695 12.2 13.82 0% 0 0% 0 0% 0 0% 0%
20221109 13.9 13.9 13.73 13.82 -0.29% 0.22% 0% 10052 0.1386 9.78 13.79 0% 0 0% 0 0% 0 0% 0%
20221108 13.95 13.95 13.73 13.86 -0.5% 0.29% 0% 9896 0.1368 9.39 13.82 0% 0 0% 0 0% 0 0% 0%
20221107 13.98 13.98 13.7 13.93 0.14% 0.36% 0% 13361 0.1854 12.72 13.88 0% 0 0% 0 0% 0 0% 0%
20221104 13.98 14.04 13.81 13.91 -0.22% -0.07% 0% 17242 0.24 16.87 13.92 0% 0 0% 0 0% 0 0% 0%
20221103 13.9 14.07 13.7 13.94 -1.97% 0.5% 0% 23992 0.3328 24.29 13.87 0% 0 0% 0 0% 0 0% 0%
20221102 13.8 14.23 13.56 14.22 4.94% 1.35% 0% 33693 0.4727 36.77 14.03 0% 0 0% 0 0% 0 0% 0%
20221101 13.3 13.55 13.23 13.55 2.73% 0.97% 0% 14929 0.2004 16.78 13.42 0% 0 0% 0 0% 0 0% 0%
20221031 12.89 13.31 12.8 13.19 2.65% 0.15% 0% 11305 0.1489 12.98 13.17 0% 0 0% 0 0% 0 0% 0%
20221028 13.36 13.36 12.78 12.85 -4.46% -1.61% 0% 14461 0.1888 17.22 13.06 0% 0 0% 0 0% 0 0% 0%
20221027 13.61 13.65 13.3 13.45 0.75% 0.07% 0% 10925 0.1468 13.23 13.44 0% 0 0% 0 0% 0 0% 0%
20221026 13.2 13.39 13.01 13.35 2.14% 0.75% 0% 12390 0.1642 15.04 13.25 0% 0 0% 0 0% 0 0% 0%
20221025 13 13.25 12.86 13.07 -0.31% 0.08% 0% 10423 0.1361 12.02 13.06 0% 0 0% 0 0% 0 0% 0%
20221024 13.1 13.55 13 13.11 -1.13% -1.58% 0% 11562 0.154 13.64 13.32 0% 0 0% 0 0% 0 0% 0%
20221021 13.3 13.35 13.03 13.26 0.76% 0.3% 0% 12288 0.1624 13.91 13.22 0% 0 0% 0 0% 0 0% 0%
20221020 13.03 13.3 12.83 13.16 1.54% 0.23% 0% 12700 0.1668 14.3 13.13 0% 0 0% 0 0% 0 0% 0%
20221019 13.08 13.19 12.96 12.96 -0.92% -0.69% 0% 6237 0.0814 7.08 13.05 0% 0 0% 0 0% 0 0% 0%
20221018 13.25 13.28 12.92 13.08 0.23% 0.08% 0% 10654 0.1393 11.98 13.07 0% 0 0% 0 0% 0 0% 0%
20221017 12.88 13.13 12.78 13.05 2.11% 0.15% 0% 8059 0.105 9.1 13.03 0% 0 0% 0 0% 0 0% 0%
20220720 13.64 14.05 13.61 13.82 1.32% -0.14% 0% 23833 0.3298 27.73 13.84 0% 0 0% 0 0% 0 0% 0%
20220719 13.28 14.11 13.28 13.64 2.71% -0.73% 0% 31473 0.4325 36.05 13.74 0% 0 0% 0 0% 0 0% 0%
20220718 13.18 13.35 12.93 13.28 1.92% 0.53% 0% 14962 0.1977 15.64 13.21 0% 0 0% 0 0% 0 0% 0%
20220715 13.1 13.1 12.86 13.03 -0.15% 0.31% 0% 15514 0.2015 14.74 12.99 0% 0 0% 0 0% 0 0% 0%
20220714 12.78 13.17 12.78 13.05 1.64% 0.08% 0% 14072 0.1835 13.51 13.04 0% 0 0% 0 0% 0 0% 0%
20220713 12.73 12.96 12.73 12.84 0.86% -0.08% 0% 12661 0.1627 11.63 12.85 0% 0 0% 0 0% 0 0% 0%
20220712 13.39 13.39 12.71 12.73 -4.29% -1.47% 0% 21052 0.272 18.1 12.92 0% 0 0% 0 0% 0 0% 0%
20220711 13.16 13.44 12.96 13.3 1.06% 0.38% 0% 21183 0.2806 18.4 13.25 0% 0 0% 0 0% 0 0% 0%
20220708 12.97 13.45 12.91 13.16 1.31% -0.83% 0% 27474 0.3646 24.52 13.27 0% 0 0% 0 0% 0 0% 0%
20220707 13.06 13.06 12.81 12.99 -0.38% 0.31% 0% 14344 0.1858 13.14 12.95 0% 0 0% 0 0% 0 0% 0%
20220706 12.9 13.14 12.65 13.04 0.93% 0.93% 0% 20904 0.27 19.85 12.92 0% 0 0% 0 0% 0 0% 0%
20220705 13.23 13.28 12.71 12.92 -2.12% -0.15% 0% 31613 0.409 30.3 12.94 0% 0 0% 0 0% 0 0% 0%
20220704 13.7 13.78 13.05 13.2 -4.56% 0% 0% 45063 0.5949 46.98 13.2 0% 0 0% 0 0% 0 0% 0%
20220701 14.14 14.21 13.65 13.83 -2.88% -0.14% 0% 32317 0.4477 37.2 13.85 0% 0 0% 0 0% 0 0% 0%
20220630 14.4 14.47 14.01 14.24 -1.45% 0.21% 0% 51126 0.7265 62.98 14.21 0% 0 0% 0 0% 0 0% 0%
20220629 15.77 16.16 14.15 14.45 -4.87% -3.73% 0% 109120 1.6378 152.01 15.01 0% 0 0% 0 0% 0 0% 0%
20220628 13.7 15.19 13.6 15.19 9.99% 1.4% 0% 55802 0.8358 89.03 14.98 0% 0 0% 0 0% 0 0% 0%
20220627 13.84 13.98 13.62 13.81 0.29% 0.51% 0% 7884 0.1083 12.27 13.74 0% 0 0% 0 0% 0 0% 0%
20220624 13.82 13.99 13.69 13.77 -0.36% -0.36% 0% 9711 0.1342 15.97 13.82 0% 0 0% 0 0% 0 0% 0%
20220623 13.54 13.85 13.44 13.82 2.52% 1.02% 0% 10653 0.1457 17.56 13.68 0% 0 0% 0 0% 0 0% 0%
20220622 13.61 13.8 13.48 13.48 -1.25% -1.03% 0% 9661 0.1316 16.99 13.62 0% 0 0% 0 0% 0 0% 0%
20220621 14.2 14.2 13.5 13.65 -3.6% -0.66% 0% 16851 0.2315 31.96 13.74 0% 0 0% 0 0% 0 0% 0%
20220620 13.41 14.5 13.28 14.16 6.39% 1.22% 0% 29820 0.4172 59.28 13.99 0% 0 0% 0 0% 0 0% 0%
20220617 13.39 13.5 13.21 13.31 -0.45% -0.3% 0% 7039 0.094 14.45 13.35 0% 0 0% 0 0% 0 0% 0%
20220616 13.24 13.54 13.24 13.37 1.13% -0.37% 0% 10708 0.1437 22.58 13.42 0% 0 0% 0 0% 0 0% 0%
20220615 13.26 13.46 13.11 13.22 0.15% -0.83% 0% 17370 0.2316 36.64 13.33 0% 0 0% 0 0% 0 0% 0%
20220614 13.05 13.23 12.71 13.2 -0.08% 1.54% 0% 13799 0.1794 28.54 13 0% 0 0% 0 0% 0 0% 0%
20220613 13.39 13.62 13.02 13.21 -1.05% 0.08% 0% 15886 0.2097 34.77 13.2 0% 0 0% 0 0% 0 0% 0%
20220610 13.37 13.47 13.23 13.35 -0.15% 0.15% 0% 8534 0.1138 19.21 13.33 0% 0 0% 0 0% 0 0% 0%
20220609 13.81 13.86 13.3 13.37 -3.19% -0.96% 0% 10744 0.145 25.36 13.5 0% 0 0% 0 0% 0 0% 0%
20220608 13.85 13.9 13.58 13.81 0.29% 0.36% 0% 12918 0.1777 31.04 13.76 0% 0 0% 0 0% 0 0% 0%
20220607 13.68 14.09 13.56 13.77 0.22% -0.51% 0% 20052 0.2775 47.67 13.84 0% 0 0% 0 0% 0 0% 0%
20220606 13.19 13.82 13.01 13.74 3.85% 0.88% 0% 16379 0.2231 38.78 13.62 0% 0 0% 0 0% 0 0% 0%
20220602 13.02 13.29 12.93 13.23 1.61% 0.84% 0% 12308 0.1615 29.41 13.12 0% 0 0% 0 0% 0 0% 0%
20220601 13.4 13.4 13.05 13.14 -1.2% -0.08% 0% 11515 0.1514 26.63 13.15 0% 0 0% 0 0% 0 0% 0%
20220531 12.71 13.32 12.7 13.3 3.26% 1.53% 0% 15751 0.2064 36.82 13.1 0% 0 0% 0 0% 0 0% 0%
20220530 12.66 12.88 12.63 12.88 1.34% 0.78% 0% 8012 0.1024 19.13 12.78 0% 0 0% 0 0% 0 0% 0%
20220527 12.88 12.95 12.64 12.71 -0.78% -0.47% 0% 6736 0.086 16.36 12.77 0% 0 0% 0 0% 0 0% 0%
20220526 12.91 12.94 12.53 12.81 -0.77% 0.63% 0% 6631 0.0844 15.51 12.73 0% 0 0% 0 0% 0 0% 0%
20220525 12.5 12.91 12.5 12.91 3.28% 1.18% 0% 9893 0.1262 22.04 12.76 0% 0 0% 0 0% 0 0% 0%
20220524 13.13 13.15 12.49 12.5 -4.65% -2.5% 0% 11298 0.1448 23.88 12.82 0% 0 0% 0 0% 0 0% 0%
20220523 12.8 13.15 12.76 13.11 1.39% 1.16% 0% 11109 0.144 23.47 12.96 0% 0 0% 0 0% 0 0% 0%
20220520 12.79 13.17 12.77 12.93 0.94% -0.23% 0% 10614 0.1376 23.01 12.96 0% 0 0% 0 0% 0 0% 0%
20220519 12.72 12.87 12.48 12.81 0.63% 0.79% 0% 11373 0.1446 24.45 12.71 0% 0 0% 0 0% 0 0% 0%
20220518 12.55 12.91 12.41 12.73 1.11% -0.39% 0% 10974 0.1402 23.4 12.78 0% 0 0% 0 0% 0 0% 0%
20220517 12.59 12.79 12.3 12.59 0.08% 0.8% 0% 12105 0.1512 24.24 12.49 0% 0 0% 0 0% 0 0% 0%
20220516 12.77 12.97 12.51 12.58 -1.41% -1.1% 0% 15247 0.1939 30.18 12.72 0% 0 0% 0 0% 0 0% 0%
20220513 12.55 12.88 12.44 12.76 2.33% 0.39% 0% 19450 0.2472 38.24 12.71 0% 0 0% 0 0% 0 0% 0%
20220512 12.24 12.53 12.1 12.47 2.55% 0.73% 0% 15339 0.1899 30.18 12.38 0% 0 0% 0 0% 0 0% 0%
20220511 12.13 12.5 12.1 12.16 0.08% -1.54% 0% 15479 0.1911 31.51 12.35 0% 0 0% 0 0% 0 0% 0%
20220510 11.76 12.17 11.74 12.15 1.42% 0.91% 0% 13326 0.1605 28.4 12.04 0% 0 0% 0 0% 0 0% 0%
20220509 11.73 12.01 11.72 11.98 0.93% 0.76% 0% 12333 0.1466 27.33 11.89 0% 0 0% 0 0% 0 0% 0%
20220506 11.51 11.88 11.37 11.87 1.11% 1.63% 0% 19124 0.2233 41.52 11.68 0% 0 0% 0 0% 0 0% 0%
20220505 11.68 12.13 11.46 11.74 2.62% -0.34% 0% 34212 0.4031 70.83 11.78 0% 0 0% 0 0% 0 0% 0%
20220429 10.6 11.44 10.6 11.44 10% 1.6% 0% 13361 0.1505 27.05 11.26 0% 0 0% 0 0% 0 0% 0%
20220428 10.68 10.68 10.15 10.4 -1.61% -0.19% 0% 10610 0.1106 20.65 10.42 0% 0 0% 0 0% 0 0% 0%
20220427 10.46 10.61 10.02 10.57 1.83% 2.42% 0% 15535 0.1603 32.29 10.32 0% 0 0% 0 0% 0 0% 0%
20220426 10.98 11.1 10.38 10.38 -5.38% -3.17% 0% 13921 0.1493 31.2 10.72 0% 0 0% 0 0% 0 0% 0%
20220425 12 12 10.95 10.97 -9.64% -3.26% 0% 20573 0.2332 48.85 11.34 0% 0 0% 0 0% 0 0% 0%
20220422 12.04 12.3 11.82 12.14 0.08% 1.17% 0% 11834 0.142 29.05 12 0% 0 0% 0 0% 0 0% 0%
20220421 12.35 12.47 12 12.13 -1.94% -0.74% 0% 9580 0.1171 23.85 12.22 0% 0 0% 0 0% 0 0% 0%
20220420 12.34 12.49 12.3 12.37 0.32% -0.32% 0% 6956 0.0863 17.42 12.41 0% 0 0% 0 0% 0 0% 0%
20220419 12.48 12.54 12.26 12.33 -0.72% -0.08% 0% 6166 0.0761 15.37 12.34 0% 0 0% 0 0% 0 0% 0%
20220418 12.01 12.45 11.84 12.42 3.41% 1.22% 0% 11359 0.1394 28.54 12.27 0% 0 0% 0 0% 0 0% 0%
20220415 12.46 12.46 11.97 12.01 -3.77% -0.91% 0% 13619 0.1651 34.57 12.12 0% 0 0% 0 0% 0 0% 0%
20220414 12.42 12.5 12.34 12.48 1.38% 0.32% 0% 4566 0.0568 11.74 12.44 0% 0 0% 0 0% 0 0% 0%
20220413 12.63 12.63 12.29 12.31 -2.99% -0.97% 0% 6889 0.0856 15.93 12.43 0% 0 0% 0 0% 0 0% 0%
20220412 12.45 12.78 12.32 12.69 2.01% 1.44% 0% 7865 0.0984 17.71 12.51 0% 0 0% 0 0% 0 0% 0%
20220411 12.93 12.93 12.36 12.44 -3.34% -1.43% 0% 9684 0.1222 21.84 12.62 0% 0 0% 0 0% 0 0% 0%
20220408 13.12 13.12 12.7 12.87 -1.83% 0.08% 0% 9670 0.1244 22.63 12.86 0% 0 0% 0 0% 0 0% 0%
20220407 13.42 13.44 13.05 13.11 -2.67% -0.83% 0% 8537 0.1129 19.81 13.22 0% 0 0% 0 0% 0 0% 0%
20220401 13.12 13.43 13.04 13.34 1.37% 0.23% 0% 11490 0.1529 26.21 13.31 0% 0 0% 0 0% 0 0% 0%
20220331 13.09 13.28 12.96 13.16 0.38% -0.38% 0% 9838 0.13 21.41 13.21 0% 0 0% 0 0% 0 0% 0%
20220330 12.99 13.21 12.91 13.11 1.47% 0.46% 0% 8136 0.1062 16.42 13.05 0% 0 0% 0 0% 0 0% 0%
20220329 13.25 13.38 12.84 12.92 -1.6% -0.84% 0% 9324 0.1215 18.02 13.03 0% 0 0% 0 0% 0 0% 0%
20220328 13.34 13.37 13.05 13.13 -1.5% -0.15% 0% 7202 0.0947 13.96 13.15 0% 0 0% 0 0% 0 0% 0%
20220325 13.38 13.47 13.28 13.33 -0.07% -0.3% 0% 7414 0.0991 14.88 13.37 0% 0 0% 0 0% 0 0% 0%
20220324 13.41 13.52 13.23 13.34 -0.97% -0.6% 0% 10844 0.1455 20.93 13.42 0% 0 0% 0 0% 0 0% 0%
20220323 13.25 13.55 13.25 13.47 0.9% 0.22% 0% 11059 0.1486 20.15 13.44 0% 0 0% 0 0% 0 0% 0%
20220322 13.38 13.41 13.19 13.35 0.15% 0.23% 0% 10665 0.1421 18.3 13.32 0% 0 0% 0 0% 0 0% 0%
20220321 13.16 13.43 13.02 13.33 2.46% 0.45% 0% 14748 0.1957 25.1 13.27 0% 0 0% 0 0% 0 0% 0%
20220318 12.8 13.08 12.79 13.01 0.93% 0% 0% 11526 0.1499 19.29 13.01 0% 0 0% 0 0% 0 0% 0%
20220317 12.83 13.15 12.81 12.89 0.86% -0.92% 0% 20810 0.2707 35.38 13.01 0% 0 0% 0 0% 0 0% 0%
20220316 12.62 12.88 12.12 12.78 2.57% 1.83% 0% 19826 0.2488 34.63 12.55 0% 0 0% 0 0% 0 0% 0%
20220315 13.1 13.11 12.46 12.46 -5.18% -2.81% 0% 13214 0.1694 24.34 12.82 0% 0 0% 0 0% 0 0% 0%
20220311 13.4 13.62 13.13 13.58 0.97% 1.8% 0% 8753 0.1168 16.26 13.34 0% 0 0% 0 0% 0 0% 0%
20220310 13.46 13.7 13.44 13.45 1.43% -0.88% 0% 10015 0.1359 19.29 13.57 0% 0 0% 0 0% 0 0% 0%
20220309 13.58 13.72 12.81 13.26 -2.14% 0% 0% 13859 0.1838 25.94 13.26 0% 0 0% 0 0% 0 0% 0%
20220308 13.86 13.91 13.51 13.55 -2.24% -0.95% 0% 10823 0.1481 21.6 13.68 0% 0 0% 0 0% 0 0% 0%
20220307 14.08 14.08 13.66 13.86 -1.49% -0.14% 0% 13663 0.1896 28.02 13.88 0% 0 0% 0 0% 0 0% 0%
20220304 14.34 14.47 14 14.07 -2.16% -0.92% 0% 17129 0.2433 36.5 14.2 0% 0 0% 0 0% 0 0% 0%
20220303 14.53 14.62 14.33 14.38 -1.03% -0.42% 0% 8929 0.1289 18.81 14.44 0% 0 0% 0 0% 0 0% 0%
20220302 14.36 14.58 14.32 14.53 0.69% 0.14% 0% 9679 0.1404 19.47 14.51 0% 0 0% 0 0% 0 0% 0%
20220301 14.43 14.48 14.35 14.43 0.21% 0.14% 0% 12641 0.1822 24.93 14.41 0% 0 0% 0 0% 0 0% 0%
20220228 14.81 14.95 14.21 14.4 -2.64% 0.28% 0% 22547 0.3238 43.42 14.36 0% 0 0% 0 0% 0 0% 0%
20220225 14.79 14.86 14.61 14.79 1.16% 0.14% 0% 11871 0.1753 24.32 14.77 0% 0 0% 0 0% 0 0% 0%
20220224 14.76 15.17 14.4 14.62 -2.34% -1.22% 0% 21499 0.3181 41.93 14.8 0% 0 0% 0 0% 0 0% 0%
20220223 14.52 14.99 14.52 14.97 2.53% 0.54% 0% 17124 0.2549 33.1 14.89 0% 0 0% 0 0% 0 0% 0%
20220222 14.67 14.71 14.45 14.6 -1.28% 0.27% 0% 12498 0.182 22.63 14.56 0% 0 0% 0 0% 0 0% 0%
20220221 14.7 14.81 14.68 14.79 0.61% 0.34% 0% 11602 0.171 20.41 14.74 0% 0 0% 0 0% 0 0% 0%
20220218 15 15.01 14.54 14.7 -0.74% 0% 0% 12083 0.1776 18.56 14.7 0% 0 0% 0 0% 0 0% 0%
20220217 14.62 14.84 14.45 14.81 0.82% 0.95% 0% 20375 0.2989 26.43 14.67 0% 0 0% 0 0% 0 0% 0%
20220216 14.8 14.97 14.61 14.69 0.27% 0% 0% 17446 0.2562 20.69 14.69 0% 0 0% 0 0% 0 0% 0%
20220215 14.47 14.7 14.32 14.65 0.76% 0.62% 0% 13378 0.1948 14.76 14.56 0% 0 0% 0 0% 0 0% 0%
20220214 14.51 14.86 14.36 14.54 -0.89% -0.62% 0% 14920 0.2183 16.07 14.63 0% 0 0% 0 0% 0 0% 0%
20220211 15.17 15.47 14.63 14.67 -3.93% -1.81% 0% 32768 0.4897 33.12 14.94 0% 0 0% 0 0% 0 0% 0%
20220210 15.7 15.89 15.25 15.27 -2.86% -1.36% 0% 30477 0.4719 29.69 15.48 0% 0 0% 0 0% 0 0% 0%
20220209 16.24 16.33 15.01 15.72 -3.91% 0.64% 0% 40301 0.6294 36.45 15.62 0% 0 0% 0 0% 0 0% 0%
20211203 16.4 16.4 15.64 15.7 -3.09% -1.69% 0% 37294 0.5957 32.66 15.97 0% 0 0% 0 0% 0 0% 0%
20211202 16.85 16.88 15.95 16.2 -4.14% -0.98% 0% 81429 1.3318 72.12 16.36 0% 0 0% 0 0% 0 0% 0%
20211201 16.98 17.29 16.17 16.9 -0.06% 1.87% 0% 117353 1.9466 102.82 16.59 0% 0 0% 0 0% 0 0% 0%
20211130 15.4 16.91 15.4 16.91 10.02% 1.14% 0% 73578 1.2304 66.88 16.72 0% 0 0% 0 0% 0 0% 0%
20211129 15.13 15.45 15.02 15.37 -0.65% 0.59% 0% 25241 0.3856 22.34 15.28 0% 0 0% 0 0% 0 0% 0%
20211126 15.51 15.81 15.44 15.47 -2.09% -0.71% 0% 30843 0.4804 28.79 15.58 0% 0 0% 0 0% 0 0% 0%
20211125 15.9 15.97 15.49 15.8 -0.63% 0.38% 0% 41768 0.6576 39.79 15.74 0% 0 0% 0 0% 0 0% 0%
20211124 15.99 16.04 15.45 15.9 0.25% 0.76% 0% 59002 0.9309 60.57 15.78 0% 0 0% 0 0% 0 0% 0%
20211123 16 16.62 15.8 15.86 -0.13% -1.18% 0% 78660 1.2626 90.77 16.05 0% 0 0% 0 0% 0 0% 0%
20211122 15.19 16.29 15.14 15.88 4.89% 1.34% 0% 80882 1.2674 101.22 15.67 0% 0 0% 0 0% 0 0% 0%
20211119 14.77 15.3 14.5 15.14 0.8% 1.27% 0% 61266 0.9161 82.28 14.95 0% 0 0% 0 0% 0 0% 0%
20211118 15.76 15.87 14.75 15.02 -4.57% -0.4% 0% 94530 1.4256 129.18 15.08 0% 0 0% 0 0% 0 0% 0%
20211117 14.33 15.74 14.26 15.74 9.99% 3.28% 0% 88312 1.346 137.56 15.24 0% 0 0% 0 0% 0 0% 0%
20211116 14.71 14.71 14.31 14.31 -0.97% -0.83% 0% 14029 0.2024 23.36 14.43 0% 0 0% 0 0% 0 0% 0%
20211115 14.44 14.5 14.17 14.45 0.21% 0.84% 0% 18413 0.2639 30.94 14.33 0% 0 0% 0 0% 0 0% 0%
20211112 14 14.59 13.98 14.42 2.34% 0.63% 0% 21136 0.3029 34.86 14.33 0% 0 0% 0 0% 0 0% 0%
20211111 13.88 14.15 13.82 14.09 1.29% 0.57% 0% 15121 0.2119 23.55 14.01 0% 0 0% 0 0% 0 0% 0%
20211110 13.76 13.96 13.7 13.91 1.46% 0.51% 0% 12788 0.177 19.55 13.84 0% 0 0% 0 0% 0 0% 0%
20211109 13.57 13.79 13.51 13.71 0.96% 0.15% 0% 8706 0.1192 13.04 13.69 0% 0 0% 0 0% 0 0% 0%
20211108 13.6 13.73 13.45 13.58 -0.15% -0.15% 0% 7367 0.1002 11.36 13.6 0% 0 0% 0 0% 0 0% 0%
20211105 13.44 13.75 13.37 13.6 1.19% -0.15% 0% 11253 0.1533 17.19 13.62 0% 0 0% 0 0% 0 0% 0%
20211104 13.25 13.57 13.2 13.44 1.51% 0.37% 0% 7911 0.1059 12.85 13.39 0% 0 0% 0 0% 0 0% 0%
20211103 13.13 13.41 13.06 13.24 0.76% -0.08% 0% 5669 0.0751 9.28 13.25 0% 0 0% 0 0% 0 0% 0%
20211102 13.35 13.35 12.95 13.14 -0.08% -0.23% 0% 7473 0.0984 12.38 13.17 0% 0 0% 0 0% 0 0% 0%
20211101 13 13.25 12.95 13.15 2.98% 0.23% 0% 7524 0.0987 12.52 13.12 0% 0 0% 0 0% 0 0% 0%
20211029 12.66 12.85 12.6 12.77 1.27% 0.08% 0% 3598 0.0459 6.27 12.76 0% 0 0% 0 0% 0 0% 0%
20211028 12.7 12.89 12.59 12.61 -1.41% -0.63% 0% 5100 0.0647 9.75 12.69 0% 0 0% 0 0% 0 0% 0%
20211027 13.17 13.17 12.71 12.79 -2.89% -0.7% 0% 7952 0.1024 15.25 12.88 0% 0 0% 0 0% 0 0% 0%
20211026 13.13 13.25 13.05 13.17 0.3% 0% 0% 3357 0.0442 6.69 13.17 0% 0 0% 0 0% 0 0% 0%
20211025 13.2 13.33 13.02 13.13 -0.45% 0.38% 0% 3624 0.0474 7.27 13.08 0% 0 0% 0 0% 0 0% 0%
20211022 13.15 13.32 13.11 13.19 0% -0.15% 0% 3224 0.0426 6.98 13.21 0% 0 0% 0 0% 0 0% 0%
20211021 13.42 13.46 13.16 13.19 -1.79% -0.45% 0% 5813 0.077 12.87 13.25 0% 0 0% 0 0% 0 0% 0%
20211020 13.56 13.65 13.37 13.43 -0.89% 0.07% 0% 4731 0.0635 11.34 13.42 0% 0 0% 0 0% 0 0% 0%
20211019 13.62 13.76 13.52 13.55 -0.59% -0.37% 0% 4301 0.0585 10.63 13.6 0% 0 0% 0 0% 0 0% 0%
20211018 13.78 13.78 13.45 13.63 0.22% 0.44% 0% 4636 0.0629 11.74 13.57 0% 0 0% 0 0% 0 0% 0%
20211015 13.4 14.25 13.39 13.6 1.34% -0.87% 0% 11537 0.1583 27.7 13.72 0% 0 0% 0 0% 0 0% 0%
20211014 13.41 13.44 13.3 13.42 0.37% 0.3% 0% 5828 0.078 13.87 13.38 0% 0 0% 0 0% 0 0% 0%
20211013 13.11 13.44 13.07 13.37 1.91% 0.68% 0% 5859 0.0778 14.76 13.28 0% 0 0% 0 0% 0 0% 0%
20211012 13.33 13.33 13.01 13.12 -1.5% -0.23% 0% 6029 0.0793 15.01 13.15 0% 0 0% 0 0% 0 0% 0%
20211011 13.16 13.33 13.16 13.32 0.53% 0.3% 0% 5564 0.0739 13.08 13.28 0% 0 0% 0 0% 0 0% 0%
20211008 13.07 13.28 13.07 13.25 1.45% 0.23% 0% 6202 0.082 13.74 13.22 0% 0 0% 0 0% 0 0% 0%
20210930 13.07 13.13 13 13.06 0.69% -0.15% 0% 5375 0.0703 11.71 13.08 0% 0 0% 0 0% 0 0% 0%
20210929 13.13 13.24 12.95 12.97 -1.29% -0.61% 0% 9219 0.1203 19.25 13.05 0% 0 0% 0 0% 0 0% 0%
20210928 13.12 13.24 13.05 13.14 0.15% 0% 0% 5565 0.0731 11.21 13.14 0% 0 0% 0 0% 0 0% 0%
20210927 13.58 13.7 13 13.12 -3.17% -0.83% 0% 11992 0.1586 22.85 13.23 0% 0 0% 0 0% 0 0% 0%
20210924 13.9 13.9 13.52 13.55 -2.24% -0.88% 0% 8111 0.1109 16.12 13.67 0% 0 0% 0 0% 0 0% 0%
20210923 13.71 13.9 13.63 13.86 1.09% 0.36% 0% 8371 0.1156 15.11 13.81 0% 0 0% 0 0% 0 0% 0%
20210922 13.59 13.71 13.43 13.71 0.37% 0.88% 0% 8117 0.1103 13.09 13.59 0% 0 0% 0 0% 0 0% 0%
20210917 13.91 13.96 13.55 13.66 -1.8% -0.07% 0% 16792 0.2296 24.54 13.67 0% 0 0% 0 0% 0 0% 0%
20210916 13.99 14.21 13.9 13.91 -1.56% -0.93% 0% 14821 0.2081 23.04 14.04 0% 0 0% 0 0% 0 0% 0%
20210915 14.07 14.19 13.98 14.13 0.43% 0.36% 0% 12091 0.1703 18.88 14.08 0% 0 0% 0 0% 0 0% 0%
20210914 14.16 14.39 14.05 14.07 -1.4% -1.12% 0% 18667 0.2656 28.01 14.23 0% 0 0% 0 0% 0 0% 0%
20210913 14.55 14.61 14.25 14.27 -2.33% -0.49% 0% 23553 0.3377 35 14.34 0% 0 0% 0 0% 0 0% 0%
20210910 14.5 14.65 14.43 14.61 0.55% 0.62% 0% 28125 0.4085 42.66 14.52 0% 0 0% 0 0% 0 0% 0%
20210909 14.88 14.95 14.48 14.53 -2.42% -0.55% 0% 40485 0.5916 63.51 14.61 0% 0 0% 0 0% 0 0% 0%
20210908 15.07 15.15 14.77 14.89 -1.65% -0.2% 0% 54565 0.8143 91.84 14.92 0% 0 0% 0 0% 0 0% 0%
20210907 15 15.27 14.91 15.14 0.13% 0.2% 0% 52885 0.7993 100.97 15.11 0% 0 0% 0 0% 0 0% 0%
20210906 15.17 15.36 14.73 15.12 -3.88% 0.6% 0% 75581 1.1361 160.12 15.03 0% 0 0% 0 0% 0 0% 0%
20210729 12.79 13.4 12.69 13.2 4.68% 0.84% 0% 10180 0.1333 22.45 13.09 0% 0 0% 0 0% 0 0% 0%
20210728 13.01 13.01 12.55 12.61 -3.3% -0.71% 0% 9430 0.1198 20.18 12.7 0% 0 0% 0 0% 0 0% 0%
20210727 13.15 13.29 12.95 13.04 -0.76% -0.46% 0% 6190 0.0811 14.1 13.1 0% 0 0% 0 0% 0 0% 0%
20210726 13.55 13.66 12.75 13.14 -2.81% -0.38% 0% 14734 0.1944 36.79 13.19 0% 0 0% 0 0% 0 0% 0%
20210723 14.01 14.01 13.5 13.52 -3.5% -1.24% 0% 14567 0.1994 39.6 13.69 0% 0 0% 0 0% 0 0% 0%
20210722 14 14.06 13.82 14.01 0.36% 0.5% 0% 6142 0.0856 18.4 13.94 0% 0 0% 0 0% 0 0% 0%
20210721 13.89 14.03 13.85 13.96 0.94% 0.29% 0% 5912 0.0823 18.09 13.92 0% 0 0% 0 0% 0 0% 0%
20210720 13.78 13.85 13.69 13.83 0.07% 0.58% 0% 4232 0.0582 11.92 13.75 0% 0 0% 0 0% 0 0% 0%
20210719 13.94 14.04 13.67 13.82 -0.79% 0.51% 0% 6526 0.0897 17.59 13.75 0% 0 0% 0 0% 0 0% 0%
20210716 14.02 14.04 13.91 13.93 -0.92% -0.21% 0% 7297 0.1019 20.22 13.96 0% 0 0% 0 0% 0 0% 0%
20210715 14.28 14.28 13.96 14.06 -0.99% 0.29% 0% 9362 0.1313 26.09 14.02 0% 0 0% 0 0% 0 0% 0%
20210714 14.36 14.42 14.2 14.2 -1.18% -0.63% 0% 7453 0.1065 21.49 14.29 0% 0 0% 0 0% 0 0% 0%
20210713 14.29 14.4 14.19 14.37 0.35% 0.7% 0% 9927 0.1417 28.74 14.27 0% 0 0% 0 0% 0 0% 0%
20210712 14.29 14.32 14.16 14.32 0.7% 0.49% 0% 12621 0.1799 36.25 14.25 0% 0 0% 0 0% 0 0% 0%
20210709 14.06 14.22 13.93 14.22 1.07% 1.07% 0% 8310 0.1169 24.07 14.07 0% 0 0% 0 0% 0 0% 0%
20210708 14.33 14.43 14.06 14.07 -1.81% -0.92% 0% 9531 0.1353 26.86 14.2 0% 0 0% 0 0% 0 0% 0%
20210707 14.2 14.37 14.09 14.33 0.92% 0.42% 0% 9369 0.1337 25.97 14.27 0% 0 0% 0 0% 0 0% 0%
20210706 14.11 14.27 14.05 14.2 0.64% 0.28% 0% 8879 0.1257 25.71 14.16 0% 0 0% 0 0% 0 0% 0%
20210705 13.93 14.18 13.9 14.11 1.29% 0.5% 0% 8111 0.1139 23.56 14.04 0% 0 0% 0 0% 0 0% 0%
20210702 14.16 14.27 13.9 13.93 -1.55% -0.78% 0% 7766 0.109 21.62 14.04 0% 0 0% 0 0% 0 0% 0%
20210701 14.32 14.46 14.15 14.15 -1.19% -1.19% 0% 10453 0.1497 28.86 14.32 0% 0 0% 0 0% 0 0% 0%
20210630 14 14.52 14 14.32 2.07% 0.63% 0% 11726 0.1669 32.28 14.23 0% 0 0% 0 0% 0 0% 0%
20210629 14.16 14.29 14 14.03 -1.13% -0.21% 0% 7069 0.0994 19.39 14.06 0% 0 0% 0 0% 0 0% 0%
20210628 14.17 14.21 13.98 14.19 0% 0.42% 0% 6135 0.0867 16.33 14.13 0% 0 0% 0 0% 0 0% 0%
20210625 14.49 14.53 14.05 14.19 -2.07% -0.21% 0% 14824 0.2108 37.8 14.22 0% 0 0% 0 0% 0 0% 0%
20210624 14.3 14.63 14.21 14.49 1.19% 0.14% 0% 18624 0.2695 50.75 14.47 0% 0 0% 0 0% 0 0% 0%
20210623 14.22 14.44 14.08 14.32 1.34% 0.28% 0% 12728 0.1817 36.21 14.28 0% 0 0% 0 0% 0 0% 0%
20210622 14.18 14.37 14.1 14.13 -0.28% -0.35% 0% 8040 0.114 23.3 14.18 0% 0 0% 0 0% 0 0% 0%
20210621 13.78 14.17 13.78 14.17 1.72% 0.85% 0% 10687 0.1501 31.6 14.05 0% 0 0% 0 0% 0 0% 0%
20210618 13.76 13.98 13.76 13.93 1.16% 0.29% 0% 5464 0.0759 16.53 13.89 0% 0 0% 0 0% 0 0% 0%
20210617 13.9 14.05 13.66 13.77 -1.64% -0.29% 0% 11774 0.1626 37.21 13.81 0% 0 0% 0 0% 0 0% 0%
20210616 13.95 14.08 13.89 14 0.43% 0.21% 0% 6707 0.0937 21.09 13.97 0% 0 0% 0 0% 0 0% 0%
20210615 14.06 14.11 13.92 13.94 -1.27% -0.29% 0% 6458 0.0903 20.45 13.98 0% 0 0% 0 0% 0 0% 0%
20210611 14.3 14.38 14.01 14.12 -1.12% -0.07% 0% 9424 0.1332 30.95 14.13 0% 0 0% 0 0% 0 0% 0%
20210610 14.19 14.35 14.13 14.28 0.14% 0.28% 0% 7191 0.1024 23.88 14.24 0% 0 0% 0 0% 0 0% 0%
20210609 13.99 14.32 13.98 14.26 1.93% 0.42% 0% 14185 0.2014 41.09 14.2 0% 0 0% 0 0% 0 0% 0%
20210608 14.08 14.08 13.89 13.99 -0.5% 0.14% 0% 7537 0.1053 21.02 13.97 0% 0 0% 0 0% 0 0% 0%
20210607 13.99 14.15 13.89 14.06 0.5% 0.5% 0% 5768 0.0807 15.58 13.99 0% 0 0% 0 0% 0 0% 0%
20210604 14.16 14.21 13.95 13.99 -1.2% -0.14% 0% 9440 0.1323 24.49 14.01 0% 0 0% 0 0% 0 0% 0%
20210603 14.17 14.28 14.12 14.16 0% -0.28% 0% 7106 0.1009 18.25 14.2 0% 0 0% 0 0% 0 0% 0%
20210602 14.25 14.25 14.07 14.16 -0.28% 0.21% 0% 8161 0.1153 19.42 14.13 0% 0 0% 0 0% 0 0% 0%
20210601 14.26 14.27 14.11 14.2 0.35% 0.07% 0% 7376 0.1047 16.42 14.19 0% 0 0% 0 0% 0 0% 0%
20210531 14.25 14.33 14.2 14.3 0.42% 0.07% 0% 5432 0.0776 11.09 14.29 0% 0 0% 0 0% 0 0% 0%
20210528 14.5 14.5 14.15 14.24 -1.79% -0.42% 0% 10403 0.1488 18.83 14.3 0% 0 0% 0 0% 0 0% 0%
20210527 14.25 14.59 14.11 14.5 1.75% 0.42% 0% 12493 0.1804 20.15 14.44 0% 0 0% 0 0% 0 0% 0%
20210526 14.09 14.35 14.03 14.25 1.21% 0.35% 0% 11700 0.1661 18.57 14.2 0% 0 0% 0 0% 0 0% 0%
20210525 14.02 14.12 13.9 14.08 1.15% 0.43% 0% 8794 0.1233 12.61 14.02 0% 0 0% 0 0% 0 0% 0%
20210524 13.95 13.97 13.89 13.92 -0.14% 0.07% 0% 7676 0.1068 11.28 13.91 0% 0 0% 0 0% 0 0% 0%
20210521 13.98 14.01 13.9 13.94 0.07% 0% 0% 6950 0.0969 10.55 13.94 0% 0 0% 0 0% 0 0% 0%
20210520 13.93 14.06 13.9 13.93 -0.85% -0.07% 0% 8840 0.1232 13.6 13.94 0% 0 0% 0 0% 0 0% 0%
20210519 14.06 14.08 13.85 14.05 0.5% 0.57% 0% 9667 0.135 15.36 13.97 0% 0 0% 0 0% 0 0% 0%
20210518 14 14.09 13.82 13.98 -0.99% 0.29% 0% 15396 0.2146 25.32 13.94 0% 0 0% 0 0% 0 0% 0%
20210517 13.8 14.5 13.8 14.12 -7.65% 0.07% 0% 35475 0.5005 61.91 14.11 0% 0 0% 0 0% 0 0% 0%
20210514 15.57 16.3 15.22 15.29 3.1% -1.35% 0% 33369 0.5171 71.39 15.5 0% 0 0% 0 0% 0 0% 0%
20210513 14.41 14.83 14.41 14.83 1.58% 1.16% 0% 12078 0.1771 26.59 14.66 0% 0 0% 0 0% 0 0% 0%
20210512 14.49 14.88 14.36 14.6 1.11% -0.07% 0% 10936 0.1598 21.04 14.61 0% 0 0% 0 0% 0 0% 0%
20210511 14.11 14.5 14.11 14.44 2.19% 0.35% 0% 11181 0.1609 23.33 14.39 0% 0 0% 0 0% 0 0% 0%
20210510 14.31 14.41 14.06 14.13 -1.19% -0.14% 0% 10128 0.1433 20.01 14.15 0% 0 0% 0 0% 0 0% 0%
20210507 14.46 14.72 14.27 14.3 -1.58% -0.35% 0% 8249 0.1184 15.89 14.35 0% 0 0% 0 0% 0 0% 0%
20210506 14.26 14.66 14.26 14.53 1.89% 0.69% 0% 9631 0.139 15.86 14.43 0% 0 0% 0 0% 0 0% 0%
20210430 14.46 14.66 14.21 14.26 -2.06% -0.77% 0% 11674 0.1678 15.12 14.37 0% 0 0% 0 0% 0 0% 0%
20210429 14.66 14.83 14.51 14.56 -0.61% -0.41% 0% 11269 0.1648 13.95 14.62 0% 0 0% 0 0% 0 0% 0%
20210428 14.75 14.75 14.41 14.65 -0.95% 0.34% 0% 14030 0.2048 15.84 14.6 0% 0 0% 0 0% 0 0% 0%
20210427 15.23 15.23 14.54 14.79 -2.12% 0.2% 0% 21667 0.3197 22.15 14.76 0% 0 0% 0 0% 0 0% 0%
20210426 15.22 15.45 15.06 15.11 -0.59% -0.72% 0% 19844 0.302 21.7 15.22 0% 0 0% 0 0% 0 0% 0%
20210423 15.93 16 15.18 15.2 -5.3% -1.81% 0% 38793 0.6006 57.67 15.48 0% 0 0% 0 0% 0 0% 0%
20210422 16.29 16.51 15.99 16.05 -1.47% -1.35% 0% 29497 0.4798 45.55 16.27 0% 0 0% 0 0% 0 0% 0%
20210421 16.3 16.51 15.93 16.29 -1.27% 0.49% 0% 34921 0.566 50.87 16.21 0% 0 0% 0 0% 0 0% 0%
20210416 16.57 17.13 16.4 16.73 -1.93% 0.24% 0% 74186 1.238 110.74 16.69 0% 0 0% 0 0% 0 0% 0%
20210415 17.48 18.06 16.62 17.06 1.01% -1.73% 0% 128793 2.236 214.92 17.36 0% 0 0% 0 0% 0 0% 0%
20210414 15.18 16.89 15.16 16.89 10.03% 1.93% 0% 49978 0.8281 99.52 16.57 0% 0 0% 0 0% 0 0% 0%
20210413 16.35 16.36 15.12 15.35 -7.86% -2.35% 0% 72945 1.1468 149.01 15.72 0% 0 0% 0 0% 0 0% 0%
20210412 15.94 17.62 15.58 16.66 4% -1.07% 0% 96347 1.6229 247.28 16.84 0% 0 0% 0 0% 0 0% 0%
20210409 15.45 16.3 15.29 16.02 3.35% 0.69% 0% 44578 0.7093 138.36 15.91 0% 0 0% 0 0% 0 0% 0%
20210408 16 16.24 15.5 15.5 -3.85% -2.52% 0% 29472 0.4685 102.21 15.9 0% 0 0% 0 0% 0 0% 0%
20210407 15.68 16.45 15.49 16.12 2.09% 1.13% 0% 35210 0.5611 128.67 15.94 0% 0 0% 0 0% 0 0% 0%
20210406 15.66 15.98 15.4 15.79 -0.19% 1.28% 0% 29010 0.4522 115.81 15.59 0% 0 0% 0 0% 0 0% 0%
20210402 15.31 16.23 15.13 15.82 2.13% 0.76% 0% 43498 0.6831 183.21 15.7 0% 0 0% 0 0% 0 0% 0%
20210401 14.95 15.66 14.65 15.49 3.27% 1.37% 0% 32988 0.5041 157.47 15.28 0% 0 0% 0 0% 0 0% 0%
20210330 14.51 14.82 14.4 14.74 2.01% 0.89% 0% 12072 0.1764 59.7 14.61 0% 0 0% 0 0% 0 0% 0%
20210329 14.84 14.95 14.4 14.45 -2.63% -1.03% 0% 15942 0.2327 72.59 14.6 0% 0 0% 0 0% 0 0% 0%
20210326 14.62 14.85 14.56 14.84 0.68% 0.82% 0% 9854 0.1451 40.22 14.72 0% 0 0% 0 0% 0 0% 0%
20201215 17.81 18.06 17.55 18.03 1.24% 1.12% 0% 8385 0.1495 33.63 17.83 0% 0 0% 0 0% 0 0% 0%
20201214 17.63 17.83 17.49 17.81 -0.39% 0.56% 0% 6997 0.1239 27.56 17.71 0% 0 0% 0 0% 0 0% 0%
20201211 17.85 17.91 17.11 17.88 0.17% 2.46% 0% 14135 0.2466 52.79 17.45 0% 0 0% 0 0% 0 0% 0%
20201210 17.9 17.99 17.67 17.85 0.17% 0.28% 0% 7434 0.1323 28.51 17.8 0% 0 0% 0 0% 0 0% 0%
20201209 18.2 18.29 17.81 17.82 -2.3% -0.78% 0% 15042 0.2701 56.75 17.96 0% 0 0% 0 0% 0 0% 0%
20201208 18.12 18.34 18.07 18.24 0.66% 0.33% 0% 8009 0.1456 30.53 18.18 0% 0 0% 0 0% 0 0% 0%
20201207 18.37 18.5 18.1 18.12 -1.25% -0.6% 0% 11106 0.2025 41.87 18.23 0% 0 0% 0 0% 0 0% 0%
20201204 18.66 18.66 18.19 18.35 -1.98% 0% 0% 20774 0.3813 76.79 18.35 0% 0 0% 0 0% 0 0% 0%
20201203 18.88 19.04 18.68 18.72 -2.19% -0.64% 0% 25646 0.4832 97.54 18.84 0% 0 0% 0 0% 0 0% 0%
20201202 18.52 19.35 18.51 19.14 4.36% 0.74% 0% 48776 0.9268 185.07 19 0% 0 0% 0 0% 0 0% 0%
20201201 18.28 18.35 18.12 18.34 0.49% 0.44% 0% 12121 0.2213 48.21 18.26 0% 0 0% 0 0% 0 0% 0%
20201130 18.09 18.34 17.88 18.25 1.28% 0.33% 0% 15278 0.2779 60.75 18.19 0% 0 0% 0 0% 0 0% 0%
20201127 17.77 18.09 17.57 18.02 1.41% 1.07% 0% 11114 0.1982 44.45 17.83 0% 0 0% 0 0% 0 0% 0%
20201126 17.9 18.06 17.69 17.77 -0.73% -0.22% 0% 13322 0.2373 52.95 17.81 0% 0 0% 0 0% 0 0% 0%
20201125 18.11 18.24 17.9 17.9 -1.16% -0.61% 0% 12286 0.2213 48.07 18.01 0% 0 0% 0 0% 0 0% 0%
20201124 18.35 18.46 18.04 18.11 -1.09% -0.55% 0% 12162 0.2215 45.25 18.21 0% 0 0% 0 0% 0 0% 0%
20201123 18.65 18.65 18.21 18.31 -2.09% -0.27% 0% 19436 0.3569 67.23 18.36 0% 0 0% 0 0% 0 0% 0%
20201120 18.73 18.87 18.35 18.7 -1.16% 0.86% 0% 22935 0.4252 77.86 18.54 0% 0 0% 0 0% 0 0% 0%
20201119 18.45 19.26 18.41 18.92 0.91% -0.05% 0% 34427 0.6516 119.14 18.93 0% 0 0% 0 0% 0 0% 0%
20201118 18.46 19.14 18.37 18.75 3.36% 0.48% 0% 27823 0.5191 101.89 18.66 0% 0 0% 0 0% 0 0% 0%
20201117 18.37 18.37 17.97 18.14 -0.87% 0.55% 0% 9956 0.1796 37.27 18.04 0% 0 0% 0 0% 0 0% 0%
20201116 18.21 18.39 17.95 18.3 0.49% 0.94% 0% 9176 0.1664 33.21 18.13 0% 0 0% 0 0% 0 0% 0%
20201113 18.03 18.44 18.03 18.21 -0.33% 0.05% 0% 8384 0.1526 29.45 18.2 0% 0 0% 0 0% 0 0% 0%
20201112 18.68 18.8 18.13 18.27 -1.93% -0.44% 0% 14591 0.2677 49.02 18.35 0% 0 0% 0 0% 0 0% 0%
20201111 18.55 18.86 18.32 18.63 -0.27% 0% 0% 18890 0.3519 63.92 18.63 0% 0 0% 0 0% 0 0% 0%
20201110 19.02 19.2 18.48 18.68 -1.01% -0.74% 0% 21021 0.3957 71.42 18.82 0% 0 0% 0 0% 0 0% 0%
20201109 18.5 18.97 18.45 18.87 2.39% 0.53% 0% 24858 0.4665 90.15 18.77 0% 0 0% 0 0% 0 0% 0%
20201106 18.13 18.59 17.92 18.43 1.94% 0.88% 0% 21030 0.3842 76.77 18.27 0% 0 0% 0 0% 0 0% 0%
20201105 18.1 18.13 17.7 18.08 1.23% 0.72% 0% 13801 0.2477 46.47 17.95 0% 0 0% 0 0% 0 0% 0%
20201104 17.9 18.07 17.73 17.86 -0.11% -0.06% 0% 10746 0.192 33.46 17.87 0% 0 0% 0 0% 0 0% 0%
20201103 17.16 17.95 17.16 17.88 4.01% 1.36% 0% 18192 0.3209 51.36 17.64 0% 0 0% 0 0% 0 0% 0%
20201102 17.5 17.74 17.06 17.19 -1.55% -0.58% 0% 18993 0.3283 49.2 17.29 0% 0 0% 0 0% 0 0% 0%
20201030 18.2 18.33 17.33 17.46 -3.85% -2.24% 0% 24497 0.4375 58.71 17.86 0% 0 0% 0 0% 0 0% 0%
20201029 18.2 18.43 18.03 18.16 -1.94% -0.27% 0% 15368 0.2799 35.55 18.21 0% 0 0% 0 0% 0 0% 0%
20201028 18.79 18.98 18.2 18.52 -2.42% 0.16% 0% 19556 0.3616 44.24 18.49 0% 0 0% 0 0% 0 0% 0%
20201027 18.86 18.99 18.5 18.98 0.42% 1.23% 0% 13842 0.2596 35.44 18.75 0% 0 0% 0 0% 0 0% 0%
20201026 18.47 18.94 18.37 18.9 1.02% 1.07% 0% 15137 0.283 36.54 18.7 0% 0 0% 0 0% 0 0% 0%
20201023 19.92 20.1 18.55 18.71 -5.98% -2.91% 0% 35979 0.6934 77.04 19.27 0% 0 0% 0 0% 0 0% 0%
20201022 19.8 20.06 19.65 19.9 -1.39% 0.2% 0% 25570 0.5079 69.59 19.86 0% 0 0% 0 0% 0 0% 0%
20200909 19.6 19.6 18.88 18.88 -4.36% -1.62% 0% 28703 0.5507 69.32 19.19 0% 0 0% 0 0% 0 0% 0%
20200908 20.3 20.3 19.57 19.74 -2.81% -0.6% 0% 30357 0.6028 71.05 19.86 0% 0 0% 0 0% 0 0% 0%
20200907 20.1 20.59 19.62 20.31 1.86% 0.74% 0% 42283 0.8525 97.08 20.16 0% 0 0% 0 0% 0 0% 0%
20200904 19.36 20.16 19.18 19.94 1.17% 0.66% 0% 29188 0.5783 63.5 19.81 0% 0 0% 0 0% 0 0% 0%
20200903 20 20.04 19.65 19.71 -1.7% -0.55% 0% 21334 0.4229 42.87 19.82 0% 0 0% 0 0% 0 0% 0%
20200902 20.3 20.42 19.71 20.05 -1.18% 0.5% 0% 36574 0.7296 64.93 19.95 0% 0 0% 0 0% 0 0% 0%
20200901 20.7 20.73 20.15 20.29 -1.79% -0.15% 0% 30560 0.6211 48.31 20.32 0% 0 0% 0 0% 0 0% 0%
20200831 20.66 21.24 20.62 20.66 -0.29% -1.15% 0% 30596 0.6395 42.69 20.9 0% 0 0% 0 0% 0 0% 0%
20200828 20.5 20.9 20.4 20.72 0.1% 0.39% 0% 29023 0.5989 36.46 20.64 0% 0 0% 0 0% 0 0% 0%
20200827 21.52 21.52 20.41 20.7 -4.43% -0.38% 0% 54314 1.1288 59.15 20.78 0% 0 0% 0 0% 0 0% 0%
20200826 21.53 22.24 21.48 21.66 0.46% -0.46% 0% 51680 1.1248 48.42 21.76 0% 0 0% 0 0% 0 0% 0%
20200825 21.37 21.81 21.21 21.56 1.22% 0.51% 0% 44391 0.9523 34.95 21.45 0% 0 0% 0 0% 0 0% 0%
20200824 21.61 21.88 21.06 21.3 -3.79% -0.23% 0% 56327 1.2023 37.04 21.35 0% 0 0% 0 0% 0 0% 0%
20200821 22.5 22.92 22.03 22.14 -1.82% -1.38% 0% 55590 1.2481 39.64 22.45 0% 0 0% 0 0% 0 0% 0%
20200820 22.22 22.88 21.51 22.55 0.22% 2.17% 0% 78130 1.7247 57.09 22.07 0% 0 0% 0 0% 0 0% 0%
20200819 23.61 23.7 22.46 22.5 -6.29% -2.05% 0% 96912 2.2256 77.17 22.97 0% 0 0% 0 0% 0 0% 0%
20200818 23.1 24.3 23 24.01 4.16% 1.78% 0% 113342 2.6732 99.8 23.59 0% 0 0% 0 0% 0 0% 0%
20200817 22.74 23.49 22.51 23.05 0.22% 0.04% 0% 89886 2.0712 84.6 23.04 0% 0 0% 0 0% 0 0% 0%
20200814 24.35 24.6 22.95 23 -9.8% -2.99% 0% 140137 3.323 147.2 23.71 0% 0 0% 0 0% 0 0% 0%
20200813 24.97 27.45 24.29 25.5 -1.47% -1.7% 0% 201717 5.2333 268.39 25.94 0% 0 0% 0 0% 0 0% 0%
20200812 22.94 26.66 22.22 25.88 6.55% 7.43% 0% 211024 5.0832 316.14 24.09 0% 0 0% 0 0% 0 0% 0%
20200811 27.3 27.3 24 24.29 -6.76% -4.71% 0% 238420 6.078 509.68 25.49 0% 0 0% 0 0% 0 0% 0%
20200810 26.05 26.05 26.05 26.05 10.01% 0.04% 0% 3057 0.0796 15.15 26.04 0% 0 0% 0 0% 0 0% 0%
20200807 23.68 23.68 23.68 23.68 9.99% 0% 0% 2504 0.0593 9.59 23.68 0% 0 0% 0 0% 0 0% 0%
20200806 21.53 21.53 21.53 21.53 10.02% 0.19% 0% 1112 0.0239 3.04 21.49 0% 0 0% 0 0% 0 0% 0%
20200805 19.57 19.57 19.57 19.57 10.01% 0.2% 0% 1014 0.0198 1.88 19.53 0% 0 0% 0 0% 0 0% 0%
20200804 17.79 17.79 17.79 17.79 10.02% -0.22% 0% 488 0.0087 0.54 17.83 0% 0 0% 0 0% 0 0% 0%
20200803 16.17 16.17 16.17 16.17 10% 0.5% 0% 404 0.0065 0.26 16.09 0% 0 0% 0 0% 0 0% 0%
20200731 14.7 14.7 14.7 14.7 10.03% 0.68% 0% 322 0.0047 0.1 14.6 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