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. 必得科技605298
    4. 返回上一页 刷新
股票代码（例：sh605298）       483条   (进入必得科技股票专站) 必得科技股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 15.34 15.55 15.23 15.39 0.59% -0.06% 0% 10065 0.155 100.07 15.4 0% 0 0% 0 0% 0 0% 0%
20230927 15.1 15.45 15 15.3 0.92% -0.13% 0% 10119 0.155 99.26 15.32 0% 0 0% 0 0% 0 0% 0%
20230926 15.21 15.24 14.99 15.16 0.2% 0.33% 0% 6817 0.103 66.27 15.11 0% 0 0% 0 0% 0 0% 0%
20230925 15.25 15.33 15 15.13 -0.33% -0.07% 0% 7740 0.1172 71.48 15.14 0% 0 0% 0 0% 0 0% 0%
20230922 14.63 15.23 14.61 15.18 3.05% 1.07% 0% 9638 0.1448 78.06 15.02 0% 0 0% 0 0% 0 0% 0%
20230921 14.85 15.05 14.66 14.73 -1.14% -0.34% 0% 5284 0.0781 42.67 14.78 0% 0 0% 0 0% 0 0% 0%
20230920 14.76 15.15 14.72 14.9 0.13% -0.33% 0% 8910 0.1332 68.26 14.95 0% 0 0% 0 0% 0 0% 0%
20230919 15.22 15.3 14.78 14.88 -2.04% -0.27% 0% 8682 0.1295 67.07 14.92 0% 0 0% 0 0% 0 0% 0%
20230918 14.66 15.38 14.43 15.19 3.47% 0.73% 0% 15387 0.232 115.13 15.08 0% 0 0% 0 0% 0 0% 0%
20230915 14.72 14.86 14.56 14.68 -0.81% 0.14% 0% 9713 0.1424 71.82 14.66 0% 0 0% 0 0% 0 0% 0%
20230914 15.05 15.09 14.63 14.8 -1.86% 0% 0% 10249 0.1517 76.44 14.8 0% 0 0% 0 0% 0 0% 0%
20230913 15.36 15.38 14.98 15.08 -1.82% -0.26% 0% 9215 0.1393 68.24 15.12 0% 0 0% 0 0% 0 0% 0%
20230912 15.4 15.55 15.26 15.36 -0.39% -0.13% 0% 11609 0.1785 80.25 15.38 0% 0 0% 0 0% 0 0% 0%
20230911 15.3 15.72 15.15 15.42 0.78% -0.71% 0% 20800 0.323 131.88 15.53 0% 0 0% 0 0% 0 0% 0%
20230908 15.14 15.49 15.14 15.3 0.46% -0.26% 0% 7314 0.1122 46.01 15.34 0% 0 0% 0 0% 0 0% 0%
20230907 15.45 15.59 15.18 15.23 -1.49% -0.85% 0% 11290 0.1734 68.29 15.36 0% 0 0% 0 0% 0 0% 0%
20230906 15.48 15.55 15.38 15.46 -0.13% 0.06% 0% 6251 0.0966 37.75 15.45 0% 0 0% 0 0% 0 0% 0%
20230905 15.49 15.67 15.3 15.48 -0.06% 0.45% 0% 10957 0.1689 65.13 15.41 0% 0 0% 0 0% 0 0% 0%
20230904 15.48 15.59 15.31 15.49 1.37% 0.32% 0% 11794 0.1821 68.19 15.44 0% 0 0% 0 0% 0 0% 0%
20230901 15.44 15.64 15.2 15.28 -0.97% -0.33% 0% 9639 0.1478 53.15 15.33 0% 0 0% 0 0% 0 0% 0%
20230831 15.44 15.68 15.35 15.43 -0.06% -0.26% 0% 14322 0.2216 68.59 15.47 0% 0 0% 0 0% 0 0% 0%
20230830 15.09 15.57 15.07 15.44 2.52% 0.19% 0% 21320 0.3286 99.78 15.41 0% 0 0% 0 0% 0 0% 0%
20230829 14.29 15.08 14.23 15.06 6.13% 1.62% 0% 26781 0.397 119.41 14.82 0% 0 0% 0 0% 0 0% 0%
20230828 14.77 14.77 14.1 14.19 2.6% -1.73% 0% 20315 0.2933 91.71 14.44 0% 0 0% 0 0% 0 0% 0%
20230825 14.4 14.45 13.72 13.83 -3.96% -1.91% 0% 14091 0.1987 66.23 14.1 0% 0 0% 0 0% 0 0% 0%
20230824 14.86 14.87 14.28 14.4 -3.1% -0.14% 0% 14610 0.2107 71.13 14.42 0% 0 0% 0 0% 0 0% 0%
20230823 15.01 15.04 14.71 14.86 -1.26% 0% 0% 10285 0.1528 50.67 14.86 0% 0 0% 0 0% 0 0% 0%
20230822 15.1 15.17 14.7 15.05 -0.59% 0.8% 0% 19044 0.2844 89.77 14.93 0% 0 0% 0 0% 0 0% 0%
20230821 15.27 15.35 14.89 15.14 -0.79% 0.13% 0% 20213 0.3056 100.89 15.12 0% 0 0% 0 0% 0 0% 0%
20230818 15.18 15.65 15.06 15.26 0.59% -1.17% 0% 38553 0.5952 207.54 15.44 0% 0 0% 0 0% 0 0% 0%
20230817 14.6 15.34 14.6 15.17 0.93% 1.4% 0% 18901 0.2828 113.62 14.96 0% 0 0% 0 0% 0 0% 0%
20230816 15.07 15.77 14.8 15.03 -0.92% -0.92% 0% 22066 0.3347 132.98 15.17 0% 0 0% 0 0% 0 0% 0%
20230815 14.86 15.29 14.86 15.17 2.15% 0.53% 0% 18779 0.2833 119.21 15.09 0% 0 0% 0 0% 0 0% 0%
20230814 14.7 14.92 14.42 14.85 0.95% 0.68% 0% 9586 0.1414 61.92 14.75 0% 0 0% 0 0% 0 0% 0%
20230811 14.65 14.93 14.59 14.71 0.48% -0.41% 0% 12102 0.1788 75.26 14.77 0% 0 0% 0 0% 0 0% 0%
20230810 14.88 15.01 14.6 14.64 -2.66% -0.54% 0% 17565 0.2586 111.9 14.72 0% 0 0% 0 0% 0 0% 0%
20230809 14.68 15.08 14.02 15.04 1.97% 1.01% 0% 19931 0.2968 130.55 14.89 0% 0 0% 0 0% 0 0% 0%
20230808 14.59 14.86 14.59 14.75 0.48% 0.14% 0% 9598 0.1414 63.05 14.73 0% 0 0% 0 0% 0 0% 0%
20230807 14.91 14.92 14.6 14.68 -0.81% -0.27% 0% 9417 0.1386 58.27 14.72 0% 0 0% 0 0% 0 0% 0%
20230804 14.75 14.98 14.65 14.8 0.54% 0.34% 0% 13745 0.2028 83.3 14.75 0% 0 0% 0 0% 0 0% 0%
20230803 15.28 15.28 14.72 14.72 -3.54% -1.54% 0% 19333 0.2891 119.04 14.95 0% 0 0% 0 0% 0 0% 0%
20230802 15.51 15.65 15.22 15.26 -1.55% -0.72% 0% 11918 0.1832 75 15.37 0% 0 0% 0 0% 0 0% 0%
20230801 15.32 15.5 15.26 15.5 0.58% 0.45% 0% 11610 0.1792 69.76 15.43 0% 0 0% 0 0% 0 0% 0%
20230731 15.32 15.43 15.14 15.41 1.25% 0.72% 0% 13356 0.2043 70.03 15.3 0% 0 0% 0 0% 0 0% 0%
20230728 15.39 15.39 14.95 15.22 -1.1% 0.46% 0% 13541 0.2051 68.77 15.15 0% 0 0% 0 0% 0 0% 0%
20230727 15.37 15.49 15.03 15.39 0.65% 0.2% 0% 12420 0.1908 63.26 15.36 0% 0 0% 0 0% 0 0% 0%
20230726 15.22 15.39 15.18 15.29 0.46% 0.13% 0% 12621 0.1927 63.52 15.27 0% 0 0% 0 0% 0 0% 0%
20230725 15.47 15.48 15.21 15.22 -0.59% -0.52% 0% 18210 0.2786 88.9 15.3 0% 0 0% 0 0% 0 0% 0%
20230724 14.97 15.4 14.86 15.31 1.8% 0.26% 0% 12839 0.196 63.71 15.27 0% 0 0% 0 0% 0 0% 0%
20230721 15.25 15.37 15.02 15.04 -1.7% -0.73% 0% 13089 0.1983 61.95 15.15 0% 0 0% 0 0% 0 0% 0%
20230720 15.56 15.75 15.12 15.3 -0.97% -0.84% 0% 20055 0.3095 95.96 15.43 0% 0 0% 0 0% 0 0% 0%
20230719 15.85 15.87 15.41 15.45 -2.65% -0.96% 0% 19504 0.3042 96.58 15.6 0% 0 0% 0 0% 0 0% 0%
20230718 15.65 16.03 15.5 15.87 1.08% 0.63% 0% 32633 0.5145 163.15 15.77 0% 0 0% 0 0% 0 0% 0%
20230717 15.65 15.7 15.27 15.7 1.09% 0.9% 0% 17876 0.2781 92.41 15.56 0% 0 0% 0 0% 0 0% 0%
20230714 15.45 15.7 15.4 15.53 -0.06% -0.19% 0% 14573 0.2267 73.59 15.56 0% 0 0% 0 0% 0 0% 0%
20230713 15.4 15.56 15.25 15.54 1.37% 0.52% 0% 13641 0.2109 62.68 15.46 0% 0 0% 0 0% 0 0% 0%
20230712 15.59 15.88 15.3 15.33 -1.22% -1.6% 0% 18512 0.2885 79.88 15.58 0% 0 0% 0 0% 0 0% 0%
20230711 15.64 15.64 15.33 15.52 -0.83% 0.39% 0% 13220 0.2044 45.7 15.46 0% 0 0% 0 0% 0 0% 0%
20230710 15.42 15.69 15.4 15.65 1.1% 0.51% 0% 16698 0.26 58.6 15.57 0% 0 0% 0 0% 0 0% 0%
20230707 15.65 15.76 15.4 15.48 -0.64% -0.39% 0% 12722 0.1977 43.23 15.54 0% 0 0% 0 0% 0 0% 0%
20230706 15.68 15.68 15.2 15.58 0% 0.52% 0% 15509 0.2404 48.51 15.5 0% 0 0% 0 0% 0 0% 0%
20230705 15.78 15.85 15.51 15.58 -1.33% -0.57% 0% 19587 0.3069 59.92 15.67 0% 0 0% 0 0% 0 0% 0%
20230704 15.73 15.89 15.55 15.79 0.51% 0.45% 0% 24420 0.384 69.04 15.72 0% 0 0% 0 0% 0 0% 0%
20230703 15.8 15.95 15.69 15.71 -1.57% -0.44% 0% 22859 0.3607 60.85 15.78 0% 0 0% 0 0% 0 0% 0%
20230630 16.21 16.3 15.88 15.96 -1.78% -0.37% 0% 31969 0.5122 79.47 16.02 0% 0 0% 0 0% 0 0% 0%
20230629 16.15 16.37 15.98 16.25 0.12% 0.62% 0% 38071 0.6148 92.88 16.15 0% 0 0% 0 0% 0 0% 0%
20230628 15.5 16.52 15.11 16.23 4.78% 2.01% 0% 61917 0.9851 137.35 15.91 0% 0 0% 0 0% 0 0% 0%
20230627 15.1 15.68 15.08 15.49 2.65% 0.91% 0% 20118 0.3088 40.6 15.35 0% 0 0% 0 0% 0 0% 0%
20230626 15.38 15.42 14.76 15.09 -2.65% 0.53% 0% 25883 0.3885 41 15.01 0% 0 0% 0 0% 0 0% 0%
20230621 15.38 15.65 15.21 15.5 0.71% 0.32% 0% 30573 0.4724 42.23 15.45 0% 0 0% 0 0% 0 0% 0%
20230620 15.65 15.69 15.1 15.39 -1.72% 0.13% 0% 35091 0.5392 41.82 15.37 0% 0 0% 0 0% 0 0% 0%
20230619 15.94 15.94 15.42 15.66 -1.88% 0.32% 0% 37751 0.5894 43.2 15.61 0% 0 0% 0 0% 0 0% 0%
20230616 16 16.6 15.92 15.96 -1.24% -1.36% 0% 45278 0.7325 53.66 16.18 0% 0 0% 0 0% 0 0% 0%
20230615 15.73 16.16 15.66 16.16 2.8% 1.44% 0% 54827 0.8733 63.99 15.93 0% 0 0% 0 0% 0 0% 0%
20230614 15.81 15.9 15.48 15.72 -1.75% 0.64% 0% 43119 0.6736 48.84 15.62 0% 0 0% 0 0% 0 0% 0%
20230613 16.2 16.2 15.48 16 -2.14% 1.65% 0% 72836 1.1468 77.53 15.74 0% 0 0% 0 0% 0 0% 0%
20230612 16.59 16.7 15.82 16.35 -5.16% 0.25% 0% 85186 1.3894 98.39 16.31 0% 0 0% 0 0% 0 0% 0%
20230609 16.56 18.12 15.8 17.24 4.68% 1.77% 0% 127625 2.1625 169.33 16.94 0% 0 0% 0 0% 0 0% 0%
20230608 18.12 18.55 16.39 16.47 -7.42% -3.4% 0% 122753 2.0925 197.03 17.05 0% 0 0% 0 0% 0 0% 0%
20230607 16.33 17.94 16.09 17.94 9.99% 5.22% 0% 130888 2.2317 259.25 17.05 0% 0 0% 0 0% 0 0% 0%
20230606 14.84 16.31 14.45 16.31 9.98% 1.43% 0% 80865 1.3003 201.4 16.08 0% 0 0% 0 0% 0 0% 0%
20230605 14.68 14.87 14.45 14.83 1.02% 0.68% 0% 42778 0.63 120.89 14.73 0% 0 0% 0 0% 0 0% 0%
20230602 15.18 15.23 14.66 14.68 -3.29% -0.81% 0% 51543 0.7627 162.2 14.8 0% 0 0% 0 0% 0 0% 0%
20230601 15.33 15.74 15.01 15.18 -0.91% -1.11% 0% 66637 1.0229 254.99 15.35 0% 0 0% 0 0% 0 0% 0%
20230531 16.17 16.65 15.21 15.32 -2.73% -3.65% 0% 107281 1.7062 551.75 15.9 0% 0 0% 0 0% 0 0% 0%
20230530 14.3 15.75 14.14 15.75 9.99% 2.41% 0% 33147 0.5097 327.62 15.38 0% 0 0% 0 0% 0 0% 0%
20230529 14.3 14.48 14.28 14.32 0.21% -0.28% 0% 6161 0.0885 81.07 14.36 0% 0 0% 0 0% 0 0% 0%
20230526 14.51 14.52 14.22 14.29 -1.11% -0.07% 0% 4041 0.0578 54.6 14.3 0% 0 0% 0 0% 0 0% 0%
20230525 14.3 14.46 14.18 14.45 1.33% 0.84% 0% 6852 0.0982 91.86 14.33 0% 0 0% 0 0% 0 0% 0%
20230524 14.22 14.35 14.05 14.26 1.21% 0.14% 0% 5975 0.0851 81.27 14.24 0% 0 0% 0 0% 0 0% 0%
20230523 14.24 14.31 14.08 14.09 -1.47% -0.7% 0% 5031 0.0714 66.43 14.19 0% 0 0% 0 0% 0 0% 0%
20230522 13.93 14.3 13.84 14.3 2.14% 1.06% 0% 7981 0.1129 103.97 14.15 0% 0 0% 0 0% 0 0% 0%
20230519 14.12 14.16 13.89 14 -0.85% 0.07% 0% 5424 0.0759 70.13 13.99 0% 0 0% 0 0% 0 0% 0%
20230518 14.18 14.33 14.05 14.12 -0.56% -0.14% 0% 7134 0.1009 91.15 14.14 0% 0 0% 0 0% 0 0% 0%
20230517 13.65 14.2 13.65 14.2 3.95% 1.43% 0% 12163 0.1703 157.16 14 0% 0 0% 0 0% 0 0% 0%
20230516 13.88 13.88 13.58 13.66 -1.59% -0.15% 0% 3208 0.0439 42.81 13.68 0% 0 0% 0 0% 0 0% 0%
20230515 13.93 13.93 13.63 13.88 1.09% 0.8% 0% 3748 0.0516 48.09 13.77 0% 0 0% 0 0% 0 0% 0%
20230510 13.81 13.87 13.59 13.73 0.44% -0.15% 0% 4493 0.0618 65.73 13.75 0% 0 0% 0 0% 0 0% 0%
20230509 13.88 13.92 13.6 13.67 -1.8% -0.8% 0% 4921 0.0678 59.53 13.78 0% 0 0% 0 0% 0 0% 0%
20230508 13.73 14.12 13.7 13.92 1.24% -0.07% 0% 7740 0.1078 94.34 13.93 0% 0 0% 0 0% 0 0% 0%
20230505 13.83 13.9 13.6 13.75 -0.36% 0.15% 0% 4071 0.0559 50.61 13.73 0% 0 0% 0 0% 0 0% 0%
20230504 13.37 13.84 13.37 13.8 0.07% 0.51% 0% 7754 0.1065 96.07 13.73 0% 0 0% 0 0% 0 0% 0%
20230428 13.45 13.84 13.39 13.79 2.99% 0.44% 0% 6659 0.0914 81.03 13.73 0% 0 0% 0 0% 0 0% 0%
20230427 13.08 13.49 13.05 13.39 1.98% 0.3% 0% 5304 0.0708 65.14 13.35 0% 0 0% 0 0% 0 0% 0%
20230426 12.87 13.34 12.72 13.13 2.02% 0.15% 0% 5231 0.0686 64.6 13.11 0% 0 0% 0 0% 0 0% 0%
20230425 13.05 13.13 12.65 12.87 -2.2% 0.08% 0% 5934 0.0763 73.18 12.86 0% 0 0% 0 0% 0 0% 0%
20230424 13.04 13.19 12.78 13.16 1.23% 1.31% 0% 5912 0.0768 73.56 12.99 0% 0 0% 0 0% 0 0% 0%
20230421 13.47 13.57 13 13 -3.06% -1.89% 0% 5033 0.0667 65.24 13.25 0% 0 0% 0 0% 0 0% 0%
20230420 13.65 13.73 13.3 13.41 -1.76% -0.37% 0% 5685 0.0765 76.68 13.46 0% 0 0% 0 0% 0 0% 0%
20230419 13.95 14.43 13.64 13.65 -1.66% -1.02% 0% 5221 0.072 72.14 13.79 0% 0 0% 0 0% 0 0% 0%
20230418 14 14.1 13.8 13.88 -1.14% 0.07% 0% 5392 0.0748 67.58 13.87 0% 0 0% 0 0% 0 0% 0%
20230417 14 14.08 13.65 14.04 2.26% 0.57% 0% 8387 0.1171 102.99 13.96 0% 0 0% 0 0% 0 0% 0%
20230414 13.78 13.78 13.53 13.73 0.81% 0.59% 0% 3569 0.0487 43.4 13.65 0% 0 0% 0 0% 0 0% 0%
20230413 13.74 13.85 13.56 13.62 -0.87% -0.15% 0% 3446 0.047 40.53 13.64 0% 0 0% 0 0% 0 0% 0%
20230412 13.5 13.74 13.5 13.74 1.18% 0.81% 0% 5853 0.0798 65.98 13.63 0% 0 0% 0 0% 0 0% 0%
20230411 13.75 13.82 13.43 13.58 -1.16% 0.3% 0% 6114 0.0828 67.08 13.54 0% 0 0% 0 0% 0 0% 0%
20230410 14 14.23 13.7 13.74 -2.07% -1.15% 0% 4905 0.0682 53.93 13.9 0% 0 0% 0 0% 0 0% 0%
20230407 14.01 14.05 13.85 14.03 0.94% 0.5% 0% 3230 0.0451 34.68 13.96 0% 0 0% 0 0% 0 0% 0%
20230406 13.8 13.99 13.6 13.9 0.51% 0.22% 0% 4348 0.0603 44.98 13.87 0% 0 0% 0 0% 0 0% 0%
20230404 14.26 14.32 13.83 13.83 -2.88% -1% 0% 7989 0.1116 80.48 13.97 0% 0 0% 0 0% 0 0% 0%
20230403 14.01 14.24 13.98 14.24 1.64% 0.85% 0% 5199 0.0734 55.54 14.12 0% 0 0% 0 0% 0 0% 0%
20230331 13.96 14.1 13.89 14.01 0.14% -0.07% 0% 4343 0.0609 45.01 14.02 0% 0 0% 0 0% 0 0% 0%
20230330 14.18 14.25 13.85 13.99 -1.34% 0% 0% 6169 0.0863 61.91 13.99 0% 0 0% 0 0% 0 0% 0%
20230329 14.4 14.46 14.12 14.18 -1.25% -0.7% 0% 6056 0.0865 60.75 14.28 0% 0 0% 0 0% 0 0% 0%
20230328 14.57 14.6 14.33 14.36 -1.44% -0.62% 0% 6193 0.0895 59.02 14.45 0% 0 0% 0 0% 0 0% 0%
20230327 14.59 14.6 14.2 14.57 0.48% 1.11% 0% 7992 0.1152 69.37 14.41 0% 0 0% 0 0% 0 0% 0%
20230324 14.65 14.65 14.4 14.5 -0.68% -0.07% 0% 7032 0.102 57.33 14.51 0% 0 0% 0 0% 0 0% 0%
20230323 14.62 14.62 14.51 14.6 -0.14% 0.21% 0% 5979 0.0871 50.61 14.57 0% 0 0% 0 0% 0 0% 0%
20230322 14.73 14.73 14.5 14.62 0.34% 0.21% 0% 8206 0.1197 58.47 14.59 0% 0 0% 0 0% 0 0% 0%
20230321 14.52 14.61 14.41 14.57 0.28% 0.34% 0% 7962 0.1156 46.99 14.52 0% 0 0% 0 0% 0 0% 0%
20230320 14.62 14.8 14.5 14.53 -0.48% -0.62% 0% 8823 0.129 46.18 14.62 0% 0 0% 0 0% 0 0% 0%
20230317 14.4 14.67 14.4 14.6 1.39% 0.21% 0% 10404 0.1516 43.87 14.57 0% 0 0% 0 0% 0 0% 0%
20230316 14.69 14.8 14.33 14.4 -2.37% -1.03% 0% 8262 0.1202 34.83 14.55 0% 0 0% 0 0% 0 0% 0%
20230315 14.61 14.88 14.6 14.75 1.58% -0.07% 0% 11452 0.169 49.76 14.76 0% 0 0% 0 0% 0 0% 0%
20230314 15.04 15.12 14.41 14.52 -2.75% -0.82% 0% 15252 0.2233 68 14.64 0% 0 0% 0 0% 0 0% 0%
20230313 14.9 15.3 14.74 14.93 1.01% -0.27% 0% 16038 0.2401 77.63 14.97 0% 0 0% 0 0% 0 0% 0%
20230310 14.98 14.98 14.64 14.78 -1.6% -0.07% 0% 13077 0.1934 66.07 14.79 0% 0 0% 0 0% 0 0% 0%
20230309 15.2 15.25 14.9 15.02 -1.18% 0.13% 0% 17937 0.2691 96.07 15 0% 0 0% 0 0% 0 0% 0%
20230308 14.85 15.56 14.8 15.2 3.12% -0.33% 0% 35386 0.5395 206.14 15.25 0% 0 0% 0 0% 0 0% 0%
20230307 15.08 15.2 14.6 14.74 -2.77% -1.01% 0% 29755 0.4432 207.31 14.89 0% 0 0% 0 0% 0 0% 0%
20230306 14.73 15.74 14.73 15.16 4.05% -0.66% 0% 52107 0.7949 453.93 15.26 0% 0 0% 0 0% 0 0% 0%
20230303 14.27 14.58 14.27 14.57 1.6% 0.48% 0% 10438 0.1514 146.02 14.5 0% 0 0% 0 0% 0 0% 0%
20230302 14.4 14.49 14.26 14.34 -0.42% -0.21% 0% 4483 0.0644 63.26 14.37 0% 0 0% 0 0% 0 0% 0%
20230301 14.19 14.49 14.15 14.4 1.62% 0.84% 0% 5273 0.0753 67.93 14.28 0% 0 0% 0 0% 0 0% 0%
20230228 14.08 14.24 14.01 14.17 0.93% 0.14% 0% 4241 0.06 52.79 14.15 0% 0 0% 0 0% 0 0% 0%
20230227 14.19 14.19 13.96 14.04 -0.78% -0.21% 0% 5400 0.076 62.2 14.07 0% 0 0% 0 0% 0 0% 0%
20230224 14.3 14.3 14.05 14.15 -0.7% 0.07% 0% 4464 0.0631 47.58 14.14 0% 0 0% 0 0% 0 0% 0%
20230223 14.11 14.3 14.08 14.25 0.99% 0.35% 0% 6148 0.0873 64.12 14.2 0% 0 0% 0 0% 0 0% 0%
20230222 14.24 14.24 14.06 14.11 -0.21% -0.07% 0% 3711 0.0524 37.51 14.12 0% 0 0% 0 0% 0 0% 0%
20230221 14.18 14.34 14.09 14.14 0.14% -0.21% 0% 3930 0.0557 39.07 14.17 0% 0 0% 0 0% 0 0% 0%
20230220 14.07 14.24 13.97 14.12 -0.49% -0.07% 0% 5915 0.0836 57.46 14.13 0% 0 0% 0 0% 0 0% 0%
20230217 13.99 14.3 13.99 14.19 1% 0.07% 0% 8850 0.1255 83.48 14.18 0% 0 0% 0 0% 0 0% 0%
20230216 14.48 14.55 13.91 14.05 -2.77% -1.26% 0% 9738 0.1386 92.16 14.23 0% 0 0% 0 0% 0 0% 0%
20230215 14.5 14.58 14.39 14.45 -0.07% -0.14% 0% 6822 0.0987 64.84 14.47 0% 0 0% 0 0% 0 0% 0%
20230214 14.56 14.66 14.41 14.46 -0.75% -0.48% 0% 8812 0.128 80.25 14.53 0% 0 0% 0 0% 0 0% 0%
20230213 14.25 14.7 14.25 14.57 0.55% 0.14% 0% 10706 0.1558 99.09 14.55 0% 0 0% 0 0% 0 0% 0%
20230210 14.3 14.52 14.3 14.49 0.76% 0.21% 0% 5656 0.0818 54.12 14.46 0% 0 0% 0 0% 0 0% 0%
20230209 14.29 14.42 14.17 14.38 0.28% 0.21% 0% 5694 0.0817 55.69 14.35 0% 0 0% 0 0% 0 0% 0%
20230208 14.31 14.45 14.26 14.34 0.14% -0.14% 0% 4876 0.07 49.15 14.36 0% 0 0% 0 0% 0 0% 0%
20230207 14.21 14.38 14.17 14.32 0.77% 0.21% 0% 4080 0.0583 40.65 14.29 0% 0 0% 0 0% 0 0% 0%
20230206 14.18 14.35 14.09 14.21 0.07% -0.14% 0% 5847 0.0832 59.67 14.23 0% 0 0% 0 0% 0 0% 0%
20230203 14.42 14.42 14.03 14.2 -0.35% 0.07% 0% 6083 0.0863 63.64 14.19 0% 0 0% 0 0% 0 0% 0%
20230202 14.25 14.37 14.11 14.25 -0.07% 0.14% 0% 9432 0.1342 105.07 14.23 0% 0 0% 0 0% 0 0% 0%
20230201 13.93 14.35 13.91 14.26 2.74% 0.35% 0% 9705 0.1379 120.5 14.21 0% 0 0% 0 0% 0 0% 0%
20230131 13.89 13.95 13.76 13.88 -0.07% -0.14% 0% 4459 0.062 60.59 13.9 0% 0 0% 0 0% 0 0% 0%
20230130 13.71 14 13.71 13.89 1.39% -0.14% 0% 7176 0.0998 104.59 13.91 0% 0 0% 0 0% 0 0% 0%
20230120 13.68 13.91 13.53 13.7 0.15% -0.51% 0% 4184 0.0576 65.86 13.77 0% 0 0% 0 0% 0 0% 0%
20230119 13.56 13.77 13.51 13.68 0.44% -0.15% 0% 5388 0.0738 122.36 13.7 0% 0 0% 0 0% 0 0% 0%
20230118 13.4 13.65 13.29 13.62 2.41% 1.11% 0% 7188 0.0968 119.99 13.47 0% 0 0% 0 0% 0 0% 0%
20230117 13.28 13.39 13.22 13.3 0.15% 0.15% 0% 2900 0.0385 51.04 13.28 0% 0 0% 0 0% 0 0% 0%
20230116 13.27 13.4 13.1 13.28 1.68% -0.15% 0% 5254 0.0699 92.33 13.3 0% 0 0% 0 0% 0 0% 0%
20230113 13.16 13.29 13.05 13.06 -0.31% -0.23% 0% 1750 0.0229 32.34 13.09 0% 0 0% 0 0% 0 0% 0%
20230112 13.11 13.35 13.05 13.1 -0.08% -0.3% 0% 2070 0.0272 39.86 13.14 0% 0 0% 0 0% 0 0% 0%
20230111 13.4 13.4 13.09 13.11 -2.16% -0.68% 0% 2591 0.0342 50.44 13.2 0% 0 0% 0 0% 0 0% 0%
20230110 13.31 13.52 13.3 13.4 -0.15% 0.22% 0% 3015 0.0403 61.31 13.37 0% 0 0% 0 0% 0 0% 0%
20230109 13.45 13.5 13.32 13.42 0.68% 0% 0% 2646 0.0355 55.69 13.42 0% 0 0% 0 0% 0 0% 0%
20230106 13.5 13.5 13.26 13.33 -0.52% -0.22% 0% 2882 0.0385 58.94 13.36 0% 0 0% 0 0% 0 0% 0%
20230105 13.42 13.43 13.28 13.4 0.22% 0.22% 0% 2595 0.0347 52.32 13.37 0% 0 0% 0 0% 0 0% 0%
20230104 13.17 13.43 13.17 13.37 1.6% 0.45% 0% 3530 0.047 69.67 13.31 0% 0 0% 0 0% 0 0% 0%
20230103 12.9 13.19 12.9 13.16 2.09% 0.53% 0% 3102 0.0406 59.02 13.09 0% 0 0% 0 0% 0 0% 0%
20221230 12.76 12.99 12.7 12.89 1.02% 0.47% 0% 3624 0.0465 84.05 12.83 0% 0 0% 0 0% 0 0% 0%
20221229 12.9 13.01 12.74 12.76 -1.09% -0.62% 0% 2219 0.0285 38.32 12.84 0% 0 0% 0 0% 0 0% 0%
20221228 13.24 13.24 12.82 12.9 -2.12% -0.39% 0% 2710 0.0351 45.27 12.95 0% 0 0% 0 0% 0 0% 0%
20221227 13.08 13.2 12.95 13.18 1.15% 0.84% 0% 2694 0.0352 44.25 13.07 0% 0 0% 0 0% 0 0% 0%
20221226 12.96 13.08 12.79 13.03 1.24% 0.46% 0% 2929 0.038 44.97 12.97 0% 0 0% 0 0% 0 0% 0%
20221223 13.19 13.19 12.63 12.87 -0.69% -0.62% 0% 4169 0.054 61.71 12.95 0% 0 0% 0 0% 0 0% 0%
20221222 13.52 13.53 12.92 12.96 -2.92% -1.82% 0% 2871 0.0379 41.44 13.2 0% 0 0% 0 0% 0 0% 0%
20221221 13.46 13.54 13.28 13.35 -0.74% -0.6% 0% 3298 0.0443 45.23 13.43 0% 0 0% 0 0% 0 0% 0%
20221220 13.27 13.48 13.19 13.45 0.98% 0.6% 0% 3539 0.0473 47.05 13.37 0% 0 0% 0 0% 0 0% 0%
20221219 13.79 13.94 13.22 13.32 -3.62% -0.89% 0% 5803 0.078 74.96 13.44 0% 0 0% 0 0% 0 0% 0%
20221216 14 14.11 13.79 13.82 -1.71% -0.5% 0% 4031 0.056 50.43 13.89 0% 0 0% 0 0% 0 0% 0%
20221215 14 14.12 13.99 14.06 0.5% 0% 0% 3749 0.0527 46.43 14.06 0% 0 0% 0 0% 0 0% 0%
20221214 14.05 14.18 13.92 13.99 -0.57% -0.5% 0% 3790 0.0533 59.59 14.06 0% 0 0% 0 0% 0 0% 0%
20221213 14.15 14.2 13.96 14.07 0.72% 0.07% 0% 3570 0.0502 42.86 14.06 0% 0 0% 0 0% 0 0% 0%
20221212 13.96 14.06 13.9 13.97 0.07% 0% 0% 3063 0.0428 35.74 13.97 0% 0 0% 0 0% 0 0% 0%
20221209 14.08 14.16 13.96 13.96 -1.62% -0.43% 0% 3945 0.0553 46.11 14.02 0% 0 0% 0 0% 0 0% 0%
20221208 14.05 14.32 13.85 14.19 0.78% 0.5% 0% 6381 0.0901 77.19 14.12 0% 0 0% 0 0% 0 0% 0%
20221207 14.02 14.2 14.02 14.08 -0.56% 0.14% 0% 3805 0.0535 47.2 14.06 0% 0 0% 0 0% 0 0% 0%
20221206 14.17 14.28 14.08 14.16 -1.12% 0.07% 0% 5753 0.0814 70.61 14.15 0% 0 0% 0 0% 0 0% 0%
20221205 14.05 14.44 13.93 14.32 1.92% 1.06% 0% 9684 0.1372 120.79 14.17 0% 0 0% 0 0% 0 0% 0%
20221202 13.95 14.07 13.92 14.05 0.93% 0.14% 0% 5012 0.0703 66.48 14.03 0% 0 0% 0 0% 0 0% 0%
20221201 14.06 14.19 13.89 13.92 -0.43% -0.36% 0% 3881 0.0542 49.84 13.97 0% 0 0% 0 0% 0 0% 0%
20221130 14 14.1 13.89 13.98 -0.14% -0.14% 0% 4000 0.056 47.64 14 0% 0 0% 0 0% 0 0% 0%
20221129 13.76 14.05 13.76 14 1.74% 0.5% 0% 6782 0.0945 74.05 13.93 0% 0 0% 0 0% 0 0% 0%
20221128 13.82 13.99 13.58 13.76 -0.15% 0.15% 0% 3385 0.0465 35.49 13.74 0% 0 0% 0 0% 0 0% 0%
20221125 13.9 13.99 13.76 13.78 -1.08% -0.29% 0% 4008 0.0554 39.41 13.82 0% 0 0% 0 0% 0 0% 0%
20221124 13.86 14.05 13.81 13.93 0.51% -0.07% 0% 4686 0.0653 41.95 13.94 0% 0 0% 0 0% 0 0% 0%
20221123 13.77 14.15 13.71 13.86 -1.07% 0.51% 0% 4669 0.0644 38.26 13.79 0% 0 0% 0 0% 0 0% 0%
20221122 14.02 14.16 13.89 14.01 -0.14% -0.14% 0% 3457 0.0485 28.18 14.03 0% 0 0% 0 0% 0 0% 0%
20221121 14.03 14.04 13.81 14.03 0% 0.72% 0% 3676 0.0512 28.36 13.93 0% 0 0% 0 0% 0 0% 0%
20221118 13.91 14.2 13.91 14.03 -0.57% -0.28% 0% 4337 0.061 31.71 14.07 0% 0 0% 0 0% 0 0% 0%
20221117 14.12 14.12 13.96 14.11 -0.21% 0.57% 0% 5623 0.0789 40.07 14.03 0% 0 0% 0 0% 0 0% 0%
20221116 13.91 14.19 13.82 14.14 1.65% 0.93% 0% 8949 0.1254 64.5 14.01 0% 0 0% 0 0% 0 0% 0%
20221115 13.83 14.1 13.69 13.91 0.58% 0.07% 0% 7274 0.1011 49.4 13.9 0% 0 0% 0 0% 0 0% 0%
20221114 13.74 13.93 13.65 13.83 0.51% 0.29% 0% 6281 0.0866 39.33 13.79 0% 0 0% 0 0% 0 0% 0%
20221111 13.95 14 13.73 13.76 -0.43% -0.51% 0% 7110 0.0983 45.7 13.83 0% 0 0% 0 0% 0 0% 0%
20221110 13.67 13.91 13.53 13.82 1.02% 0.29% 0% 8943 0.1232 60.48 13.78 0% 0 0% 0 0% 0 0% 0%
20221109 13.87 13.87 13.66 13.68 -0.94% -0.29% 0% 4366 0.0599 31.18 13.72 0% 0 0% 0 0% 0 0% 0%
20221108 13.75 13.98 13.69 13.81 0% -0.07% 0% 6615 0.0914 48.66 13.82 0% 0 0% 0 0% 0 0% 0%
20221107 13.57 13.89 13.45 13.81 1.92% 0.95% 0% 8358 0.1143 63.81 13.68 0% 0 0% 0 0% 0 0% 0%
20221104 13.38 13.58 13.27 13.55 1.42% 0.52% 0% 6906 0.0931 54.65 13.48 0% 0 0% 0 0% 0 0% 0%
20221103 13.41 13.41 13.18 13.36 -0.15% 0.53% 0% 4003 0.0532 33.74 13.29 0% 0 0% 0 0% 0 0% 0%
20221102 13.34 13.4 13.18 13.38 0.98% 0.45% 0% 7262 0.0967 64.97 13.32 0% 0 0% 0 0% 0 0% 0%
20221101 13.04 13.25 13.02 13.25 2.08% 0.84% 0% 4405 0.0579 45.14 13.14 0% 0 0% 0 0% 0 0% 0%
20221031 12.8 13.18 12.74 12.98 2.29% 0.23% 0% 5221 0.0676 63.93 12.95 0% 0 0% 0 0% 0 0% 0%
20221028 13.11 13.28 12.68 12.69 -3.94% -1.7% 0% 4750 0.0613 59.98 12.91 0% 0 0% 0 0% 0 0% 0%
20221027 13.51 13.51 13.17 13.21 -0.3% -0.38% 0% 5693 0.0755 74.27 13.26 0% 0 0% 0 0% 0 0% 0%
20221026 13 13.56 12.81 13.25 1.15% 0.68% 0% 5744 0.0756 73.39 13.16 0% 0 0% 0 0% 0 0% 0%
20221025 13.08 13.17 12.82 13.1 0.54% 0.61% 0% 4863 0.0633 61.8 13.02 0% 0 0% 0 0% 0 0% 0%
20221024 13.17 13.49 13.01 13.03 -1.06% -1.88% 0% 6937 0.0921 89.16 13.28 0% 0 0% 0 0% 0 0% 0%
20221021 13.3 13.3 13.08 13.17 0.46% -0.08% 0% 2875 0.0379 37.06 13.18 0% 0 0% 0 0% 0 0% 0%
20221020 13.01 13.25 12.99 13.11 -0.3% -0.3% 0% 3271 0.043 41.51 13.15 0% 0 0% 0 0% 0 0% 0%
20221019 13.33 13.34 13.13 13.15 -1.35% -0.6% 0% 3606 0.0477 44.62 13.23 0% 0 0% 0 0% 0 0% 0%
20221018 13.23 13.33 13.08 13.33 1.45% 0.83% 0% 3941 0.0521 47.79 13.22 0% 0 0% 0 0% 0 0% 0%
20221017 12.96 13.17 12.96 13.14 1.55% 0.54% 0% 4745 0.062 57.39 13.07 0% 0 0% 0 0% 0 0% 0%
20220720 14.49 14.59 14.26 14.38 -1.03% -0.07% 0% 11087 0.1595 32.09 14.39 0% 0 0% 0 0% 0 0% 0%
20220719 14.7 14.7 14.32 14.53 -0.62% 0.35% 0% 8966 0.1298 26.25 14.48 0% 0 0% 0 0% 0 0% 0%
20220718 14.41 14.87 14.2 14.62 1.46% 0.41% 0% 17845 0.2599 50.02 14.56 0% 0 0% 0 0% 0 0% 0%
20220715 14.65 14.76 14.41 14.41 -2.64% -0.69% 0% 13156 0.1909 34.32 14.51 0% 0 0% 0 0% 0 0% 0%
20220714 14.99 15 14.37 14.8 -1.27% 1.09% 0% 25007 0.366 65.63 14.64 0% 0 0% 0 0% 0 0% 0%
20220713 15.32 15.56 14.93 14.99 -4.7% -1.19% 0% 32739 0.4965 92.62 15.17 0% 0 0% 0 0% 0 0% 0%
20220712 14.6 15.86 14.4 15.73 3.83% 3.01% 0% 69707 1.0643 214.27 15.27 0% 0 0% 0 0% 0 0% 0%
20220711 15.45 15.45 14.15 15.15 1.41% 2.43% 0% 64318 0.9511 228.79 14.79 0% 0 0% 0 0% 0 0% 0%
20220708 13.66 14.94 13.52 14.94 10.01% 2.47% 0% 47906 0.6987 216.91 14.58 0% 0 0% 0 0% 0 0% 0%
20220707 13.93 13.93 13.47 13.58 -0.95% -0.07% 0% 5719 0.0777 30.36 13.59 0% 0 0% 0 0% 0 0% 0%
20220706 13.68 13.85 13.51 13.71 -0.22% 0.44% 0% 7334 0.1001 39.08 13.65 0% 0 0% 0 0% 0 0% 0%
20220705 14.47 14.47 13.61 13.74 -5.04% -1.72% 0% 20730 0.2899 116.1 13.98 0% 0 0% 0 0% 0 0% 0%
20220704 14.02 14.71 13.66 14.47 4.86% 0.77% 0% 32967 0.4733 217.08 14.36 0% 0 0% 0 0% 0 0% 0%
20220701 13.6 14.03 13.5 13.8 1.47% -0.14% 0% 13992 0.1933 118.66 13.82 0% 0 0% 0 0% 0 0% 0%
20220630 13.42 13.6 13.32 13.6 0.82% 0.89% 0% 12054 0.1625 111.18 13.48 0% 0 0% 0 0% 0 0% 0%
20220629 13.66 13.67 13.29 13.49 0.07% 0.45% 0% 8793 0.1181 83.98 13.43 0% 0 0% 0 0% 0 0% 0%
20220628 17.46 18.18 17.46 17.93 2.69% 0.28% 0% 15863 0.2837 210.62 17.88 0% 0 0% 0 0% 0 0% 0%
20220627 17.39 17.57 17.21 17.46 0.46% -0.11% 0% 3901 0.0682 58.36 17.48 0% 0 0% 0 0% 0 0% 0%
20220624 17.6 17.6 17.28 17.38 0.17% -0.06% 0% 3957 0.0688 59.41 17.39 0% 0 0% 0 0% 0 0% 0%
20220623 17.2 17.36 17.08 17.35 2% 0.7% 0% 6820 0.1175 97.69 17.23 0% 0 0% 0 0% 0 0% 0%
20220622 17 17.07 16.87 17.01 0.06% 0.06% 0% 2459 0.0418 36.95 17 0% 0 0% 0 0% 0 0% 0%
20220621 17.09 17.17 16.81 17 -0.53% -0.06% 0% 3781 0.0643 57.42 17.01 0% 0 0% 0 0% 0 0% 0%
20220620 17.2 17.25 16.89 17.09 0.59% 0.35% 0% 3746 0.0638 57.55 17.03 0% 0 0% 0 0% 0 0% 0%
20220617 16.88 17.08 16.65 16.99 0.12% 0.71% 0% 2673 0.0451 40.17 16.87 0% 0 0% 0 0% 0 0% 0%
20220616 17.02 17.15 16.86 16.97 0.06% -0.35% 0% 2619 0.0446 39.29 17.03 0% 0 0% 0 0% 0 0% 0%
20220615 17.04 17.3 16.67 16.96 -0.53% -0.64% 0% 3926 0.067 59.93 17.07 0% 0 0% 0 0% 0 0% 0%
20220614 16.82 17.06 16.58 17.05 0.77% 1.61% 0% 5881 0.0987 88.01 16.78 0% 0 0% 0 0% 0 0% 0%
20220613 16.96 17.14 16.81 16.92 -0.53% -0.06% 0% 4506 0.0763 72.58 16.93 0% 0 0% 0 0% 0 0% 0%
20220610 17.01 17.48 16.93 17.01 -1.39% -0.58% 0% 7035 0.1204 118.17 17.11 0% 0 0% 0 0% 0 0% 0%
20220609 17.2 17.4 17.07 17.25 -0.86% 0.47% 0% 2901 0.0498 52.83 17.17 0% 0 0% 0 0% 0 0% 0%
20220608 17.5 17.64 17.05 17.4 -0.57% 0.35% 0% 3644 0.0632 67.64 17.34 0% 0 0% 0 0% 0 0% 0%
20220607 17.61 17.64 17.23 17.5 -0.51% 0.46% 0% 2985 0.052 55.9 17.42 0% 0 0% 0 0% 0 0% 0%
20220606 17.55 17.7 17.49 17.59 0.51% -0.23% 0% 4800 0.0846 94.44 17.63 0% 0 0% 0 0% 0 0% 0%
20220602 17.38 17.56 17.25 17.5 0.52% 0.34% 0% 3143 0.0548 65.19 17.44 0% 0 0% 0 0% 0 0% 0%
20220601 17.25 17.45 17.15 17.41 1.34% 0.23% 0% 5054 0.0878 109.33 17.37 0% 0 0% 0 0% 0 0% 0%
20220531 17.27 17.36 16.98 17.18 -0.23% 0.12% 0% 3876 0.0665 89.57 17.16 0% 0 0% 0 0% 0 0% 0%
20220530 17.33 17.33 17.11 17.22 0.06% 0.17% 0% 3996 0.0687 100.78 17.19 0% 0 0% 0 0% 0 0% 0%
20220527 17.29 17.33 17.04 17.21 0.06% 0% 0% 3579 0.0616 94.66 17.21 0% 0 0% 0 0% 0 0% 0%
20220526 17.15 17.21 16.55 17.2 1.18% 1.12% 0% 3099 0.0527 82.87 17.01 0% 0 0% 0 0% 0 0% 0%
20220525 16.68 17.03 16.43 17 3.03% 0.71% 0% 3412 0.0576 92.96 16.88 0% 0 0% 0 0% 0 0% 0%
20220524 17.14 17.25 16.19 16.5 -3.68% -2.08% 0% 3585 0.0604 93.68 16.85 0% 0 0% 0 0% 0 0% 0%
20220523 17.19 17.19 16.9 17.13 0.88% 0.41% 0% 1876 0.032 50.23 17.06 0% 0 0% 0 0% 0 0% 0%
20220520 17 17.15 16.88 16.98 0.12% -0.06% 0% 2784 0.0473 71.94 16.99 0% 0 0% 0 0% 0 0% 0%
20220519 16.85 17.04 16.79 16.96 0.06% 0.24% 0% 2423 0.041 61.68 16.92 0% 0 0% 0 0% 0 0% 0%
20220518 16.94 17.1 16.75 16.95 0.12% -0.53% 0% 2382 0.0406 56.62 17.04 0% 0 0% 0 0% 0 0% 0%
20220517 16.88 16.95 16.7 16.93 0.24% 0.65% 0% 1891 0.0318 42.47 16.82 0% 0 0% 0 0% 0 0% 0%
20220516 16.94 17 16.82 16.89 0.06% 0% 0% 1658 0.028 35.08 16.89 0% 0 0% 0 0% 0 0% 0%
20220513 16.69 16.88 16.51 16.88 1.26% 0.48% 0% 2840 0.0477 55.59 16.8 0% 0 0% 0 0% 0 0% 0%
20220512 16.7 16.76 16.28 16.67 0.97% 0.24% 0% 2448 0.0407 43.15 16.63 0% 0 0% 0 0% 0 0% 0%
20220511 16.62 16.85 16.44 16.51 0.12% -1.02% 0% 4412 0.0736 66.39 16.68 0% 0 0% 0 0% 0 0% 0%
20220510 16 16.49 15.91 16.49 1.48% 0.98% 0% 3411 0.0557 41.44 16.33 0% 0 0% 0 0% 0 0% 0%
20220509 15.89 16.3 15.89 16.25 2.27% 0.81% 0% 3188 0.0514 33.89 16.12 0% 0 0% 0 0% 0 0% 0%
20220506 15.8 16.08 15.71 15.89 -1.12% -0.31% 0% 3526 0.0562 36.34 15.94 0% 0 0% 0 0% 0 0% 0%
20220505 15.44 16.18 15.44 16.07 2.82% 0.82% 0% 5470 0.0872 55.31 15.94 0% 0 0% 0 0% 0 0% 0%
20220429 15.06 15.68 15.06 15.63 3.85% 1.17% 0% 4156 0.0642 41.65 15.45 0% 0 0% 0 0% 0 0% 0%
20220428 15.59 15.69 15 15.05 -3.46% -1.44% 0% 4964 0.0758 49.2 15.27 0% 0 0% 0 0% 0 0% 0%
20220427 15.1 15.67 14.81 15.59 1.9% 2.1% 0% 5442 0.0831 54.47 15.27 0% 0 0% 0 0% 0 0% 0%
20220426 16.28 16.4 15.16 15.3 -5.26% -2.73% 0% 7510 0.1181 78.95 15.73 0% 0 0% 0 0% 0 0% 0%
20220425 17.3 17.3 16.05 16.15 -7.77% -3.35% 0% 11079 0.1851 128.68 16.71 0% 0 0% 0 0% 0 0% 0%
20220422 16.6 17.76 16.37 17.51 3.49% 0.86% 0% 15248 0.2647 199.32 17.36 0% 0 0% 0 0% 0 0% 0%
20220421 17.08 17.58 16.9 16.92 -0.88% -2.65% 0% 11606 0.2017 184.84 17.38 0% 0 0% 0 0% 0 0% 0%
20220420 16.98 17.18 16.81 17.07 0.77% 0.23% 0% 2737 0.0466 49.14 17.03 0% 0 0% 0 0% 0 0% 0%
20220419 16.84 17.03 16.77 16.94 0.65% 0.36% 0% 1878 0.0317 32.6 16.88 0% 0 0% 0 0% 0 0% 0%
20220418 16.71 16.89 16.3 16.83 1.08% 0.78% 0% 2700 0.0451 44.7 16.7 0% 0 0% 0 0% 0 0% 0%
20220415 16.97 17.15 16.61 16.65 -2% -0.66% 0% 3717 0.0623 59.36 16.76 0% 0 0% 0 0% 0 0% 0%
20220414 16.84 17.12 16.84 16.99 0.89% 0% 0% 3767 0.064 55.64 16.99 0% 0 0% 0 0% 0 0% 0%
20220413 17.22 17.23 16.8 16.84 -2.72% -0.82% 0% 3781 0.0642 52.45 16.98 0% 0 0% 0 0% 0 0% 0%
20220412 17.16 17.35 16.95 17.31 0.82% 0.87% 0% 3531 0.0606 45.66 17.16 0% 0 0% 0 0% 0 0% 0%
20220411 17.49 17.58 16.96 17.17 -1.09% -0.29% 0% 4141 0.0713 46.61 17.22 0% 0 0% 0 0% 0 0% 0%
20220408 17.4 17.44 17.06 17.36 -0.46% 0.64% 0% 3825 0.066 34.46 17.25 0% 0 0% 0 0% 0 0% 0%
20220407 17.62 17.69 17.27 17.44 -1.02% 0.17% 0% 3733 0.065 24.85 17.41 0% 0 0% 0 0% 0 0% 0%
20220401 17.49 17.5 17.15 17.39 0% 0.75% 0% 4781 0.0825 31.27 17.26 0% 0 0% 0 0% 0 0% 0%
20220331 17.34 17.58 17.17 17.39 0.23% -0.29% 0% 5303 0.0925 35.43 17.44 0% 0 0% 0 0% 0 0% 0%
20220330 17.35 17.36 17.12 17.35 1.34% 0.75% 0% 4437 0.0764 29.56 17.22 0% 0 0% 0 0% 0 0% 0%
20220329 17.46 17.63 17.12 17.12 -1.95% -0.87% 0% 5488 0.0948 36.28 17.27 0% 0 0% 0 0% 0 0% 0%
20220328 17.52 17.63 17.15 17.46 -0.34% -0.06% 0% 6268 0.1095 42.35 17.47 0% 0 0% 0 0% 0 0% 0%
20220325 17.59 17.68 17.49 17.52 0% -0.34% 0% 7112 0.125 49.02 17.58 0% 0 0% 0 0% 0 0% 0%
20220324 18.02 18.04 17.42 17.52 -3.58% -0.45% 0% 14731 0.2592 103.91 17.6 0% 0 0% 0 0% 0 0% 0%
20220323 18.35 18.65 18.05 18.17 -3.35% -0.44% 0% 25123 0.4586 192.85 18.25 0% 0 0% 0 0% 0 0% 0%
20220322 18.04 19.84 17.9 18.8 4.21% -2.54% 0% 39054 0.7532 371.71 19.29 0% 0 0% 0 0% 0 0% 0%
20220321 17.72 18.07 17.6 18.04 2.5% 1.12% 0% 5011 0.0894 66.08 17.84 0% 0 0% 0 0% 0 0% 0%
20220318 17.52 17.69 17.33 17.6 1.09% 0.11% 0% 4215 0.0741 54.79 17.58 0% 0 0% 0 0% 0 0% 0%
20220317 17.41 17.71 17.32 17.41 0.64% -0.85% 0% 4498 0.079 57.48 17.56 0% 0 0% 0 0% 0 0% 0%
20220316 16.82 17.5 16.57 17.3 3.16% 1.23% 0% 6782 0.1159 79.64 17.09 0% 0 0% 0 0% 0 0% 0%
20220315 17.64 17.8 16.74 16.77 -5.79% -2.61% 0% 7199 0.124 85.18 17.22 0% 0 0% 0 0% 0 0% 0%
20220311 17.78 18.18 17.56 18.16 1% 2.02% 0% 4562 0.0812 57.17 17.8 0% 0 0% 0 0% 0 0% 0%
20220310 17.88 18.2 17.58 17.98 1.3% -0.28% 0% 5696 0.1027 72.69 18.03 0% 0 0% 0 0% 0 0% 0%
20220309 18.08 18.24 17.51 17.75 -1.39% -0.62% 0% 7021 0.1254 85 17.86 0% 0 0% 0 0% 0 0% 0%
20220308 18.65 18.65 17.83 18 -2.39% -0.66% 0% 5762 0.1044 70.96 18.12 0% 0 0% 0 0% 0 0% 0%
20220307 18.52 18.61 18.4 18.44 -0.7% -0.38% 0% 4296 0.0795 53 18.51 0% 0 0% 0 0% 0 0% 0%
20220304 18.78 18.93 18.48 18.57 -1.12% -0.8% 0% 4716 0.0883 58.35 18.72 0% 0 0% 0 0% 0 0% 0%
20220303 19 19.04 18.71 18.78 -0.63% -0.21% 0% 4819 0.0907 57.08 18.82 0% 0 0% 0 0% 0 0% 0%
20220302 18.52 19.06 18.46 18.9 1.45% 0.48% 0% 7242 0.1362 85.41 18.81 0% 0 0% 0 0% 0 0% 0%
20220301 18.47 18.65 18 18.63 1.25% 0.7% 0% 5049 0.0934 60.99 18.5 0% 0 0% 0 0% 0 0% 0%
20220228 18.98 18.98 18.2 18.4 -1.23% -0.22% 0% 5514 0.1017 67.54 18.44 0% 0 0% 0 0% 0 0% 0%
20220225 18.94 18.94 18.56 18.63 0.32% -0.59% 0% 4685 0.0878 60.15 18.74 0% 0 0% 0 0% 0 0% 0%
20220224 18.98 19.1 18.35 18.57 -2.16% -0.7% 0% 7348 0.1374 90.24 18.7 0% 0 0% 0 0% 0 0% 0%
20220223 18.98 19.13 18.66 18.98 0.53% 0.11% 0% 6840 0.1297 84.78 18.96 0% 0 0% 0 0% 0 0% 0%
20220222 18.92 19.08 18.65 18.88 -1% 0.32% 0% 7767 0.1462 95.9 18.82 0% 0 0% 0 0% 0 0% 0%
20220221 18.84 19.13 18.84 19.07 0.69% 0.37% 0% 5362 0.1019 67.35 19 0% 0 0% 0 0% 0 0% 0%
20220218 18.58 19.18 18.49 18.94 1.55% 0.64% 0% 8368 0.1575 97.6 18.82 0% 0 0% 0 0% 0 0% 0%
20220217 18.8 18.87 18.53 18.65 -0.37% -0.27% 0% 4796 0.0897 54.37 18.7 0% 0 0% 0 0% 0 0% 0%
20220216 18.5 18.73 18.41 18.72 1.24% 0.48% 0% 5353 0.0997 59.07 18.63 0% 0 0% 0 0% 0 0% 0%
20220215 18.24 18.59 18.11 18.49 1.32% 0.65% 0% 4693 0.0862 50.39 18.37 0% 0 0% 0 0% 0 0% 0%
20220214 18.3 18.41 18.15 18.25 0.05% -0.27% 0% 2382 0.0436 23.66 18.3 0% 0 0% 0 0% 0 0% 0%
20220211 18.45 18.45 18.14 18.24 -1.25% -0.05% 0% 4783 0.0873 43.83 18.25 0% 0 0% 0 0% 0 0% 0%
20220210 18.49 18.54 18.36 18.47 -0.11% 0.27% 0% 4093 0.0754 37.41 18.42 0% 0 0% 0 0% 0 0% 0%
20220209 18.64 18.65 18.35 18.49 -0.8% -0.11% 0% 4976 0.0921 47.14 18.51 0% 0 0% 0 0% 0 0% 0%
20211203 18.81 19.03 18.71 18.75 -0.58% -0.37% 0% 6229 0.1172 60.84 18.82 0% 0 0% 0 0% 0 0% 0%
20211202 19.08 19.29 18.81 18.86 -0.26% -0.84% 0% 10033 0.1908 96.28 19.02 0% 0 0% 0 0% 0 0% 0%
20211201 18.35 18.97 18.35 18.91 2.72% 0.75% 0% 10686 0.2006 104.29 18.77 0% 0 0% 0 0% 0 0% 0%
20211130 18.29 18.65 18.29 18.41 0.27% -0.59% 0% 6474 0.1199 65.93 18.52 0% 0 0% 0 0% 0 0% 0%
20211129 18.31 18.48 18.1 18.36 -0.86% 0.33% 0% 5908 0.1081 58.56 18.3 0% 0 0% 0 0% 0 0% 0%
20211126 18.95 18.96 18.23 18.52 -1.8% 0% 0% 10254 0.1899 99.72 18.52 0% 0 0% 0 0% 0 0% 0%
20211125 18.83 19.05 18.69 18.86 0.75% -0.11% 0% 9349 0.1765 95.4 18.88 0% 0 0% 0 0% 0 0% 0%
20211124 18.76 18.78 18.59 18.72 0.11% 0.11% 0% 7611 0.1423 78.2 18.7 0% 0 0% 0 0% 0 0% 0%
20211123 18.68 18.8 18.56 18.7 0.11% 0.16% 0% 5068 0.0946 53.64 18.67 0% 0 0% 0 0% 0 0% 0%
20211122 18.58 18.75 18.49 18.68 0.54% 0.16% 0% 4875 0.0909 52.46 18.65 0% 0 0% 0 0% 0 0% 0%
20211119 18.26 18.69 18.1 18.58 1.7% 0.49% 0% 8654 0.16 92.52 18.49 0% 0 0% 0 0% 0 0% 0%
20211118 18.53 18.62 18.11 18.27 -1.35% -0.38% 0% 5397 0.099 59.92 18.34 0% 0 0% 0 0% 0 0% 0%
20211117 18.27 18.52 18.26 18.52 0.93% 0.49% 0% 4829 0.089 55.17 18.43 0% 0 0% 0 0% 0 0% 0%
20211116 18.55 18.68 18.26 18.35 -1.08% -0.33% 0% 6829 0.1257 77.77 18.41 0% 0 0% 0 0% 0 0% 0%
20211115 18.3 18.59 18.3 18.55 1.59% 0.38% 0% 7478 0.1382 88.9 18.48 0% 0 0% 0 0% 0 0% 0%
20211112 18.1 18.42 17.85 18.26 1.22% 0.72% 0% 7263 0.1317 90.29 18.13 0% 0 0% 0 0% 0 0% 0%
20211111 17.76 18.15 17.72 18.04 1.23% 0.17% 0% 7535 0.1357 97.28 18.01 0% 0 0% 0 0% 0 0% 0%
20211110 17.76 17.87 17.48 17.82 0.39% 0.96% 0% 5025 0.0887 61.95 17.65 0% 0 0% 0 0% 0 0% 0%
20211109 17.64 17.78 17.5 17.75 0.62% 0.28% 0% 4413 0.0781 53.85 17.7 0% 0 0% 0 0% 0 0% 0%
20211108 17.33 17.79 17.29 17.64 1.91% 0.46% 0% 5575 0.0979 67.04 17.56 0% 0 0% 0 0% 0 0% 0%
20211105 17.23 17.36 17.16 17.31 0.46% 0% 0% 4361 0.0755 51.72 17.31 0% 0 0% 0 0% 0 0% 0%
20211104 17.05 17.28 17.05 17.23 0.94% 0.17% 0% 3908 0.0672 46.5 17.2 0% 0 0% 0 0% 0 0% 0%
20211103 16.83 17.12 16.81 17.07 1.01% 0.35% 0% 2810 0.0478 32.52 17.01 0% 0 0% 0 0% 0 0% 0%
20211102 17.19 17.3 16.85 16.9 -1.63% -0.94% 0% 4538 0.0774 51.2 17.06 0% 0 0% 0 0% 0 0% 0%
20211101 17 17.22 16.9 17.18 1.12% 0.64% 0% 4470 0.0763 46.71 17.07 0% 0 0% 0 0% 0 0% 0%
20211029 16.93 17.1 16.87 16.99 0.59% 0.12% 0% 5815 0.0987 58.11 16.97 0% 0 0% 0 0% 0 0% 0%
20211028 17.71 17.76 16.84 16.89 -4.68% -0.94% 0% 10320 0.176 100.14 17.05 0% 0 0% 0 0% 0 0% 0%
20211027 18.17 18.2 17.69 17.72 -2.42% -0.89% 0% 5476 0.0979 57.52 17.88 0% 0 0% 0 0% 0 0% 0%
20211026 18.24 18.5 18.13 18.16 -1.41% -0.6% 0% 3367 0.0615 35.18 18.27 0% 0 0% 0 0% 0 0% 0%
20211025 18.14 18.42 18.05 18.42 1.54% 1.21% 0% 3631 0.0661 34.46 18.2 0% 0 0% 0 0% 0 0% 0%
20211022 18.16 18.25 18.09 18.14 -0.11% -0.11% 0% 4659 0.0846 39.36 18.16 0% 0 0% 0 0% 0 0% 0%
20211021 18.36 18.36 18.12 18.16 -1.09% -0.16% 0% 5499 0.1 42.86 18.19 0% 0 0% 0 0% 0 0% 0%
20211020 18.54 18.55 18.33 18.36 -0.97% -0.27% 0% 4444 0.0818 32.64 18.41 0% 0 0% 0 0% 0 0% 0%
20211019 18.55 18.64 18.48 18.54 0.11% 0% 0% 4072 0.0755 25.26 18.54 0% 0 0% 0 0% 0 0% 0%
20211018 18.61 18.61 18.3 18.52 -0.48% 0.43% 0% 6307 0.1163 31.55 18.44 0% 0 0% 0 0% 0 0% 0%
20211015 18.75 18.8 18.61 18.61 -0.48% -0.43% 0% 4981 0.0931 18.72 18.69 0% 0 0% 0 0% 0 0% 0%
20211014 18.77 18.83 18.58 18.7 -0.48% 0.16% 0% 5735 0.1071 19.78 18.67 0% 0 0% 0 0% 0 0% 0%
20211013 18.63 18.83 18.51 18.79 1.35% 0.8% 0% 6046 0.1127 17.99 18.64 0% 0 0% 0 0% 0 0% 0%
20211012 18.92 18.98 18.48 18.54 -2.63% -0.75% 0% 9009 0.1683 26.01 18.68 0% 0 0% 0 0% 0 0% 0%
20211011 19.22 19.22 18.85 19.04 -0.94% -0.05% 0% 7867 0.1499 23.36 19.05 0% 0 0% 0 0% 0 0% 0%
20211008 19.09 19.22 18.85 19.22 1.37% 0.89% 0% 9524 0.1814 28.7 19.05 0% 0 0% 0 0% 0 0% 0%
20210930 19.03 19.2 18.78 18.96 -0.37% -0.05% 0% 12112 0.2298 37.35 18.97 0% 0 0% 0 0% 0 0% 0%
20210929 20.11 20.37 18.83 19.03 -6.94% -1.5% 0% 26084 0.504 83.65 19.32 0% 0 0% 0 0% 0 0% 0%
20210928 21.25 21.99 20.28 20.45 -3.45% -1.06% 0% 43213 0.8933 161.29 20.67 0% 0 0% 0 0% 0 0% 0%
20210927 21.15 23.28 20.1 21.18 0% -0.98% 0% 63775 1.3639 282.2 21.39 0% 0 0% 0 0% 0 0% 0%
20210924 21.21 21.24 20.52 21.18 0% 1.29% 0% 28074 0.587 161.13 20.91 0% 0 0% 0 0% 0 0% 0%
20210923 20.03 21.54 19.85 21.18 5.74% 2.42% 0% 47805 0.9886 302.33 20.68 0% 0 0% 0 0% 0 0% 0%
20210922 19 20.16 18.96 20.03 4.7% 1.37% 0% 19023 0.3758 151.73 19.76 0% 0 0% 0 0% 0 0% 0%
20210917 19.03 19.16 18.77 19.13 0.26% 1.06% 0% 8347 0.158 67.78 18.93 0% 0 0% 0 0% 0 0% 0%
20210916 19.3 19.42 19.05 19.08 -0.78% -0.73% 0% 6988 0.1343 59.04 19.22 0% 0 0% 0 0% 0 0% 0%
20210915 19.11 19.33 19.06 19.23 0.52% -0.05% 0% 5963 0.1147 49.11 19.24 0% 0 0% 0 0% 0 0% 0%
20210914 19.64 19.78 19.11 19.13 -2.45% -1.49% 0% 9177 0.1782 64.74 19.42 0% 0 0% 0 0% 0 0% 0%
20210913 19.56 19.71 19.42 19.61 0.26% 0.41% 0% 7153 0.1397 50.6 19.53 0% 0 0% 0 0% 0 0% 0%
20210910 19.95 19.95 19.56 19.56 -1.91% -0.76% 0% 10034 0.1978 69.27 19.71 0% 0 0% 0 0% 0 0% 0%
20210909 19.89 20.09 19.69 19.94 0.2% 0.5% 0% 10435 0.207 74.02 19.84 0% 0 0% 0 0% 0 0% 0%
20210908 20.15 20.18 19.87 19.9 -0.95% -0.2% 0% 10311 0.2056 75.69 19.94 0% 0 0% 0 0% 0 0% 0%
20210907 20.09 20.22 20.02 20.09 -0.4% -0.05% 0% 9739 0.1958 73.65 20.1 0% 0 0% 0 0% 0 0% 0%
20210906 20.1 20.18 19.86 20.17 0.4% 0.65% 0% 11376 0.228 85.03 20.04 0% 0 0% 0 0% 0 0% 0%
20210729 18 18.25 18 18.16 0.67% 0.06% 0% 7470 0.1356 51.78 18.15 0% 0 0% 0 0% 0 0% 0%
20210728 18.75 18.85 17.84 18.04 -4.04% -0.55% 0% 14673 0.2661 98.47 18.14 0% 0 0% 0 0% 0 0% 0%
20210727 18.51 20.4 18.26 18.8 1.24% -1.98% 0% 24848 0.4765 186.97 19.18 0% 0 0% 0 0% 0 0% 0%
20210726 18.81 18.88 18.17 18.57 -1.64% 0.6% 0% 8233 0.152 71.1 18.46 0% 0 0% 0 0% 0 0% 0%
20210723 18.93 18.93 18.55 18.88 0% 0.8% 0% 9042 0.1694 81.54 18.73 0% 0 0% 0 0% 0 0% 0%
20210722 18.88 18.99 18.7 18.88 -0.11% 0.05% 0% 6355 0.1199 61.85 18.87 0% 0 0% 0 0% 0 0% 0%
20210721 18.76 18.96 18.68 18.9 0.8% 0.32% 0% 7592 0.143 73.09 18.84 0% 0 0% 0 0% 0 0% 0%
20210720 18.49 18.86 18.42 18.75 1.24% 0.54% 0% 8607 0.1605 83.12 18.65 0% 0 0% 0 0% 0 0% 0%
20210719 18.64 18.64 18.35 18.52 -0.96% 0.43% 0% 9617 0.1773 91.77 18.44 0% 0 0% 0 0% 0 0% 0%
20210716 18.88 18.96 18.67 18.7 -1.42% -0.48% 0% 6572 0.1235 65.15 18.79 0% 0 0% 0 0% 0 0% 0%
20210715 19.23 19.3 18.71 18.97 -1.35% 0.21% 0% 8758 0.1658 85.63 18.93 0% 0 0% 0 0% 0 0% 0%
20210714 19.45 19.62 19.2 19.23 -1.49% -0.83% 0% 6126 0.1188 61.82 19.39 0% 0 0% 0 0% 0 0% 0%
20210713 19.64 19.64 19.41 19.52 -0.66% 0.05% 0% 4434 0.0865 43.05 19.51 0% 0 0% 0 0% 0 0% 0%
20210712 19.65 19.86 19.6 19.65 0.2% 0% 0% 4793 0.0942 40.91 19.65 0% 0 0% 0 0% 0 0% 0%
20210709 19.4 19.65 19.34 19.61 0.77% 0.46% 0% 3780 0.0738 27.41 19.52 0% 0 0% 0 0% 0 0% 0%
20210708 19.72 19.79 19.42 19.46 -1.77% -0.61% 0% 5740 0.1124 39.5 19.58 0% 0 0% 0 0% 0 0% 0%
20210707 19.74 19.95 19.7 19.81 0.1% -0.1% 0% 4887 0.0969 32.8 19.83 0% 0 0% 0 0% 0 0% 0%
20210706 19.62 19.98 19.55 19.79 0.05% 0.15% 0% 6011 0.1188 36.81 19.76 0% 0 0% 0 0% 0 0% 0%
20210705 19.36 19.8 19.23 19.78 2.17% 0.76% 0% 7918 0.1554 45.48 19.63 0% 0 0% 0 0% 0 0% 0%
20210702 19.66 19.74 19 19.36 -1.53% -0.15% 0% 8746 0.1696 48.62 19.39 0% 0 0% 0 0% 0 0% 0%
20210701 20.07 20.07 19.65 19.66 -2.04% -1.11% 0% 7886 0.1568 43.86 19.88 0% 0 0% 0 0% 0 0% 0%
20210630 19.99 20.23 19.81 20.07 -0.25% 0.25% 0% 5693 0.114 31.47 20.02 0% 0 0% 0 0% 0 0% 0%
20210629 20.45 20.65 20.36 20.52 0% 0.05% 0% 9816 0.2013 51.23 20.51 0% 0 0% 0 0% 0 0% 0%
20210628 20.33 20.58 20.27 20.52 0.69% 0.29% 0% 8339 0.1706 43.01 20.46 0% 0 0% 0 0% 0 0% 0%
20210625 20.26 20.38 20.03 20.38 0.39% 0.84% 0% 8281 0.1674 43.29 20.21 0% 0 0% 0 0% 0 0% 0%
20210624 20.53 20.53 20.21 20.3 -1.31% -0.15% 0% 7286 0.1481 37.32 20.33 0% 0 0% 0 0% 0 0% 0%
20210623 20.7 20.78 20.46 20.57 0.15% 0% 0% 7817 0.1608 39.42 20.57 0% 0 0% 0 0% 0 0% 0%
20210622 20.3 20.65 20.23 20.54 1.18% 0.29% 0% 9705 0.1988 49.78 20.48 0% 0 0% 0 0% 0 0% 0%
20210621 20.18 20.35 20.03 20.3 0.59% 0.35% 0% 9188 0.1859 44.87 20.23 0% 0 0% 0 0% 0 0% 0%
20210618 20.05 20.24 19.8 20.18 0.65% 1% 0% 10900 0.2178 49.36 19.98 0% 0 0% 0 0% 0 0% 0%
20210617 20.05 20.25 20.02 20.05 -0.64% -0.4% 0% 9797 0.1972 41.69 20.13 0% 0 0% 0 0% 0 0% 0%
20210616 20.98 20.98 20 20.18 -3.9% -0.15% 0% 22578 0.4564 88.19 20.21 0% 0 0% 0 0% 0 0% 0%
20210615 21.45 21.54 20.9 21 -2.78% -1.04% 0% 13749 0.2918 54.33 21.22 0% 0 0% 0 0% 0 0% 0%
20210611 21.39 21.68 21.31 21.6 1.03% 0.42% 0% 15297 0.329 60.74 21.51 0% 0 0% 0 0% 0 0% 0%
20210610 21.25 21.38 21.03 21.38 0.28% 0.52% 0% 9028 0.192 34.38 21.27 0% 0 0% 0 0% 0 0% 0%
20210609 21.26 21.4 21.23 21.32 0.19% 0.09% 0% 6257 0.1333 22.41 21.3 0% 0 0% 0 0% 0 0% 0%
20210608 21.45 21.55 21.25 21.28 -1.16% -0.28% 0% 7713 0.1646 26.72 21.34 0% 0 0% 0 0% 0 0% 0%
20210607 21.45 21.59 21.21 21.53 0.09% 0.56% 0% 11668 0.2498 38.54 21.41 0% 0 0% 0 0% 0 0% 0%
20210604 21.72 21.79 21.5 21.51 -1.42% -0.51% 0% 12153 0.2628 39.58 21.62 0% 0 0% 0 0% 0 0% 0%
20210603 21.88 21.99 21.66 21.82 -0.27% 0.32% 0% 13318 0.2897 41.89 21.75 0% 0 0% 0 0% 0 0% 0%
20210602 21.53 21.93 21.51 21.88 1.16% 0.55% 0% 15885 0.3456 47.17 21.76 0% 0 0% 0 0% 0 0% 0%
20210601 21.63 21.67 21.41 21.63 0.37% 0.28% 0% 9968 0.215 26.05 21.57 0% 0 0% 0 0% 0 0% 0%
20210531 21.38 21.63 21.21 21.55 0.65% 0.47% 0% 10185 0.2185 77.56 21.45 0% 0 0% 0 0% 0 0% 0%
20210528 21.55 21.83 21.35 21.41 -1.11% -0.83% 0% 12192 0.2632 92.35 21.59 0% 0 0% 0 0% 0 0% 0%
20210527 21.49 21.97 21.45 21.65 1.03% -0.41% 0% 16699 0.363 127.56 21.74 0% 0 0% 0 0% 0 0% 0%
20210526 21.12 21.48 21.12 21.43 0.94% 0.42% 0% 11535 0.2462 89.49 21.34 0% 0 0% 0 0% 0 0% 0%
20210525 21.11 21.27 21.11 21.23 0.24% 0.14% 0% 7023 0.1489 53.13 21.2 0% 0 0% 0 0% 0 0% 0%
20210524 21.17 21.24 21.03 21.18 0.05% 0.24% 0% 7727 0.1633 55.8 21.13 0% 0 0% 0 0% 0 0% 0%
20210521 21.23 21.35 21.14 21.17 -0.75% -0.33% 0% 6917 0.1469 48.58 21.24 0% 0 0% 0 0% 0 0% 0%
20210520 21.45 21.48 21.07 21.33 -0.23% 0.47% 0% 9811 0.2083 64.9 21.23 0% 0 0% 0 0% 0 0% 0%
20210519 21.46 21.49 21.25 21.38 -0.47% 0.19% 0% 7672 0.1637 49.39 21.34 0% 0 0% 0 0% 0 0% 0%
20210518 21.23 21.52 21.23 21.48 0.8% 0.51% 0% 7782 0.1663 48.24 21.37 0% 0 0% 0 0% 0 0% 0%
20210517 21.61 21.64 21.23 21.31 -0.98% -0.09% 0% 10097 0.2154 61.29 21.33 0% 0 0% 0 0% 0 0% 0%
20210514 21.31 21.57 21.25 21.52 1.08% 0.28% 0% 9706 0.2083 57.54 21.46 0% 0 0% 0 0% 0 0% 0%
20210513 21.2 21.57 21.17 21.29 -0.7% -0.42% 0% 8516 0.1821 47.92 21.38 0% 0 0% 0 0% 0 0% 0%
20210512 21.1 21.49 21.01 21.44 0.99% 0.8% 0% 9482 0.2017 51.4 21.27 0% 0 0% 0 0% 0 0% 0%
20210511 21.31 21.33 20.87 21.23 -0.52% 0.9% 0% 11909 0.2506 59.34 21.04 0% 0 0% 0 0% 0 0% 0%
20210510 21.59 21.68 21.28 21.34 -1.07% -0.09% 0% 9205 0.1966 44.38 21.36 0% 0 0% 0 0% 0 0% 0%
20210507 21.66 21.68 21.4 21.57 0.09% 0% 0% 9421 0.2032 42.72 21.57 0% 0 0% 0 0% 0 0% 0%
20210506 21.37 21.68 21.3 21.55 0.84% 0.23% 0% 9297 0.1999 39.37 21.5 0% 0 0% 0 0% 0 0% 0%
20210430 21.9 22 21.37 21.37 -2.33% -1.25% 0% 12895 0.279 53.46 21.64 0% 0 0% 0 0% 0 0% 0%
20210429 22.21 22.3 21.82 21.88 -1.84% -0.95% 0% 13320 0.2943 52.01 22.09 0% 0 0% 0 0% 0 0% 0%
20210428 22.07 22.31 22.02 22.29 1.18% 0.54% 0% 12028 0.2667 46.91 22.17 0% 0 0% 0 0% 0 0% 0%
20210427 22.5 22.64 21.77 22.03 -1.43% -0.09% 0% 16134 0.3558 56.82 22.05 0% 0 0% 0 0% 0 0% 0%
20210426 22.68 22.84 22.29 22.35 -1.11% -0.67% 0% 13416 0.3018 41.08 22.5 0% 0 0% 0 0% 0 0% 0%
20210423 23.25 23.28 22.4 22.6 -3.05% -0.66% 0% 22877 0.5205 55.2 22.75 0% 0 0% 0 0% 0 0% 0%
20210422 23.1 23.35 22.98 23.31 0.39% 0.69% 0% 16642 0.3852 34.82 23.15 0% 0 0% 0 0% 0 0% 0%
20210421 23.52 23.94 23.1 23.22 -1.11% -1.19% 0% 20409 0.4797 40.7 23.5 0% 0 0% 0 0% 0 0% 0%
20210416 24.12 24.33 23.55 23.94 -0.95% 0.17% 0% 27342 0.6535 52.17 23.9 0% 0 0% 0 0% 0 0% 0%
20210415 23.83 24.31 23.8 24.17 0.79% 0.21% 0% 25235 0.6087 47.23 24.12 0% 0 0% 0 0% 0 0% 0%
20210414 23.61 24.39 23.6 23.98 0.8% -0.29% 0% 26224 0.6307 44.78 24.05 0% 0 0% 0 0% 0 0% 0%
20210413 24.89 25.28 23.55 23.79 -4.69% -2.34% 0% 40685 0.9911 68.47 24.36 0% 0 0% 0 0% 0 0% 0%
20210412 25.62 25.69 24.9 24.96 -3.18% -1.03% 0% 34605 0.8726 59.19 25.22 0% 0 0% 0 0% 0 0% 0%
20210409 25.68 26.76 25.3 25.78 -1.23% -0.08% 0% 54113 1.3961 89.55 25.8 0% 0 0% 0 0% 0 0% 0%
20210408 26.27 28.57 25.7 26.1 -2.1% -3.05% 0% 87040 2.3434 147.31 26.92 0% 0 0% 0 0% 0 0% 0%
20210407 25 27.57 24.76 26.66 6.13% 1.76% 0% 81775 2.1425 143.7 26.2 0% 0 0% 0 0% 0 0% 0%
20210406 24.55 25.33 24.5 25.12 2.32% 0.68% 0% 43797 1.0928 78.41 24.95 0% 0 0% 0 0% 0 0% 0%
20210402 24.78 25.16 24.11 24.55 0.16% -0.65% 0% 47991 1.1857 81.13 24.71 0% 0 0% 0 0% 0 0% 0%
20210401 24 24.88 23.9 24.51 1.7% 0.86% 0% 39257 0.9541 61.57 24.3 0% 0 0% 0 0% 0 0% 0%
20210330 23.92 26.33 23.32 24.3 1.5% -1.66% 0% 69140 1.7085 96.93 24.71 0% 0 0% 0 0% 0 0% 0%
20210329 24.01 24.85 23.66 23.94 0.08% -0.79% 0% 41761 1.0078 57.8 24.13 0% 0 0% 0 0% 0 0% 0%
20210326 23.39 24.39 23.13 23.92 2.22% 0.13% 0% 51676 1.2343 42.03 23.89 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