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. 西域旅游300859
    4. 返回上一页 刷新
股票代码（例：sz300859）       543条   (进入西域旅游股票专站) 西域旅游股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 25.74 26.95 25.74 26.45 2.92% 0.11% 0% 54305 1.4346 138.39 26.42 0% 0 0% 0 0% 0 0% 0%
20230927 25.38 25.85 25.16 25.7 0.74% 0.98% 0% 24527 0.6241 64.54 25.45 0% 0 0% 0 0% 0 0% 0%
20230926 25.62 25.92 25.5 25.51 -0.04% -0.78% 0% 22050 0.5669 56.78 25.71 0% 0 0% 0 0% 0 0% 0%
20230925 25.45 25.74 25.18 25.52 0.31% 0.16% 0% 24028 0.6123 58.94 25.48 0% 0 0% 0 0% 0 0% 0%
20230922 24.8 25.67 24.79 25.44 2.62% 0.63% 0% 32143 0.8126 73.94 25.28 0% 0 0% 0 0% 0 0% 0%
20230921 24.66 25.05 24.61 24.79 0.24% -0.12% 0% 20806 0.5165 45.72 24.82 0% 0 0% 0 0% 0 0% 0%
20230920 25.15 25.19 24.67 24.73 -2.45% -0.84% 0% 34912 0.8708 73 24.94 0% 0 0% 0 0% 0 0% 0%
20230919 26.41 26.53 25.27 25.35 -4.7% -1.63% 0% 57407 1.4793 126.02 25.77 0% 0 0% 0 0% 0 0% 0%
20230918 26.39 26.94 26.27 26.6 0.91% -0.19% 0% 55553 1.4804 133.13 26.65 0% 0 0% 0 0% 0 0% 0%
20230915 26.45 26.89 26.27 26.36 -0.75% -0.94% 0% 44660 1.1883 108.33 26.61 0% 0 0% 0 0% 0 0% 0%
20230914 26.6 26.86 26.35 26.56 0.04% -0.19% 0% 28221 0.7509 64.88 26.61 0% 0 0% 0 0% 0 0% 0%
20230913 26.72 26.93 26.24 26.55 -0.38% -0.23% 0% 33628 0.8949 75.94 26.61 0% 0 0% 0 0% 0 0% 0%
20230912 26.9 26.96 26.4 26.65 -0.67% 0% 0% 34275 0.9136 76.47 26.65 0% 0 0% 0 0% 0 0% 0%
20230911 26.29 27 26.29 26.83 1.63% 0.22% 0% 45528 1.2186 102.02 26.77 0% 0 0% 0 0% 0 0% 0%
20230908 25.78 26.59 25.6 26.4 2.4% 0.96% 0% 42805 1.1193 95.34 26.15 0% 0 0% 0 0% 0 0% 0%
20230907 25.71 26.4 25.71 25.78 -0.27% -1.07% 0% 43553 1.1348 99.35 26.06 0% 0 0% 0 0% 0 0% 0%
20230906 25.88 26.2 25.64 25.85 -0.58% -0.04% 0% 25848 0.6684 60.57 25.86 0% 0 0% 0 0% 0 0% 0%
20230905 26.55 26.55 25.95 26 -2.15% -0.69% 0% 35310 0.9244 85.26 26.18 0% 0 0% 0 0% 0 0% 0%
20230904 26.34 26.68 26 26.57 1.68% 0.68% 0% 49411 1.3039 124.56 26.39 0% 0 0% 0 0% 0 0% 0%
20230901 25.24 26.48 25.24 26.13 3.61% 0.5% 0% 66328 1.7246 176.17 26 0% 0 0% 0 0% 0 0% 0%
20230831 25.38 25.68 25.05 25.22 0.16% -0.75% 0% 37089 0.9424 103.1 25.41 0% 0 0% 0 0% 0 0% 0%
20230830 24.93 25.57 24.81 25.18 0.92% 0.12% 0% 40981 1.0308 118.12 25.15 0% 0 0% 0 0% 0 0% 0%
20230829 24.06 25.06 24.06 24.95 2.51% 1.01% 0% 33671 0.8318 109.67 24.7 0% 0 0% 0 0% 0 0% 0%
20230828 25.24 25.69 24.26 24.34 -1.06% -2.41% 0% 41140 1.026 140.06 24.94 0% 0 0% 0 0% 0 0% 0%
20230825 25.1 25.18 24.5 24.6 -2.81% -0.93% 0% 30678 0.7616 96.15 24.83 0% 0 0% 0 0% 0 0% 0%
20230824 24.45 25.39 24.4 25.31 3.52% 1.52% 0% 30081 0.7498 92.71 24.93 0% 0 0% 0 0% 0 0% 0%
20230823 24.33 24.74 24.13 24.45 0.62% 0% 0% 20480 0.5007 63.22 24.45 0% 0 0% 0 0% 0 0% 0%
20230822 24.13 24.33 23.82 24.3 1.25% 0.7% 0% 21513 0.5191 64.44 24.13 0% 0 0% 0 0% 0 0% 0%
20230821 24.32 24.75 23.78 24 -1.32% -1.07% 0% 27391 0.6646 82.57 24.26 0% 0 0% 0 0% 0 0% 0%
20230818 25.28 25.43 24.06 24.32 -3.72% -1.86% 0% 44913 1.1129 135.9 24.78 0% 0 0% 0 0% 0 0% 0%
20230817 25.03 25.34 24.86 25.26 0.84% 0.4% 0% 21045 0.5294 67.97 25.16 0% 0 0% 0 0% 0 0% 0%
20230816 25.05 25.28 25.03 25.05 -0.95% -0.32% 0% 17381 0.4367 56.23 25.13 0% 0 0% 0 0% 0 0% 0%
20230815 25.06 25.46 25.01 25.29 0% 0.24% 0% 23362 0.5894 73.8 25.23 0% 0 0% 0 0% 0 0% 0%
20230814 24.65 25.87 24.58 25.29 1.32% -0.43% 0% 40868 1.0382 126.99 25.4 0% 0 0% 0 0% 0 0% 0%
20230811 25.06 25.82 24.91 24.96 -1.03% -1.58% 0% 33989 0.8621 105.17 25.36 0% 0 0% 0 0% 0 0% 0%
20230810 25.04 25.37 25 25.22 0.72% 0.08% 0% 18509 0.4665 72.04 25.2 0% 0 0% 0 0% 0 0% 0%
20230809 25.35 25.47 25 25.04 -1.42% -0.28% 0% 18319 0.46 68.04 25.11 0% 0 0% 0 0% 0 0% 0%
20230808 25.02 25.52 25.01 25.4 1.28% 0.36% 0% 16731 0.4234 53.76 25.31 0% 0 0% 0 0% 0 0% 0%
20230807 24.5 25.32 24.48 25.08 2.33% 0.32% 0% 24118 0.603 77.89 25 0% 0 0% 0 0% 0 0% 0%
20230804 24.66 24.84 24.32 24.51 -0.57% -0.45% 0% 20502 0.5047 68.96 24.62 0% 0 0% 0 0% 0 0% 0%
20230803 24.65 24.87 24.52 24.65 0.16% -0.16% 0% 18411 0.4546 64.22 24.69 0% 0 0% 0 0% 0 0% 0%
20230802 25.28 25.34 24.61 24.61 -2.92% -0.97% 0% 24252 0.6027 83.71 24.85 0% 0 0% 0 0% 0 0% 0%
20230801 25.8 25.8 25.22 25.35 -1.32% -0.39% 0% 25735 0.655 88.68 25.45 0% 0 0% 0 0% 0 0% 0%
20230731 25.1 25.88 25.05 25.69 2.76% 0.63% 0% 43529 1.1111 152.6 25.53 0% 0 0% 0 0% 0 0% 0%
20230728 24.88 25.19 24.62 25 0.04% 0.4% 0% 24513 0.6104 84.47 24.9 0% 0 0% 0 0% 0 0% 0%
20230727 24.67 25.07 24.33 24.99 0.68% 0.48% 0% 29995 0.7459 99.25 24.87 0% 0 0% 0 0% 0 0% 0%
20230726 24.63 24.88 24.6 24.82 0.89% 0.28% 0% 23564 0.5831 71.32 24.75 0% 0 0% 0 0% 0 0% 0%
20230725 24.72 24.8 24.5 24.6 0.86% -0.16% 0% 16675 0.4109 49.89 24.64 0% 0 0% 0 0% 0 0% 0%
20230724 24.1 24.49 23.98 24.39 1.16% 0.37% 0% 16078 0.3907 45.86 24.3 0% 0 0% 0 0% 0 0% 0%
20230721 24.03 24.42 23.7 24.11 0.37% 0.29% 0% 19362 0.4654 51.14 24.04 0% 0 0% 0 0% 0 0% 0%
20230720 24.02 24.7 23.9 24.02 0% -1.15% 0% 27963 0.6795 67.3 24.3 0% 0 0% 0 0% 0 0% 0%
20230719 23.59 24.1 23.33 24.02 -2.36% 1.01% 0% 39214 0.9326 92.02 23.78 0% 0 0% 0 0% 0 0% 0%
20230718 25.08 25.1 24.6 24.6 -2.34% -0.85% 0% 27376 0.6791 68.45 24.81 0% 0 0% 0 0% 0 0% 0%
20230717 25.55 25.79 25.19 25.19 0.08% -1.29% 0% 42802 1.0923 111.45 25.52 0% 0 0% 0 0% 0 0% 0%
20230714 24.92 25.34 24.61 25.17 1.49% 0.92% 0% 36034 0.8987 91.94 24.94 0% 0 0% 0 0% 0 0% 0%
20230713 25.97 25.97 24.77 24.8 -4.76% -1.08% 0% 56327 1.412 149.42 25.07 0% 0 0% 0 0% 0 0% 0%
20230712 26.12 26.35 25.9 26.04 -0.31% -0.27% 0% 25687 0.6708 75.11 26.11 0% 0 0% 0 0% 0 0% 0%
20230711 26.33 26.44 25.85 26.12 -0.72% 0.38% 0% 28418 0.7394 83.68 26.02 0% 0 0% 0 0% 0 0% 0%
20230710 26.99 27.16 26.01 26.31 -2.34% -0.6% 0% 37268 0.9863 102.36 26.47 0% 0 0% 0 0% 0 0% 0%
20230707 27.9 27.92 26.71 26.94 -3.3% -1.03% 0% 55190 1.5024 156.74 27.22 0% 0 0% 0 0% 0 0% 0%
20230706 27.76 28.13 27.59 27.86 0.36% 0% 0% 25935 0.7225 84.62 27.86 0% 0 0% 0 0% 0 0% 0%
20230705 27.55 27.93 27.41 27.76 0.76% 0.25% 0% 26406 0.7313 81.2 27.69 0% 0 0% 0 0% 0 0% 0%
20230704 27.7 27.88 27.4 27.55 -0.54% 0% 0% 23295 0.6418 70.09 27.55 0% 0 0% 0 0% 0 0% 0%
20230703 27.5 27.98 27.2 27.7 2.4% 0.11% 0% 39151 1.0833 111.87 27.67 0% 0 0% 0 0% 0 0% 0%
20230630 27 27.44 26.84 27.05 0.19% -0.33% 0% 21643 0.5873 59.66 27.14 0% 0 0% 0 0% 0 0% 0%
20230629 27.07 27.33 26.8 27 -0.63% -0.22% 0% 19685 0.5326 51.64 27.06 0% 0 0% 0 0% 0 0% 0%
20230628 27.76 27.91 26.85 27.17 -2.69% -0.51% 0% 34489 0.9418 87.97 27.31 0% 0 0% 0 0% 0 0% 0%
20230627 27.18 28.29 27.01 27.92 3.71% 0.32% 0% 45198 1.2579 116.13 27.83 0% 0 0% 0 0% 0 0% 0%
20230626 26.75 27.52 26.63 26.92 0.19% -1.1% 0% 33778 0.9193 81.63 27.22 0% 0 0% 0 0% 0 0% 0%
20230621 26.94 27.4 26.85 26.87 0.07% -0.67% 0% 26712 0.7226 61.75 27.05 0% 0 0% 0 0% 0 0% 0%
20230620 27.57 27.57 26.8 26.85 -1.97% -0.81% 0% 32218 0.8722 66.2 27.07 0% 0 0% 0 0% 0 0% 0%
20230619 28.2 28.43 27.31 27.39 -2.7% -1.55% 0% 42437 1.1804 84.76 27.82 0% 0 0% 0 0% 0 0% 0%
20230616 28 28.44 27.71 28.15 1.08% 0.46% 0% 41287 1.1569 78.17 28.02 0% 0 0% 0 0% 0 0% 0%
20230615 27.44 27.97 26.58 27.85 1.27% 1.98% 0% 45723 1.2487 84.9 27.31 0% 0 0% 0 0% 0 0% 0%
20230614 27.77 28.18 27.5 27.5 -0.11% -1.19% 0% 37670 1.0484 70.68 27.83 0% 0 0% 0 0% 0 0% 0%
20230613 27 27.78 26.99 27.53 1.93% 0.22% 0% 33489 0.9201 61.23 27.47 0% 0 0% 0 0% 0 0% 0%
20230612 26.85 27.39 26.6 27.01 0.26% 0.19% 0% 39264 1.0585 71.26 26.96 0% 0 0% 0 0% 0 0% 0%
20230609 27.88 28.18 26.89 26.94 -3.75% -1.43% 0% 61041 1.668 115.13 27.33 0% 0 0% 0 0% 0 0% 0%
20230608 27.51 28.27 27.09 27.99 0.94% 0.97% 0% 49565 1.3741 102.57 27.72 0% 0 0% 0 0% 0 0% 0%
20230607 27.26 28.69 27.01 27.73 1.72% -0.86% 0% 79540 2.225 175.02 27.97 0% 0 0% 0 0% 0 0% 0%
20230606 26.63 27.44 26.51 27.26 1.04% 0.74% 0% 60359 1.6334 142.8 27.06 0% 0 0% 0 0% 0 0% 0%
20230605 25.4 27.37 25.4 26.98 6.56% 1.66% 0% 78119 2.0735 189.46 26.54 0% 0 0% 0 0% 0 0% 0%
20230602 24.66 25.45 24.63 25.32 1.97% 0.8% 0% 42275 1.0621 108.66 25.12 0% 0 0% 0 0% 0 0% 0%
20230601 24.7 25.72 24.54 24.83 1.22% -0.96% 0% 54516 1.3666 144.25 25.07 0% 0 0% 0 0% 0 0% 0%
20230531 24.05 24.8 23.95 24.53 1.66% -0.16% 0% 50412 1.2385 141.09 24.57 0% 0 0% 0 0% 0 0% 0%
20230530 23.8 24.2 23.65 24.13 1.05% 1% 0% 29975 0.716 87.21 23.89 0% 0 0% 0 0% 0 0% 0%
20230529 24 24.45 23.8 23.88 0.13% -0.79% 0% 28488 0.6856 80.95 24.07 0% 0 0% 0 0% 0 0% 0%
20230526 23.36 23.98 23.35 23.85 1.79% 0.13% 0% 24602 0.586 66.01 23.82 0% 0 0% 0 0% 0 0% 0%
20230525 23.56 23.78 23.2 23.43 -1.35% -0.38% 0% 28810 0.6775 73.86 23.52 0% 0 0% 0 0% 0 0% 0%
20230524 24.05 24.53 23.67 23.75 -1.86% -1.62% 0% 38596 0.9316 94.99 24.14 0% 0 0% 0 0% 0 0% 0%
20230523 23.78 24.54 23.78 24.2 1.77% -0.12% 0% 45398 1.1001 105.28 24.23 0% 0 0% 0 0% 0 0% 0%
20230522 23.28 24.03 22.95 23.78 2.32% 0.89% 0% 37078 0.8741 79.08 23.57 0% 0 0% 0 0% 0 0% 0%
20230519 23 23.32 22.71 23.24 0.65% 0.96% 0% 27603 0.6355 48.53 23.02 0% 0 0% 0 0% 0 0% 0%
20230518 23.17 23.29 22.67 23.09 -0.52% 0.52% 0% 28968 0.6655 38.63 22.97 0% 0 0% 0 0% 0 0% 0%
20230517 23.03 23.44 22.85 23.21 -1.11% 0.22% 0% 35366 0.819 38.11 23.16 0% 0 0% 0 0% 0 0% 0%
20230516 24.03 24.2 23.4 23.47 -3.34% -1.51% 0% 41629 0.9922 36.46 23.83 0% 0 0% 0 0% 0 0% 0%
20230515 24.2 24.6 23.7 24.28 0.83% 0.17% 0% 44693 1.0834 32.78 24.24 0% 0 0% 0 0% 0 0% 0%
20230510 22.78 23.28 22.41 23.06 1.27% 0.3% 0% 36946 0.8494 21.78 22.99 0% 0 0% 0 0% 0 0% 0%
20230509 23.28 23.47 22.45 22.77 -1.26% -0.61% 0% 55449 1.2706 28.12 22.91 0% 0 0% 0 0% 0 0% 0%
20230508 24.01 24.2 23.04 23.06 -4.28% -1.58% 0% 65681 1.5387 29.32 23.43 0% 0 0% 0 0% 0 0% 0%
20230505 24.51 24.79 23.54 24.09 -1.83% 0% 0% 70532 1.6988 30.04 24.09 0% 0 0% 0 0% 0 0% 0%
20230504 26.24 26.55 24.5 24.54 -7.05% -2.39% 0% 115522 2.9038 48.54 25.14 0% 0 0% 0 0% 0 0% 0%
20230428 25.21 27.74 23.91 26.4 1.62% 2.17% 0% 182935 4.7266 73.71 25.84 0% 0 0% 0 0% 0 0% 0%
20230426 25.5 27.15 25.37 25.98 2.36% -1.25% 0% 185547 4.8813 72.96 26.31 0% 0 0% 0 0% 0 0% 0%
20230425 28.5 29.1 25.34 25.38 -19.86% -4.73% 0% 243021 6.4747 97.54 26.64 0% 0 0% 0 0% 0 0% 0%
20230424 34.75 36 31.67 31.67 -20.01% -3.42% 0% 205461 6.7369 103.41 32.79 0% 0 0% 0 0% 0 0% 0%
20230421 41.56 43.52 39.08 39.59 -5.89% -5.47% 0% 169601 7.1028 113.19 41.88 0% 0 0% 0 0% 0 0% 0%
20230420 42.4 43.95 41.77 42.07 -5.9% -1.34% 0% 159705 6.8099 116.65 42.64 0% 0 0% 0 0% 0 0% 0%
20230419 40.51 45.69 38.9 44.71 10.4% 6.73% 0% 201220 8.4285 157.3 41.89 0% 0 0% 0 0% 0 0% 0%
20230418 39.67 41.87 38.88 40.5 2.12% 0.82% 0% 130056 5.2248 108.51 40.17 0% 0 0% 0 0% 0 0% 0%
20230417 38.91 41.5 38.64 39.66 0.18% -0.4% 0% 125149 4.9837 108.37 39.82 0% 0 0% 0 0% 0 0% 0%
20230414 40 42.38 39 39.59 -4.53% -2.08% 0% 177919 7.1928 163.44 40.43 0% 0 0% 0 0% 0 0% 0%
20230413 36.1 42.39 35.6 41.47 12.66% 8.42% 0% 197798 7.565 185.48 38.25 0% 0 0% 0 0% 0 0% 0%
20230412 36.41 37.6 35.39 36.81 1.69% 1.24% 0% 121028 4.4001 121.16 36.36 0% 0 0% 0 0% 0 0% 0%
20230411 36.68 39.46 36.12 36.2 -1.31% -3.62% 0% 141212 5.304 147.72 37.56 0% 0 0% 0 0% 0 0% 0%
20230410 34.73 37.13 34.62 36.68 4.41% 1.61% 0% 121239 4.3771 129.47 36.1 0% 0 0% 0 0% 0 0% 0%
20230407 34.39 35.85 34.31 35.13 2.18% -0.03% 0% 78968 2.7753 88.31 35.14 0% 0 0% 0 0% 0 0% 0%
20230406 34.6 35 34 34.38 -1.77% -0.17% 0% 62556 2.1544 72.3 34.44 0% 0 0% 0 0% 0 0% 0%
20230404 35.21 36.29 34.12 35 0% -0.46% 0% 95098 3.344 114.38 35.16 0% 0 0% 0 0% 0 0% 0%
20230403 35 35.63 34.66 35 -0.54% 0% 0% 87388 3.0588 108.04 35 0% 0 0% 0 0% 0 0% 0%
20230331 35.8 35.8 34.87 35.19 -1.65% 0% 0% 86145 3.0313 112.5 35.19 0% 0 0% 0 0% 0 0% 0%
20230330 33.78 35.78 33.52 35.78 5.24% 2.82% 0% 113710 3.9569 155.06 34.8 0% 0 0% 0 0% 0 0% 0%
20230329 33.96 35.09 33.6 34 -1.45% -0.9% 0% 90400 3.1015 137.08 34.31 0% 0 0% 0 0% 0 0% 0%
20230328 33.12 34.88 32.88 34.5 3.6% 1.68% 0% 118040 4.0051 185.27 33.93 0% 0 0% 0 0% 0 0% 0%
20230327 31.7 34.24 31.55 33.3 5.05% 0.7% 0% 97363 3.2201 165.64 33.07 0% 0 0% 0 0% 0 0% 0%
20230324 32.05 32.89 31.66 31.7 -1.52% -2.07% 0% 62068 2.0091 105.24 32.37 0% 0 0% 0 0% 0 0% 0%
20230323 32.03 32.32 31.7 32.19 -0.09% 0.63% 0% 38531 1.2326 66.08 31.99 0% 0 0% 0 0% 0 0% 0%
20230322 32.26 32.44 31.84 32.22 -0.25% 0.47% 0% 51418 1.6488 88.57 32.07 0% 0 0% 0 0% 0 0% 0%
20230321 31.51 32.9 31.48 32.3 1.99% 0.19% 0% 76921 2.4796 131.46 32.24 0% 0 0% 0 0% 0 0% 0%
20230320 30.84 31.94 30.25 31.67 2% 1.21% 0% 55169 1.7265 92.25 31.29 0% 0 0% 0 0% 0 0% 0%
20230317 30.8 31.76 30.52 31.05 1.54% -0.61% 0% 52165 1.6297 88.02 31.24 0% 0 0% 0 0% 0 0% 0%
20230316 30.43 30.82 30.22 30.58 0.49% 0.33% 0% 36344 1.1077 60.74 30.48 0% 0 0% 0 0% 0 0% 0%
20230315 31.8 32.5 30.36 30.43 -4.34% -3.12% 0% 66581 2.091 110.21 31.41 0% 0 0% 0 0% 0 0% 0%
20230314 32 32.09 31.26 31.81 -1.12% 0.51% 0% 57955 1.8343 100.44 31.65 0% 0 0% 0 0% 0 0% 0%
20230313 29.5 32.39 29.2 32.17 6.81% 3.21% 0% 93051 2.9 161.33 31.17 0% 0 0% 0 0% 0 0% 0%
20230310 30.17 31.05 30 30.12 -0.66% -1.08% 0% 44723 1.3618 80.47 30.45 0% 0 0% 0 0% 0 0% 0%
20230309 31.03 31.03 30.16 30.32 -2.57% -0.36% 0% 44814 1.3638 84.92 30.43 0% 0 0% 0 0% 0 0% 0%
20230308 31.82 32.15 30.82 31.12 -1.61% -1.27% 0% 60313 1.9011 124.05 31.52 0% 0 0% 0 0% 0 0% 0%
20230307 31 31.88 30.71 31.63 1.41% 0.41% 0% 74095 2.3339 164.01 31.5 0% 0 0% 0 0% 0 0% 0%
20230306 30.58 31.4 30.48 31.19 1.33% 0.39% 0% 48349 1.5021 115.82 31.07 0% 0 0% 0 0% 0 0% 0%
20230303 31.1 31.26 30.48 30.78 -0.77% -0.19% 0% 43564 1.3436 110.11 30.84 0% 0 0% 0 0% 0 0% 0%
20230302 30.68 31.5 30.58 31.02 1.11% -0.23% 0% 58314 1.8128 150.27 31.09 0% 0 0% 0 0% 0 0% 0%
20230301 30.38 30.86 30.05 30.68 0.26% 0.79% 0% 44771 1.3627 115.32 30.44 0% 0 0% 0 0% 0 0% 0%
20230228 30.23 30.9 30.09 30.6 0.72% -0.03% 0% 50491 1.5453 136.51 30.61 0% 0 0% 0 0% 0 0% 0%
20230227 29.35 30.63 29.1 30.38 3.72% 0.5% 0% 59921 1.8117 165.06 30.23 0% 0 0% 0 0% 0 0% 0%
20230224 29.25 29.44 28.82 29.29 0.14% 0.51% 0% 19030 0.5545 50.65 29.14 0% 0 0% 0 0% 0 0% 0%
20230223 29.62 29.92 29.18 29.25 -1.25% -0.81% 0% 21113 0.6227 48.23 29.49 0% 0 0% 0 0% 0 0% 0%
20230222 29.69 29.81 29.4 29.62 -1.59% 0.14% 0% 25987 0.7688 56.42 29.58 0% 0 0% 0 0% 0 0% 0%
20230221 29.3 30.19 29.06 30.1 2.73% 1.18% 0% 35917 1.0684 75.96 29.75 0% 0 0% 0 0% 0 0% 0%
20230220 28.88 29.4 28.51 29.3 0.07% 1% 0% 24708 0.7168 50.64 29.01 0% 0 0% 0 0% 0 0% 0%
20230217 29.38 29.99 28.8 29.28 -0.64% -0.58% 0% 39327 1.1582 77.47 29.45 0% 0 0% 0 0% 0 0% 0%
20230216 30.32 30.88 29.3 29.47 -2.38% -2.96% 0% 51210 1.5551 105.41 30.37 0% 0 0% 0 0% 0 0% 0%
20230215 30.16 30.35 29.89 30.19 -0.4% 0.23% 0% 29147 0.8779 60.08 30.12 0% 0 0% 0 0% 0 0% 0%
20230214 30.74 30.74 30.1 30.31 -1.75% -0.13% 0% 38958 1.1825 79.7 30.35 0% 0 0% 0 0% 0 0% 0%
20230213 30.6 30.87 30.3 30.85 0.82% 0.62% 0% 56037 1.718 111.22 30.66 0% 0 0% 0 0% 0 0% 0%
20230210 29.68 31 29.6 30.6 3.07% 0.72% 0% 79113 2.4032 157.44 30.38 0% 0 0% 0 0% 0 0% 0%
20230209 29.03 29.69 28.73 29.69 2.03% 0.99% 0% 44292 1.3021 94 29.4 0% 0 0% 0 0% 0 0% 0%
20230208 28.44 29.63 28.41 29.1 1.32% -0.21% 0% 42751 1.2465 92.81 29.16 0% 0 0% 0 0% 0 0% 0%
20230207 29.25 29.39 28.45 28.72 -1.85% -0.24% 0% 40064 1.1533 84.79 28.79 0% 0 0% 0 0% 0 0% 0%
20230206 29.03 29.93 28.79 29.26 1.67% -0.61% 0% 51382 1.5126 110.5 29.44 0% 0 0% 0 0% 0 0% 0%
20230203 28.98 29.07 28.51 28.78 -1.44% 0.07% 0% 33654 0.9678 69.45 28.76 0% 0 0% 0 0% 0 0% 0%
20230202 28.3 29.21 28.2 29.2 2.1% 1.42% 0% 47449 1.3662 99.24 28.79 0% 0 0% 0 0% 0 0% 0%
20230201 27.87 28.61 27.82 28.6 2% 1.27% 0% 38784 1.0954 82.41 28.24 0% 0 0% 0 0% 0 0% 0%
20230131 29 29 27.7 28.04 -6.25% -0.46% 0% 64639 1.8212 137.69 28.17 0% 0 0% 0 0% 0 0% 0%
20230130 30.53 30.8 29.61 29.91 0% -0.3% 0% 54156 1.6245 128.78 30 0% 0 0% 0 0% 0 0% 0%
20230120 29.14 29.98 29.1 29.91 2.89% 0.64% 0% 36263 1.0776 84.96 29.72 0% 0 0% 0 0% 0 0% 0%
20230119 29 29.59 28.8 29.07 0.17% -0.41% 0% 31832 0.9292 66.27 29.19 0% 0 0% 0 0% 0 0% 0%
20230118 30.03 30.03 28.81 29.02 -3.36% -0.51% 0% 48132 1.4038 96.58 29.17 0% 0 0% 0 0% 0 0% 0%
20230117 29.52 30.09 29.35 30.03 1.56% 0.67% 0% 40512 1.2085 81.42 29.83 0% 0 0% 0 0% 0 0% 0%
20230116 30.45 30.45 29.4 29.57 -2.47% -1.27% 0% 59291 1.7756 110.7 29.95 0% 0 0% 0 0% 0 0% 0%
20230113 30.08 30.59 29.82 30.32 0.76% 0.07% 0% 27140 0.8224 49.06 30.3 0% 0 0% 0 0% 0 0% 0%
20230112 30.4 30.68 30.02 30.09 -1.21% -0.66% 0% 30957 0.9378 47.64 30.29 0% 0 0% 0 0% 0 0% 0%
20230111 31.38 31.47 30.4 30.46 -2.37% -1.2% 0% 31809 0.9806 42.21 30.83 0% 0 0% 0 0% 0 0% 0%
20230110 31.5 31.98 30.95 31.2 -1.7% -0.38% 0% 35968 1.1264 44.24 31.32 0% 0 0% 0 0% 0 0% 0%
20230109 30.85 32.19 30.85 31.74 2.55% 0.51% 0% 51206 1.6171 58.35 31.58 0% 0 0% 0 0% 0 0% 0%
20230106 32.1 32.1 30.87 30.95 -4% -0.96% 0% 63861 1.9954 68.14 31.25 0% 0 0% 0 0% 0 0% 0%
20230105 31.95 32.54 31.28 32.24 -0.34% 0.84% 0% 50798 1.6241 53.74 31.97 0% 0 0% 0 0% 0 0% 0%
20230104 32.06 33.09 31.93 32.35 0.31% -0.55% 0% 48107 1.5651 49.84 32.53 0% 0 0% 0 0% 0 0% 0%
20230103 33.4 34 32.12 32.25 -3.65% -0.89% 0% 68104 2.2161 70.17 32.54 0% 0 0% 0 0% 0 0% 0%
20221230 32.6 34.16 32.6 33.47 0.78% 0.18% 0% 73827 2.4663 78.91 33.41 0% 0 0% 0 0% 0 0% 0%
20221229 33.98 35.8 33.12 33.21 -5.09% -3.12% 0% 109090 3.7396 117.76 34.28 0% 0 0% 0 0% 0 0% 0%
20221228 33 35.39 32.11 34.99 4.76% 1.72% 0% 131305 4.5166 139.5 34.4 0% 0 0% 0 0% 0 0% 0%
20221227 34.11 34.5 31.85 33.4 -1.91% 1.52% 0% 99005 3.2572 97.13 32.9 0% 0 0% 0 0% 0 0% 0%
20221226 31.94 34.93 31.84 34.05 6.81% 0.92% 0% 102261 3.4498 97.64 33.74 0% 0 0% 0 0% 0 0% 0%
20221223 33.65 34.86 31.75 31.88 -5.93% -4.58% 0% 96533 3.2255 91.04 33.41 0% 0 0% 0 0% 0 0% 0%
20221222 35 35.71 33.44 33.89 -3.17% -2.02% 0% 86210 2.982 82.17 34.59 0% 0 0% 0 0% 0 0% 0%
20221221 33.31 35.5 33.31 35 3.8% 0.49% 0% 85688 2.9842 76.96 34.83 0% 0 0% 0 0% 0 0% 0%
20221220 33.5 34.45 33.06 33.72 0% -0.33% 0% 54961 1.8595 44.93 33.83 0% 0 0% 0 0% 0 0% 0%
20221219 34.3 35.41 33.47 33.72 -3.88% -1.46% 0% 66531 2.2767 52.43 34.22 0% 0 0% 0 0% 0 0% 0%
20221216 34.18 35.99 33.9 35.08 0.57% -0.11% 0% 78971 2.7735 62.24 35.12 0% 0 0% 0 0% 0 0% 0%
20221215 37.14 37.45 34.87 34.88 -6.69% -3.08% 0% 120550 4.3386 95.93 35.99 0% 0 0% 0 0% 0 0% 0%
20221214 35.08 38.72 34.53 37.38 5.62% 1.55% 0% 153347 5.6447 124.7 36.81 0% 0 0% 0 0% 0 0% 0%
20221213 33.45 36.58 33.45 35.39 2.61% -0.28% 0% 141214 5.0116 112.97 35.49 0% 0 0% 0 0% 0 0% 0%
20221212 33.67 35.95 33.51 34.49 0.12% -1.03% 0% 98227 3.4228 76.7 34.85 0% 0 0% 0 0% 0 0% 0%
20221209 35.01 36.05 34.02 34.45 -4.33% -0.75% 0% 119550 4.149 93.56 34.71 0% 0 0% 0 0% 0 0% 0%
20221208 33.87 36.86 33 36.01 4.65% 4.38% 0% 159255 5.4937 131.49 34.5 0% 0 0% 0 0% 0 0% 0%
20221207 32 36.2 31.9 34.41 5% 1.99% 0% 165946 5.5982 149.78 33.74 0% 0 0% 0 0% 0 0% 0%
20221206 31.93 34.2 31.93 32.77 2.41% -1% 0% 118805 3.9326 119.31 33.1 0% 0 0% 0 0% 0 0% 0%
20221205 33.43 33.8 31.8 32 -2.35% -1.96% 0% 106199 3.4663 113.85 32.64 0% 0 0% 0 0% 0 0% 0%
20221202 32 34.23 32 32.77 0.37% -0.97% 0% 104032 3.4421 119.33 33.09 0% 0 0% 0 0% 0 0% 0%
20221201 35.96 36.26 32.31 32.65 -3.37% -3.55% 0% 135165 4.5757 160.84 33.85 0% 0 0% 0 0% 0 0% 0%
20221130 32.2 34.33 31.41 33.79 1.53% 3.27% 0% 140249 4.5894 170.63 32.72 0% 0 0% 0 0% 0 0% 0%
20221129 29.78 34.77 29.77 33.28 9.22% 2.75% 0% 164565 5.3309 203.31 32.39 0% 0 0% 0 0% 0 0% 0%
20221128 28.08 30.99 28.04 30.47 5.8% 1.67% 0% 108646 3.2558 132.54 29.97 0% 0 0% 0 0% 0 0% 0%
20221125 28.19 28.92 27.9 28.8 2.16% 1.27% 0% 53011 1.5078 60 28.44 0% 0 0% 0 0% 0 0% 0%
20221124 28 28.82 27.96 28.19 0.61% -0.46% 0% 36500 1.0336 34.95 28.32 0% 0 0% 0 0% 0 0% 0%
20221123 28.38 28.44 27.4 28.02 -1.75% 0.68% 0% 42334 1.1782 37.13 27.83 0% 0 0% 0 0% 0 0% 0%
20221122 29.43 29.7 28.32 28.52 -2.96% -0.9% 0% 49015 1.4106 42.32 28.78 0% 0 0% 0 0% 0 0% 0%
20221121 29.12 29.86 28.8 29.39 -2.26% 0.62% 0% 64733 1.8907 55.41 29.21 0% 0 0% 0 0% 0 0% 0%
20221118 31.3 31.44 29.74 30.07 -6.79% -1.28% 0% 100599 3.0639 86.88 30.46 0% 0 0% 0 0% 0 0% 0%
20221117 30.89 32.95 30.5 32.26 2.58% 1.83% 0% 96174 3.0467 83.01 31.68 0% 0 0% 0 0% 0 0% 0%
20221116 33.51 34 31.31 31.45 -0.25% -3.35% 0% 120203 3.9113 107.44 32.54 0% 0 0% 0 0% 0 0% 0%
20221115 30.45 32.66 30.03 31.53 2.37% -0.66% 0% 116181 3.6879 103.26 31.74 0% 0 0% 0 0% 0 0% 0%
20221114 31.17 32.38 30.18 30.8 -6.07% -0.9% 0% 123789 3.8479 110.52 31.08 0% 0 0% 0 0% 0 0% 0%
20221111 31.68 36.3 28.99 32.79 6.7% 2.53% 0% 188145 6.0176 185.56 31.98 0% 0 0% 0 0% 0 0% 0%
20221110 29.86 32.66 29.7 30.73 0.79% -0.61% 0% 105379 3.2584 115.5 30.92 0% 0 0% 0 0% 0 0% 0%
20221109 28.93 30.93 28.9 30.49 4.85% 1.03% 0% 92078 2.7793 103.97 30.18 0% 0 0% 0 0% 0 0% 0%
20221108 29.58 29.88 28.53 29.08 -1.96% -0.45% 0% 75098 2.1939 85.2 29.21 0% 0 0% 0 0% 0 0% 0%
20221107 28.4 29.77 28.22 29.66 -1.4% 1.92% 0% 103710 3.0178 121.1 29.1 0% 0 0% 0 0% 0 0% 0%
20221104 26.76 31.48 26.43 30.08 12.57% 3.58% 0% 154802 4.4962 195.05 29.04 0% 0 0% 0 0% 0 0% 0%
20221103 25.6 27.4 25.4 26.72 3.37% 0.34% 0% 103196 2.7485 135.86 26.63 0% 0 0% 0 0% 0 0% 0%
20221102 25.55 27.39 25.55 25.85 -1.49% -1.34% 0% 123130 3.2264 159.01 26.2 0% 0 0% 0 0% 0 0% 0%
20221101 23.68 26.26 23.52 26.24 9.79% 4.42% 0% 110304 2.7723 148.02 25.13 0% 0 0% 0 0% 0 0% 0%
20221031 23.03 23.94 23.02 23.9 -0.79% 1.66% 0% 60474 1.4218 75.88 23.51 0% 0 0% 0 0% 0 0% 0%
20221028 24.4 25.15 23.77 24.09 -1.63% -1.99% 0% 72138 1.7734 95.5 24.58 0% 0 0% 0 0% 0 0% 0%
20221027 24 24.98 23.81 24.49 2.13% -0.08% 0% 73243 1.795 98.52 24.51 0% 0 0% 0 0% 0 0% 0%
20221026 23.5 24.82 23.5 23.98 3.23% -0.5% 0% 74945 1.8063 101.23 24.1 0% 0 0% 0 0% 0 0% 0%
20221025 22.7 23.96 22.7 23.23 1.22% -1.06% 0% 59846 1.4052 81.64 23.48 0% 0 0% 0 0% 0 0% 0%
20221024 23.52 24 22.94 22.95 -3.97% -2.26% 0% 50694 1.1904 70.22 23.48 0% 0 0% 0 0% 0 0% 0%
20221021 24.18 24.5 23.7 23.9 -4.02% -0.91% 0% 70862 1.7089 98.29 24.12 0% 0 0% 0 0% 0 0% 0%
20221020 22.67 26 22.6 24.9 7.98% 2.6% 0% 116602 2.8299 161.18 24.27 0% 0 0% 0 0% 0 0% 0%
20221019 23.4 24.27 23.06 23.06 -4.32% -2.12% 0% 71581 1.6868 99.18 23.56 0% 0 0% 0 0% 0 0% 0%
20221018 24.26 25.73 23.92 24.1 2.08% -2.39% 0% 113777 2.8094 154.88 24.69 0% 0 0% 0 0% 0 0% 0%
20221017 23.35 23.9 22.9 23.61 0.6% 0.9% 0% 55527 1.2995 66.75 23.4 0% 0 0% 0 0% 0 0% 0%
20220720 36.1 39.57 35.5 38 3.77% 0.64% 0% 122839 4.6378 111.61 37.76 0% 0 0% 0 0% 0 0% 0%
20220719 38.96 39.19 36.61 36.62 0.33% -3.53% 0% 124546 4.7278 116.43 37.96 0% 0 0% 0 0% 0 0% 0%
20220718 36.33 37.59 35.78 36.5 -3.18% -0.44% 0% 100502 3.6847 89.16 36.66 0% 0 0% 0 0% 0 0% 0%
20220715 36.46 40.96 35.61 37.7 2.36% -0.5% 0% 144106 5.4602 128.56 37.89 0% 0 0% 0 0% 0 0% 0%
20220714 34 36.85 33.86 36.83 5.41% 4.33% 0% 108084 3.8149 89.11 35.3 0% 0 0% 0 0% 0 0% 0%
20220713 34.02 36.63 33.9 34.94 3.07% -1.47% 0% 109703 3.8898 82.69 35.46 0% 0 0% 0 0% 0 0% 0%
20220712 33.9 35.28 33.06 33.9 -1.54% -0.76% 0% 89919 3.0712 61.46 34.16 0% 0 0% 0 0% 0 0% 0%
20220711 31.67 35 31.67 34.43 3.11% 2.47% 0% 112310 3.7741 73.41 33.6 0% 0 0% 0 0% 0 0% 0%
20220708 34.9 35.66 33.36 33.39 2.52% -3.39% 0% 120681 4.1713 80.87 34.56 0% 0 0% 0 0% 0 0% 0%
20220707 33.3 35.25 32.57 32.57 -4.04% -3.75% 0% 115830 3.9195 78.04 33.84 0% 0 0% 0 0% 0 0% 0%
20220706 33.94 35.3 33 33.94 -5.22% -0.09% 0% 109819 3.7308 79.38 33.97 0% 0 0% 0 0% 0 0% 0%
20220705 33.89 36.39 32.5 35.81 6.26% 3.02% 0% 158445 5.5079 124.04 34.76 0% 0 0% 0 0% 0 0% 0%
20220704 33.06 35.84 33.06 33.7 -2.38% -1.92% 0% 140446 4.8254 119.78 34.36 0% 0 0% 0 0% 0 0% 0%
20220701 37.99 38.1 34.02 34.52 -14.77% -3.31% 0% 162255 5.793 159.7 35.7 0% 0 0% 0 0% 0 0% 0%
20220630 38.11 41.91 36.29 40.5 12.03% 3.16% 0% 204429 8.0262 255.74 39.26 0% 0 0% 0 0% 0 0% 0%
20220629 34.47 39.88 32.53 36.15 7.85% 1.26% 0% 191177 6.8249 280.98 35.7 0% 0 0% 0 0% 0 0% 0%
20220628 28.11 33.62 28.11 33.62 19.99% 10.88% 0% 148825 4.5118 242.32 30.32 0% 0 0% 0 0% 0 0% 0%
20220627 27.5 30 27.22 28.02 2.08% -2.44% 0% 137595 3.9513 265.21 28.72 0% 0 0% 0 0% 0 0% 0%
20220624 24.11 27.97 23.79 27.45 15.14% 6.68% 0% 108714 2.7967 229.72 25.73 0% 0 0% 0 0% 0 0% 0%
20220623 23.81 24.1 23.31 23.84 0.63% 0.68% 0% 28843 0.683 65.57 23.68 0% 0 0% 0 0% 0 0% 0%
20220622 24.82 24.98 23.63 23.69 -5.43% -1.82% 0% 46792 1.1293 104.71 24.13 0% 0 0% 0 0% 0 0% 0%
20220621 24.58 25.43 24.2 25.05 2.92% 0.32% 0% 54974 1.3729 123.04 24.97 0% 0 0% 0 0% 0 0% 0%
20220620 24 24.66 23.91 24.34 1.84% -0.08% 0% 32809 0.7992 69.9 24.36 0% 0 0% 0 0% 0 0% 0%
20220617 24.37 24.75 23.7 23.9 -2.45% -0.87% 0% 37149 0.8957 66.85 24.11 0% 0 0% 0 0% 0 0% 0%
20220616 24.4 25.19 24.24 24.5 0.41% -0.69% 0% 38506 0.9501 69.22 24.67 0% 0 0% 0 0% 0 0% 0%
20220615 24.55 25.25 24.26 24.4 -0.81% -1.41% 0% 45634 1.1296 77.64 24.75 0% 0 0% 0 0% 0 0% 0%
20220614 24.45 24.98 24.03 24.6 -0.81% 0.61% 0% 31235 0.7636 50.96 24.45 0% 0 0% 0 0% 0 0% 0%
20220613 24.1 25.49 23.71 24.8 2.06% 1.1% 0% 50052 1.228 75.26 24.53 0% 0 0% 0 0% 0 0% 0%
20220610 24.3 25.4 24.15 24.3 0.33% -1.3% 0% 42039 1.035 61.93 24.62 0% 0 0% 0 0% 0 0% 0%
20220609 25.28 25.4 24.1 24.22 -4.65% -1.74% 0% 41706 1.0279 62.85 24.65 0% 0 0% 0 0% 0 0% 0%
20220608 25.6 26.88 25.23 25.4 -0.47% -1.7% 0% 57163 1.4771 92.09 25.84 0% 0 0% 0 0% 0 0% 0%
20220607 25.91 26.19 24.8 25.52 -1.2% 0.51% 0% 64730 1.6436 106.69 25.39 0% 0 0% 0 0% 0 0% 0%
20220606 23.71 26.58 23.36 25.83 7.45% 1.93% 0% 108300 2.7442 182.92 25.34 0% 0 0% 0 0% 0 0% 0%
20220602 24.35 24.67 23.78 24.04 -2.71% -0.12% 0% 50029 1.2043 91.25 24.07 0% 0 0% 0 0% 0 0% 0%
20220601 24.12 25.38 23.58 24.71 3.82% 0.61% 0% 69255 1.7006 136.15 24.56 0% 0 0% 0 0% 0 0% 0%
20220531 23.6 24.8 23.1 23.8 -0.83% 0.04% 0% 64842 1.5426 137.65 23.79 0% 0 0% 0 0% 0 0% 0%
20220530 22.6 26.2 22.2 24 6.67% -1.28% 0% 87106 2.1177 204.91 24.31 0% 0 0% 0 0% 0 0% 0%
20220527 23.46 23.46 21.65 22.5 -4.86% 0% 0% 72533 1.6319 190.5 22.5 0% 0 0% 0 0% 0 0% 0%
20220525 23.35 24.2 23.06 23.65 1.42% -0.25% 0% 29111 0.6903 93.97 23.71 0% 0 0% 0 0% 0 0% 0%
20220524 23.7 24.22 23.13 23.32 -2.14% -1.4% 0% 31065 0.7346 103.41 23.65 0% 0 0% 0 0% 0 0% 0%
20220523 23.8 24.43 23.3 23.83 -0.79% 0.08% 0% 35190 0.8379 124.88 23.81 0% 0 0% 0 0% 0 0% 0%
20220520 21.81 24.08 21.81 24.02 10.34% 4.75% 0% 53600 1.2293 201.63 22.93 0% 0 0% 0 0% 0 0% 0%
20220519 21.25 23.19 21.1 21.77 2.01% -1.09% 0% 44461 0.9788 187.64 22.01 0% 0 0% 0 0% 0 0% 0%
20220518 20.5 21.4 20.39 21.34 3.29% 1.23% 0% 25015 0.5274 113.5 21.08 0% 0 0% 0 0% 0 0% 0%
20220517 20.34 20.86 20.22 20.66 0.73% 0.88% 0% 23863 0.4887 101.69 20.48 0% 0 0% 0 0% 0 0% 0%
20220516 19.5 20.77 19.28 20.51 5.99% 2.09% 0% 35948 0.7222 145.85 20.09 0% 0 0% 0 0% 0 0% 0%
20220513 18.8 19.35 18.3 19.35 3.86% 3.04% 0% 19432 0.365 74.88 18.78 0% 0 0% 0 0% 0 0% 0%
20220512 18.59 18.96 18.2 18.63 -1.95% 0.16% 0% 21032 0.3911 68.96 18.6 0% 0 0% 0 0% 0 0% 0%
20220511 18.74 19.47 18.68 19 1.28% -0.94% 0% 22090 0.4237 73.6 19.18 0% 0 0% 0 0% 0 0% 0%
20220510 18.21 18.98 18.03 18.76 2.12% 1.24% 0% 19994 0.3704 64.27 18.53 0% 0 0% 0 0% 0 0% 0%
20220509 18.02 18.59 18.02 18.37 0.71% -0.05% 0% 13560 0.2493 41.15 18.38 0% 0 0% 0 0% 0 0% 0%
20220506 18.2 18.75 18.1 18.24 -3.85% -0.82% 0% 18255 0.3357 52.82 18.39 0% 0 0% 0 0% 0 0% 0%
20220505 18.8 19.27 18.5 18.97 -1.25% -0.16% 0% 20535 0.3901 60.76 19 0% 0 0% 0 0% 0 0% 0%
20220429 17.92 19.59 17.76 19.21 5.96% 2.78% 0% 35108 0.6561 101.6 18.69 0% 0 0% 0 0% 0 0% 0%
20220428 19.37 19.77 17.8 18.13 -6.4% -2.26% 0% 32386 0.6009 88.23 18.55 0% 0 0% 0 0% 0 0% 0%
20220427 18.4 19.5 18.4 19.37 5.04% 1.73% 0% 32042 0.6101 86.99 19.04 0% 0 0% 0 0% 0 0% 0%
20220426 22.6 22.75 17.75 18.44 -16.82% -7.43% 0% 56355 1.1224 150.62 19.92 0% 0 0% 0 0% 0 0% 0%
20220425 22.7 23.48 22.04 22.17 -5.22% -2.51% 0% 21262 0.4835 62.81 22.74 0% 0 0% 0 0% 0 0% 0%
20220422 22.77 23.64 22.38 23.39 2.45% 1.21% 0% 19520 0.4511 55.27 23.11 0% 0 0% 0 0% 0 0% 0%
20220421 23.99 24.18 22.68 22.83 -5.89% -2.27% 0% 28078 0.6559 77.26 23.36 0% 0 0% 0 0% 0 0% 0%
20220420 24 24.69 23.93 24.26 0.58% -0.29% 0% 21166 0.5149 59.62 24.33 0% 0 0% 0 0% 0 0% 0%
20220419 24 25.01 23.7 24.12 1.39% -0.7% 0% 17459 0.4241 44.8 24.29 0% 0 0% 0 0% 0 0% 0%
20220418 23.11 24.11 23.1 23.79 0.81% 0.13% 0% 19067 0.4531 45.15 23.76 0% 0 0% 0 0% 0 0% 0%
20220415 24.98 25.67 23.4 23.6 -5.9% -3.75% 0% 42423 1.0403 99.05 24.52 0% 0 0% 0 0% 0 0% 0%
20220414 25.05 25.66 24.58 25.08 -1.61% 0.12% 0% 33238 0.8326 78.53 25.05 0% 0 0% 0 0% 0 0% 0%
20220413 26.11 26.67 25.46 25.49 -4.32% -2% 0% 41648 1.0834 99.65 26.01 0% 0 0% 0 0% 0 0% 0%
20220412 24.6 26.89 24.6 26.64 7.59% 2.23% 0% 53838 1.4031 133.1 26.06 0% 0 0% 0 0% 0 0% 0%
20220411 24.86 25.42 24.55 24.76 -0.96% -1.2% 0% 37837 0.9482 98.39 25.06 0% 0 0% 0 0% 0 0% 0%
20220408 24.22 25.15 23.69 25 3.09% 2.5% 0% 32231 0.7861 84.85 24.39 0% 0 0% 0 0% 0 0% 0%
20220407 24.72 25.3 24.15 24.25 -2.45% -1.5% 0% 33453 0.8237 89.45 24.62 0% 0 0% 0 0% 0 0% 0%
20220401 23.5 25.41 23.4 25.17 6.43% 1.99% 0% 56363 1.391 146.9 24.68 0% 0 0% 0 0% 0 0% 0%
20220331 24.35 24.66 23.35 23.65 -2.91% -1% 0% 40981 0.9789 104.84 23.89 0% 0 0% 0 0% 0 0% 0%
20220330 24.45 24.95 24.28 24.36 -0.98% -1.1% 0% 37405 0.9213 95.02 24.63 0% 0 0% 0 0% 0 0% 0%
20220329 24.1 24.99 23.85 24.6 2.29% 0.41% 0% 46355 1.1356 112.03 24.5 0% 0 0% 0 0% 0 0% 0%
20220328 23.32 24.79 23.32 24.05 0.8% -0.7% 0% 45327 1.0977 114.38 24.22 0% 0 0% 0 0% 0 0% 0%
20220325 23.45 24.08 23.05 23.86 1.92% 0.93% 0% 30106 0.7118 75.85 23.64 0% 0 0% 0 0% 0 0% 0%
20220324 23.38 23.86 23.25 23.41 -0.68% -0.38% 0% 20361 0.4785 50.75 23.5 0% 0 0% 0 0% 0 0% 0%
20220323 23.38 23.97 23.36 23.57 0.77% -0.21% 0% 24473 0.578 59.01 23.62 0% 0 0% 0 0% 0 0% 0%
20220322 23.18 23.9 23.16 23.39 -2.05% -0.38% 0% 30245 0.7102 70.84 23.48 0% 0 0% 0 0% 0 0% 0%
20220321 23.05 24.27 23.01 23.88 2.49% 1.4% 0% 43927 1.0347 102.51 23.55 0% 0 0% 0 0% 0 0% 0%
20220318 22.2 24.23 22.2 23.3 2.92% -0.47% 0% 53291 1.2474 128.95 23.41 0% 0 0% 0 0% 0 0% 0%
20220317 23 23.45 22.54 22.64 -1.52% -1.22% 0% 56929 1.3048 137.97 22.92 0% 0 0% 0 0% 0 0% 0%
20220316 21.45 22.99 21.44 22.99 11.01% 3.7% 0% 59359 1.3162 152.05 22.17 0% 0 0% 0 0% 0 0% 0%
20220315 21.13 21.95 20.55 20.71 -2.82% -2.91% 0% 26199 0.5588 68.92 21.33 0% 0 0% 0 0% 0 0% 0%
20220311 22 22.8 21.03 22.66 0.49% 3.66% 0% 37788 0.826 103.83 21.86 0% 0 0% 0 0% 0 0% 0%
20220310 23.33 23.55 22.55 22.55 -1.27% -2.08% 0% 33650 0.7749 101.45 23.03 0% 0 0% 0 0% 0 0% 0%
20220309 22.58 23.28 22 22.84 2.01% 0.48% 0% 37070 0.8426 106.77 22.73 0% 0 0% 0 0% 0 0% 0%
20220308 22.54 23.75 22.38 22.39 -1.24% -3.2% 0% 33919 0.7845 104.25 23.13 0% 0 0% 0 0% 0 0% 0%
20220307 23.56 23.73 22.65 22.67 -5.38% -1.78% 0% 33254 0.7675 100.68 23.08 0% 0 0% 0 0% 0 0% 0%
20220304 23.51 24.19 23.4 23.96 0.42% 0.67% 0% 26055 0.6202 82.78 23.8 0% 0 0% 0 0% 0 0% 0%
20220303 23.7 24.45 23.42 23.86 2.49% -0.54% 0% 40178 0.9639 129.16 23.99 0% 0 0% 0 0% 0 0% 0%
20220302 23 23.53 23 23.28 0.04% 0.09% 0% 18321 0.4261 58.61 23.26 0% 0 0% 0 0% 0 0% 0%
20220301 22.4 23.66 22.3 23.27 4.26% 0.65% 0% 33889 0.7836 100.95 23.12 0% 0 0% 0 0% 0 0% 0%
20220228 22.47 22.8 22.14 22.32 -1.37% -0.09% 0% 18818 0.4204 49.21 22.34 0% 0 0% 0 0% 0 0% 0%
20220225 21.88 22.66 21.86 22.63 3.48% 1.53% 0% 24049 0.5361 51.2 22.29 0% 0 0% 0 0% 0 0% 0%
20220224 22.23 23.04 21.49 21.87 -2.45% -1.44% 0% 43533 0.9658 84.74 22.19 0% 0 0% 0 0% 0 0% 0%
20220223 22.38 22.66 22.13 22.42 0.9% -0.04% 0% 20760 0.4657 40.51 22.43 0% 0 0% 0 0% 0 0% 0%
20220222 22.63 22.69 21.52 22.22 -2.93% 0.27% 0% 39076 0.8658 73.8 22.16 0% 0 0% 0 0% 0 0% 0%
20220221 22.9 23.37 22.65 22.89 -1.29% -0.3% 0% 28161 0.6467 58 22.96 0% 0 0% 0 0% 0 0% 0%
20220218 23 23.8 22.84 23.19 -0.3% -0.51% 0% 26340 0.6141 56.8 23.31 0% 0 0% 0 0% 0 0% 0%
20220217 23.85 24 23 23.26 -3.12% -0.94% 0% 34673 0.814 77.28 23.48 0% 0 0% 0 0% 0 0% 0%
20220216 23.34 24.43 23.34 24.01 2.87% 0.38% 0% 41852 1.0009 100.54 23.92 0% 0 0% 0 0% 0 0% 0%
20220215 24.05 24.2 22.65 23.34 -5.89% -0.47% 0% 65962 1.5471 164.9 23.45 0% 0 0% 0 0% 0 0% 0%
20220214 23.33 27.27 23.11 24.8 6.9% -0.48% 0% 93800 2.3378 279.39 24.92 0% 0 0% 0 0% 0 0% 0%
20220211 23.6 25.15 23 23.2 -3.17% -3.13% 0% 60242 1.4428 228.64 23.95 0% 0 0% 0 0% 0 0% 0%
20220210 22.9 24.2 22.72 23.96 4.77% 1.91% 0% 45901 1.0793 204.47 23.51 0% 0 0% 0 0% 0 0% 0%
20220209 22.7 23.27 22.58 22.87 -0.04% 0.13% 0% 29384 0.6711 146.92 22.84 0% 0 0% 0 0% 0 0% 0%
20211203 18.8 19.37 18.8 19.08 0.79% -0.05% 0% 9857 0.1882 44.76 19.09 0% 0 0% 0 0% 0 0% 0%
20211202 19.02 19.3 18.91 18.93 -1.25% -0.73% 0% 12716 0.2425 55.63 19.07 0% 0 0% 0 0% 0 0% 0%
20211201 18.58 19.25 18.58 19.17 3.12% 0.58% 0% 17584 0.3351 75.1 19.06 0% 0 0% 0 0% 0 0% 0%
20211130 18.49 18.88 18.49 18.59 0.22% -0.48% 0% 12592 0.2352 50.67 18.68 0% 0 0% 0 0% 0 0% 0%
20211129 18.37 18.71 18.19 18.55 -2.93% 0.38% 0% 24309 0.4492 93.56 18.48 0% 0 0% 0 0% 0 0% 0%
20211126 19.79 19.79 19 19.11 -4.02% -1.14% 0% 28427 0.5494 111.81 19.33 0% 0 0% 0 0% 0 0% 0%
20211125 20.4 20.4 19.88 19.91 -1.73% -1.04% 0% 14059 0.2828 59.33 20.12 0% 0 0% 0 0% 0 0% 0%
20211124 19.68 20.49 19.46 20.26 2.07% 1.76% 0% 20703 0.4123 86.67 19.91 0% 0 0% 0 0% 0 0% 0%
20211123 20.15 20.85 19.81 19.85 -0.5% -1.54% 0% 18524 0.3735 79.55 20.16 0% 0 0% 0 0% 0 0% 0%
20211122 19.97 20.15 19.65 19.95 -0.8% 0.2% 0% 13773 0.2742 59.3 19.91 0% 0 0% 0 0% 0 0% 0%
20211119 20.09 20.38 19.64 20.11 0.1% 0.8% 0% 19255 0.3841 79.61 19.95 0% 0 0% 0 0% 0 0% 0%
20211118 20.57 20.98 20.01 20.09 -2.57% -1.71% 0% 20390 0.4168 90.43 20.44 0% 0 0% 0 0% 0 0% 0%
20211117 19.95 21.28 19.85 20.62 4.04% -0.05% 0% 24910 0.5138 114.49 20.63 0% 0 0% 0 0% 0 0% 0%
20211116 20.12 20.42 19.82 19.82 -2.32% -1.15% 0% 20429 0.4097 95.75 20.05 0% 0 0% 0 0% 0 0% 0%
20211115 19.25 20.44 19.18 20.29 4.86% 1.91% 0% 27404 0.5455 129.3 19.91 0% 0 0% 0 0% 0 0% 0%
20211112 18.86 19.48 18.67 19.35 2.54% 1.15% 0% 21312 0.4077 104.72 19.13 0% 0 0% 0 0% 0 0% 0%
20211111 18.8 19.22 18.71 18.87 -0.05% -0.16% 0% 15657 0.2959 78.33 18.9 0% 0 0% 0 0% 0 0% 0%
20211110 18.35 18.97 18.11 18.88 2.61% 1.78% 0% 22121 0.4103 109.05 18.55 0% 0 0% 0 0% 0 0% 0%
20211109 17.82 18.63 17.82 18.4 2.91% 0.55% 0% 19385 0.3547 98.92 18.3 0% 0 0% 0 0% 0 0% 0%
20211108 18 18.99 17.83 17.88 1.25% -2.93% 0% 31257 0.5757 158.53 18.42 0% 0 0% 0 0% 0 0% 0%
20211105 17.78 18.14 17.61 17.66 -1.34% -0.67% 0% 14317 0.2546 73.96 17.78 0% 0 0% 0 0% 0 0% 0%
20211104 17.51 18.04 17.45 17.9 2.23% 0.34% 0% 16538 0.2951 86.57 17.84 0% 0 0% 0 0% 0 0% 0%
20211103 17.05 17.65 16.96 17.51 2.1% 1.16% 0% 17666 0.3058 90.43 17.31 0% 0 0% 0 0% 0 0% 0%
20211102 17.15 17.41 17.01 17.15 0.65% -0.35% 0% 18834 0.3242 90.84 17.21 0% 0 0% 0 0% 0 0% 0%
20211101 16.97 17.28 16.88 17.04 -0.87% -0.06% 0% 12406 0.2115 56.72 17.05 0% 0 0% 0 0% 0 0% 0%
20211029 16.77 17.23 16.77 17.19 2.57% 0.7% 0% 13205 0.2254 57.02 17.07 0% 0 0% 0 0% 0 0% 0%
20211028 16.94 17.06 16.71 16.76 -0.89% -0.53% 0% 12395 0.2089 49.62 16.85 0% 0 0% 0 0% 0 0% 0%
20211027 17.26 17.31 16.86 16.91 -2.14% -0.7% 0% 14260 0.2428 52.63 17.03 0% 0 0% 0 0% 0 0% 0%
20211026 17.65 17.79 17.28 17.28 -1.59% -1.14% 0% 22089 0.3861 81.56 17.48 0% 0 0% 0 0% 0 0% 0%
20211025 16.88 17.68 16.63 17.56 2.51% 1.97% 0% 23188 0.3993 82.4 17.22 0% 0 0% 0 0% 0 0% 0%
20211022 16.9 17.2 16.85 17.13 0.82% 0.41% 0% 13674 0.2333 48.93 17.06 0% 0 0% 0 0% 0 0% 0%
20211021 17.09 17.22 16.98 16.99 -1.16% -0.64% 0% 16790 0.2871 58.78 17.1 0% 0 0% 0 0% 0 0% 0%
20211020 17.07 17.19 16.6 17.19 0.59% 2.02% 0% 30402 0.5122 105.02 16.85 0% 0 0% 0 0% 0 0% 0%
20211019 17.51 17.66 17 17.09 -2.84% -0.75% 0% 30234 0.5205 105.42 17.22 0% 0 0% 0 0% 0 0% 0%
20211018 18.03 18.15 17.51 17.59 -3.88% -0.68% 0% 26866 0.4759 101.75 17.71 0% 0 0% 0 0% 0 0% 0%
20211015 18.26 18.9 18.26 18.3 -2.09% -1.19% 0% 30123 0.5579 118.95 18.52 0% 0 0% 0 0% 0 0% 0%
20211014 19.26 19.94 18.67 18.69 0.92% -2.66% 0% 35825 0.6877 146.07 19.2 0% 0 0% 0 0% 0 0% 0%
20211013 18.41 18.97 18.22 18.52 0.38% -0.43% 0% 18396 0.3422 77.36 18.6 0% 0 0% 0 0% 0 0% 0%
20211012 17.9 18.75 17.79 18.45 2.9% 0.44% 0% 28594 0.5254 119.59 18.37 0% 0 0% 0 0% 0 0% 0%
20211011 17.71 18.03 17.3 17.93 1.41% 1.64% 0% 17769 0.3135 69.76 17.64 0% 0 0% 0 0% 0 0% 0%
20211008 17.39 18.1 17.07 17.68 0.34% 0.68% 0% 20177 0.3543 74.5 17.56 0% 0 0% 0 0% 0 0% 0%
20210930 17.53 17.88 17.11 17.62 3.04% 0.74% 0% 15497 0.271 55.57 17.49 0% 0 0% 0 0% 0 0% 0%
20210929 18.6 18.83 17.1 17.1 -9.09% -3.99% 0% 31550 0.5619 105.4 17.81 0% 0 0% 0 0% 0 0% 0%
20210928 18.39 18.93 18.39 18.81 2.28% 0.7% 0% 14108 0.2635 43.63 18.68 0% 0 0% 0 0% 0 0% 0%
20210927 19.16 19.23 18.09 18.39 -3.67% -0.97% 0% 24550 0.456 65.9 18.57 0% 0 0% 0 0% 0 0% 0%
20210924 18.5 19.28 18.5 19.09 2.14% 0.63% 0% 29263 0.5551 79.55 18.97 0% 0 0% 0 0% 0 0% 0%
20210923 17.89 18.79 17.81 18.69 4.18% 1.8% 0% 22570 0.4143 59.04 18.36 0% 0 0% 0 0% 0 0% 0%
20210922 17.52 18.1 17.52 17.94 1.07% 0.45% 0% 17250 0.308 42.47 17.86 0% 0 0% 0 0% 0 0% 0%
20210917 18.6 18.6 17.5 17.75 -4.36% -0.95% 0% 31356 0.5619 72.54 17.92 0% 0 0% 0 0% 0 0% 0%
20210916 18.9 19.3 18.56 18.56 -1.22% -1.49% 0% 27553 0.5192 68.05 18.84 0% 0 0% 0 0% 0 0% 0%
20210915 18.75 19.3 18.4 18.79 -0.05% -0.42% 0% 23643 0.4462 57.29 18.87 0% 0 0% 0 0% 0 0% 0%
20210914 18.99 19.46 18.59 18.8 -4.62% -0.84% 0% 39321 0.7454 96.1 18.96 0% 0 0% 0 0% 0 0% 0%
20210913 21.1 21.44 19.7 19.71 -11.54% -2.91% 0% 63562 1.2905 167.93 20.3 0% 0 0% 0 0% 0 0% 0%
20210910 22 23.66 21.96 22.28 2.44% -1.63% 0% 51118 1.1578 160.08 22.65 0% 0 0% 0 0% 0 0% 0%
20210909 22.23 22.76 21.72 21.75 -2.16% -2.07% 0% 24557 0.5455 79.33 22.21 0% 0 0% 0 0% 0 0% 0%
20210908 22.94 23.2 22.03 22.23 -3.01% -1.11% 0% 28016 0.6297 90.1 22.48 0% 0 0% 0 0% 0 0% 0%
20210907 22.62 23.29 22.41 22.92 1.33% 0.22% 0% 28029 0.6411 90.27 22.87 0% 0 0% 0 0% 0 0% 0%
20210906 23.2 23.82 22.6 22.62 -1.87% -2.79% 0% 35423 0.8243 111.27 23.27 0% 0 0% 0 0% 0 0% 0%
20210729 19.18 19.66 19.12 19.35 -1.43% 0.21% 0% 24787 0.4786 64.24 19.31 0% 0 0% 0 0% 0 0% 0%
20210728 19.11 20.8 18.92 19.63 2.72% -1.7% 0% 33293 0.6648 82.74 19.97 0% 0 0% 0 0% 0 0% 0%
20210727 18.95 19.43 18.69 19.11 0.84% 0.42% 0% 20234 0.385 47.04 19.03 0% 0 0% 0 0% 0 0% 0%
20210726 20.08 20.16 18.71 18.95 -6.97% -2.47% 0% 33731 0.6553 77.81 19.43 0% 0 0% 0 0% 0 0% 0%
20210723 19.65 20.77 19 20.37 2.98% 1.85% 0% 41185 0.8235 94.62 20 0% 0 0% 0 0% 0 0% 0%
20210722 20.99 21.02 19.75 19.78 -5% -1.35% 0% 38582 0.7737 87.87 20.05 0% 0 0% 0 0% 0 0% 0%
20210721 21.2 21.75 20.67 20.82 -1.61% -1.42% 0% 30846 0.6516 70 21.12 0% 0 0% 0 0% 0 0% 0%
20210720 21.92 22.15 21.05 21.16 -4.94% -1.54% 0% 34468 0.7406 73.43 21.49 0% 0 0% 0 0% 0 0% 0%
20210719 23.69 23.69 21.62 22.26 -6.82% -1.24% 0% 41232 0.9295 87.55 22.54 0% 0 0% 0 0% 0 0% 0%
20210716 24.93 25.45 23.85 23.89 -5.24% -2.01% 0% 34761 0.8475 77.98 24.38 0% 0 0% 0 0% 0 0% 0%
20210715 25.1 25.87 24.4 25.21 2.98% -0.32% 0% 41555 1.0509 93.85 25.29 0% 0 0% 0 0% 0 0% 0%
20210714 24.73 24.95 23.78 24.48 -1.45% 1.37% 0% 35660 0.8612 74.94 24.15 0% 0 0% 0 0% 0 0% 0%
20210713 24.52 25.2 24.41 24.84 1.39% 0.32% 0% 26301 0.6513 56.82 24.76 0% 0 0% 0 0% 0 0% 0%
20210712 25.05 25.29 24 24.5 -3.28% -0.2% 0% 36296 0.891 75.49 24.55 0% 0 0% 0 0% 0 0% 0%
20210709 24.85 25.87 24.75 25.33 1.32% -0.04% 0% 36296 0.9199 80.28 25.34 0% 0 0% 0 0% 0 0% 0%
20210708 26.25 26.43 25 25 -5.16% -2.15% 0% 49570 1.2666 112.31 25.55 0% 0 0% 0 0% 0 0% 0%
20210707 27.44 27.96 26.1 26.36 -5.86% -2.77% 0% 52337 1.4187 131.94 27.11 0% 0 0% 0 0% 0 0% 0%
20210706 28.41 29 27.1 28 -1.51% 0.11% 0% 44470 1.2437 120.3 27.97 0% 0 0% 0 0% 0 0% 0%
20210705 27.98 28.6 27.15 28.43 3.87% 1.68% 0% 41800 1.1688 116.26 27.96 0% 0 0% 0 0% 0 0% 0%
20210702 26.69 27.5 26.01 27.37 3.24% 1.6% 0% 42492 1.1446 121.63 26.94 0% 0 0% 0 0% 0 0% 0%
20210701 25.5 27.58 25.1 26.51 4.87% -0.3% 0% 50298 1.3373 152.5 26.59 0% 0 0% 0 0% 0 0% 0%
20210630 25.03 25.49 24.55 25.28 0% 1.08% 0% 32008 0.8004 98.66 25.01 0% 0 0% 0 0% 0 0% 0%
20210629 24.45 25.5 24.45 25.28 3.86% 0.72% 0% 36946 0.9272 120.58 25.1 0% 0 0% 0 0% 0 0% 0%
20210628 24.3 24.71 24.02 24.34 0.33% -0.08% 0% 20972 0.5108 69.95 24.36 0% 0 0% 0 0% 0 0% 0%
20210625 23.76 24.42 23.67 24.26 1.42% 0.5% 0% 27936 0.6744 89.94 24.14 0% 0 0% 0 0% 0 0% 0%
20210624 23.15 23.92 22.63 23.92 2.31% 3.24% 0% 32330 0.749 94.78 23.17 0% 0 0% 0 0% 0 0% 0%
20210623 23.92 24.79 23.03 23.38 -1.43% -2.22% 0% 42220 1.0093 120.16 23.91 0% 0 0% 0 0% 0 0% 0%
20210622 22.56 23.98 22.53 23.72 4.86% 0.85% 0% 40816 0.9598 112.74 23.52 0% 0 0% 0 0% 0 0% 0%
20210621 22.32 22.87 22.04 22.62 0.89% 0.71% 0% 22996 0.5164 63.32 22.46 0% 0 0% 0 0% 0 0% 0%
20210618 22.22 22.48 21.58 22.42 0.36% 1.45% 0% 24317 0.5374 66.06 22.1 0% 0 0% 0 0% 0 0% 0%
20210617 21.89 23.45 21.6 22.34 4.39% -1.06% 0% 31138 0.7031 84.98 22.58 0% 0 0% 0 0% 0 0% 0%
20210616 21.38 21.86 21.1 21.4 0.85% -0.28% 0% 17006 0.3649 45.12 21.46 0% 0 0% 0 0% 0 0% 0%
20210615 22.22 22.46 21.12 21.22 -4.5% -2.12% 0% 27989 0.6067 73.48 21.68 0% 0 0% 0 0% 0 0% 0%
20210611 22.18 23.09 21.85 22.22 0% -1.46% 0% 33471 0.7547 90.08 22.55 0% 0 0% 0 0% 0 0% 0%
20210610 23.7 23.7 22 22.22 -5.2% -2.46% 0% 47405 1.08 128.66 22.78 0% 0 0% 0 0% 0 0% 0%
20210609 22.11 23.85 21.88 23.44 5.35% 0.51% 0% 53159 1.2397 151.54 23.32 0% 0 0% 0 0% 0 0% 0%
20210608 20.85 22.92 20.84 22.25 6.51% 0.86% 0% 48699 1.0745 139.77 22.06 0% 0 0% 0 0% 0 0% 0%
20210607 20.3 20.98 19.9 20.89 2.45% 1.85% 0% 27406 0.5621 79.46 20.51 0% 0 0% 0 0% 0 0% 0%
20210604 20.2 20.59 20.02 20.39 1.14% 0.39% 0% 22334 0.4537 65.95 20.31 0% 0 0% 0 0% 0 0% 0%
20210603 20.35 20.6 19.89 20.16 1.41% -0.44% 0% 28909 0.5854 84.07 20.25 0% 0 0% 0 0% 0 0% 0%
20210602 19.9 20.27 19.47 19.88 -0.1% 0.35% 0% 25060 0.4964 71.97 19.81 0% 0 0% 0 0% 0 0% 0%
20210601 19.41 20.68 19.41 19.9 1.74% -0.8% 0% 26664 0.535 76.18 20.06 0% 0 0% 0 0% 0 0% 0%
20210531 19.54 19.88 18.91 19.56 -1.86% 0.93% 0% 34843 0.6751 95.58 19.38 0% 0 0% 0 0% 0 0% 0%
20210528 19.98 20.92 19.7 19.93 -0.15% -1.82% 0% 38761 0.7867 108.08 20.3 0% 0 0% 0 0% 0 0% 0%
20210527 19.04 20.4 18.92 19.96 4.83% 0.25% 0% 44778 0.8914 115.92 19.91 0% 0 0% 0 0% 0 0% 0%
20210526 18.12 19.52 18.02 19.04 4.9% 1.87% 0% 38181 0.7135 87.67 18.69 0% 0 0% 0 0% 0 0% 0%
20210525 18.1 18.56 17.96 18.15 1.51% -0.44% 0% 23945 0.4366 50.43 18.23 0% 0 0% 0 0% 0 0% 0%
20210524 17.68 18.11 17.65 17.88 -0.11% 0% 0% 20032 0.3581 37.32 17.88 0% 0 0% 0 0% 0 0% 0%
20210521 17.43 18.49 17.23 17.9 3.53% -0.22% 0% 30776 0.5521 50.34 17.94 0% 0 0% 0 0% 0 0% 0%
20210520 17.82 17.99 17.19 17.29 -2.97% -0.97% 0% 29217 0.5102 41.39 17.46 0% 0 0% 0 0% 0 0% 0%
20210519 18.64 18.64 17.51 17.82 -3.26% -1.05% 0% 34654 0.6242 45.29 18.01 0% 0 0% 0 0% 0 0% 0%
20210518 18.03 18.76 18.03 18.42 2.33% -0.16% 0% 29168 0.5382 34.96 18.45 0% 0 0% 0 0% 0 0% 0%
20210517 19.55 19.55 16.32 18 -11.76% 0.33% 0% 48558 0.8712 48.09 17.94 0% 0 0% 0 0% 0 0% 0%
20210514 20.49 21.16 20.16 20.4 -1.26% -1.21% 0% 55268 1.1415 64.28 20.65 0% 0 0% 0 0% 0 0% 0%
20210513 19.68 21.5 19.68 20.66 4.98% 0.58% 0% 67127 1.3791 72.45 20.54 0% 0 0% 0 0% 0 0% 0%
20210512 20.14 20.58 19.5 19.68 -4.09% -1.01% 0% 64712 1.2866 63.2 19.88 0% 0 0% 0 0% 0 0% 0%
20210511 19.99 21.49 19.91 20.52 0.59% -0.73% 0% 69247 1.4311 61.81 20.67 0% 0 0% 0 0% 0 0% 0%
20210510 19 21.13 18.7 20.4 5.75% 0.84% 0% 86083 1.7416 67.52 20.23 0% 0 0% 0 0% 0 0% 0%
20210507 18.71 20.2 17.8 19.29 3.27% 0.73% 0% 101937 1.9519 67.85 19.15 0% 0 0% 0 0% 0 0% 0%
20210506 21.3 21.3 18.68 18.68 -14.9% -4.01% 0% 104553 2.0342 66.19 19.46 0% 0 0% 0 0% 0 0% 0%
20210430 20.7 22.39 20.7 21.95 3.64% 0.97% 0% 101613 2.2092 65.07 21.74 0% 0 0% 0 0% 0 0% 0%
20210429 21 22.53 20.55 21.18 -12.37% -1.49% 0% 155133 3.3352 96.2 21.5 0% 0 0% 0 0% 0 0% 0%
20210428 24.17 24.17 24.17 24.17 -19.99% 0% 0% 24140 0.5835 17.22 24.17 0% 0 0% 0 0% 0 0% 0%
20210426 30.1 31.44 30.1 30.21 -1.88% -1.85% 0% 80418 2.4756 68.59 30.78 0% 0 0% 0 0% 0 0% 0%
20210423 31.78 31.79 30.44 30.79 -3.96% -0.55% 0% 85555 2.6484 71.46 30.96 0% 0 0% 0 0% 0 0% 0%
20210422 33.56 33.95 31.8 32.06 -5.71% -1.29% 0% 122413 3.9763 102.29 32.48 0% 0 0% 0 0% 0 0% 0%
20210421 33.88 35.34 33.5 34 -0.7% -0.9% 0% 116613 4.0009 104.67 34.31 0% 0 0% 0 0% 0 0% 0%
20210416 34.99 37.98 34.25 37.33 7.46% 1.88% 0% 129540 4.7461 124.71 36.64 0% 0 0% 0 0% 0 0% 0%
20210415 34.49 36 33.8 34.74 -1.59% -0.32% 0% 113166 3.9434 101.6 34.85 0% 0 0% 0 0% 0 0% 0%
20210414 30.81 36.1 30.61 35.3 12.71% 5.12% 0% 157580 5.2913 132.69 33.58 0% 0 0% 0 0% 0 0% 0%
20210413 30 32.58 29.36 31.32 3.03% 1.2% 0% 97182 3.0074 72.02 30.95 0% 0 0% 0 0% 0 0% 0%
20210412 31.88 32.79 30.1 30.4 -4.13% -2.41% 0% 82936 2.5838 56.66 31.15 0% 0 0% 0 0% 0 0% 0%
20210409 32.1 32.55 30.05 31.71 -0.94% 0.83% 0% 91193 2.8682 65.02 31.45 0% 0 0% 0 0% 0 0% 0%
20210408 32.8 34.46 31.7 32.01 -4.19% -2.05% 0% 107421 3.5101 81.84 32.68 0% 0 0% 0 0% 0 0% 0%
20210407 31.55 34.3 30.88 33.41 6.57% 2.05% 0% 139829 4.5779 113.49 32.74 0% 0 0% 0 0% 0 0% 0%
20210406 33.1 33.15 31.08 31.35 -3.09% -0.85% 0% 108763 3.439 94.1 31.62 0% 0 0% 0 0% 0 0% 0%
20210402 32.31 33.7 31.44 32.35 0.43% -1.13% 0% 118413 3.8746 113.97 32.72 0% 0 0% 0 0% 0 0% 0%
20210401 36 37 31.7 32.21 -13.2% -4.82% 0% 163168 5.5211 177.68 33.84 0% 0 0% 0 0% 0 0% 0%
20210330 38.32 39.68 36.5 37.14 -5.64% -2.39% 0% 131203 4.9926 186.02 38.05 0% 0 0% 0 0% 0 0% 0%
20210329 37.8 40.36 36.05 39.36 3.04% 3.28% 0% 188066 7.1676 314.07 38.11 0% 0 0% 0 0% 0 0% 0%
20210326 33.78 40.38 33.1 38.2 13.08% 3.75% 0% 185794 6.8407 416.38 36.82 0% 0 0% 0 0% 0 0% 0%
20201215 24.2 24.29 23.08 23.17 -3.58% -1.86% 0% 36855 0.87 83.07 23.61 0% 0 0% 0 0% 0 0% 0%
20201214 22.5 25.37 22.5 24.03 5.81% 0.04% 0% 52577 1.263 119.86 24.02 0% 0 0% 0 0% 0 0% 0%
20201211 24 24 22.34 22.71 -4.9% -1.35% 0% 31938 0.7352 77.58 23.02 0% 0 0% 0 0% 0 0% 0%
20201210 23.5 24.48 23.32 23.88 1.36% 0% 0% 24457 0.5841 62.01 23.88 0% 0 0% 0 0% 0 0% 0%
20201209 24.4 24.51 23.55 23.56 -3.64% -1.71% 0% 25549 0.6125 65.47 23.97 0% 0 0% 0 0% 0 0% 0%
20201208 25.08 25.15 24.43 24.45 -1.93% -0.97% 0% 27270 0.6734 72.02 24.69 0% 0 0% 0 0% 0 0% 0%
20201207 25.16 25.7 24.89 24.93 -0.68% -1.62% 0% 36858 0.9339 101.74 25.34 0% 0 0% 0 0% 0 0% 0%
20201204 24.58 25.2 24.24 25.1 1.29% 0.97% 0% 28021 0.6966 78.1 24.86 0% 0 0% 0 0% 0 0% 0%
20201203 24.7 25.2 24.4 24.78 0.41% -0.36% 0% 29225 0.7269 80.78 24.87 0% 0 0% 0 0% 0 0% 0%
20201202 25.12 25.29 24.41 24.68 -1.28% -0.6% 0% 32835 0.8152 84.12 24.83 0% 0 0% 0 0% 0 0% 0%
20201201 23.82 25.28 23.75 25 4.56% 0.97% 0% 44298 1.097 106.8 24.76 0% 0 0% 0 0% 0 0% 0%
20201130 23.81 24.18 23.77 23.91 0.59% -0.13% 0% 20895 0.5002 45.85 23.94 0% 0 0% 0 0% 0 0% 0%
20201127 24.56 24.75 23.53 23.77 -3.84% -1.08% 0% 36448 0.876 70.13 24.03 0% 0 0% 0 0% 0 0% 0%
20201126 24.7 25.59 24.69 24.72 -1.71% -0.96% 0% 27643 0.6899 50.55 24.96 0% 0 0% 0 0% 0 0% 0%
20201125 24.9 25.77 24.69 25.15 1.29% 0.32% 0% 32751 0.821 50.84 25.07 0% 0 0% 0 0% 0 0% 0%
20201124 25.38 25.66 24.62 24.83 -2.17% -0.76% 0% 29860 0.7472 42.75 25.02 0% 0 0% 0 0% 0 0% 0%
20201123 26.21 26.39 25.23 25.38 -3.09% -0.7% 0% 38010 0.9714 46.87 25.56 0% 0 0% 0 0% 0 0% 0%
20201120 26.65 27.28 26.09 26.19 -2.93% -0.83% 0% 38423 1.0149 48.43 26.41 0% 0 0% 0 0% 0 0% 0%
20201119 26.95 27.47 26.2 26.98 0.94% 0.19% 0% 52474 1.413 67.81 26.93 0% 0 0% 0 0% 0 0% 0%
20201118 27.9 28.44 26.7 26.73 -4.02% -2.91% 0% 51979 1.4311 70.09 27.53 0% 0 0% 0 0% 0 0% 0%
20201117 28.73 29.49 27.05 27.85 -3.4% -1.28% 0% 60710 1.7129 86.58 28.21 0% 0 0% 0 0% 0 0% 0%
20201116 27.8 28.99 27 28.83 2.38% 2.6% 0% 75403 2.1191 112.38 28.1 0% 0 0% 0 0% 0 0% 0%
20201113 27.96 28.92 27.47 28.16 -0.85% 0.25% 0% 71294 2.003 113.21 28.09 0% 0 0% 0 0% 0 0% 0%
20201112 26.33 29.5 26 28.4 6.01% 1.54% 0% 111928 3.131 183.23 27.97 0% 0 0% 0 0% 0 0% 0%
20201111 26.02 28.25 26.02 26.79 -3.74% -0.37% 0% 78018 2.0976 139.61 26.89 0% 0 0% 0 0% 0 0% 0%
20201110 27.95 30.74 27.66 27.83 8.63% -3.97% 0% 133563 3.8701 277.43 28.98 0% 0 0% 0 0% 0 0% 0%
20201109 24.89 25.88 24.83 25.62 3.18% 0.87% 0% 44203 1.1229 95.07 25.4 0% 0 0% 0 0% 0 0% 0%
20201106 25.21 25.38 24.34 24.83 -0.8% -0.04% 0% 34961 0.8684 69.05 24.84 0% 0 0% 0 0% 0 0% 0%
20201105 24.89 25.75 24.69 25.03 2.29% -0.4% 0% 36406 0.915 66.49 25.13 0% 0 0% 0 0% 0 0% 0%
20201104 24.93 25.2 24.25 24.47 -1.61% -0.81% 0% 29811 0.7354 46.9 24.67 0% 0 0% 0 0% 0 0% 0%
20201103 24.56 25.2 24.2 24.87 1.84% 0.36% 0% 32311 0.8006 38.85 24.78 0% 0 0% 0 0% 0 0% 0%
20201102 25.05 25.44 24.04 24.42 -2.51% -0.69% 0% 37288 0.9169 34.27 24.59 0% 0 0% 0 0% 0 0% 0%
20201030 27.83 28.17 25 25.05 -9.99% -5.11% 0% 51474 1.3591 42.44 26.4 0% 0 0% 0 0% 0 0% 0%
20201029 28.06 29.17 27.51 27.83 -3.87% -1.8% 0% 35216 0.9981 29.09 28.34 0% 0 0% 0 0% 0 0% 0%
20201028 29.09 29.75 28.82 28.95 -0.92% -0.69% 0% 35522 1.0353 26.25 29.15 0% 0 0% 0 0% 0 0% 0%
20201027 28.15 29.73 27.91 29.22 2.56% 0.97% 0% 62288 1.8029 38.34 28.94 0% 0 0% 0 0% 0 0% 0%
20201026 27.5 29.5 26.02 28.49 -0.04% 2.45% 0% 69074 1.9212 36.58 27.81 0% 0 0% 0 0% 0 0% 0%
20201023 29.54 30.49 28.5 28.5 -5.63% -3.36% 0% 67532 1.9918 32.71 29.49 0% 0 0% 0 0% 0 0% 0%
20201022 32.23 32.64 30.19 30.2 -7.93% -2.42% 0% 92426 2.8604 41.71 30.95 0% 0 0% 0 0% 0 0% 0%
20200909 35.29 36.65 31.36 31.44 -14.19% -8.26% 0% 163720 5.6108 76.02 34.27 0% 0 0% 0 0% 0 0% 0%
20200908 34.11 39.5 33.01 36.64 3.65% 1.3% 0% 189644 6.8589 88.33 36.17 0% 0 0% 0 0% 0 0% 0%
20200907 31.6 35.95 31.6 35.35 11.87% 3.12% 0% 178247 6.1104 77.64 34.28 0% 0 0% 0 0% 0 0% 0%
20200904 29.77 32.5 29.08 31.6 0.48% 2.2% 0% 115815 3.5813 43.65 30.92 0% 0 0% 0 0% 0 0% 0%
20200903 34.9 35.4 31 31.45 -15.39% -4.93% 0% 184090 6.0889 75.98 33.08 0% 0 0% 0 0% 0 0% 0%
20200902 35.3 39.97 34.97 37.17 5.6% -0.24% 0% 229346 8.5443 114.79 37.26 0% 0 0% 0 0% 0 0% 0%
20200901 35.9 36.92 33.5 35.2 -7.32% 0% 0% 204439 7.1971 108.66 35.2 0% 0 0% 0 0% 0 0% 0%
20200831 41.9 42.44 37.77 37.98 -9.14% -4.6% 0% 252586 10.0545 169.26 39.81 0% 0 0% 0 0% 0 0% 0%
20200828 34.1 41.8 33.24 41.8 20.01% 11.29% 0% 253484 9.5214 191.52 37.56 0% 0 0% 0 0% 0 0% 0%
20200827 32.78 36.48 30.8 34.83 1.4% 4.03% 0% 230640 7.7218 189.77 33.48 0% 0 0% 0 0% 0 0% 0%
20200826 33.12 37.85 32.21 34.35 6.68% -1.15% 0% 264992 9.2085 278.74 34.75 0% 0 0% 0 0% 0 0% 0%
20200825 28.26 33.92 28.26 32.2 3.5% 4.65% 0% 249676 7.6828 317.78 30.77 0% 0 0% 0 0% 0 0% 0%
20200824 30.25 35 30 31.11 5.24% -1.3% 0% 294192 9.2738 554.38 31.52 0% 0 0% 0 0% 0 0% 0%
20200821 29.56 29.56 29.56 29.56 10.01% 0% 0% 46842 1.3846 169.23 29.56 0% 0 0% 0 0% 0 0% 0%
20200820 26.87 26.87 26.87 26.87 9.99% 0% 0% 10638 0.2858 86.01 26.87 0% 0 0% 0 0% 0 0% 0%
20200819 24.43 24.43 24.43 24.43 10% -0.04% 0% 1248 0.0305 4.3 24.44 0% 0 0% 0 0% 0 0% 0%
20200818 22.21 22.21 22.21 22.21 10% 0.18% 0% 1335 0.0296 4.03 22.17 0% 0 0% 0 0% 0 0% 0%
20200817 20.19 20.19 20.19 20.19 10.03% 0% 0% 2145 0.0433 5.69 20.19 0% 0 0% 0 0% 0 0% 0%
20200814 18.35 18.35 18.35 18.35 10.01% 0.05% 0% 1587 0.0291 3.79 18.34 0% 0 0% 0 0% 0 0% 0%
20200813 16.68 16.68 16.68 16.68 10.03% -0.12% 0% 1150 0.0192 2.53 16.7 0% 0 0% 0 0% 0 0% 0%
20200812 15.16 15.16 15.16 15.16 10.01% -0.13% 0% 1120 0.017 2.09 15.18 0% 0 0% 0 0% 0 0% 0%
20200811 13.78 13.78 13.78 13.78 9.98% 0.29% 0% 764 0.0105 1.27 13.74 0% 0 0% 0 0% 0 0% 0%
20200810 12.53 12.53 12.53 12.53 10.01% -0.08% 0% 566 0.0071 0.78 12.54 0% 0 0% 0 0% 0 0% 0%
20200807 11.39 11.39 11.39 11.39 10.05% 0.44% 0% 335 0.0038 0.46 11.34 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