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. 良品铺子603719
    4. 返回上一页 刷新
股票代码（例：sh603719）       655条   (进入良品铺子股票专站) 良品铺子股票成本分析
相关股票: 贵州茅台  五 粮 液  泸州老窖  山西汾酒  海天味业  洋河股份  伊利股份  古井贡酒  青岛啤酒  双汇发展  今世缘  东鹏饮料  迎驾贡酒  舍得酒业  重庆啤酒  安井食品  汤臣倍健  养元饮品  口子窖  百润股份  水井坊  安琪酵母  酒鬼酒  燕京啤酒  中炬高新  绝味食品  老白干酒  张 裕Ａ  珠江啤酒  涪陵榨菜  顺鑫农业  千禾味业  洽洽食品  金种子酒  金徽酒  盐津铺子  光明乳业  天味食品  桃李面包  广州酒家  三全食品  新乳业  恒顺醋业  
相关股吧: 600519股吧 000858股吧 000568股吧 600809股吧 603288股吧 002304股吧 600887股吧 000596股吧 600600股吧 000895股吧 603369股吧 605499股吧 603198股吧 600702股吧 600132股吧 603345股吧 300146股吧 603156股吧 603589股吧 002568股吧 600779股吧 600298股吧 000799股吧 000729股吧 600872股吧 603517股吧 600559股吧 000869股吧 002461股吧 002507股吧 000860股吧 603027股吧 002557股吧 600199股吧 603919股吧 002847股吧 600597股吧 603317股吧 603866股吧 603043股吧 002216股吧 002946股吧 600305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 22.73 22.88 22.27 22.33 -1.8% -0.36% 0% 38376 0.8599 141.13 22.41 0% 0 0% 0 0% 0 0% 0%
20230927 22.1 22.83 22.05 22.74 2.85% 0.53% 0% 38777 0.8771 154.27 22.62 0% 0 0% 0 0% 0 0% 0%
20230926 22.54 22.54 22.1 22.11 -1.6% -0.67% 0% 19859 0.4421 82.55 22.26 0% 0 0% 0 0% 0 0% 0%
20230925 22.5 22.65 22.38 22.47 -0.35% -0.13% 0% 17866 0.402 72.23 22.5 0% 0 0% 0 0% 0 0% 0%
20230922 22 22.56 21.89 22.55 2.31% 1.08% 0% 26531 0.5918 100.09 22.31 0% 0 0% 0 0% 0 0% 0%
20230921 22.24 22.32 21.96 22.04 -1.12% -0.27% 0% 19544 0.432 71.36 22.1 0% 0 0% 0 0% 0 0% 0%
20230920 22.4 22.54 22.25 22.29 -0.85% -0.4% 0% 20090 0.4497 68.45 22.38 0% 0 0% 0 0% 0 0% 0%
20230919 22.59 22.65 22.33 22.48 -1.01% 0.13% 0% 18496 0.4152 61.69 22.45 0% 0 0% 0 0% 0 0% 0%
20230918 22.55 22.76 22.16 22.71 -0.22% 0.8% 0% 28919 0.6515 91.51 22.53 0% 0 0% 0 0% 0 0% 0%
20230915 22.3 22.76 22.13 22.76 2.38% 1.65% 0% 25164 0.5634 73.67 22.39 0% 0 0% 0 0% 0 0% 0%
20230914 22.33 22.52 22.07 22.23 -0.94% 0.05% 0% 20106 0.4467 53.86 22.22 0% 0 0% 0 0% 0 0% 0%
20230913 22.75 22.87 22.3 22.44 -1.36% -0.44% 0% 23606 0.532 57.13 22.54 0% 0 0% 0 0% 0 0% 0%
20230912 22.45 22.99 22.33 22.75 0.75% 0% 0% 28224 0.6421 61.84 22.75 0% 0 0% 0 0% 0 0% 0%
20230911 22.1 22.61 21.88 22.58 1.9% 1.12% 0% 33317 0.7441 68.72 22.33 0% 0 0% 0 0% 0 0% 0%
20230908 22.2 22.42 21.85 22.16 -1.2% 0.14% 0% 32695 0.7236 62.69 22.13 0% 0 0% 0 0% 0 0% 0%
20230907 23.09 23.09 22.33 22.43 -3.03% -1.1% 0% 39979 0.9067 77.3 22.68 0% 0 0% 0 0% 0 0% 0%
20230906 23.08 23.2 22.92 23.13 -0.6% 0.35% 0% 24885 0.5736 45.82 23.05 0% 0 0% 0 0% 0 0% 0%
20230905 23.44 23.58 23.2 23.27 -1.36% -0.21% 0% 30275 0.7061 56.86 23.32 0% 0 0% 0 0% 0 0% 0%
20230904 23.06 23.59 22.95 23.59 2.48% 1.11% 0% 45109 1.0525 84.97 23.33 0% 0 0% 0 0% 0 0% 0%
20230901 22.83 23.45 22.83 23.02 0.96% -0.78% 0% 44413 1.0302 87.94 23.2 0% 0 0% 0 0% 0 0% 0%
20230831 23.45 23.49 22.6 22.8 -2.56% -0.57% 0% 63959 1.4668 130.23 22.93 0% 0 0% 0 0% 0 0% 0%
20230830 23.6 24.04 23.3 23.4 -2.9% -0.81% 0% 68188 1.6083 148.95 23.59 0% 0 0% 0 0% 0 0% 0%
20230829 23.17 24.19 22.96 24.1 3.66% 1.56% 0% 42981 1.0199 99.34 23.73 0% 0 0% 0 0% 0 0% 0%
20230828 25 25.04 23.11 23.25 -1.94% -2.84% 0% 61086 1.4619 147.13 23.93 0% 0 0% 0 0% 0 0% 0%
20230825 24.45 24.45 23.55 23.71 -3.03% -1.13% 0% 38384 0.9206 94.51 23.98 0% 0 0% 0 0% 0 0% 0%
20230824 22.98 24.88 22.95 24.45 6.3% 1.49% 0% 72170 1.7389 168.06 24.09 0% 0 0% 0 0% 0 0% 0%
20230823 23.44 23.45 23 23 -2% -0.78% 0% 21989 0.5097 52.55 23.18 0% 0 0% 0 0% 0 0% 0%
20230822 23.81 23.97 23.08 23.47 -1.43% 0% 0% 32549 0.7638 75.05 23.47 0% 0 0% 0 0% 0 0% 0%
20230821 23.8 24.23 23.8 23.81 -0.54% -0.63% 0% 21782 0.522 48.09 23.96 0% 0 0% 0 0% 0 0% 0%
20230818 24.41 24.69 23.93 23.94 -1.93% -1.03% 0% 32119 0.777 62.92 24.19 0% 0 0% 0 0% 0 0% 0%
20230817 23.69 24.48 23.51 24.41 2.26% 1.33% 0% 41873 1.0086 69.82 24.09 0% 0 0% 0 0% 0 0% 0%
20230816 24.18 24.2 23.54 23.87 -1.89% 0.04% 0% 44102 1.0524 63.13 23.86 0% 0 0% 0 0% 0 0% 0%
20230815 24.43 24.57 24.12 24.33 -0.65% 0.21% 0% 30682 0.7451 44.14 24.28 0% 0 0% 0 0% 0 0% 0%
20230814 24.4 24.63 24.01 24.49 -1.41% 0.53% 0% 53979 1.3151 72.99 24.36 0% 0 0% 0 0% 0 0% 0%
20230811 25.71 25.82 24.8 24.84 -3.5% -1.43% 0% 59504 1.4994 80.37 25.2 0% 0 0% 0 0% 0 0% 0%
20230810 25.53 25.85 25.35 25.74 0.19% 0.63% 0% 42721 1.0928 57.06 25.58 0% 0 0% 0 0% 0 0% 0%
20230809 25.5 25.96 25.46 25.69 -0.43% -0.12% 0% 38223 0.9832 51.89 25.72 0% 0 0% 0 0% 0 0% 0%
20230808 25.65 25.98 25.32 25.8 0.16% 0.55% 0% 56278 1.4439 75.64 25.66 0% 0 0% 0 0% 0 0% 0%
20230807 26.11 26.27 25.47 25.76 -1.94% -0.04% 0% 77466 1.9962 102.93 25.77 0% 0 0% 0 0% 0 0% 0%
20230804 26.78 26.82 26.2 26.27 -0.98% -0.61% 0% 108837 2.8767 155.68 26.43 0% 0 0% 0 0% 0 0% 0%
20230803 25.37 26.68 25.32 26.53 4% 1.14% 0% 123415 3.2375 189.96 26.23 0% 0 0% 0 0% 0 0% 0%
20230802 25.8 25.96 25.46 25.51 -1.51% -0.51% 0% 49627 1.2725 86.62 25.64 0% 0 0% 0 0% 0 0% 0%
20230801 25.9 26.35 25.63 25.9 0.04% -0.5% 0% 72666 1.8917 135.68 26.03 0% 0 0% 0 0% 0 0% 0%
20230731 25.9 26.18 25.64 25.89 1.13% 0.12% 0% 75727 1.9584 155.59 25.86 0% 0 0% 0 0% 0 0% 0%
20230728 24.78 25.78 24.61 25.6 2.81% 0.67% 0% 79946 2.033 183.26 25.43 0% 0 0% 0 0% 0 0% 0%
20230727 24.97 25.13 24.8 24.9 -1.15% -0.16% 0% 35869 0.8945 87.13 24.94 0% 0 0% 0 0% 0 0% 0%
20230726 25.3 25.3 24.85 25.19 -0.47% 0.52% 0% 44655 1.1189 104.4 25.06 0% 0 0% 0 0% 0 0% 0%
20230725 24.85 25.47 24.85 25.31 2.47% 0.44% 0% 69636 1.7547 171.36 25.2 0% 0 0% 0 0% 0 0% 0%
20230724 25.16 25.16 24.61 24.7 -1.75% -0.52% 0% 45076 1.1191 121.83 24.83 0% 0 0% 0 0% 0 0% 0%
20230721 24.62 25.45 24.56 25.14 1.7% 0.08% 0% 57412 1.4421 158.96 25.12 0% 0 0% 0 0% 0 0% 0%
20230720 24.8 24.95 24.7 24.72 -0.08% -0.32% 0% 36008 0.893 102.59 24.8 0% 0 0% 0 0% 0 0% 0%
20230719 24.63 24.9 24.54 24.74 0.08% 0% 0% 21815 0.5396 60.29 24.74 0% 0 0% 0 0% 0 0% 0%
20230718 24.74 24.88 24.46 24.72 -0.12% 0.24% 0% 22423 0.553 59.43 24.66 0% 0 0% 0 0% 0 0% 0%
20230717 24.66 24.84 24.52 24.75 -0.56% 0.24% 0% 19460 0.4804 46.43 24.69 0% 0 0% 0 0% 0 0% 0%
20230714 24.95 25 24.51 24.89 -0.24% 0.53% 0% 49115 1.216 108.54 24.76 0% 0 0% 0 0% 0 0% 0%
20230713 24.56 25.01 24.37 24.95 2.09% 0.32% 0% 54319 1.3507 119.69 24.87 0% 0 0% 0 0% 0 0% 0%
20230712 24.63 24.8 24.41 24.44 -0.73% -0.53% 0% 27048 0.6647 57.56 24.57 0% 0 0% 0 0% 0 0% 0%
20230711 24.64 24.84 24.44 24.62 0.2% 0.12% 0% 29237 0.719 57.56 24.59 0% 0 0% 0 0% 0 0% 0%
20230710 24.36 24.89 24.32 24.57 1.28% -0.28% 0% 41046 1.0114 76.96 24.64 0% 0 0% 0 0% 0 0% 0%
20230707 24.3 24.59 24.1 24.26 -0.9% -0.21% 0% 44863 1.0905 85.27 24.31 0% 0 0% 0 0% 0 0% 0%
20230706 24.8 24.87 24.22 24.48 -1.25% 0% 0% 46428 1.1367 96.08 24.48 0% 0 0% 0 0% 0 0% 0%
20230705 25 25.01 24.71 24.79 -1.31% -0.12% 0% 35197 0.8736 71.48 24.82 0% 0 0% 0 0% 0 0% 0%
20230704 25.45 25.45 24.6 25.12 -1.34% 0.92% 0% 63601 1.5833 138.39 24.89 0% 0 0% 0 0% 0 0% 0%
20230703 25.03 25.57 24.94 25.46 1.8% 0.55% 0% 52655 1.333 125.81 25.32 0% 0 0% 0 0% 0 0% 0%
20230630 25.09 25.31 24.87 25.01 0.04% -0.36% 0% 51297 1.2876 128.8 25.1 0% 0 0% 0 0% 0 0% 0%
20230629 25.37 25.53 24.82 25 -1.38% -0.36% 0% 47599 1.1944 124.02 25.09 0% 0 0% 0 0% 0 0% 0%
20230628 26.02 26.05 25.19 25.35 -2.69% -0.31% 0% 79231 2.0145 219.07 25.43 0% 0 0% 0 0% 0 0% 0%
20230627 26.35 26.35 25.8 26.05 -0.69% 0.08% 0% 34935 0.9095 110.47 26.03 0% 0 0% 0 0% 0 0% 0%
20230626 26.54 26.67 26.04 26.23 -2.09% -0.3% 0% 23817 0.6266 75.22 26.31 0% 0 0% 0 0% 0 0% 0%
20230621 27.35 27.37 26.78 26.79 -1.8% -1.18% 0% 21618 0.586 69.05 27.11 0% 0 0% 0 0% 0 0% 0%
20230620 28.06 28.06 27 27.28 -2.12% -0.62% 0% 38177 1.0478 126.86 27.45 0% 0 0% 0 0% 0 0% 0%
20230619 28.35 28.39 27.84 27.87 -1.28% -0.61% 0% 20190 0.5662 74.34 28.04 0% 0 0% 0 0% 0 0% 0%
20230616 28.45 28.74 28.05 28.23 -0.56% -0.39% 0% 26132 0.7405 97.78 28.34 0% 0 0% 0 0% 0 0% 0%
20230615 28.2 28.45 27.93 28.39 1.03% 0.67% 0% 26002 0.7333 98.8 28.2 0% 0 0% 0 0% 0 0% 0%
20230614 27.78 28.5 27.72 28.1 0.83% -0.21% 0% 33038 0.9302 126.92 28.16 0% 0 0% 0 0% 0 0% 0%
20230613 28.21 28.46 27.51 27.87 -0.82% 0.11% 0% 27193 0.7571 106.6 27.84 0% 0 0% 0 0% 0 0% 0%
20230612 27.97 28.55 27.61 28.1 0.68% -0.14% 0% 37601 1.0582 152.74 28.14 0% 0 0% 0 0% 0 0% 0%
20230609 28.46 28.46 27.89 27.91 -1.93% -0.53% 0% 35583 0.9985 153.14 28.06 0% 0 0% 0 0% 0 0% 0%
20230608 28.03 28.98 27.9 28.46 1.07% -0.35% 0% 27020 0.7717 125.77 28.56 0% 0 0% 0 0% 0 0% 0%
20230607 27.83 28.22 27.61 28.16 1.22% 0.32% 0% 12828 0.3601 61.95 28.07 0% 0 0% 0 0% 0 0% 0%
20230606 28.27 28.5 27.92 28.07 -0.71% -0.53% 0% 14004 0.3952 66.57 28.22 0% 0 0% 0 0% 0 0% 0%
20230605 28.69 28.69 28 28.27 -0.81% 0.21% 0% 16747 0.4724 77.99 28.21 0% 0 0% 0 0% 0 0% 0%
20230602 28.04 28.68 27.8 28.5 2.08% 0.56% 0% 20496 0.5809 96 28.34 0% 0 0% 0 0% 0 0% 0%
20230601 28.4 28.58 27.85 27.92 -0.64% -0.78% 0% 22655 0.6374 99.83 28.14 0% 0 0% 0 0% 0 0% 0%
20230531 28.44 28.88 27.81 28.1 -1.06% -0.07% 0% 24719 0.6952 103.8 28.12 0% 0 0% 0 0% 0 0% 0%
20230530 28.5 28.76 27.82 28.4 -0.35% 0.82% 0% 20445 0.576 91.34 28.17 0% 0 0% 0 0% 0 0% 0%
20230529 28.76 29.13 28.48 28.5 -0.87% -0.84% 0% 22403 0.6438 92.22 28.74 0% 0 0% 0 0% 0 0% 0%
20230526 29.59 29.85 28.7 28.75 -2.87% -1% 0% 21494 0.6241 90.67 29.04 0% 0 0% 0 0% 0 0% 0%
20230525 29.9 30.18 29.32 29.6 -1.5% -0.07% 0% 15421 0.4568 67.01 29.62 0% 0 0% 0 0% 0 0% 0%
20230524 30.61 30.83 30.02 30.05 -2.62% -0.86% 0% 15994 0.4848 70.22 30.31 0% 0 0% 0 0% 0 0% 0%
20230523 30.68 31.68 30.51 30.86 0.52% -0.61% 0% 17069 0.53 74.1 31.05 0% 0 0% 0 0% 0 0% 0%
20230522 30.16 30.8 29.64 30.7 1.66% 0.85% 0% 17117 0.521 71.34 30.44 0% 0 0% 0 0% 0 0% 0%
20230519 29.63 30.5 29.3 30.2 1.48% 0.63% 0% 20787 0.6238 81.75 30.01 0% 0 0% 0 0% 0 0% 0%
20230518 29.91 30.48 29.33 29.76 -2.9% -0.4% 0% 29120 0.87 105.66 29.88 0% 0 0% 0 0% 0 0% 0%
20230517 30.77 30.89 30.29 30.65 -0.94% 0.13% 0% 22151 0.678 83.76 30.61 0% 0 0% 0 0% 0 0% 0%
20230516 32 32.11 30.48 30.94 -3.49% -0.45% 0% 40468 1.2579 157.39 31.08 0% 0 0% 0 0% 0 0% 0%
20230515 32.72 32.85 31.65 32.06 -2.43% 0.06% 0% 16730 0.5361 73.33 32.04 0% 0 0% 0 0% 0 0% 0%
20230510 32.2 32.5 31.88 32.21 0% 0.06% 0% 16854 0.5426 69.78 32.19 0% 0 0% 0 0% 0 0% 0%
20230509 33.1 33.2 32.18 32.21 -3.3% -1.35% 0% 16408 0.5358 71.63 32.65 0% 0 0% 0 0% 0 0% 0%
20230508 33.22 33.6 32.69 33.31 0.36% 0.42% 0% 21750 0.7214 95.83 33.17 0% 0 0% 0 0% 0 0% 0%
20230505 33.2 33.46 32.25 33.19 -0.03% 1.19% 0% 20391 0.6688 91.47 32.8 0% 0 0% 0 0% 0 0% 0%
20230504 33.35 34.04 32.95 33.2 -0.9% -0.84% 0% 24512 0.8207 109.5 33.48 0% 0 0% 0 0% 0 0% 0%
20230428 34 34 32.8 33.5 2.42% 0.36% 0% 35400 1.1818 162.96 33.38 0% 0 0% 0 0% 0 0% 0%
20230427 32.23 33.08 32.08 32.71 0.71% 0.31% 0% 21594 0.7041 108.61 32.61 0% 0 0% 0 0% 0 0% 0%
20230426 31.56 32.48 31.3 32.48 1.66% 0.9% 0% 16829 0.5418 85.2 32.19 0% 0 0% 0 0% 0 0% 0%
20230425 32.32 32.96 31.61 31.95 -1.24% -0.71% 0% 16817 0.5412 82.64 32.18 0% 0 0% 0 0% 0 0% 0%
20230424 32.8 32.98 31.81 32.35 -1.28% 0.15% 0% 18700 0.6041 91.17 32.3 0% 0 0% 0 0% 0 0% 0%
20230421 32.46 33.07 32.29 32.77 1.55% -0.12% 0% 18688 0.6131 91.98 32.81 0% 0 0% 0 0% 0 0% 0%
20230420 33 33.11 32.15 32.27 -2.09% -0.65% 0% 17155 0.5572 84.13 32.48 0% 0 0% 0 0% 0 0% 0%
20230419 33.06 33.33 32.68 32.96 -0.27% 0.12% 0% 14870 0.4895 74.45 32.92 0% 0 0% 0 0% 0 0% 0%
20230418 32.75 33.56 32.22 33.05 1.07% 0.06% 0% 25394 0.8388 120.78 33.03 0% 0 0% 0 0% 0 0% 0%
20230417 32.15 33.03 31.95 32.7 2.16% 0.31% 0% 17699 0.5769 83.9 32.6 0% 0 0% 0 0% 0 0% 0%
20230414 32.52 32.59 31.95 32.01 -1.54% -0.47% 0% 12505 0.4021 58.12 32.16 0% 0 0% 0 0% 0 0% 0%
20230413 32.19 32.69 32.01 32.51 0.65% 0.37% 0% 16851 0.5458 77.24 32.39 0% 0 0% 0 0% 0 0% 0%
20230412 32.8 33.1 32.18 32.3 -1.37% -0.34% 0% 20282 0.6574 93.14 32.41 0% 0 0% 0 0% 0 0% 0%
20230411 33.15 33.35 32.68 32.75 -0.76% -0.52% 0% 18606 0.6126 88.6 32.92 0% 0 0% 0 0% 0 0% 0%
20230410 33.7 33.73 32.93 33 -2.34% -0.42% 0% 18353 0.6083 81.93 33.14 0% 0 0% 0 0% 0 0% 0%
20230407 33.8 34.24 33.72 33.79 0.18% -0.47% 0% 15734 0.5341 65.1 33.95 0% 0 0% 0 0% 0 0% 0%
20230406 33.84 34.55 33.65 33.73 -0.65% -0.47% 0% 14675 0.4973 59.57 33.89 0% 0 0% 0 0% 0 0% 0%
20230404 34.26 34.57 33.5 33.95 -1.19% 0.3% 0% 24650 0.8345 97.29 33.85 0% 0 0% 0 0% 0 0% 0%
20230403 34.57 34.85 34 34.36 -0.49% -0.03% 0% 21483 0.7383 85.64 34.37 0% 0 0% 0 0% 0 0% 0%
20230331 35.11 35.44 34.29 34.53 -1.76% -0.89% 0% 17429 0.6072 67.61 34.84 0% 0 0% 0 0% 0 0% 0%
20230330 35.03 35.22 34.36 35.15 0.34% 1.01% 0% 17037 0.5929 61.4 34.8 0% 0 0% 0 0% 0 0% 0%
20230329 34.95 35.45 34.61 35.03 0.52% 0.17% 0% 16542 0.5785 59.92 34.97 0% 0 0% 0 0% 0 0% 0%
20230328 34.99 35.24 34.57 34.85 -0.11% -0.03% 0% 16178 0.5639 56.4 34.86 0% 0 0% 0 0% 0 0% 0%
20230327 35.9 36.15 34.68 34.89 -3.96% -0.68% 0% 31790 1.1167 110.15 35.13 0% 0 0% 0 0% 0 0% 0%
20230324 36.5 37.88 36.22 36.33 0.89% -1.57% 0% 38944 1.4374 135.87 36.91 0% 0 0% 0 0% 0 0% 0%
20230323 35.94 36.56 35.5 36.01 -1.75% 0.08% 0% 20156 0.7252 73.11 35.98 0% 0 0% 0 0% 0 0% 0%
20230322 35.98 37.02 35.98 36.65 1.36% 0.27% 0% 20438 0.747 76.54 36.55 0% 0 0% 0 0% 0 0% 0%
20230321 35.76 36.54 35.59 36.16 1.09% -0.03% 0% 24945 0.9022 94.12 36.17 0% 0 0% 0 0% 0 0% 0%
20230320 36.47 36.48 35 35.77 -2% 0.17% 0% 31679 1.1313 121.59 35.71 0% 0 0% 0 0% 0 0% 0%
20230317 37.85 39.02 36.29 36.5 -3% -2.28% 0% 35002 1.3072 146.35 37.35 0% 0 0% 0 0% 0 0% 0%
20230316 37.38 37.88 36.84 37.63 0.67% 0.29% 0% 15566 0.5841 68.64 37.52 0% 0 0% 0 0% 0 0% 0%
20230315 38.97 39 37.3 37.38 -4.08% -1.35% 0% 24257 0.919 105.25 37.89 0% 0 0% 0 0% 0 0% 0%
20230314 39.52 39.71 38.6 38.97 -1.39% -0.28% 0% 18661 0.7293 85.22 39.08 0% 0 0% 0 0% 0 0% 0%
20230313 37.01 39.8 36.81 39.52 6.7% 1.26% 0% 40442 1.5784 184.14 39.03 0% 0 0% 0 0% 0 0% 0%
20230310 36.59 37.59 36.59 37.04 0.68% -0.35% 0% 15941 0.5926 73.09 37.17 0% 0 0% 0 0% 0 0% 0%
20230309 37.6 37.82 36.42 36.79 -1.68% -0.49% 0% 20300 0.7504 91.05 36.97 0% 0 0% 0 0% 0 0% 0%
20230308 38.39 38.39 37.23 37.42 -2.7% -0.56% 0% 15674 0.5898 69.87 37.63 0% 0 0% 0 0% 0 0% 0%
20230307 38.79 39 38.35 38.46 -0.9% -0.39% 0% 16166 0.6242 65.65 38.61 0% 0 0% 0 0% 0 0% 0%
20230306 37.78 39.12 37.58 38.81 2.19% 0.44% 0% 19870 0.7677 79.16 38.64 0% 0 0% 0 0% 0 0% 0%
20230303 39 39.6 37.78 37.98 -3.06% -1.04% 0% 23197 0.8903 90.11 38.38 0% 0 0% 0 0% 0 0% 0%
20230302 38.39 39.49 38.09 39.18 1.87% 0.59% 0% 20575 0.8013 81.5 38.95 0% 0 0% 0 0% 0 0% 0%
20230301 38.14 38.59 37.52 38.46 0.81% 1.16% 0% 19825 0.7537 74.05 38.02 0% 0 0% 0 0% 0 0% 0%
20230228 38.47 38.8 37.91 38.15 -0.34% -0.5% 0% 19734 0.7567 71.4 38.34 0% 0 0% 0 0% 0 0% 0%
20230227 39 39.08 37.78 38.28 -2.25% -0.29% 0% 28868 1.1082 96.89 38.39 0% 0 0% 0 0% 0 0% 0%
20230224 38.86 39.41 38.32 39.16 0.77% 0.67% 0% 18499 0.7196 58.24 38.9 0% 0 0% 0 0% 0 0% 0%
20230223 39.53 40.29 38.59 38.86 -2.12% -1.3% 0% 23741 0.9346 72.24 39.37 0% 0 0% 0 0% 0 0% 0%
20230222 37.98 39.97 37.72 39.7 3.95% 0.97% 0% 41890 1.647 126.82 39.32 0% 0 0% 0 0% 0 0% 0%
20230221 38.55 38.69 37.45 38.19 -0.21% 0.47% 0% 20651 0.7849 63.87 38.01 0% 0 0% 0 0% 0 0% 0%
20230220 37.44 38.35 36.91 38.27 2.22% 1.49% 0% 24158 0.9109 68.43 37.71 0% 0 0% 0 0% 0 0% 0%
20230217 37.24 38.43 37.03 37.44 -0.03% -1.08% 0% 21359 0.8085 62.18 37.85 0% 0 0% 0 0% 0 0% 0%
20230216 38.18 38.65 37.18 37.45 -2.65% -1.47% 0% 28704 1.0909 82.25 38.01 0% 0 0% 0 0% 0 0% 0%
20230215 38.81 39.11 38.12 38.47 -1.61% 0.13% 0% 28370 1.0901 79.38 38.42 0% 0 0% 0 0% 0 0% 0%
20230214 39.2 39.49 38.2 39.1 -0.36% 0.26% 0% 39226 1.53 111.65 39 0% 0 0% 0 0% 0 0% 0%
20230213 37.51 39.73 37.32 39.24 4.5% 1.08% 0% 51628 2.0044 149.98 38.82 0% 0 0% 0 0% 0 0% 0%
20230210 36.43 37.6 36.23 37.55 2.93% 1.16% 0% 34762 1.2904 105.15 37.12 0% 0 0% 0 0% 0 0% 0%
20230209 36.45 37.64 36.3 36.48 0.22% -0.95% 0% 26374 0.9713 80.93 36.83 0% 0 0% 0 0% 0 0% 0%
20230208 37.24 37.35 36.38 36.4 -2.26% -0.76% 0% 25705 0.9428 80.76 36.68 0% 0 0% 0 0% 0 0% 0%
20230207 35.27 37.6 35.2 37.24 5.89% 1.25% 0% 49797 1.8316 158.43 36.78 0% 0 0% 0 0% 0 0% 0%
20230206 35.37 35.48 34.6 35.17 -1.07% 0.34% 0% 17766 0.6227 59.83 35.05 0% 0 0% 0 0% 0 0% 0%
20230203 35.9 36.05 35.1 35.55 -1.47% 0.08% 0% 30391 1.0796 96.15 35.52 0% 0 0% 0 0% 0 0% 0%
20230202 34.74 36.25 34.24 36.08 3.83% 1.58% 0% 44823 1.5921 139.98 35.52 0% 0 0% 0 0% 0 0% 0%
20230201 34.33 34.77 33.71 34.75 0.46% 1.49% 0% 32140 1.1006 104.24 34.24 0% 0 0% 0 0% 0 0% 0%
20230131 34.14 35.2 33.75 34.59 1.32% 0.44% 0% 35856 1.2349 121.64 34.44 0% 0 0% 0 0% 0 0% 0%
20230130 34.8 35.06 34.09 34.14 -1.07% -0.87% 0% 25798 0.8886 91.33 34.44 0% 0 0% 0 0% 0 0% 0%
20230120 35.36 35.58 34.43 34.51 -2.4% -0.78% 0% 28422 0.9884 94.71 34.78 0% 0 0% 0 0% 0 0% 0%
20230119 35.2 35.46 34.6 35.36 0.51% 1.06% 0% 16744 0.5858 60.9 34.99 0% 0 0% 0 0% 0 0% 0%
20230118 36 37.14 35.17 35.18 -1.76% -2.44% 0% 22516 0.8119 76.83 36.06 0% 0 0% 0 0% 0 0% 0%
20230117 36.65 37.15 35.72 35.81 -2.1% -1.3% 0% 17240 0.6255 58.88 36.28 0% 0 0% 0 0% 0 0% 0%
20230116 36.01 37.96 35.87 36.58 1.61% -1.11% 0% 35804 1.3245 120.48 36.99 0% 0 0% 0 0% 0 0% 0%
20230113 34.32 36 34.18 36 5.02% 1.47% 0% 32133 1.1402 107.73 35.48 0% 0 0% 0 0% 0 0% 0%
20230112 35.2 35.41 34.08 34.28 -3.03% -0.98% 0% 24041 0.8322 82.64 34.62 0% 0 0% 0 0% 0 0% 0%
20230111 36.39 36.4 35.18 35.35 -2.83% -0.92% 0% 20909 0.746 72.43 35.68 0% 0 0% 0 0% 0 0% 0%
20230110 36.54 36.9 35.68 36.38 -0.44% 0.39% 0% 23513 0.8521 78.51 36.24 0% 0 0% 0 0% 0 0% 0%
20230109 35.31 37.6 34.61 36.54 3.51% 1.5% 0% 46252 1.665 151.06 36 0% 0 0% 0 0% 0 0% 0%
20230106 35.69 36.03 34.96 35.3 -1.84% -0.08% 0% 23863 0.8431 77.2 35.33 0% 0 0% 0 0% 0 0% 0%
20230105 35.59 36.3 34.77 35.96 1.3% 0.84% 0% 28850 1.0289 91.11 35.66 0% 0 0% 0 0% 0 0% 0%
20230104 36.05 36.6 35.4 35.5 -1.42% -1.06% 0% 25323 0.9085 82.6 35.88 0% 0 0% 0 0% 0 0% 0%
20230103 36.86 37.47 35.78 36.01 -2.33% -0.58% 0% 29397 1.0648 96.93 36.22 0% 0 0% 0 0% 0 0% 0%
20221230 36.25 37.21 36.2 36.87 1.57% 0.11% 0% 28871 1.0632 100.86 36.83 0% 0 0% 0 0% 0 0% 0%
20221229 36.5 36.66 35.7 36.3 -0.27% 0.47% 0% 20568 0.7431 68.57 36.13 0% 0 0% 0 0% 0 0% 0%
20221228 37.57 37.76 36.2 36.4 -3.93% -1.01% 0% 28660 1.0538 93.34 36.77 0% 0 0% 0 0% 0 0% 0%
20221227 36.96 38.77 36.18 37.89 2.52% 0.8% 0% 34216 1.2863 114.73 37.59 0% 0 0% 0 0% 0 0% 0%
20221226 36.9 37.17 36.19 36.96 -0.73% 0.68% 0% 26965 0.9898 88.54 36.71 0% 0 0% 0 0% 0 0% 0%
20221223 35.65 37.99 35.65 37.23 4.46% 1.31% 0% 42022 1.5444 136.54 36.75 0% 0 0% 0 0% 0 0% 0%
20221222 37.2 37.67 35.55 35.64 -3.13% -2.38% 0% 32286 1.1789 99.91 36.51 0% 0 0% 0 0% 0 0% 0%
20221221 36.41 37.2 36.37 36.79 0.71% -0.05% 0% 19720 0.7259 58.92 36.81 0% 0 0% 0 0% 0 0% 0%
20221220 37.2 37.49 36.21 36.53 -1.8% -0.63% 0% 24226 0.8905 66.74 36.76 0% 0 0% 0 0% 0 0% 0%
20221219 38.17 38.29 36.88 37.2 -1.59% -0.59% 0% 25133 0.9406 65.12 37.42 0% 0 0% 0 0% 0 0% 0%
20221216 38.05 38.5 37.56 37.8 -0.89% -0.32% 0% 25910 0.9826 64.84 37.92 0% 0 0% 0 0% 0 0% 0%
20221215 40 40 38.1 38.14 -3.88% -1.45% 0% 30618 1.1848 71.18 38.7 0% 0 0% 0 0% 0 0% 0%
20221214 38.8 40.3 38.7 39.68 0.13% -0.25% 0% 23815 0.9473 50.77 39.78 0% 0 0% 0 0% 0 0% 0%
20221213 38.98 40.3 38.28 39.63 0.79% 0.61% 0% 30636 1.2068 62.51 39.39 0% 0 0% 0 0% 0 0% 0%
20221212 39.75 40.3 38.88 39.32 -1.58% -0.18% 0% 27022 1.0645 54.95 39.39 0% 0 0% 0 0% 0 0% 0%
20221209 38.55 40.3 37.9 39.95 4.28% 1.94% 0% 49196 1.9281 97.24 39.19 0% 0 0% 0 0% 0 0% 0%
20221208 39.34 39.48 37.86 38.31 -3.23% -0.29% 0% 44027 1.6916 89.01 38.42 0% 0 0% 0 0% 0 0% 0%
20221207 40.21 40.34 38.51 39.59 -1.54% 0.71% 0% 43447 1.7078 90.82 39.31 0% 0 0% 0 0% 0 0% 0%
20221206 39.62 41.3 39.4 40.21 0.58% -0.32% 0% 48483 1.9558 102.98 40.34 0% 0 0% 0 0% 0 0% 0%
20221205 40.28 40.29 39.2 39.98 0.15% 0.76% 0% 40367 1.6018 81.98 39.68 0% 0 0% 0 0% 0 0% 0%
20221202 39.47 40.52 38.67 39.92 -0.1% 0.91% 0% 60299 2.3857 107.52 39.56 0% 0 0% 0 0% 0 0% 0%
20221201 37.32 40.7 37.32 39.96 8% 0.03% 0% 96745 3.8651 178.66 39.95 0% 0 0% 0 0% 0 0% 0%
20221130 37.65 38.09 36.88 37 -2.12% -1.28% 0% 23122 0.8666 41.85 37.48 0% 0 0% 0 0% 0 0% 0%
20221129 36.88 38.14 36.52 37.8 1.89% 0.59% 0% 34370 1.2915 56.12 37.58 0% 0 0% 0 0% 0 0% 0%
20221128 35.1 37.99 34.77 37.1 3.78% 2.26% 0% 43770 1.588 66.74 36.28 0% 0 0% 0 0% 0 0% 0%
20221125 35.99 37.05 35.75 35.75 -0.5% -1.7% 0% 33377 1.2139 48.66 36.37 0% 0 0% 0 0% 0 0% 0%
20221124 35.64 36 34.71 35.93 1.7% 1.27% 0% 42618 1.512 56.77 35.48 0% 0 0% 0 0% 0 0% 0%
20221123 35.68 36.42 33.1 35.33 -0.98% 0.97% 0% 54497 1.907 67.21 34.99 0% 0 0% 0 0% 0 0% 0%
20221122 36.66 36.91 34.7 35.68 -2.51% -0.08% 0% 70006 2.5 87.11 35.71 0% 0 0% 0 0% 0 0% 0%
20221121 32.59 38.92 31.85 36.6 3.42% 6.18% 0% 124767 4.3008 151.69 34.47 0% 0 0% 0 0% 0 0% 0%
20221118 35.6 36.27 34.54 35.39 -1.2% 0.08% 0% 53577 1.8945 69.53 35.36 0% 0 0% 0 0% 0 0% 0%
20221117 34.86 36.2 34 35.82 2.78% 0.56% 0% 84144 2.9969 101.27 35.62 0% 0 0% 0 0% 0 0% 0%
20221116 33.57 36.16 33.43 34.85 3.29% -0.11% 0% 90941 3.1733 107.44 34.89 0% 0 0% 0 0% 0 0% 0%
20221115 32.62 33.85 32.45 33.74 1.38% 1.44% 0% 62731 2.0862 70.87 33.26 0% 0 0% 0 0% 0 0% 0%
20221114 30.65 33.29 30.55 33.28 7.32% 3.64% 0% 84858 2.7251 89.46 32.11 0% 0 0% 0 0% 0 0% 0%
20221111 32 32.6 31 31.01 -1.56% -2.21% 0% 89751 2.8463 96.69 31.71 0% 0 0% 0 0% 0 0% 0%
20221110 33.71 34.22 31.5 31.5 -6.89% -3.9% 0% 99272 3.2546 112.06 32.78 0% 0 0% 0 0% 0 0% 0%
20221109 32.44 34.2 32.08 33.83 4% 1.96% 0% 67728 2.247 77.38 33.18 0% 0 0% 0 0% 0 0% 0%
20221108 32.68 33.15 31.77 32.53 -1.6% 0.56% 0% 67234 2.1747 75.8 32.35 0% 0 0% 0 0% 0 0% 0%
20221107 31.6 33.39 31.5 33.06 3.34% 1.66% 0% 99030 3.2206 112.75 32.52 0% 0 0% 0 0% 0 0% 0%
20221104 30.5 32.56 30.06 31.99 5.61% 2.14% 0% 136516 4.2754 158.74 31.32 0% 0 0% 0 0% 0 0% 0%
20221103 29.2 30.99 29.18 30.29 1.99% 0.5% 0% 97894 2.9508 118.95 30.14 0% 0 0% 0 0% 0 0% 0%
20221102 29.79 30.1 29.31 29.7 -0.34% 0% 0% 103173 3.064 124.15 29.7 0% 0 0% 0 0% 0 0% 0%
20221101 28.29 29.99 27.67 29.8 6.24% 2.69% 0% 107382 3.1159 133.78 29.02 0% 0 0% 0 0% 0 0% 0%
20221031 27.29 28.33 26.82 28.05 2.75% 1.08% 0% 61688 1.7119 77.34 27.75 0% 0 0% 0 0% 0 0% 0%
20221028 29 29.1 27.21 27.3 -6.19% -3.16% 0% 88912 2.5061 111.5 28.19 0% 0 0% 0 0% 0 0% 0%
20221027 27.9 29.45 27.1 29.1 4.75% 1.96% 0% 113786 3.2474 136.51 28.54 0% 0 0% 0 0% 0 0% 0%
20221026 27.35 28.35 27.29 27.78 0.11% -0.32% 0% 67595 1.8837 84.83 27.87 0% 0 0% 0 0% 0 0% 0%
20221025 26.92 28.27 26.44 27.75 3.54% 1.46% 0% 74870 2.0477 93.41 27.35 0% 0 0% 0 0% 0 0% 0%
20221024 27.76 27.83 26.52 26.8 -3.21% -0.92% 0% 58551 1.5837 75.52 27.05 0% 0 0% 0 0% 0 0% 0%
20221021 28.42 29.28 27.16 27.69 -2.57% -0.75% 0% 77408 2.1597 103.37 27.9 0% 0 0% 0 0% 0 0% 0%
20221020 28.1 29.63 27.82 28.42 1.14% -1.29% 0% 98485 2.8349 139.9 28.79 0% 0 0% 0 0% 0 0% 0%
20221019 28.8 28.8 27.76 28.1 -2.29% 0.04% 0% 60318 1.6945 84.09 28.09 0% 0 0% 0 0% 0 0% 0%
20221018 29 29.24 28.5 28.76 0.07% -0.14% 0% 68342 1.9681 86.29 28.8 0% 0 0% 0 0% 0 0% 0%
20221017 28.66 28.99 28.25 28.74 -0.42% 0.45% 0% 71958 2.0589 91.33 28.61 0% 0 0% 0 0% 0 0% 0%
20220720 24.77 25.87 24.61 25.22 2.15% -0.36% 0% 36222 0.9167 127.98 25.31 0% 0 0% 0 0% 0 0% 0%
20220719 24.5 25 24.32 24.69 0.37% -0.04% 0% 17375 0.4291 61.3 24.7 0% 0 0% 0 0% 0 0% 0%
20220718 24.22 24.69 23.93 24.6 1.65% 0.99% 0% 20632 0.5026 63.8 24.36 0% 0 0% 0 0% 0 0% 0%
20220715 24.01 25.13 23.61 24.2 -0.21% -0.86% 0% 32233 0.7867 91.27 24.41 0% 0 0% 0 0% 0 0% 0%
20220714 24.64 24.8 24.22 24.25 -1.5% -1.18% 0% 23876 0.586 63.64 24.54 0% 0 0% 0 0% 0 0% 0%
20220713 24.58 24.94 24.45 24.62 -0.2% -0.2% 0% 18229 0.4498 40.83 24.67 0% 0 0% 0 0% 0 0% 0%
20220712 25.5 25.53 24.63 24.67 -3.03% -0.88% 0% 27854 0.6932 58.51 24.89 0% 0 0% 0 0% 0 0% 0%
20220711 25.7 25.86 25.28 25.44 -1.17% -0.27% 0% 22881 0.5837 46.35 25.51 0% 0 0% 0 0% 0 0% 0%
20220708 26.02 26.55 25.63 25.74 -0.31% -0.96% 0% 29520 0.7673 55.53 25.99 0% 0 0% 0 0% 0 0% 0%
20220707 26.35 26.48 25.72 25.82 -2.53% -0.65% 0% 39352 1.0229 72.58 25.99 0% 0 0% 0 0% 0 0% 0%
20220706 26.85 27.08 26.15 26.49 -2.9% -0.15% 0% 28399 0.7533 54.95 26.53 0% 0 0% 0 0% 0 0% 0%
20220705 28.25 28.27 26.6 27.28 -2.64% 0.26% 0% 48055 1.3078 97.75 27.21 0% 0 0% 0 0% 0 0% 0%
20220704 28.13 28.2 27.48 28.02 -0.99% 0.76% 0% 44732 1.2439 98.67 27.81 0% 0 0% 0 0% 0 0% 0%
20220701 28.6 28.96 27.94 28.3 -1.15% 0.14% 0% 48649 1.3749 114.66 28.26 0% 0 0% 0 0% 0 0% 0%
20220630 27.3 29.28 27.24 28.63 5.53% 0.77% 0% 84284 2.3945 214.41 28.41 0% 0 0% 0 0% 0 0% 0%
20220629 27.65 28.15 27.11 27.13 -1.2% -1.6% 0% 46450 1.2808 134.68 27.57 0% 0 0% 0 0% 0 0% 0%
20220628 28.19 28.27 27.11 27.46 -2.21% 0.22% 0% 52513 1.4386 159.9 27.4 0% 0 0% 0 0% 0 0% 0%
20220627 26.45 28.33 26.45 28.08 6.85% 1.85% 0% 65659 1.81 225.4 27.57 0% 0 0% 0 0% 0 0% 0%
20220624 25.77 26.61 25.6 26.28 2.34% 0.08% 0% 39672 1.0416 150.38 26.26 0% 0 0% 0 0% 0 0% 0%
20220623 25.3 25.68 25 25.68 1.3% 1.3% 0% 25215 0.6393 100.18 25.35 0% 0 0% 0 0% 0 0% 0%
20220622 25.95 26 25.27 25.35 -2.31% -0.82% 0% 16544 0.4229 66.98 25.56 0% 0 0% 0 0% 0 0% 0%
20220621 26.43 26.49 25.7 25.95 -1.56% -0.31% 0% 20582 0.5358 78.21 26.03 0% 0 0% 0 0% 0 0% 0%
20220620 25.8 26.49 25.79 26.36 2.09% 0.23% 0% 23878 0.628 89.1 26.3 0% 0 0% 0 0% 0 0% 0%
20220617 25.98 26.23 25.4 25.82 -0.69% -0.04% 0% 21344 0.5513 75.62 25.83 0% 0 0% 0 0% 0 0% 0%
20220616 25.77 26.27 25.61 26 1.29% -0.31% 0% 28242 0.7366 99.56 26.08 0% 0 0% 0 0% 0 0% 0%
20220615 25.87 26.18 25.56 25.67 -0.81% -0.77% 0% 29674 0.7677 102.78 25.87 0% 0 0% 0 0% 0 0% 0%
20220614 26.13 26.26 25.18 25.88 -0.96% 0.74% 0% 18375 0.4721 61.28 25.69 0% 0 0% 0 0% 0 0% 0%
20220613 25.06 26.5 25.06 26.13 2.79% 0.54% 0% 27182 0.7064 86.81 25.99 0% 0 0% 0 0% 0 0% 0%
20220610 25.4 25.52 25.01 25.42 0% 0.36% 0% 19593 0.4962 61.8 25.33 0% 0 0% 0 0% 0 0% 0%
20220609 26.37 26.67 25.2 25.42 -3.6% -0.86% 0% 22323 0.5723 71.61 25.64 0% 0 0% 0 0% 0 0% 0%
20220608 26.41 27.35 25.9 26.37 0.34% -0.86% 0% 36082 0.9599 120.01 26.6 0% 0 0% 0 0% 0 0% 0%
20220607 25.77 26.68 25.75 26.28 1.31% 0.27% 0% 27959 0.7328 94.51 26.21 0% 0 0% 0 0% 0 0% 0%
20220606 24.91 26.12 24.79 25.94 4.94% 1.21% 0% 33951 0.8703 111.61 25.63 0% 0 0% 0 0% 0 0% 0%
20220602 24.9 25.05 24.47 24.72 -1.32% 0% 0% 26690 0.6597 88.5 24.72 0% 0 0% 0 0% 0 0% 0%
20220601 25.08 25.7 24.71 25.05 0.04% -0.48% 0% 32061 0.807 111.55 25.17 0% 0 0% 0 0% 0 0% 0%
20220531 23.9 25.25 23.51 25.04 3.99% 2.04% 0% 40831 1.0021 146.57 24.54 0% 0 0% 0 0% 0 0% 0%
20220530 23.49 24.5 23.49 24.29 4.16% 0.7% 0% 37531 0.9054 143.6 24.12 0% 0 0% 0 0% 0 0% 0%
20220527 23.87 24.41 23.15 23.32 -1.56% -2.02% 0% 25176 0.5991 100.81 23.8 0% 0 0% 0 0% 0 0% 0%
20220526 24.06 24.08 23.12 23.69 -0.46% 0.42% 0% 19410 0.4579 78.78 23.59 0% 0 0% 0 0% 0 0% 0%
20220525 23.01 24 23.01 23.8 3.03% 0.68% 0% 24501 0.5792 96.08 23.64 0% 0 0% 0 0% 0 0% 0%
20220524 24.15 24.19 23.1 23.1 -4.35% -1.79% 0% 30405 0.7152 118.03 23.52 0% 0 0% 0 0% 0 0% 0%
20220523 24 24.42 23.9 24.15 -2.15% 0.12% 0% 32222 0.7772 129.38 24.12 0% 0 0% 0 0% 0 0% 0%
20220520 24.34 24.88 24.2 24.68 2.83% 0.41% 0% 21419 0.5265 91.23 24.58 0% 0 0% 0 0% 0 0% 0%
20220519 23.75 24.18 23.35 24 -0.33% 0.76% 0% 18484 0.4402 73.51 23.82 0% 0 0% 0 0% 0 0% 0%
20220518 24.03 24.47 23.7 24.08 0.25% -0.45% 0% 16915 0.4092 61.97 24.19 0% 0 0% 0 0% 0 0% 0%
20220517 24.14 24.31 23.6 24.02 0.08% 0.59% 0% 19683 0.47 65.63 23.88 0% 0 0% 0 0% 0 0% 0%
20220516 23.97 24.42 23.89 24 0.08% -0.74% 0% 22489 0.5437 74.77 24.18 0% 0 0% 0 0% 0 0% 0%
20220513 24.53 24.65 23.78 23.98 -1.56% -0.21% 0% 19488 0.4683 62.31 24.03 0% 0 0% 0 0% 0 0% 0%
20220512 23.66 24.62 23.53 24.36 2.31% 0.29% 0% 27757 0.6742 84.93 24.29 0% 0 0% 0 0% 0 0% 0%
20220511 24.1 24.47 23.73 23.81 -0.42% -1.65% 0% 25205 0.6101 74.47 24.21 0% 0 0% 0 0% 0 0% 0%
20220510 22.87 24.02 22.61 23.91 2.66% 1.49% 0% 28124 0.6627 76.97 23.56 0% 0 0% 0 0% 0 0% 0%
20220509 22.99 23.53 22.58 23.29 1.61% 0.3% 0% 23305 0.5411 58.09 23.22 0% 0 0% 0 0% 0 0% 0%
20220506 23.19 23.61 22.61 22.92 -3.45% -0.35% 0% 32337 0.7437 70.1 23 0% 0 0% 0 0% 0 0% 0%
20220505 23.79 24.34 23.58 23.74 -0.17% -0.92% 0% 44061 1.0556 98.48 23.96 0% 0 0% 0 0% 0 0% 0%
20220429 22.85 24.1 22.8 23.78 6.88% 0.72% 0% 40950 0.9667 87.58 23.61 0% 0 0% 0 0% 0 0% 0%
20220428 23.2 23.25 22.06 22.25 -4.3% -1.37% 0% 25757 0.5811 51.13 22.56 0% 0 0% 0 0% 0 0% 0%
20220427 22.03 23.39 21.74 23.25 4.17% 3.38% 0% 35009 0.7874 65.46 22.49 0% 0 0% 0 0% 0 0% 0%
20220426 22.83 23.64 22.22 22.32 -5.86% -2.36% 0% 38990 0.8912 73.84 22.86 0% 0 0% 0 0% 0 0% 0%
20220425 25.5 25.99 23.71 23.71 -9.98% -2.75% 0% 38053 0.9276 77.26 24.38 0% 0 0% 0 0% 0 0% 0%
20220422 26.51 26.95 25.5 26.34 -2.19% 0.92% 0% 39371 1.0276 88.45 26.1 0% 0 0% 0 0% 0 0% 0%
20220421 28.22 28.3 26.61 26.93 -5.67% -1.64% 0% 49941 1.3675 125.2 27.38 0% 0 0% 0 0% 0 0% 0%
20220420 27.11 29.66 27.01 28.55 4.35% 1.03% 0% 64941 1.8351 183.76 28.26 0% 0 0% 0 0% 0 0% 0%
20220419 27.72 27.91 27.08 27.36 -0.36% -0.07% 0% 31195 0.8541 99.45 27.38 0% 0 0% 0 0% 0 0% 0%
20220418 27.1 28.2 26.65 27.46 1.14% -0.11% 0% 50002 1.3747 169.87 27.49 0% 0 0% 0 0% 0 0% 0%
20220415 26.46 27.75 26.12 27.15 2.41% 0.37% 0% 47873 1.295 179.3 27.05 0% 0 0% 0 0% 0 0% 0%
20220414 26.04 26.91 25.61 26.51 1.69% 0.38% 0% 47073 1.2431 197.25 26.41 0% 0 0% 0 0% 0 0% 0%
20220413 26 26.77 25.62 26.07 0.54% -0.42% 0% 31659 0.8289 149.6 26.18 0% 0 0% 0 0% 0 0% 0%
20220412 24.9 26.38 24.64 25.93 3.47% 1.57% 0% 32438 0.8282 155.35 25.53 0% 0 0% 0 0% 0 0% 0%
20220411 25.52 26.38 24.85 25.06 -1.57% -2.15% 0% 21012 0.5382 104.83 25.61 0% 0 0% 0 0% 0 0% 0%
20220408 25.88 26.13 25.25 25.46 -2.04% -0.24% 0% 13031 0.3326 58.1 25.52 0% 0 0% 0 0% 0 0% 0%
20220407 26.5 26.82 25.91 25.99 -1.92% -1.07% 0% 16432 0.4316 70.49 26.27 0% 0 0% 0 0% 0 0% 0%
20220401 26.8 27.01 26.65 26.7 -1.07% -0.34% 0% 16310 0.4369 69.06 26.79 0% 0 0% 0 0% 0 0% 0%
20220331 27.3 27.47 26.9 26.99 -1.75% -0.7% 0% 13197 0.3587 57.59 27.18 0% 0 0% 0 0% 0 0% 0%
20220330 26.83 27.47 26.61 27.47 3.27% 1.52% 0% 18642 0.5044 80.27 27.06 0% 0 0% 0 0% 0 0% 0%
20220329 27.15 27.55 26.53 26.6 -2.03% -1.23% 0% 13912 0.3747 59.3 26.93 0% 0 0% 0 0% 0 0% 0%
20220328 27.1 27.55 26.38 27.15 0.22% 0.7% 0% 17865 0.4816 76.36 26.96 0% 0 0% 0 0% 0 0% 0%
20220325 27.06 28.11 26.9 27.09 0% -1.38% 0% 22554 0.6195 99.41 27.47 0% 0 0% 0 0% 0 0% 0%
20220324 28 28 27.01 27.09 -3.35% -0.48% 0% 23173 0.6308 103.19 27.22 0% 0 0% 0 0% 0 0% 0%
20220323 28.91 29.09 27.88 28.03 -2.94% -0.53% 0% 40077 1.1292 185.05 28.18 0% 0 0% 0 0% 0 0% 0%
20220322 28.39 29.3 28.32 28.88 -4.69% 0.31% 0% 25377 0.7306 132.46 28.79 0% 0 0% 0 0% 0 0% 0%
20220321 30.5 30.5 29.73 30.3 -0.13% 0.5% 0% 21076 0.6355 116.29 30.15 0% 0 0% 0 0% 0 0% 0%
20220318 29.5 30.36 29.5 30.34 0.73% 0.5% 0% 11218 0.3387 66.83 30.19 0% 0 0% 0 0% 0 0% 0%
20220317 30.13 30.88 29.91 30.12 0.67% -0.5% 0% 13680 0.4141 84.98 30.27 0% 0 0% 0 0% 0 0% 0%
20220316 29.61 29.99 28 29.92 3.24% 3.14% 0% 18595 0.5395 116.68 29.01 0% 0 0% 0 0% 0 0% 0%
20220315 30.15 30.46 28.92 28.98 -5.26% -2.75% 0% 12173 0.3628 81.75 29.8 0% 0 0% 0 0% 0 0% 0%
20220311 30.49 31.68 29.71 31.65 3.33% 2.59% 0% 13168 0.4062 91.25 30.85 0% 0 0% 0 0% 0 0% 0%
20220310 31.11 31.48 30.55 30.63 0.43% -1% 0% 16175 0.5005 115.12 30.94 0% 0 0% 0 0% 0 0% 0%
20220309 31.6 32.17 29.39 30.5 -3.45% -0.81% 0% 20167 0.6202 145.21 30.75 0% 0 0% 0 0% 0 0% 0%
20220308 32.9 33.47 31.59 31.59 -4.5% -2.62% 0% 16729 0.5427 138.89 32.44 0% 0 0% 0 0% 0 0% 0%
20220307 35.24 35.43 32.9 33.08 -6.1% -1.66% 0% 20205 0.6796 184.18 33.64 0% 0 0% 0 0% 0 0% 0%
20220304 35.5 35.98 35.19 35.23 -1.29% -0.73% 0% 6726 0.2387 71.81 35.49 0% 0 0% 0 0% 0 0% 0%
20220303 36.21 36.22 35.51 35.69 -1% -0.14% 0% 4023 0.1438 43.63 35.74 0% 0 0% 0 0% 0 0% 0%
20220302 35.9 36.3 35.82 36.05 -0.5% 0.17% 0% 4584 0.165 49.27 35.99 0% 0 0% 0 0% 0 0% 0%
20220301 36.39 37.1 36.1 36.23 -0.66% -0.66% 0% 9689 0.3534 103.33 36.47 0% 0 0% 0 0% 0 0% 0%
20220228 35.97 36.52 35.12 36.47 1.93% 1.81% 0% 10515 0.3766 107.45 35.82 0% 0 0% 0 0% 0 0% 0%
20220225 35.66 36.6 35.55 35.78 0.7% -0.83% 0% 8375 0.3022 90.67 36.08 0% 0 0% 0 0% 0 0% 0%
20220224 36.5 36.8 35.06 35.53 -2.84% -0.95% 0% 11819 0.4239 127.94 35.87 0% 0 0% 0 0% 0 0% 0%
20220223 35.9 36.7 35.89 36.57 2.15% 0.61% 0% 7057 0.2565 79.69 36.35 0% 0 0% 0 0% 0 0% 0%
20220222 36.52 36.55 35.55 35.8 -2.35% 0.08% 0% 9093 0.3253 99.77 35.77 0% 0 0% 0 0% 0 0% 0%
20220221 36.85 37.38 36.61 36.66 -1% -0.46% 0% 8520 0.3138 86.96 36.83 0% 0 0% 0 0% 0 0% 0%
20220218 36.9 37.28 36.65 37.03 -0.32% 0.14% 0% 5692 0.2105 53.17 36.98 0% 0 0% 0 0% 0 0% 0%
20220217 37.3 37.52 36.96 37.15 -0.35% -0.16% 0% 5289 0.1968 45.35 37.21 0% 0 0% 0 0% 0 0% 0%
20220216 38.19 38.2 37.14 37.28 -0.59% -0.43% 0% 6309 0.2362 50.08 37.44 0% 0 0% 0 0% 0 0% 0%
20220215 36.21 37.56 36.2 37.5 2.8% 0.64% 0% 11762 0.4382 77.99 37.26 0% 0 0% 0 0% 0 0% 0%
20220214 36.35 36.89 36.07 36.48 -1.03% -0.05% 0% 5611 0.2048 33.45 36.5 0% 0 0% 0 0% 0 0% 0%
20220211 37.26 37.26 36.52 36.86 -1.47% 0% 0% 7659 0.2823 39.66 36.86 0% 0 0% 0 0% 0 0% 0%
20220210 37.16 37.7 36.7 37.41 0.29% 0.29% 0% 8832 0.3294 43.21 37.3 0% 0 0% 0 0% 0 0% 0%
20220209 37.46 37.6 37.07 37.3 -0.43% 0.11% 0% 8003 0.2982 35.83 37.26 0% 0 0% 0 0% 0 0% 0%
20211203 41.37 41.77 40.24 41.54 1.44% 1.19% 0% 16401 0.6733 67.43 41.05 0% 0 0% 0 0% 0 0% 0%
20211202 42 42.76 40.9 40.95 -2.31% -1.96% 0% 15907 0.6644 61.61 41.77 0% 0 0% 0 0% 0 0% 0%
20211201 42.31 42.59 41.26 41.92 -0.9% 0.19% 0% 14131 0.5913 52.1 41.84 0% 0 0% 0 0% 0 0% 0%
20211130 42.37 42.8 42.09 42.3 -1.12% 0.02% 0% 13555 0.5732 46.47 42.29 0% 0 0% 0 0% 0 0% 0%
20211129 42.17 42.78 40.57 42.78 1.37% 2.54% 0% 27293 1.1386 80.07 41.72 0% 0 0% 0 0% 0 0% 0%
20211126 41.65 42.88 41.5 42.2 1.32% -0.35% 0% 22242 0.9419 61.97 42.35 0% 0 0% 0 0% 0 0% 0%
20211125 43.11 43.3 41.63 41.65 -3.92% -1.4% 0% 28421 1.2006 76.6 42.24 0% 0 0% 0 0% 0 0% 0%
20211124 43.89 44.26 42.88 43.35 -1.21% 0.05% 0% 18171 0.7874 51.02 43.33 0% 0 0% 0 0% 0 0% 0%
20211123 43.94 44.75 43.25 43.88 -1.61% 0.27% 0% 23485 1.0277 65.05 43.76 0% 0 0% 0 0% 0 0% 0%
20211122 43.38 45.6 42.43 44.6 2.06% 1.04% 0% 44444 1.9619 119.05 44.14 0% 0 0% 0 0% 0 0% 0%
20211119 44.49 45.54 43.35 43.7 -0.82% -1.35% 0% 33238 1.4723 90.2 44.3 0% 0 0% 0 0% 0 0% 0%
20211118 43.99 44.69 43.3 44.06 -0.32% 0.27% 0% 27985 1.2297 72.61 43.94 0% 0 0% 0 0% 0 0% 0%
20211117 44.8 44.9 43.25 44.2 -0.85% 0.78% 0% 35960 1.5771 87.81 43.86 0% 0 0% 0 0% 0 0% 0%
20211116 46.98 46.98 44 44.58 -3.23% -1.55% 0% 54288 2.4579 131.32 45.28 0% 0 0% 0 0% 0 0% 0%
20211115 42.17 46.07 42.17 46.07 10% 2.93% 0% 47324 2.118 106.71 44.76 0% 0 0% 0 0% 0 0% 0%
20211112 42.8 43.73 41.87 41.88 -2.15% -2.15% 0% 33077 1.4156 64.86 42.8 0% 0 0% 0 0% 0 0% 0%
20211111 42.64 43.1 42.05 42.8 0.19% 0.26% 0% 22487 0.96 38.84 42.69 0% 0 0% 0 0% 0 0% 0%
20211110 43.42 44.02 42.45 42.72 -1.61% -0.51% 0% 26877 1.1541 43.25 42.94 0% 0 0% 0 0% 0 0% 0%
20211109 42 44.5 41.89 43.42 2.96% 0.56% 0% 39568 1.7086 64.26 43.18 0% 0 0% 0 0% 0 0% 0%
20211108 43.65 43.69 41.9 42.17 -1.95% -0.05% 0% 42765 1.8041 69.02 42.19 0% 0 0% 0 0% 0 0% 0%
20211105 44 44.65 42.51 43.01 -2.69% -0.69% 0% 48133 2.0846 80.71 43.31 0% 0 0% 0 0% 0 0% 0%
20211104 43.75 45.66 43.36 44.2 1.4% -0.38% 0% 50819 2.2549 85.59 44.37 0% 0 0% 0 0% 0 0% 0%
20211103 43.62 44.4 42.85 43.59 -0.66% 0.05% 0% 53585 2.3348 91.66 43.57 0% 0 0% 0 0% 0 0% 0%
20211102 43.9 45.8 42.77 43.88 0.16% -0.43% 0% 81434 3.5889 150.77 44.07 0% 0 0% 0 0% 0 0% 0%
20211101 41.5 45.08 40.38 43.81 4.51% 2.15% 0% 95488 4.0954 194.33 42.89 0% 0 0% 0 0% 0 0% 0%
20211029 41 43.79 40.1 41.92 2.27% 0.12% 0% 102808 4.3042 233.77 41.87 0% 0 0% 0 0% 0 0% 0%
20211028 36.51 40.99 36.51 40.99 10.01% 3.9% 0% 74209 2.9278 196.24 39.45 0% 0 0% 0 0% 0 0% 0%
20211027 37.65 37.74 36.39 37.26 -1.3% 1.17% 0% 28820 1.0613 81.57 36.83 0% 0 0% 0 0% 0 0% 0%
20211026 39 39 37.5 37.75 -1.2% -0.79% 0% 33028 1.2566 94.22 38.05 0% 0 0% 0 0% 0 0% 0%
20211025 39.1 39.2 37.75 38.21 -1.52% -0.13% 0% 39044 1.4938 109.15 38.26 0% 0 0% 0 0% 0 0% 0%
20211022 37.01 39 36.32 38.8 6.13% 1.68% 0% 68199 2.6022 186.77 38.16 0% 0 0% 0 0% 0 0% 0%
20211021 34.77 36.56 34.5 36.56 4.97% 2.27% 0% 38672 1.3825 103.71 35.75 0% 0 0% 0 0% 0 0% 0%
20211020 34.88 35.34 34.17 34.83 -0.26% 0.66% 0% 19271 0.6668 49.72 34.6 0% 0 0% 0 0% 0 0% 0%
20211019 34.08 35.04 34 34.92 1.04% 0.87% 0% 24807 0.8589 58.03 34.62 0% 0 0% 0 0% 0 0% 0%
20211018 37.3 37.3 34.01 34.56 -7.4% -0.97% 0% 41060 1.4329 86.34 34.9 0% 0 0% 0 0% 0 0% 0%
20211015 37 38.33 36.6 37.32 -0.03% -0.32% 0% 21688 0.812 43.44 37.44 0% 0 0% 0 0% 0 0% 0%
20211014 38.01 38.39 36.91 37.33 -3.14% -0.59% 0% 27144 1.0193 50.37 37.55 0% 0 0% 0 0% 0 0% 0%
20211013 38.52 39.16 37.5 38.54 -0.28% 0.29% 0% 36097 1.3872 70.76 38.43 0% 0 0% 0 0% 0 0% 0%
20211012 37.93 39.06 36.1 38.65 1.93% 1.9% 0% 42313 1.6049 86.04 37.93 0% 0 0% 0 0% 0 0% 0%
20211011 37.12 39.49 36.56 37.92 1.94% -0.84% 0% 45531 1.7409 99.42 38.24 0% 0 0% 0 0% 0 0% 0%
20211008 36.63 37.65 35.28 37.2 -3.65% 1.53% 0% 54587 1.9999 122.74 36.64 0% 0 0% 0 0% 0 0% 0%
20210930 38.65 40.2 38.09 38.61 -1.35% -0.64% 0% 37668 1.4636 99.64 38.86 0% 0 0% 0 0% 0 0% 0%
20210929 39.89 40.8 38.32 39.14 -1.9% -0.71% 0% 52161 2.0563 150.32 39.42 0% 0 0% 0 0% 0 0% 0%
20210928 41.5 42 37.89 39.9 -1.92% 1.06% 0% 67220 2.654 218.29 39.48 0% 0 0% 0 0% 0 0% 0%
20210927 36.87 40.68 36.03 40.68 10.01% 4.17% 0% 90424 3.5312 356.4 39.05 0% 0 0% 0 0% 0 0% 0%
20210924 34.18 36.98 33.62 36.98 9.99% 2.13% 0% 65035 2.355 339.97 36.21 0% 0 0% 0 0% 0 0% 0%
20210923 32.81 34.09 32.81 33.62 2% -0.33% 0% 11483 0.3873 68.56 33.73 0% 0 0% 0 0% 0 0% 0%
20210922 33.56 33.65 32.6 32.96 -3.31% -0.24% 0% 13162 0.4349 70 33.04 0% 0 0% 0 0% 0 0% 0%
20210917 34.41 34.45 33.58 34.09 -1.19% 0.56% 0% 13621 0.4617 73.45 33.9 0% 0 0% 0 0% 0 0% 0%
20210916 33.68 34.87 33.56 34.5 1.92% 0.38% 0% 15271 0.5249 82.56 34.37 0% 0 0% 0 0% 0 0% 0%
20210915 34.2 34.64 33.4 33.85 -1.37% 0.33% 0% 11700 0.3948 58.52 33.74 0% 0 0% 0 0% 0 0% 0%
20210914 34.45 35.23 34.3 34.32 -1.41% -1.15% 0% 13091 0.4545 65.07 34.72 0% 0 0% 0 0% 0 0% 0%
20210913 34.25 35.06 33.9 34.81 1.78% 0.35% 0% 15418 0.5348 73.09 34.69 0% 0 0% 0 0% 0 0% 0%
20210910 34.7 34.79 34.03 34.2 -1.44% -0.2% 0% 11786 0.4039 53.62 34.27 0% 0 0% 0 0% 0 0% 0%
20210909 34.96 35.28 34.3 34.7 -0.77% 0.06% 0% 15873 0.5504 69.47 34.68 0% 0 0% 0 0% 0 0% 0%
20210908 34.3 35.88 34.01 34.97 1.54% -0.26% 0% 30717 1.077 128.7 35.06 0% 0 0% 0 0% 0 0% 0%
20210907 33.06 34.68 33 34.44 4.17% 1.59% 0% 28042 0.9507 107.4 33.9 0% 0 0% 0 0% 0 0% 0%
20210906 32.6 33.19 32.2 33.06 1.41% 0.55% 0% 15463 0.5085 51.53 32.88 0% 0 0% 0 0% 0 0% 0%
20210729 32.57 33.35 32.48 33.01 2.71% -0.18% 0% 16137 0.5336 54.77 33.07 0% 0 0% 0 0% 0 0% 0%
20210728 33 33.04 31.34 32.14 -2.9% 0.22% 0% 28474 0.9133 95.16 32.07 0% 0 0% 0 0% 0 0% 0%
20210727 33.69 34.2 33 33.1 -1.31% -1.49% 0% 18849 0.6333 69.41 33.6 0% 0 0% 0 0% 0 0% 0%
20210726 34.8 34.8 32.86 33.54 -2.92% 0.15% 0% 23479 0.7863 86.45 33.49 0% 0 0% 0 0% 0 0% 0%
20210723 35.22 35.5 34.21 34.55 -1.62% -0.12% 0% 21701 0.7506 79.77 34.59 0% 0 0% 0 0% 0 0% 0%
20210722 35.35 35.35 34.68 35.12 -0.68% 0.52% 0% 22737 0.7944 86.99 34.94 0% 0 0% 0 0% 0 0% 0%
20210721 35.4 36.6 35.2 35.36 -0.14% -1.2% 0% 27826 0.996 110.62 35.79 0% 0 0% 0 0% 0 0% 0%
20210720 35.89 35.98 34.3 35.41 -2.45% 1% 0% 44511 1.5606 168.15 35.06 0% 0 0% 0 0% 0 0% 0%
20210719 38.04 38.04 34.29 36.3 -4.6% 2.51% 0% 55534 1.9664 227.34 35.41 0% 0 0% 0 0% 0 0% 0%
20210716 38.36 38.66 37.93 38.05 -0.81% -0.26% 0% 10027 0.3825 45.44 38.15 0% 0 0% 0 0% 0 0% 0%
20210715 38.51 39.26 38.03 38.36 -1.72% -0.05% 0% 10133 0.3889 45.52 38.38 0% 0 0% 0 0% 0 0% 0%
20210714 38.95 39.54 38.48 39.03 -1.79% -0.13% 0% 11257 0.4399 51.2 39.08 0% 0 0% 0 0% 0 0% 0%
20210713 39.88 40.74 39.1 39.74 -1.83% -0.25% 0% 15172 0.6045 68.77 39.84 0% 0 0% 0 0% 0 0% 0%
20210712 38.7 40.58 37.9 40.48 4.71% 2.56% 0% 27875 1.1003 126.31 39.47 0% 0 0% 0 0% 0 0% 0%
20210709 37.8 38.68 37.72 38.66 1.39% 1.26% 0% 12416 0.4741 58.82 38.18 0% 0 0% 0 0% 0 0% 0%
20210708 39 39.11 37.78 38.13 -2.11% -0.03% 0% 17465 0.6661 83.35 38.14 0% 0 0% 0 0% 0 0% 0%
20210707 38.88 39.87 38.88 38.95 0.78% -0.76% 0% 32432 1.273 166.69 39.25 0% 0 0% 0 0% 0 0% 0%
20210706 39.4 39.56 37.61 38.65 -1.9% 0.73% 0% 24215 0.9291 139.54 38.37 0% 0 0% 0 0% 0 0% 0%
20210705 43.52 43.55 39.4 39.4 -10% -2.74% 0% 42839 1.7352 274.66 40.51 0% 0 0% 0 0% 0 0% 0%
20210702 44.65 45.16 43.75 43.78 -2.58% -1.37% 0% 11427 0.5072 102.07 44.39 0% 0 0% 0 0% 0 0% 0%
20210701 45.2 45.24 44.23 44.94 -0.13% 0.31% 0% 9781 0.4382 87.86 44.8 0% 0 0% 0 0% 0 0% 0%
20210630 45.4 46.19 44.78 45 -0.79% -0.66% 0% 14083 0.6379 134.69 45.3 0% 0 0% 0 0% 0 0% 0%
20210629 45.09 45.67 44.65 45.36 1.07% 0.09% 0% 11586 0.5251 116.31 45.32 0% 0 0% 0 0% 0 0% 0%
20210628 44.4 44.95 44.21 44.88 1.08% 0.49% 0% 10050 0.4488 100.2 44.66 0% 0 0% 0 0% 0 0% 0%
20210625 44.34 44.96 44.12 44.4 0.11% -0.18% 0% 9135 0.4063 90.69 44.48 0% 0 0% 0 0% 0 0% 0%
20210624 44.8 45.03 44.11 44.35 -1.11% -0.16% 0% 7010 0.3114 67.81 44.42 0% 0 0% 0 0% 0 0% 0%
20210623 44.4 45.11 44.12 44.85 -0.11% 0.34% 0% 6581 0.2942 56.05 44.7 0% 0 0% 0 0% 0 0% 0%
20210622 45.76 45.8 44.28 44.9 -1.73% 0.45% 0% 13164 0.5884 106.08 44.7 0% 0 0% 0 0% 0 0% 0%
20210621 45 45.77 44.74 45.69 1.96% 0.59% 0% 8517 0.3868 67.14 45.42 0% 0 0% 0 0% 0 0% 0%
20210618 46.34 46.7 45 45.07 -2.68% -1.01% 0% 11536 0.5252 93.26 45.53 0% 0 0% 0 0% 0 0% 0%
20210617 46.6 46.69 45.92 46.31 1.18% -0.11% 0% 4034 0.187 34.84 46.36 0% 0 0% 0 0% 0 0% 0%
20210616 46.17 46.94 45.77 45.77 -1.72% -0.67% 0% 9036 0.4164 73.92 46.08 0% 0 0% 0 0% 0 0% 0%
20210615 47.41 47.91 46.33 46.57 -2.82% -0.7% 0% 10439 0.4896 83.57 46.9 0% 0 0% 0 0% 0 0% 0%
20210611 48.19 48.19 47.08 47.92 0.48% 1.01% 0% 9486 0.45 78.98 47.44 0% 0 0% 0 0% 0 0% 0%
20210610 48.58 48.58 47.68 47.69 -2.39% -0.36% 0% 10827 0.5182 90.32 47.86 0% 0 0% 0 0% 0 0% 0%
20210609 48.9 48.9 46.88 48.86 -2.28% 2% 0% 20218 0.9684 165.16 47.9 0% 0 0% 0 0% 0 0% 0%
20210608 51 51.13 49.31 50 -1.81% -0.08% 0% 11827 0.5918 103.16 50.04 0% 0 0% 0 0% 0 0% 0%
20210607 48.97 50.95 48.36 50.92 3.98% 1.54% 0% 16009 0.8029 141.43 50.15 0% 0 0% 0 0% 0 0% 0%
20210604 48.6 49.39 48.56 48.97 0.25% -0.08% 0% 5244 0.257 49.36 49.01 0% 0 0% 0 0% 0 0% 0%
20210603 48.76 49.45 48.66 48.85 -0.39% -0.33% 0% 5319 0.2607 49.88 49.01 0% 0 0% 0 0% 0 0% 0%
20210602 49.94 50.23 48.84 49.04 -2.5% -0.41% 0% 9208 0.4534 84.91 49.24 0% 0 0% 0 0% 0 0% 0%
20210601 50 51.15 49.65 50.3 0.8% 0.06% 0% 12769 0.6419 120.94 50.27 0% 0 0% 0 0% 0 0% 0%
20210531 49.9 50.46 49.72 49.9 -0.1% -0.24% 0% 6561 0.3282 63.62 50.02 0% 0 0% 0 0% 0 0% 0%
20210528 51 51 49.6 49.95 -1.38% -0.18% 0% 9797 0.4902 87.4 50.04 0% 0 0% 0 0% 0 0% 0%
20210527 50.3 51.15 50.07 50.65 0.88% 0% 0% 12713 0.6439 116.38 50.65 0% 0 0% 0 0% 0 0% 0%
20210526 49.23 50.49 49.12 50.21 1.64% 0.46% 0% 16846 0.8419 163.81 49.98 0% 0 0% 0 0% 0 0% 0%
20210525 48.09 49.78 47.6 49.4 2.72% 0.41% 0% 10813 0.532 114.24 49.2 0% 0 0% 0 0% 0 0% 0%
20210524 48.47 48.77 47.7 48.09 -0.78% 0.02% 0% 6922 0.3328 74.3 48.08 0% 0 0% 0 0% 0 0% 0%
20210521 49.29 49.29 48.27 48.47 -0.92% -0.16% 0% 5697 0.2766 61.62 48.55 0% 0 0% 0 0% 0 0% 0%
20210520 48.92 49.37 48.7 48.92 0% -0.04% 0% 7638 0.3738 77.33 48.94 0% 0 0% 0 0% 0 0% 0%
20210519 49.99 49.99 48.78 48.92 -1.63% -0.12% 0% 8599 0.4212 84.22 48.98 0% 0 0% 0 0% 0 0% 0%
20210518 49.82 50.7 49.11 49.73 -0.64% -0.38% 0% 9884 0.4934 98.91 49.92 0% 0 0% 0 0% 0 0% 0%
20210517 49.84 51.25 49.55 50.05 0.42% -0.26% 0% 15499 0.7777 154.2 50.18 0% 0 0% 0 0% 0 0% 0%
20210514 49.67 50.2 49.4 49.84 1.36% 0.08% 0% 8325 0.4146 81.92 49.8 0% 0 0% 0 0% 0 0% 0%
20210513 49.58 49.8 48.83 49.17 -0.77% -0.04% 0% 5093 0.2505 47.07 49.19 0% 0 0% 0 0% 0 0% 0%
20210512 49.6 49.8 48.78 49.55 -0.58% 0.57% 0% 7294 0.3594 58.56 49.27 0% 0 0% 0 0% 0 0% 0%
20210511 48.12 50.89 48.12 49.84 1.61% 0.12% 0% 7115 0.3542 48.38 49.78 0% 0 0% 0 0% 0 0% 0%
20210510 49.4 49.98 48.52 49.05 -1.9% -0.39% 0% 6952 0.3423 36.49 49.24 0% 0 0% 0 0% 0 0% 0%
20210507 52.04 52.58 49.6 50 -3.92% -0.91% 0% 12320 0.6217 61.33 50.46 0% 0 0% 0 0% 0 0% 0%
20210506 51.41 52.29 50.51 52.04 1.23% 0.56% 0% 10464 0.5415 54.55 51.75 0% 0 0% 0 0% 0 0% 0%
20210430 52.04 52.2 51.2 51.41 -1.21% -0.31% 0% 7916 0.4082 42.21 51.57 0% 0 0% 0 0% 0 0% 0%
20210429 52.39 53.26 51.6 52.04 -0.95% -0.1% 0% 10528 0.5484 57.62 52.09 0% 0 0% 0 0% 0 0% 0%
20210428 52.03 53.66 51.5 52.54 -0.13% -0.3% 0% 15091 0.7953 85.51 52.7 0% 0 0% 0 0% 0 0% 0%
20210427 52.37 53.2 51.34 52.61 -0.74% 0.61% 0% 12912 0.6752 74.45 52.29 0% 0 0% 0 0% 0 0% 0%
20210426 51.82 53.31 51.33 53 0.57% 1.03% 0% 20316 1.0658 119.98 52.46 0% 0 0% 0 0% 0 0% 0%
20210423 54 54.16 51.28 52.7 -6.38% 0.19% 0% 29357 1.5443 187.72 52.6 0% 0 0% 0 0% 0 0% 0%
20210422 51.37 57.06 50.61 56.29 8.52% 2.4% 0% 43893 2.4126 339.61 54.97 0% 0 0% 0 0% 0 0% 0%
20210421 49.34 52.15 48.85 51.87 5.13% 2.29% 0% 21672 1.099 209.16 50.71 0% 0 0% 0 0% 0 0% 0%
20210416 47.24 48.61 46.92 48.2 2.05% 0.9% 0% 8599 0.4108 89.67 47.77 0% 0 0% 0 0% 0 0% 0%
20210415 47.51 47.54 46.21 47.23 -0.15% 1.07% 0% 6135 0.2867 63.58 46.73 0% 0 0% 0 0% 0 0% 0%
20210414 47.21 47.42 46.68 47.3 0.21% 0.38% 0% 5418 0.2553 51.21 47.12 0% 0 0% 0 0% 0 0% 0%
20210413 46.41 47.4 46.12 47.2 1.66% 0.6% 0% 7050 0.3308 66.03 46.92 0% 0 0% 0 0% 0 0% 0%
20210412 48.25 48.5 46.12 46.43 -2.21% -1.28% 0% 11987 0.5637 111.58 47.03 0% 0 0% 0 0% 0 0% 0%
20210409 48.88 48.88 47.21 47.48 -2.32% -0.31% 0% 10270 0.4892 82.16 47.63 0% 0 0% 0 0% 0 0% 0%
20210408 48.9 49.2 48.3 48.61 -0.53% -0.18% 0% 8408 0.4095 60.12 48.7 0% 0 0% 0 0% 0 0% 0%
20210407 49.88 49.89 48.34 48.87 -1.75% 0.06% 0% 8632 0.4216 56.39 48.84 0% 0 0% 0 0% 0 0% 0%
20210406 51 52 49 49.74 -0.42% -1.01% 0% 11202 0.5629 70.83 50.25 0% 0 0% 0 0% 0 0% 0%
20210402 49.2 50.42 48.88 49.95 1.69% 0.48% 0% 8562 0.4256 51.69 49.71 0% 0 0% 0 0% 0 0% 0%
20210401 48.67 49.88 48.6 49.12 1.22% -0.02% 0% 6904 0.3392 39.81 49.13 0% 0 0% 0 0% 0 0% 0%
20210330 47.17 50.78 47 49.7 5.39% 1.47% 0% 15578 0.763 81.48 48.98 0% 0 0% 0 0% 0 0% 0%
20210329 46.72 47.21 46.15 47.16 0.9% 0.81% 0% 5973 0.2794 28.61 46.78 0% 0 0% 0 0% 0 0% 0%
20210326 46.08 47.26 45.54 46.74 1.41% 0.88% 0% 8046 0.3728 35.64 46.33 0% 0 0% 0 0% 0 0% 0%
20201215 59.91 61.78 59.6 60 0.32% -0.83% 0% 24234 1.4662 136.53 60.5 0% 0 0% 0 0% 0 0% 0%
20201214 57.42 60.08 56.88 59.81 5.78% 1.06% 0% 22747 1.3461 137.74 59.18 0% 0 0% 0 0% 0 0% 0%
20201211 57.1 58.37 56.35 56.54 -0.98% -0.79% 0% 18868 1.0753 119.63 56.99 0% 0 0% 0 0% 0 0% 0%
20201210 58.05 58.05 56.5 57.1 -1.74% -0.04% 0% 15614 0.8918 108.71 57.12 0% 0 0% 0 0% 0 0% 0%
20201209 58.66 59.71 57.9 58.11 -1.02% -1.48% 0% 14414 0.8501 110.39 58.98 0% 0 0% 0 0% 0 0% 0%
20201208 59.07 59.1 58.35 58.71 -1.1% 0% 0% 12115 0.7113 96.54 58.71 0% 0 0% 0 0% 0 0% 0%
20201207 59.82 60.5 58.91 59.36 -1.31% 0.15% 0% 19964 1.1833 163.61 59.27 0% 0 0% 0 0% 0 0% 0%
20201204 59.92 60.7 59.05 60.15 1.37% 0.05% 0% 19382 1.1652 171.37 60.12 0% 0 0% 0 0% 0 0% 0%
20201203 57.66 59.35 57.23 59.34 2.9% 1.31% 0% 16614 0.9731 161.14 58.57 0% 0 0% 0 0% 0 0% 0%
20201202 58.2 58.25 57.21 57.67 -0.94% 0.09% 0% 11305 0.6514 117.79 57.62 0% 0 0% 0 0% 0 0% 0%
20201201 57.97 58.34 57.18 58.22 0.62% 0.14% 0% 8602 0.5001 91.45 58.14 0% 0 0% 0 0% 0 0% 0%
20201130 57.89 58.4 57.44 57.86 0.5% -0.09% 0% 9707 0.5621 100.32 57.91 0% 0 0% 0 0% 0 0% 0%
20201127 57.69 57.75 57 57.57 -0.21% 0.4% 0% 5066 0.2905 51.02 57.34 0% 0 0% 0 0% 0 0% 0%
20201126 56.9 58.03 56.59 57.69 1.25% 0.35% 0% 6760 0.3886 64.97 57.49 0% 0 0% 0 0% 0 0% 0%
20201125 58.13 58.4 56.81 56.98 -1.93% -0.51% 0% 9034 0.5174 83 57.27 0% 0 0% 0 0% 0 0% 0%
20201124 58.57 59.2 57.71 58.1 -0.79% -0.05% 0% 9905 0.5758 81.98 58.13 0% 0 0% 0 0% 0 0% 0%
20201123 59.7 59.78 58.36 58.56 -2.01% -0.31% 0% 12769 0.7501 90.05 58.74 0% 0 0% 0 0% 0 0% 0%
20201120 59.8 60.45 59.52 59.76 0% -0.07% 0% 6768 0.4047 45.33 59.8 0% 0 0% 0 0% 0 0% 0%
20201119 59.91 60.55 58.7 59.76 -0.71% 0.17% 0% 7784 0.4644 50.79 59.66 0% 0 0% 0 0% 0 0% 0%
20201118 59.1 61.39 58.68 60.19 1.76% -0.4% 0% 9766 0.5902 63.92 60.43 0% 0 0% 0 0% 0 0% 0%
20201117 60.26 60.26 58.51 59.15 -2.18% 0.19% 0% 10748 0.6346 69.63 59.04 0% 0 0% 0 0% 0 0% 0%
20201116 61.45 62 60 60.47 -1.56% 0.18% 0% 10808 0.6524 71.98 60.36 0% 0 0% 0 0% 0 0% 0%
20201113 60.89 61.92 59.63 61.43 0.38% 0.92% 0% 9491 0.5777 61.76 60.87 0% 0 0% 0 0% 0 0% 0%
20201112 61.8 62.26 60.49 61.2 0.13% 0.07% 0% 10492 0.6417 66.63 61.16 0% 0 0% 0 0% 0 0% 0%
20201111 62.8 63.54 60.77 61.12 -3.28% -1.39% 0% 21089 1.307 133.91 61.98 0% 0 0% 0 0% 0 0% 0%
20201110 61.01 63.55 60.28 63.19 5.35% 2.23% 0% 30445 1.8819 194.71 61.81 0% 0 0% 0 0% 0 0% 0%
20201109 56.99 60.5 56.6 59.98 5.25% 1.8% 0% 22883 1.3482 157.8 58.92 0% 0 0% 0 0% 0 0% 0%
20201106 57.92 58 56.42 56.99 -1.59% 0.28% 0% 10930 0.6212 70.03 56.83 0% 0 0% 0 0% 0 0% 0%
20201105 57.43 58.45 57.3 57.91 0.84% 0.03% 0% 9572 0.5541 60.69 57.89 0% 0 0% 0 0% 0 0% 0%
20201104 56.92 57.55 56.3 57.43 1.07% 0.53% 0% 8241 0.4708 48.97 57.13 0% 0 0% 0 0% 0 0% 0%
20201103 56.13 56.85 55.65 56.82 1.57% 0.64% 0% 10336 0.5836 54.91 56.46 0% 0 0% 0 0% 0 0% 0%
20201102 57.91 57.99 55.5 55.94 -3.07% -0.36% 0% 16796 0.943 83.81 56.14 0% 0 0% 0 0% 0 0% 0%
20201030 59.8 59.99 57.28 57.71 -2.93% -0.98% 0% 14647 0.8537 69.24 58.28 0% 0 0% 0 0% 0 0% 0%
20201029 59.01 60.3 58.1 59.45 -0.25% 0.35% 0% 13033 0.7721 58.06 59.24 0% 0 0% 0 0% 0 0% 0%
20201028 57.61 60.88 57.18 59.6 3.45% 1.29% 0% 20592 1.2116 86.53 58.84 0% 0 0% 0 0% 0 0% 0%
20201027 56.9 58.48 56.5 57.61 0.19% 0.09% 0% 13213 0.7606 54.14 57.56 0% 0 0% 0 0% 0 0% 0%
20201026 56.98 59.22 56.06 57.5 -7.56% -0.05% 0% 29111 1.6749 112.8 57.53 0% 0 0% 0 0% 0 0% 0%
20201023 64.99 64.99 61.7 62.2 -2.86% -1.16% 0% 14002 0.8811 55.79 62.93 0% 0 0% 0 0% 0 0% 0%
20201022 64.89 65.05 62.6 64.03 -1.19% 0.53% 0% 16302 1.0382 51.64 63.69 0% 0 0% 0 0% 0 0% 0%
20200909 63.07 63.07 59.71 60.45 -5.69% -1.03% 0% 24320 1.4854 70.86 61.08 0% 0 0% 0 0% 0 0% 0%
20200908 65.33 65.88 63.1 64.1 -1.46% 0.14% 0% 18850 1.2065 55.82 64.01 0% 0 0% 0 0% 0 0% 0%
20200907 69.21 69.49 64 65.05 -5.94% -3.06% 0% 30124 2.0213 85.66 67.1 0% 0 0% 0 0% 0 0% 0%
20200904 70.6 70.6 68.8 69.16 -3.07% 0.07% 0% 26362 1.822 76.7 69.11 0% 0 0% 0 0% 0 0% 0%
20200903 71.99 72.5 71.22 71.35 -0.75% -0.63% 0% 20562 1.4763 58.85 71.8 0% 0 0% 0 0% 0 0% 0%
20200902 71.72 71.98 71.22 71.89 0.52% 0.36% 0% 17562 1.2579 48.58 71.63 0% 0 0% 0 0% 0 0% 0%
20200901 72.66 72.67 71.21 71.52 -1.57% -0.08% 0% 21785 1.5593 52.51 71.58 0% 0 0% 0 0% 0 0% 0%
20200831 71.88 73.92 71 72.66 -0.06% 0.28% 0% 36167 2.6207 81.39 72.46 0% 0 0% 0 0% 0 0% 0%
20200828 75.67 75.67 71 72.7 -6.78% 0.36% 0% 71671 5.1921 167.13 72.44 0% 0 0% 0 0% 0 0% 0%
20200827 76 78.33 75.78 77.99 2.03% 0.79% 0% 24505 1.8963 69.56 77.38 0% 0 0% 0 0% 0 0% 0%
20200826 76.5 78.48 75 76.44 -0.84% -0.43% 0% 27831 2.1367 78.61 76.77 0% 0 0% 0 0% 0 0% 0%
20200825 80.48 80.7 76.34 77.09 -4.13% -1.15% 0% 40895 3.1893 115.39 77.99 0% 0 0% 0 0% 0 0% 0%
20200824 80.87 81.8 79 80.41 0.27% 0.58% 0% 27269 2.1801 77.68 79.95 0% 0 0% 0 0% 0 0% 0%
20200821 78.9 82.2 78 80.19 2.02% -0.64% 0% 39060 3.1525 116.56 80.71 0% 0 0% 0 0% 0 0% 0%
20200820 78 80.15 77.06 78.6 -0.54% 0.06% 0% 29056 2.2823 82.84 78.55 0% 0 0% 0 0% 0 0% 0%
20200819 77 81.58 76 79.03 2.5% -0.62% 0% 63617 5.0589 199.74 79.52 0% 0 0% 0 0% 0 0% 0%
20200818 72.51 77.7 72.44 77.1 5.75% 2.15% 0% 53867 4.0659 185.66 75.48 0% 0 0% 0 0% 0 0% 0%
20200817 72.7 73.29 71.5 72.91 0.3% 0.69% 0% 20541 1.4874 75.82 72.41 0% 0 0% 0 0% 0 0% 0%
20200814 72.6 73.58 71 72.69 -0.01% 0.47% 0% 19168 1.3868 69.47 72.35 0% 0 0% 0 0% 0 0% 0%
20200813 74.63 74.9 72.55 72.7 -2.36% -0.91% 0% 24751 1.816 91.95 73.37 0% 0 0% 0 0% 0 0% 0%
20200812 73.49 74.47 70.6 74.46 1.99% 2.65% 0% 35794 2.5964 134.85 72.54 0% 0 0% 0 0% 0 0% 0%
20200811 69.72 74.6 69.7 73.01 5.66% 0.37% 0% 49705 3.6156 201.82 72.74 0% 0 0% 0 0% 0 0% 0%
20200810 69 69.77 68 69.1 -0.43% 0.61% 0% 16883 1.1596 74.2 68.68 0% 0 0% 0 0% 0 0% 0%
20200807 70.7 71 68.52 69.4 -2.25% -0.12% 0% 26225 1.8221 114.95 69.48 0% 0 0% 0 0% 0 0% 0%
20200806 73.2 73.52 70.3 71 -2.63% -0.32% 0% 26589 1.894 113.56 71.23 0% 0 0% 0 0% 0 0% 0%
20200805 71.53 73.37 70.64 72.92 0.8% 0.69% 0% 22528 1.6315 96.3 72.42 0% 0 0% 0 0% 0 0% 0%
20200804 72.56 74.25 71.93 72.34 0.06% -0.58% 0% 24516 1.7838 101.14 72.76 0% 0 0% 0 0% 0 0% 0%
20200803 71.3 72.39 70.21 72.3 1.56% 1.19% 0% 25650 1.8326 102.64 71.45 0% 0 0% 0 0% 0 0% 0%
20200731 71.32 71.97 70.02 71.19 0.04% 0.01% 0% 16493 1.1739 61.93 71.18 0% 0 0% 0 0% 0 0% 0%
20200730 72.06 73.05 71.02 71.16 -1.93% -0.93% 0% 18369 1.3195 63.82 71.83 0% 0 0% 0 0% 0 0% 0%
20200729 71 72.6 70.45 72.56 2.17% 0.93% 0% 17489 1.2573 51.89 71.89 0% 0 0% 0 0% 0 0% 0%
20200728 70 71.89 69.71 71.02 2.54% 0.04% 0% 18717 1.3287 45.58 70.99 0% 0 0% 0 0% 0 0% 0%
20200727 70.02 71.15 68.51 69.26 -1.09% -0.35% 0% 19908 1.3836 41.51 69.5 0% 0 0% 0 0% 0 0% 0%
20200724 75.3 75.3 69.71 70.02 -7.05% -2.63% 0% 36827 2.6481 74.18 71.91 0% 0 0% 0 0% 0 0% 0%
20200723 74.64 76.04 73.41 75.33 0.07% 0.99% 0% 28938 2.1584 60.43 74.59 0% 0 0% 0 0% 0 0% 0%
20200722 75.85 76.66 74.88 75.28 -0.93% -0.71% 0% 30692 2.327 62.86 75.82 0% 0 0% 0 0% 0 0% 0%
20200721 74.25 76.34 73.3 75.99 2% 1.24% 0% 26646 2 52.81 75.06 0% 0 0% 0 0% 0 0% 0%
20200720 76.51 76.8 72.51 74.5 -0.76% 0.89% 0% 39724 2.9332 73.63 73.84 0% 0 0% 0 0% 0 0% 0%
20200717 74.8 77.45 73.59 75.07 -1.89% -0.37% 0% 38437 2.8962 73.05 75.35 0% 0 0% 0 0% 0 0% 0%
20200716 82.8 84.8 76.52 76.52 -10% -4.56% 0% 60782 4.8737 123.99 80.18 0% 0 0% 0 0% 0 0% 0%
20200715 81.38 87.24 81.38 85.02 4.94% 0.87% 0% 73296 6.178 165.52 84.29 0% 0 0% 0 0% 0 0% 0%
20200714 78.26 81.5 75.01 81.02 3.98% 3.25% 0% 70216 5.5096 164.16 78.47 0% 0 0% 0 0% 0 0% 0%
20200713 75.4 78.02 74.34 77.92 3.23% 1.52% 0% 48873 3.7509 122.8 76.75 0% 0 0% 0 0% 0 0% 0%
20200710 76.45 77.48 75.2 75.48 -1.54% -0.91% 0% 34981 2.6645 94.13 76.17 0% 0 0% 0 0% 0 0% 0%
20200709 74.68 77.01 74.1 76.66 1.97% 1.11% 0% 45654 3.4614 119.28 75.82 0% 0 0% 0 0% 0 0% 0%
20200708 75.68 76.38 73.84 75.18 -0.84% 0.36% 0% 42394 3.1757 114.48 74.91 0% 0 0% 0 0% 0 0% 0%
20200707 73.2 76.23 72.24 75.82 3.91% 1.77% 0% 53274 3.9687 151.66 74.5 0% 0 0% 0 0% 0 0% 0%
20200706 71.59 73.4 70.5 72.97 1.43% 1.09% 0% 38004 2.7431 116.17 72.18 0% 0 0% 0 0% 0 0% 0%
20200703 72.69 72.72 70.2 71.94 -1.72% 1% 0% 35888 2.5563 114.58 71.23 0% 0 0% 0 0% 0 0% 0%
20200702 72.55 74.98 72.49 73.2 1.47% -0.75% 0% 39223 2.8928 133.2 73.75 0% 0 0% 0 0% 0 0% 0%
20200701 73.34 73.53 71.18 72.14 -1.66% -0.35% 0% 33344 2.4139 110.2 72.39 0% 0 0% 0 0% 0 0% 0%
20200630 73.1 74.59 72.85 73.36 0.64% -0.5% 0% 33803 2.4923 119.49 73.73 0% 0 0% 0 0% 0 0% 0%
20200629 72 72.96 71.1 72.89 0.72% 0.94% 0% 20942 1.5123 75.12 72.21 0% 0 0% 0 0% 0 0% 0%
20200624 74.32 74.32 71.18 72.37 -2.62% 0% 0% 46685 3.3788 157.71 72.37 0% 0 0% 0 0% 0 0% 0%
20200623 75.46 75.9 74.25 74.32 -1.55% -0.67% 0% 29155 2.1814 110.45 74.82 0% 0 0% 0 0% 0 0% 0%
20200622 76.44 76.6 74.79 75.49 -0.61% 0.41% 0% 21343 1.6046 81.91 75.18 0% 0 0% 0 0% 0 0% 0%
20200619 75.88 76.97 75.1 75.95 0.28% -0.34% 0% 18539 1.4129 66.03 76.21 0% 0 0% 0 0% 0 0% 0%
20200618 77.3 77.5 75.01 75.99 -1.5% 0.17% 0% 18979 1.4397 65.63 75.86 0% 0 0% 0 0% 0 0% 0%
20200617 78.48 78.69 76.21 77.15 -1.54% 0.25% 0% 25530 1.9648 84.63 76.96 0% 0 0% 0 0% 0 0% 0%
20200616 75.15 78.39 75.13 78.36 5.45% 1.83% 0% 40014 3.0791 127.61 76.95 0% 0 0% 0 0% 0 0% 0%
20200615 74.22 75.8 74.12 74.31 -0.92% -0.55% 0% 18294 1.367 53.8 74.72 0% 0 0% 0 0% 0 0% 0%
20200612 73 75.67 72.37 75 0.15% 0.91% 0% 23750 1.7652 61.6 74.32 0% 0 0% 0 0% 0 0% 0%
20200611 76.77 76.88 74.51 74.89 -3.04% -1.02% 0% 37087 2.8059 93.16 75.66 0% 0 0% 0 0% 0 0% 0%
20200610 77.18 78.26 76.38 77.24 0.26% -0.06% 0% 22054 1.7045 56.88 77.29 0% 0 0% 0 0% 0 0% 0%
20200609 76.02 78.53 76.02 77.04 1.34% -0.49% 0% 26104 2.021 62.5 77.42 0% 0 0% 0 0% 0 0% 0%
20200608 78.9 78.9 74.9 76.02 -3.7% -0.38% 0% 44725 3.4131 102.15 76.31 0% 0 0% 0 0% 0 0% 0%
20200605 79.16 79.5 77.2 78.94 0.09% 0.75% 0% 24907 1.9515 57.94 78.35 0% 0 0% 0 0% 0 0% 0%
20200604 79.7 81.2 77.44 78.87 -1.04% 0.08% 0% 34515 2.7201 77.7 78.81 0% 0 0% 0 0% 0 0% 0%
20200603 78 80.34 77.07 79.7 2.05% 0.66% 0% 36324 2.8761 80.82 79.18 0% 0 0% 0 0% 0 0% 0%
20200602 82.4 82.4 77.1 78.1 -3.69% -1.06% 0% 55206 4.3582 118 78.94 0% 0 0% 0 0% 0 0% 0%
20200601 77.84 81.48 77.02 81.09 4.93% 1.78% 0% 45886 3.6557 99.68 79.67 0% 0 0% 0 0% 0 0% 0%
20200529 73.98 78 73.66 77.28 4.08% 0.93% 0% 54708 4.1892 109.65 76.57 0% 0 0% 0 0% 0 0% 0%
20200528 73.43 74.28 71.52 74.25 0.47% 1.6% 0% 36274 2.6508 70.41 73.08 0% 0 0% 0 0% 0 0% 0%
20200527 75.13 77.95 73.4 73.9 -1.64% -2.13% 0% 53971 4.0753 103.14 75.51 0% 0 0% 0 0% 0 0% 0%
20200526 74 75.88 73.41 75.13 0.81% 0.55% 0% 41443 3.0968 74.43 74.72 0% 0 0% 0 0% 0 0% 0%
20200525 69.67 74.97 69.17 74.53 7.07% 2.84% 0% 50814 3.6826 83.34 72.47 0% 0 0% 0 0% 0 0% 0%
20200522 72.33 73 68.26 69.61 -3.76% -0.94% 0% 46649 3.2779 73.66 70.27 0% 0 0% 0 0% 0 0% 0%
20200521 73 74.95 72 72.33 -1.09% -1.38% 0% 44952 3.2969 71.94 73.34 0% 0 0% 0 0% 0 0% 0%
20200520 76 77.88 73.07 73.13 -4.96% -2.79% 0% 56165 4.2255 86.65 75.23 0% 0 0% 0 0% 0 0% 0%
20200519 74.07 77.5 73.07 76.95 3.15% 1.69% 0% 54175 4.0993 81.93 75.67 0% 0 0% 0 0% 0 0% 0%
20200518 70.09 77.1 70.09 74.6 5.22% 0.5% 0% 69837 5.1843 99.9 74.23 0% 0 0% 0 0% 0 0% 0%
20200515 71.66 72.2 70 70.9 -1.51% -0.03% 0% 51257 3.6354 65.74 70.92 0% 0 0% 0 0% 0 0% 0%
20200514 70.29 72.77 69.39 71.99 2.08% 1.72% 0% 63797 4.5149 77.66 70.77 0% 0 0% 0 0% 0 0% 0%
20200513 68.5 73.7 68.2 70.52 1.54% -0.69% 0% 86909 6.1711 106.93 71.01 0% 0 0% 0 0% 0 0% 0%
20200512 66.34 69.86 66.34 69.45 4.28% 1.4% 0% 82853 5.6744 102.08 68.49 0% 0 0% 0 0% 0 0% 0%
20200511 66.71 68.18 65.66 66.6 -1.16% -0.05% 0% 60009 3.9984 71.72 66.63 0% 0 0% 0 0% 0 0% 0%
20200508 68.48 68.75 66.95 67.38 -2.32% -0.4% 0% 68012 4.6013 78.75 67.65 0% 0 0% 0 0% 0 0% 0%
20200507 68.91 72 68 68.98 -0.03% -1.05% 0% 89443 6.2352 111.44 69.71 0% 0 0% 0 0% 0 0% 0%
20200506 66.55 69 65.52 69 2.4% 2.28% 0% 81503 5.498 106.67 67.46 0% 0 0% 0 0% 0 0% 0%
20200430 68.16 69.2 66.12 67.38 -0.5% 0% 0% 88407 5.9566 122.85 67.38 0% 0 0% 0 0% 0 0% 0%
20200429 66.91 71 63.66 67.72 3.75% 0.27% 0% 127167 8.5887 191.42 67.54 0% 0 0% 0 0% 0 0% 0%
20200428 60.88 65.27 59.5 65.27 9.99% 4.23% 0% 103317 6.4699 164.3 62.62 0% 0 0% 0 0% 0 0% 0%
20200427 61.33 62.25 58.54 59.34 -3.12% -1.03% 0% 68261 4.0927 113.68 59.96 0% 0 0% 0 0% 0 0% 0%
20200424 60.42 63 59.81 61.25 0.31% -0.18% 0% 65950 4.047 117.29 61.36 0% 0 0% 0 0% 0 0% 0%
20200423 61.65 62.47 59.65 61.06 -0.62% -0.29% 0% 95341 5.839 157.16 61.24 0% 0 0% 0 0% 0 0% 0%
20200422 55.35 61.44 55.2 61.44 10.01% 3.43% 0% 112441 6.6787 185.67 59.4 0% 0 0% 0 0% 0 0% 0%
20200421 55 56.22 54.84 55.85 0.4% 0.36% 0% 38113 2.1209 60.27 55.65 0% 0 0% 0 0% 0 0% 0%
20200420 54.59 55.88 54.4 55.63 1.42% 0.45% 0% 32944 1.8244 44.92 55.38 0% 0 0% 0 0% 0 0% 0%
20200417 56.03 56.49 54.68 54.85 -1.15% -0.76% 0% 44208 2.4433 53.95 55.27 0% 0 0% 0 0% 0 0% 0%
20200416 55.08 56.9 54.6 55.49 0.02% -0.48% 0% 41927 2.338 47.74 55.76 0% 0 0% 0 0% 0 0% 0%
20200415 57.4 57.4 55.02 55.48 -2.32% -1.32% 0% 55148 3.1002 55.73 56.22 0% 0 0% 0 0% 0 0% 0%
20200414 55.01 57.06 54.74 56.8 3.27% 1.43% 0% 55237 3.0931 50.82 56 0% 0 0% 0 0% 0 0% 0%
20200413 53.9 55.5 52.88 55 -0.33% 1.25% 0% 47776 2.5951 40.45 54.32 0% 0 0% 0 0% 0 0% 0%
20200410 59.3 59.44 54.77 55.18 -8.82% -2.34% 0% 118523 6.6964 98.7 56.5 0% 0 0% 0 0% 0 0% 0%
20200409 60 61.92 59.6 60.52 0.31% -0.46% 0% 76563 4.6553 67.2 60.8 0% 0 0% 0 0% 0 0% 0%
20200408 62 62 59.55 60.33 -3.93% -0.17% 0% 97592 5.8972 78.84 60.43 0% 0 0% 0 0% 0 0% 0%
20200407 59.6 63.5 58.51 62.8 6.66% 2.65% 0% 123356 7.5468 93.96 61.18 0% 0 0% 0 0% 0 0% 0%
20200403 60.6 63.21 58.75 58.88 -3.82% -3.63% 0% 106291 6.4947 76.5 61.1 0% 0 0% 0 0% 0 0% 0%
20200402 61.31 61.78 59.79 61.22 -2.52% 0.79% 0% 100973 6.1326 65.23 60.74 0% 0 0% 0 0% 0 0% 0%
20200401 61 63.85 59 62.8 1.13% 2.38% 0% 146594 8.9916 89.9 61.34 0% 0 0% 0 0% 0 0% 0%
20200331 57 62.1 56.45 62.1 10.01% 4.48% 0% 140316 8.3406 91 59.44 0% 0 0% 0 0% 0 0% 0%
20200324 52.2 53.5 50.2 53.5 4.11% 2.94% 0% 122661 6.375 76.21 51.97 0% 0 0% 0 0% 0 0% 0%
20200323 54 55 51.39 51.39 -10% -3.09% 0% 118649 6.2922 81.17 53.03 0% 0 0% 0 0% 0 0% 0%
20200320 58.78 59.36 55.69 57.1 -6.21% -1.4% 0% 140338 8.1268 113.96 57.91 0% 0 0% 0 0% 0 0% 0%
20200319 58.18 60.88 56.51 60.88 3.17% 2.87% 0% 171953 10.1754 160.71 59.18 0% 0 0% 0 0% 0 0% 0%
20200318 59.4 61.06 58 59.01 1.46% -0.97% 0% 191686 11.4227 213.77 59.59 0% 0 0% 0 0% 0 0% 0%
20200317 62.89 62.89 55.24 58.16 -5.04% -0.45% 0% 207567 12.1264 288.42 58.42 0% 0 0% 0 0% 0 0% 0%
20200316 66 66.99 60.24 61.25 -5.9% -2.27% 0% 249053 15.6086 521.32 62.67 0% 0 0% 0 0% 0 0% 0%
20200313 63 65.09 63 65.09 10.01% 1.56% 0% 189329 12.1346 845.13 64.09 0% 0 0% 0 0% 0 0% 0%
20200312 59.17 59.17 59.17 59.17 10% 0% 0% 10687 0.6324 275.98 59.17 0% 0 0% 0 0% 0 0% 0%
20200311 53.79 53.79 53.79 53.79 10% -0.02% 0% 6125 0.3295 196.55 53.8 0% 0 0% 0 0% 0 0% 0%
20200310 48.9 48.9 48.9 48.9 10.01% 0% 0% 5018 0.2454 181.32 48.9 0% 0 0% 0 0% 0 0% 0%
20200309 44.45 44.45 44.45 44.45 10% 0.07% 0% 1900 0.0844 75.48 44.42 0% 0 0% 0 0% 0 0% 0%
20200306 40.41 40.41 40.41 40.41 9.99% -0.02% 0% 3278 0.1325 123.89 40.42 0% 0 0% 0 0% 0 0% 0%
20200305 36.74 36.74 36.74 36.74 10% 0% 0% 7974 0.293 281.43 36.74 0% 0 0% 0 0% 0 0% 0%
20200304 33.4 33.4 33.4 33.4 10.01% 0% 0% 961 0.0321 39.88 33.4 0% 0 0% 0 0% 0 0% 0%
20200303 30.36 30.36 30.36 30.36 10% -0.23% 0% 769 0.0234 26.77 30.43 0% 0 0% 0 0% 0 0% 0%
20200302 27.6 27.6 27.6 27.6 10% 0.15% 0% 947 0.0261 26.61 27.56 0% 0 0% 0 0% 0 0% 0%
20200228 25.09 25.09 25.09 25.09 10% 0% 0% 2702 0.0678 60.28 25.09 0% 0 0% 0 0% 0 0% 0%
20200227 22.81 22.81 22.81 22.81 9.98% 0.09% 0% 759 0.0173 13.99 22.79 0% 0 0% 0 0% 0 0% 0%
20200226 20.74 20.74 20.74 20.74 10.03% 0.19% 0% 314 0.0065 4.09 20.7 0% 0 0% 0 0% 0 0% 0%
20200225 18.85 18.85 18.85 18.85 9.98% -0.21% 0% 540 0.0102 4.33 18.89 0% 0 0% 0 0% 0 0% 0%
20200224 17.14 17.14 17.14 17.14 44.03% -0.06% 0% 2082 0.0357 7.75 17.15 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1