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. 山东板块
  3. 张 裕Ａ000869
    4. 返回上一页 刷新
股票代码（例：sz000869）       686条   (进入张 裕Ａ股票专站) 张 裕Ａ股票成本分析
相关股票: 万华化学  海尔智家  兖矿能源  青岛啤酒  中航沈飞  山东黄金  潍柴动力  中际旭创  华鲁恒升  浪潮信息  华电国际  歌尔股份  赛轮轮胎  南山铝业  山东高速  太阳纸业  杰瑞股份  东阿阿胶  玲珑轮胎  海信视像  国瓷材料  豪迈科技  光威复材  鲁西化工  张 裕Ａ  步长制药  山东出版  中国重汽  特锐德  齐翔腾达  山东药玻  新潮能源  万润股份  山东钢铁  艾迪精密  英科医疗  恒邦股份  泰和新材  晨鸣纸业  新华制药  东诚药业  登海种业  汉缆股份  
相关股吧: 600309股吧 600690股吧 600188股吧 600600股吧 600760股吧 600547股吧 000338股吧 300308股吧 600426股吧 000977股吧 600027股吧 002241股吧 601058股吧 600219股吧 600350股吧 002078股吧 002353股吧 000423股吧 601966股吧 600060股吧 300285股吧 002595股吧 300699股吧 000830股吧 000869股吧 603858股吧 601019股吧 000951股吧 300001股吧 002408股吧 600529股吧 600777股吧 002643股吧 600022股吧 603638股吧 300677股吧 002237股吧 002254股吧 000488股吧 000756股吧 002675股吧 002041股吧 002498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 30.41 30.5 29.59 29.62 -2.53% -0.77% 4.66% 24543 0.7326 173.38 29.85 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230927 30.42 30.61 30.3 30.39 -0.07% -0.1% 7.39% 7626 0.232 60.69 30.42 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230926 30.6 30.7 30.33 30.41 -0.65% -0.23% 7.46% 7983 0.2433 60.73 30.48 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230925 30.41 30.65 30.35 30.61 0.33% 0.26% 8.16% 11607 0.3544 87.86 30.53 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230922 30.12 30.52 30.1 30.51 0.93% 0.49% 7.81% 10887 0.3305 78.38 30.36 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230921 30.79 30.85 30.14 30.23 -1.72% -0.36% 6.82% 13950 0.4233 97.82 30.34 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230920 30.65 30.88 30.42 30.76 0.29% 0.2% 8.69% 13393 0.4112 96.33 30.7 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230919 30.7 30.85 30.33 30.67 -0.29% 0.43% 8.37% 10156 0.3102 73.17 30.54 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230918 30.65 30.83 30.38 30.76 0.46% 0.42% 8.69% 14754 0.4519 102.79 30.63 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230915 30.68 30.79 30.5 30.62 0.16% -0.07% 8.2% 9824 0.301 64.11 30.64 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230914 30.5 30.64 30.31 30.57 -0.16% 0.36% 8.02% 10997 0.335 67.72 30.46 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230913 30.78 30.96 30 30.62 -0.52% 0.23% 8.2% 12990 0.3969 78.4 30.55 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230912 30.89 31.06 30.62 30.78 0.03% -0.29% 8.76% 7777 0.2401 45.97 30.87 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230911 30.2 30.9 30 30.77 2.19% 0.69% 8.73% 16074 0.4912 82.24 30.56 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230908 30.63 30.83 30 30.11 -1.7% -0.53% 6.4% 13979 0.4232 70.3 30.27 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230907 31 31.13 30.62 30.63 -1.45% -0.65% 8.23% 10213 0.3149 53.47 30.83 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230906 31.07 31.18 30.79 31.08 -0.38% 0.42% 9.82% 10700 0.3312 56.17 30.95 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230905 31.13 31.41 30.98 31.2 0.19% -0.03% 10.25% 13997 0.4368 74.77 31.21 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230904 30.84 31.4 30.78 31.14 1.17% 0.06% 10.04% 23093 0.7186 123.31 31.12 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230901 30.81 31.04 30.66 30.78 -0.1% -0.13% 8.76% 15248 0.4699 85.92 30.82 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230831 30.69 30.88 30.43 30.81 0.69% 0.36% 8.87% 14742 0.4526 85.55 30.7 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230830 30.83 30.94 30.51 30.6 -0.75% -0.39% 8.13% 17481 0.5371 101.5 30.72 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230829 31.06 31.42 30.83 30.83 -1.25% -0.71% 8.94% 30575 0.9493 197.21 31.05 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230828 32.29 32.78 31.02 31.22 0.77% -1.11% 10.32% 16492 0.5207 126.25 31.57 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230825 31.1 31.5 30.93 30.98 -0.83% -0.61% 9.47% 8979 0.2799 64.01 31.17 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230824 31 31.44 30.71 31.24 1.07% 0.55% 10.39% 11683 0.363 79.92 31.07 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230823 31.52 31.53 30.91 30.91 -1.47% -0.58% 9.22% 10091 0.3137 68.81 31.09 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230822 31.1 31.58 30.97 31.37 0.71% 0.42% 10.85% 13614 0.4253 91.46 31.24 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230821 31.35 31.76 31.1 31.15 -0.45% -1.02% 10.07% 12118 0.3814 81.8 31.47 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230818 32.13 32.13 31.26 31.29 -2.67% -0.82% 10.57% 10816 0.3412 69.45 31.55 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230817 31.79 32.2 31.21 32.15 1.07% 0.94% 13.6% 13955 0.4445 83.82 31.85 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230816 31.61 31.88 31.4 31.81 0.41% 0.19% 12.4% 8237 0.2615 47.12 31.75 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230815 32.2 32.2 31.33 31.68 -1.25% 0.13% 11.94% 9844 0.3115 52 31.64 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230814 31.45 32.17 31.31 32.08 1.52% 1.13% 13.36% 16643 0.5279 82.97 31.72 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230811 32.51 32.6 31.58 31.6 -2.77% -1.13% 11.66% 12092 0.3864 56.64 31.96 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230810 32.47 32.68 32.07 32.5 0.03% 0.59% 14.84% 10697 0.3456 60.31 32.31 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230809 32.68 32.68 32.26 32.49 -0.28% 0.09% 14.81% 11193 0.3633 62.83 32.46 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230808 32.35 32.69 32.1 32.58 0.46% 0.4% 15.12% 12959 0.4205 56.14 32.45 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230807 32.65 32.84 32.26 32.43 -1.25% 0.06% 14.59% 18396 0.5962 74.52 32.41 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230804 33.27 33.45 32.7 32.84 -0.64% -0.76% 16.04% 19529 0.6462 83.55 33.09 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230803 32.76 33.12 32.5 33.05 0.55% 0.55% 16.78% 18053 0.5934 79.22 32.87 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230802 32.65 33.01 32.45 32.87 0.67% 0.24% 16.15% 16014 0.5251 73.11 32.79 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230801 32.7 32.88 32.51 32.65 0.06% -0.24% 15.37% 14631 0.4788 70.13 32.73 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230731 32.58 33.1 32.5 32.63 0.21% -0.37% 15.3% 21987 0.72 109.31 32.75 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230728 31.81 32.75 31.81 32.56 2.13% 0.37% 15.05% 20989 0.6808 113.58 32.44 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230727 32.12 32.22 31.83 31.88 -0.44% -0.34% 12.65% 12370 0.3957 72.05 31.99 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230726 31.89 32.08 31.81 32.02 0.03% 0.22% 13.14% 10064 0.3215 57.65 31.95 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230725 31.48 32.1 31.47 32.01 2.27% 0.41% 13.11% 21949 0.6998 124.05 31.88 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230724 31.65 31.65 31.11 31.3 -0.82% -0.13% 10.6% 11945 0.3744 71.63 31.34 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230721 30.9 31.58 30.87 31.56 1.74% 0.67% 11.52% 13676 0.4288 81.91 31.35 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230720 31.22 31.38 30.94 31.02 -0.61% -0.48% 9.61% 7550 0.2353 45.82 31.17 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230719 31.11 31.29 30.98 31.21 0.32% 0.06% 10.28% 6518 0.2033 38.14 31.19 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230718 31.37 31.37 31.07 31.11 -0.58% -0.22% 9.93% 7828 0.2441 41.38 31.18 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230717 31.4 31.4 30.59 31.29 -0.38% 0.87% 10.57% 12583 0.3903 62.8 31.02 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230714 31.71 31.71 31.28 31.41 -0.88% 0.03% 10.99% 10693 0.3358 51.08 31.4 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230713 31.26 31.75 31.18 31.69 2.03% 0.44% 11.98% 16073 0.5071 75.87 31.55 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230712 31.29 31.55 31.05 31.06 -1.08% -0.74% 9.75% 10435 0.3265 72.39 31.29 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230711 31.25 31.42 31.04 31.4 0.48% 0.58% 10.95% 10556 0.3296 52.59 31.22 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230710 31.08 31.3 30.88 31.25 0.9% 0.35% 10.42% 11124 0.3464 74.54 31.14 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230707 31.19 31.19 30.69 30.97 -0.71% 0.16% 9.43% 10537 0.3258 68.31 30.92 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230706 31.35 31.73 31.1 31.19 -0.51% -0.64% 10.21% 14525 0.4559 69.89 31.39 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230705 31 31.68 30.86 31.35 0.9% 0.06% 10.78% 21727 0.6808 137.14 31.33 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230704 31.29 31.4 30.93 31.07 -0.54% 0.03% 9.79% 14069 0.437 68.55 31.06 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230703 30.86 31.27 30.65 31.24 1.89% 0.64% 10.39% 17732 0.5504 85.41 31.04 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230630 30.61 31.01 30.51 30.66 -0.29% -0.42% 8.34% 14951 0.4603 66.18 30.79 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230629 30.8 30.99 30.55 30.75 -0.45% 0.1% 8.66% 10054 0.3089 40.52 30.72 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230628 30.97 31 30.47 30.89 -0.03% 0.36% 9.15% 11599 0.357 45.47 30.78 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230627 30.9 31.2 30.65 30.9 0.42% 0% 9.19% 13481 0.4166 49.48 30.9 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230626 31.03 31.03 30.52 30.77 -0.84% 0% 8.73% 14677 0.4516 53.29 30.77 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230621 31.56 31.7 31.01 31.03 -1.46% -0.77% 9.65% 13872 0.4338 52.81 31.27 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230620 32.02 32.08 31.25 31.49 -0.35% -0.19% 11.27% 15474 0.4882 60.74 31.55 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230619 32.97 32.97 31.53 31.6 -3.33% -1.16% 11.66% 21630 0.6916 88.21 31.97 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230616 33.17 33.56 32.81 33.14 0.18% 0.18% 17.1% 24184 0.8001 107.37 33.08 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230615 32.61 33.73 32.55 33.08 1.91% 0.21% 16.89% 36479 1.2042 170.83 33.01 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230614 31.69 32.93 31.57 32.46 2.72% 0.19% 14.7% 31060 1.0064 160.61 32.4 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230613 31.51 31.8 31.25 31.6 0.29% 0.22% 11.66% 14779 0.466 85.42 31.53 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230612 30.4 31.6 30.35 31.51 3.45% 1.06% 11.34% 25767 0.8035 149.78 31.18 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230609 30.43 30.59 30.26 30.46 0.2% 0% 7.63% 10847 0.3304 68.94 30.46 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230608 30.44 30.49 30.01 30.4 0.46% 0.5% 7.42% 10139 0.3067 67.21 30.25 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230607 30.16 30.65 30.11 30.26 0.83% -0.33% 6.93% 11945 0.3627 79.25 30.36 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230606 30.6 30.75 30.01 30.01 -2.44% -1.09% 6.04% 11497 0.3488 77.69 30.34 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230605 30.69 30.91 30.4 30.76 0.2% 0.36% 8.69% 12052 0.3694 84.04 30.65 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230602 30.19 30.76 30.06 30.7 2.2% 0.66% 8.48% 12169 0.3711 84.74 30.5 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230601 30.3 30.67 30.02 30.04 -0.86% -0.79% 6.15% 13819 0.4184 108.91 30.28 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230531 30.45 30.64 30.08 30.3 -0.66% -0.03% 7.07% 11319 0.3431 90.07 30.31 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230530 30.08 30.68 29.98 30.5 1.23% 0.23% 7.77% 15706 0.4779 109.45 30.43 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230529 30.54 30.54 29.95 30.13 -0.69% -0.3% 6.47% 12116 0.3661 87.68 30.22 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230526 30.13 30.46 29.88 30.34 0.93% 0.6% 7.21% 8966 0.2704 63.97 30.16 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230525 30.38 30.44 29.83 30.06 -1.18% -0.13% 6.22% 9276 0.2792 57.82 30.1 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230524 30.76 30.76 30.38 30.42 -1.11% -0.39% 7.49% 8354 0.2551 49.02 30.54 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230523 31.3 31.33 30.76 30.76 -1.82% -0.74% 8.69% 8533 0.2644 45.36 30.99 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230522 31.12 31.58 30.84 31.33 0.67% 0.06% 10.71% 11532 0.3611 52.93 31.31 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230519 30.9 31.28 30.66 31.12 0.71% 0.39% 9.96% 13618 0.4221 52.04 31 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230518 31.25 31.48 30.78 30.9 -1.12% -0.58% 9.19% 12846 0.3993 42.73 31.08 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230517 31.45 31.75 31.11 31.25 -0.67% -0.38% 10.42% 13081 0.4104 44.52 31.37 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230516 31.75 31.92 31.36 31.46 -1.35% -0.47% 11.17% 7115 0.2249 24.7 31.61 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230515 31.67 31.97 31.51 31.89 0.03% 0.41% 12.69% 10846 0.3445 37.27 31.76 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230510 32.29 32.5 31.64 31.7 -2.55% -0.78% 12.01% 17903 0.572 66.04 31.95 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230509 32.67 33.11 32 32.53 -0.28% -0.4% 14.95% 20577 0.672 75.7 32.66 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230508 32.03 32.97 31.93 32.62 1.46% 0.62% 15.27% 27984 0.9073 102.83 32.42 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230505 31.65 32.18 31.37 32.15 1.42% 1.13% 13.6% 39461 1.2546 150.89 31.79 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230504 31.29 32.67 31.01 31.7 2.23% -1% 12.01% 52085 1.6679 221.38 32.02 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230428 29.7 31.65 29.6 31.01 5.33% 0.23% 9.58% 53365 1.6511 253.43 30.94 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230427 29.49 29.55 29.19 29.44 0.27% 0.17% 4.03% 9668 0.2841 51.99 29.39 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230426 29.21 29.52 29.02 29.36 -0.24% 0.24% 3.75% 11241 0.3293 56.49 29.29 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230425 29.1 29.43 28.95 29.43 1.98% 0.79% 3.99% 13415 0.3917 66.43 29.2 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230424 29.52 29.6 28.86 28.86 -2.2% -0.82% 1.98% 16709 0.4863 81.49 29.1 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230421 29.61 29.98 29.38 29.51 -0.81% -0.77% 4.28% 16483 0.4902 81.38 29.74 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230420 30.16 30.18 29.51 29.75 -1.42% 0% 5.12% 21326 0.6345 108.25 29.75 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230419 30.13 30.29 29.98 30.18 0.17% 0.27% 6.64% 13027 0.3921 68.87 30.1 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230418 30.23 30.35 30.01 30.13 -0.23% -0.07% 6.47% 15003 0.4524 77.45 30.15 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230417 30.54 30.54 30 30.2 -0.49% -0.13% 6.71% 20559 0.6218 99.31 30.24 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230414 30.93 31.1 30.35 30.35 -1.94% -0.78% 7.24% 17119 0.5237 82.33 30.59 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230413 31.55 31.55 30.94 30.95 -1.96% -0.77% 9.36% 20725 0.6464 100.73 31.19 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230412 32.08 32.08 31.48 31.57 -0.97% -0.47% 11.55% 12975 0.4116 64.45 31.72 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230411 32.41 32.43 31.75 31.88 -1.27% -0.44% 12.65% 15254 0.4884 76.3 32.02 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230410 32.38 32.87 31.98 32.29 0.65% -0.09% 14.1% 16711 0.5401 84.82 32.32 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230407 32 32.3 31.85 32.08 0.28% -0.12% 13.36% 10674 0.3429 55.19 32.12 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230406 31.92 32.54 31.83 31.99 -0.09% -0.53% 13.04% 14065 0.4524 74.28 32.16 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230404 32.18 32.19 31.73 32.02 0.28% 0.16% 13.14% 16277 0.5203 88.27 31.97 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230403 32.57 32.64 31.89 31.93 -2.06% -0.56% 12.83% 27147 0.8717 151.4 32.11 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230331 32.07 32.63 32 32.6 1.43% 0.56% 15.19% 22554 0.7311 137.86 32.42 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230330 31.78 32.21 31.38 32.14 1.61% 0.78% 13.57% 20204 0.6444 131.2 31.89 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230329 31.19 31.83 31 31.63 1.35% 0.35% 11.77% 18108 0.5708 125.86 31.52 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230328 30.97 31.29 30.91 31.21 0.64% 0.26% 10.28% 10787 0.3358 80.35 31.13 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230327 31.06 31.38 30.7 31.01 -0.16% 0.13% 9.58% 14478 0.4484 109.76 30.97 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230324 30.77 31.17 30.62 31.06 1.27% 0.13% 9.75% 12671 0.393 95.73 31.02 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230323 30.47 30.8 30.33 30.67 0.62% 0% 8.37% 7094 0.2176 62.14 30.67 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230322 30.54 30.75 30.41 30.48 0.16% -0.33% 7.7% 7930 0.2425 57.47 30.58 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230321 29.86 30.57 29.77 30.43 2.39% 0.46% 7.53% 12199 0.3695 86.44 30.29 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230320 30.05 30.29 29.66 29.72 -1.52% -0.44% 5.02% 14608 0.436 98.18 29.85 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230317 30.32 30.38 30.04 30.18 0.23% 0.07% 6.64% 11521 0.3475 77.69 30.16 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230316 30.32 30.51 30.01 30.11 -0.89% -0.4% 6.4% 9200 0.2781 61.39 30.23 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230315 30.53 30.73 30.31 30.38 0.13% -0.36% 7.35% 8422 0.2568 54.55 30.49 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230314 30.81 30.86 30.3 30.34 -1.56% -0.56% 7.21% 8341 0.2545 52.66 30.51 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230313 30.37 30.85 30.37 30.82 1.58% 0.59% 8.9% 12838 0.3933 78.64 30.64 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230310 30.66 30.93 30.34 30.34 -1.81% -0.88% 7.21% 8905 0.2726 56.57 30.61 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230309 31.32 31.32 30.63 30.9 -0.71% -0.03% 9.19% 12596 0.3894 77.95 30.91 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230308 31.08 31.44 30.91 31.12 0.1% -0.22% 9.96% 9253 0.2886 56.07 31.19 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230307 31.67 31.8 31.09 31.09 -2.36% -1.18% 9.86% 16614 0.5226 96.7 31.46 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230306 31.89 32.09 31.58 31.84 -0.34% -0.06% 12.51% 13878 0.4421 80.87 31.86 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230303 32.14 32.2 31.73 31.95 -0.28% 0.09% 12.9% 12014 0.3835 67.62 31.92 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230302 31.77 32.35 31.77 32.04 0.63% -0.19% 13.22% 13373 0.4293 69.47 32.1 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230301 31.83 32.07 31.51 31.84 0% 0.03% 12.51% 10600 0.3374 47.94 31.83 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230228 31.9 32.18 31.52 31.84 0.38% 0.09% 12.51% 14679 0.4669 62.32 31.81 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230227 31.69 31.91 31.5 31.72 -0.41% 0.13% 12.08% 8471 0.2684 34.1 31.68 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230224 32.01 32.01 31.58 31.85 -0.22% 0.31% 12.54% 13176 0.4184 49.11 31.75 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230223 32.15 32.47 31.7 31.92 -1.24% -0.31% 12.79% 14632 0.4685 54.15 32.02 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230222 32.01 32.64 31.71 32.32 0.4% 0.15% 14.2% 15499 0.5002 56.94 32.27 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230221 32.16 32.42 31.9 32.19 -0.46% 0.06% 13.75% 14477 0.4657 53.23 32.17 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230220 32.25 32.58 32 32.34 0.65% 0.22% 14.28% 18472 0.5961 68.76 32.27 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230217 32.38 33.19 32 32.13 -0.8% -1.38% 13.53% 22680 0.7389 84.93 32.58 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230216 32.25 33.31 32.08 32.39 0.43% -0.67% 14.45% 32105 1.0468 121.52 32.61 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230215 32.45 32.63 32.18 32.25 0.12% -0.37% 13.96% 16805 0.5439 61.14 32.37 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230214 32.48 32.6 31.8 32.21 0.85% -0.12% 13.82% 23309 0.7516 84.87 32.25 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230213 31.26 32.05 31.25 31.94 2.18% 0.22% 12.86% 24415 0.7781 90.01 31.87 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230210 31 31.44 30.88 31.26 0.84% 0.13% 10.46% 14957 0.4669 54.66 31.22 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230209 30.69 31.04 30.53 31 1.34% 0.32% 9.54% 17828 0.5508 65.2 30.9 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230208 30.98 31.04 30.56 30.59 -1.13% -0.55% 8.09% 12717 0.3912 47.8 30.76 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230207 31 31.2 30.74 30.94 -0.51% 0.06% 9.33% 11894 0.3678 45.88 30.92 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230206 31.24 31.31 30.7 31.1 -0.67% 0.26% 9.89% 13946 0.4326 53.88 31.02 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230203 31.99 32.1 31.13 31.31 -1.26% -0.13% 10.64% 17672 0.5541 67.47 31.35 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230202 30.54 32.28 30.37 31.71 4.21% 0.51% 12.05% 41226 1.3008 163.04 31.55 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230201 30.28 30.46 30.08 30.43 0.36% 0.4% 7.53% 11851 0.3592 51.13 30.31 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230131 30.33 30.55 30.11 30.32 0.07% 0.07% 7.14% 10927 0.3311 47.56 30.3 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230130 30.54 30.8 30.28 30.3 0.23% -0.53% 7.07% 14341 0.4368 58.69 30.46 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230120 30.12 30.56 30.12 30.23 0.53% -0.4% 6.82% 9977 0.3028 38.17 30.35 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230119 30.1 30.24 29.84 30.07 -0.1% 0.1% 6.25% 9115 0.2738 63.2 30.04 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230118 30.32 30.55 30.06 30.1 -0.69% -0.5% 6.36% 8121 0.2457 26.6 30.25 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230117 30.85 30.85 30.21 30.31 -1.81% -0.36% 7.1% 12141 0.3693 37.36 30.42 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230116 30.64 31.29 30.39 30.87 1.81% -0.32% 9.08% 20744 0.6425 61.71 30.97 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230113 29.75 30.34 29.7 30.32 1.74% 0.66% 7.14% 12562 0.3784 35.31 30.12 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230112 30.21 30.21 29.6 29.8 -1.26% -0.23% 5.3% 11550 0.345 30.88 29.87 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230111 30.42 30.52 30.05 30.18 -0.82% -0.17% 6.64% 9326 0.2819 25.34 30.23 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230110 30.68 30.72 30.3 30.43 -0.33% -0.13% 7.53% 10540 0.3212 29.07 30.47 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230109 29.92 30.75 29.83 30.53 2.04% 0.56% 7.88% 18098 0.5495 51.02 30.36 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230106 30.39 30.45 29.87 29.92 -1.77% -0.4% 5.72% 14172 0.4257 40.75 30.04 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230105 29.84 30.7 29.82 30.46 2.18% 0.16% 7.63% 16676 0.5072 47.07 30.41 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230104 29.8 30.08 29.71 29.81 -0.5% -0.27% 5.34% 10744 0.3211 30.46 29.89 0% 28.54 0% 28.41 0% 28.3 0% 0%
20230103 30.33 30.64 29.88 29.96 -0.93% -0.4% 5.87% 16241 0.4885 44.7 30.08 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221230 30.15 30.38 29.82 30.24 0.5% 0.4% 6.86% 10421 0.3139 70.68 30.12 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221229 30.44 30.44 29.73 30.09 -0.2% 0.2% 6.33% 7910 0.2375 20.91 30.03 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221228 30.47 30.66 30.08 30.15 -0.85% -0.2% 6.54% 8706 0.263 22.54 30.21 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221227 30.31 30.83 30.03 30.41 0.73% -0.16% 7.46% 11601 0.3534 29.7 30.46 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221226 30.52 30.99 30.03 30.19 -0.98% -1.02% 6.68% 16836 0.5135 42.75 30.5 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221223 30.55 30.99 30.13 30.49 0.16% -0.36% 7.74% 15030 0.4599 39.35 30.6 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221222 30.03 31.1 29.95 30.44 1.57% -0.75% 7.56% 15681 0.4809 41.87 30.67 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221221 29.95 30.2 29.8 29.97 0.6% -0.03% 5.9% 8462 0.2537 23.62 29.98 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221220 30.33 30.42 29.6 29.79 -1.52% -0.27% 5.27% 12016 0.3589 34.29 29.87 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221219 31.22 31.39 30.15 30.25 -3.14% -0.92% 6.89% 13822 0.422 42.11 30.53 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221216 30.69 31.25 30.52 31.23 1.33% 0.68% 10.35% 17830 0.553 57.67 31.02 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221215 31.36 31.8 30.7 30.82 -1.69% -1.19% 8.9% 15506 0.4836 53.12 31.19 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221214 30.83 31.64 30.7 31.35 1.29% 0.16% 10.78% 20440 0.6398 107.99 31.3 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221213 30.5 31.05 30.41 30.95 1.14% 0.19% 9.36% 14029 0.4333 44.11 30.89 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221212 30.66 31.05 30.38 30.6 -0.42% -0.13% 8.13% 13404 0.4107 42.48 30.64 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221209 30.54 30.91 30.13 30.73 0.39% 0.62% 8.59% 19402 0.5925 61.31 30.54 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221208 30.49 30.8 30.36 30.61 -0.16% 0.13% 8.16% 10247 0.3132 33.86 30.57 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221207 30.49 30.87 30.18 30.66 0.39% 0.49% 8.34% 13706 0.4182 46.17 30.51 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221206 30.34 31 30.23 30.54 1.03% -0.46% 7.92% 16566 0.5083 58.5 30.68 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221205 30.33 30.66 30.1 30.23 0.8% -0.56% 6.82% 17590 0.5347 64.11 30.4 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221202 29.9 30.55 29.9 29.99 0.13% -0.66% 5.97% 15679 0.4733 58.07 30.19 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221201 29.95 30.5 29.76 29.95 0.88% -0.5% 5.83% 22161 0.667 83.85 30.1 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221130 29.68 29.9 29.33 29.69 0.17% -0.27% 4.91% 11783 0.3508 51.05 29.77 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221129 29.3 29.75 29.07 29.64 2% 0.37% 4.73% 14312 0.4226 66.48 29.53 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221128 28.93 29.1 28.29 29.06 0.35% 1.25% 2.69% 14099 0.4046 64.18 28.7 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221125 28.85 29.07 28.67 28.96 0.38% 0.24% 2.33% 6261 0.1809 28.75 28.89 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221124 29.16 29.43 28.71 28.85 -0.89% -0.38% 1.94% 6496 0.1881 28.51 28.96 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221123 29.39 29.52 28.8 29.11 -0.85% 0% 2.86% 10518 0.3062 45.32 29.11 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221122 29.3 29.75 29.08 29.36 0.62% -0.2% 3.75% 12180 0.3583 51.67 29.42 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221121 29.55 29.65 28.9 29.18 -1.78% 0.07% 3.11% 11970 0.349 50.03 29.16 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221118 29.48 29.89 29.32 29.71 1.5% 0.17% 4.98% 12881 0.3821 54.21 29.66 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221117 29.05 29.5 29.05 29.27 -0.24% -0.34% 3.43% 8236 0.2419 32.38 29.37 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221116 29.1 29.4 29.04 29.34 0.38% 0.14% 3.67% 8139 0.2385 30.06 29.3 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221115 28.71 29.28 28.71 29.23 1.25% 0.31% 3.29% 10743 0.3131 37.35 29.14 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221114 28.61 29.3 28.61 28.87 0.98% -0.59% 2.01% 13072 0.3796 44.12 29.04 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221111 28.62 28.86 28.55 28.59 0.85% -0.38% 1.02% 14301 0.4105 47.97 28.7 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221110 27.89 28.38 27.89 28.35 1.18% 0.6% 0.18% 8391 0.2365 28.03 28.18 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221109 28.27 28.33 27.86 28.02 -1.06% -0.07% -0.99% 8733 0.2449 28.49 28.04 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221108 28.45 28.48 28.11 28.32 -0.28% 0.07% 0.07% 7598 0.215 23.84 28.3 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221107 28.18 28.54 28.03 28.4 0.53% 0.14% 0.35% 11468 0.3252 36.37 28.36 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221104 27.76 28.48 27.53 28.25 1.77% 0.07% -0.18% 13753 0.3883 44.17 28.23 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221103 27.69 27.98 27.55 27.76 -0.32% 0.14% -1.91% 6652 0.1844 22.63 27.72 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221102 27.88 28.18 27.4 27.85 -0.21% 0.07% -1.59% 12526 0.3486 45.6 27.83 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221101 27.33 28.09 27.11 27.91 3.18% 0.61% -1.38% 14281 0.3961 54.79 27.74 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221031 26.67 27.43 26.54 27.05 1.01% 0.11% -4.42% 10723 0.2897 39.59 27.02 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221028 27.42 27.67 26.69 26.78 -2.62% -1.25% -5.37% 10442 0.2832 37.61 27.12 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221027 27.94 28.01 27.46 27.5 -0.58% -0.76% -2.83% 8933 0.2475 32.27 27.71 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221026 27.49 28.12 27.48 27.66 0.84% -0.43% -2.26% 9426 0.2619 34.61 27.78 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221025 27.24 27.52 27 27.43 0.37% 0.44% -3.07% 11844 0.3235 43.16 27.31 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221024 28.01 28.48 27.24 27.33 -2.43% -1.3% -3.43% 17950 0.4971 65.71 27.69 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221021 28.6 28.6 28.01 28.01 -1.51% -0.64% -1.02% 10193 0.2873 38.09 28.19 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221020 28.37 28.86 28.3 28.44 -0.25% -0.42% 0.49% 9285 0.2652 33.81 28.56 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221019 29.12 29.12 28.51 28.51 -1.76% -0.59% 0.74% 10376 0.2976 36.04 28.68 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221018 29.36 29.58 28.98 29.02 -1.46% -0.34% 2.54% 9724 0.2832 33.07 29.12 0% 28.54 0% 28.41 0% 28.3 0% 0%
20221017 29.09 29.45 28.85 29.45 1.8% 0.79% 4.06% 12849 0.3754 42.07 29.22 0% 28.54 0% 28.41 0% 28.3 0% 0%
20220721 28.98 29.15 28.53 28.6 -1.35% -0.63% 1.06% 10058 0.2895 85.08 28.78 0.45% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220720 28.39 28.99 28.35 28.99 1.72% 0.8% 2.44% 12254 0.3524 103.57 28.76 0.38% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220719 27.94 28.6 27.81 28.5 1.97% 0.6% 0.71% 12561 0.3559 104.6 28.33 -1.12% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220718 27.48 28 27.31 27.95 2.01% 0.76% -1.24% 10459 0.2901 85.26 27.74 -3.18% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220715 28.12 28.2 27.4 27.4 -2.49% -1.05% -3.18% 15748 0.4361 128.17 27.69 -3.35% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220714 27.86 28.27 27.75 28.1 0.86% 0.21% -0.71% 11141 0.3124 91.81 28.04 -2.13% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220713 27.84 28.06 27.74 27.86 0.69% -0.11% -1.55% 11853 0.3306 97.16 27.89 -2.65% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220712 28.45 28.73 28.09 28.12 -1.26% -0.64% -0.64% 11935 0.3378 99.28 28.3 -1.22% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220711 28.76 28.85 28.33 28.48 -1.28% 0% 0.64% 11359 0.3235 95.08 28.48 -0.59% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220708 28.85 29.15 28.68 28.85 0% -0.17% 1.94% 11057 0.3195 93.9 28.9 0.87% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220707 29.45 29.45 28.7 28.85 -1.43% -0.38% 1.94% 12444 0.3604 105.92 28.96 1.08% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220706 29.74 29.83 29.01 29.27 -1.68% -0.27% 3.43% 16454 0.483 141.95 29.35 2.44% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220705 30.19 30.26 29.35 29.77 -1.39% 0.4% 5.19% 22192 0.6579 193.36 29.65 3.49% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220704 29.51 30.28 29.51 30.19 1.72% 0.63% 6.68% 21125 0.6338 186.27 30 4.71% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220701 29.88 30 29.46 29.68 -0.2% 0.1% 4.88% 15570 0.4617 135.69 29.65 3.49% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220630 29.37 30.19 29.22 29.74 1.78% -0.44% 5.09% 27078 0.8088 237.71 29.87 4.26% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220629 29.37 29.82 29.1 29.22 -0.68% -0.65% 3.25% 16855 0.4957 145.69 29.41 2.65% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220628 29.26 29.45 28.9 29.42 0.58% 0.51% 3.96% 13336 0.3903 114.71 29.27 2.16% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220627 29.39 30.07 29.18 29.25 -0.07% -0.98% 3.36% 24052 0.7104 208.79 29.54 3.11% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220624 28.91 29.55 28.6 29.27 1.49% 0% 3.43% 17200 0.5035 147.98 29.27 2.16% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220623 28.68 29.02 28.6 28.84 0.31% 0.1% 1.91% 11986 0.3453 101.48 28.81 0.56% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220622 29.24 29.27 28.7 28.75 -1% -0.79% 1.59% 14642 0.4243 124.7 28.98 1.15% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220621 29.32 29.58 28.89 29.04 -1.12% -0.58% 2.61% 15527 0.4536 133.31 29.21 1.95% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220620 29.2 29.55 29.1 29.37 0.44% 0.17% 3.78% 15297 0.4485 131.81 29.32 2.34% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220617 28.81 29.27 28.61 29.24 1.56% 0.62% 3.32% 24103 0.7004 205.85 29.06 1.43% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220616 28.71 29.23 28.71 28.79 -0.17% -0.62% 1.73% 14286 0.4139 121.65 28.97 1.12% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220615 28.91 29.3 28.58 28.84 -0.24% -0.52% 1.91% 18412 0.5338 156.88 28.99 1.19% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220614 28.4 28.95 27.88 28.91 1.15% 1.4% 2.16% 18863 0.5377 158.03 28.51 -0.49% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220613 28.95 29.15 28.29 28.58 -2.09% -0.07% 0.99% 21115 0.6039 177.49 28.6 -0.17% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220610 28.33 29.27 28.17 29.19 2.93% 0.93% 3.14% 27523 0.7959 233.92 28.92 0.94% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220609 28.61 28.8 28.21 28.36 -0.87% -0.32% 0.21% 15411 0.4384 128.85 28.45 -0.7% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220608 28.45 28.95 28.21 28.61 0.56% 0.07% 1.1% 19024 0.5439 159.85 28.59 -0.21% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220607 28.33 28.59 28.2 28.45 0.28% 0.14% 0.53% 12902 0.3666 107.74 28.41 -0.84% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220606 28.25 28.47 27.91 28.37 0.39% 0.53% 0.25% 15735 0.4441 130.52 28.22 -1.5% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220602 28.27 28.39 27.88 28.26 -0.07% 0.46% -0.14% 14033 0.3948 116.03 28.13 -1.82% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220601 28.18 28.64 28.04 28.28 0.28% -0.28% -0.07% 19013 0.5392 158.47 28.36 -1.01% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220531 27.66 28.3 27.6 28.2 1.29% 0.32% -0.35% 23621 0.6639 195.12 28.11 -1.88% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220530 27.09 27.89 27.09 27.84 2.84% 0.94% -1.63% 24852 0.6855 201.47 27.58 -3.73% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220527 27.54 27.68 26.92 27.07 -1.06% -0.7% -4.35% 14771 0.4026 118.32 27.26 -4.85% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220526 27.06 27.5 26.69 27.36 1.11% 0.66% -3.32% 16159 0.4392 129.08 27.18 -5.13% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220525 26.6 27.09 26.54 27.06 1.73% 0.56% -4.38% 12672 0.341 100.22 26.91 -6.07% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220524 27.38 27.41 26.6 26.6 -2.21% -1.3% -6.01% 16607 0.4476 131.55 26.95 -5.93% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220523 26.9 27.47 26.8 27.2 1% 0.26% -3.89% 16910 0.4588 134.84 27.13 -5.31% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220520 26.33 26.97 26.24 26.93 2.94% 0.52% -4.84% 21502 0.576 169.29 26.79 -6.49% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220519 26.13 26.4 25.94 26.16 -1.47% 0.08% -7.56% 14960 0.391 114.92 26.14 -8.76% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220518 26.81 26.86 26.5 26.55 -0.75% -0.41% -6.18% 11883 0.3168 93.11 26.66 -6.95% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220517 27.18 27.18 26.4 26.75 -1.62% 0.19% -5.48% 17949 0.4792 140.84 26.7 -6.81% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220516 27.12 27.43 26.82 27.19 0.85% 0.11% -3.92% 14994 0.4072 119.68 27.16 -5.2% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220513 27.08 27.28 26.75 26.96 0% 0% -4.73% 9454 0.2549 74.92 26.96 -5.9% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220512 26.76 27.29 26.51 26.96 0.56% 0.04% -4.73% 17028 0.4589 134.87 26.95 -5.93% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220511 26.92 27.56 26.78 26.81 -0.52% -1.51% -5.27% 18090 0.4924 144.72 27.22 -4.99% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220510 26.51 26.99 26.23 26.95 0.3% 1.51% -4.77% 25122 0.6671 196.06 26.55 -7.33% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220509 26.76 27.1 26.62 26.87 0.67% 0.15% -5.05% 9709 0.2605 76.56 26.83 -6.35% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220506 27.1 27.21 26.63 26.69 -3.09% -0.74% -5.69% 13554 0.3644 107.1 26.89 -6.14% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220505 26.52 27.59 26.5 27.54 3.92% 1.1% -2.69% 25018 0.6815 200.29 27.24 -4.92% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220429 25.9 26.77 25.5 26.5 2.71% 0.57% -6.36% 16225 0.4276 125.67 26.35 -8.03% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220428 25.98 26.5 25.5 25.8 -1.68% -0.69% -8.83% 14441 0.3752 110.27 25.98 -9.32% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220427 25.65 26.24 24.8 26.24 2.46% 2.66% -7.28% 21966 0.5614 165 25.56 -10.79% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220426 26.38 26.79 25.58 25.61 -3.03% -1.84% -9.51% 19373 0.5055 148.57 26.09 -8.94% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220425 27.9 27.9 26.41 26.41 -6.01% -2.87% -6.68% 23964 0.6515 191.48 27.19 -5.1% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220422 27.94 28.39 27.36 28.1 -0.11% 0.86% -0.71% 16167 0.4504 132.37 27.86 -2.76% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220421 28.58 28.88 28.05 28.13 -1.92% -1.16% -0.6% 18093 0.5149 151.33 28.46 -0.66% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220420 28.6 29.06 28.28 28.68 0.7% -0.24% 1.34% 18312 0.5264 154.71 28.75 0.35% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220419 28.27 28.54 28.08 28.48 0.99% 0.28% 0.64% 12934 0.3673 107.95 28.4 -0.87% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220418 28.5 28.5 28 28.2 0.36% 0% -0.35% 9688 0.2732 80.29 28.2 -1.57% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220415 28.06 28.45 27.9 28.1 -0.5% -0.39% -0.71% 11411 0.3219 94.61 28.21 -1.54% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220414 27.88 28.56 27.59 28.24 2.43% 0% -0.21% 18550 0.5238 153.95 28.24 -1.43% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220413 27.41 27.94 27.35 27.57 0.07% -0.54% -2.58% 14151 0.3922 115.27 27.72 -3.25% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220412 26.53 27.65 26.48 27.55 2.95% 1.47% -2.65% 12219 0.3318 97.52 27.15 -5.24% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220411 27.6 27.6 26.73 26.76 -2.9% -0.96% -5.44% 13880 0.3751 110.24 27.02 -5.69% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220408 27.77 27.87 27.26 27.56 -0.51% 0.11% -2.61% 9183 0.2528 74.3 27.53 -3.91% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220401 27.5 28.1 27.32 27.81 0.58% 0.07% -1.73% 9658 0.2684 78.88 27.79 -3% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220331 27.72 28.06 27.47 27.65 -0.4% -0.4% -2.3% 8436 0.2342 68.83 27.76 -3.11% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220330 27.42 27.79 27.24 27.76 2.1% 0.76% -1.91% 12165 0.3352 98.52 27.55 -3.84% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220329 27.6 27.69 27 27.19 -0.98% -0.77% -3.92% 8254 0.2262 66.48 27.4 -4.36% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220328 27.75 27.86 27.01 27.46 -1.44% 0.44% -2.97% 12855 0.3515 103.31 27.34 -4.57% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220325 28.18 28.39 27.85 27.86 -0.71% -0.75% -1.55% 10249 0.2877 84.56 28.07 -2.02% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220324 28.01 28.79 27.85 28.06 -0.5% -0.85% -0.85% 17292 0.4893 143.81 28.3 -1.22% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220323 28.61 29.03 28.18 28.2 -1.67% -0.84% -0.35% 17706 0.5035 147.98 28.44 -0.73% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220322 27.5 29.19 27.23 28.68 4.67% 0.84% 1.34% 41114 1.1692 343.63 28.44 -0.73% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220321 27.72 27.79 27.01 27.4 -1.01% 0.11% -3.18% 21126 0.5783 169.96 27.37 -4.47% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220318 27.46 27.85 27.25 27.68 0.47% 0.29% -2.19% 11728 0.3237 95.14 27.6 -3.66% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220317 27.68 27.97 27.45 27.55 0.47% -0.36% -2.65% 19334 0.5346 157.12 27.65 -3.49% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220316 27.32 27.48 26.12 27.42 2.01% 2.12% -3.11% 22439 0.6024 177.05 26.85 -6.28% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220315 28.34 28.34 26.88 26.88 -5.55% -2.61% -5.02% 19556 0.5398 158.65 27.6 -3.66% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220311 27.74 29.5 27.38 29.3 4.76% 2.81% 3.53% 27945 0.7965 234.09 28.5 -0.52% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220310 27.87 28.47 27.8 27.97 2.08% -0.53% -1.17% 25070 0.705 207.2 28.12 -1.85% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220309 28.6 28.64 26.79 27.4 -3.45% -0.83% -3.18% 29370 0.8114 238.47 27.63 -3.56% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220308 29.53 29.97 28.38 28.38 -3.76% -2.07% 0.28% 24886 0.7213 211.99 28.98 1.15% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220307 30.27 30.27 29.3 29.49 -2.42% -0.77% 4.2% 19313 0.5739 168.67 29.72 3.73% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220304 30.2 30.4 30.02 30.22 -0.03% 0.1% 6.78% 11497 0.3471 102.01 30.19 5.38% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220303 30.41 30.43 30.11 30.23 -0.49% 0% 6.82% 10284 0.3109 91.37 30.23 5.51% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220302 30 30.42 29.65 30.38 0.73% 1% 7.35% 16883 0.5079 149.27 30.08 4.99% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220301 29.76 30.32 29.68 30.16 1.34% 0.17% 6.57% 15455 0.4653 136.75 30.11 5.1% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220228 30 30.06 29.33 29.76 -1.13% 0.54% 5.16% 18191 0.5384 158.24 29.6 3.32% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220225 30.2 30.45 30 30.1 -0.1% -0.33% 6.36% 18051 0.5451 160.21 30.2 5.41% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220224 30.92 31.06 29.9 30.13 -2.84% -0.89% 6.47% 26114 0.7939 233.33 30.4 6.11% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220223 30.86 31.19 30.78 31.01 0.49% 0% 9.58% 16045 0.4976 146.25 31.01 8.24% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220222 31.32 31.53 30.68 30.86 -2.22% -0.32% 9.05% 22037 0.6823 200.53 30.96 8.06% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220221 31.46 31.69 31.31 31.56 0.32% -0.03% 11.52% 12896 0.4071 119.65 31.57 10.19% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220218 31.12 31.53 30.8 31.46 0.9% 0.61% 11.17% 12774 0.3994 117.38 31.27 9.14% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220217 31.67 31.72 31.13 31.18 -1.24% -0.48% 10.18% 14917 0.4673 137.34 31.33 9.35% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220216 31.41 31.7 31.19 31.57 0.51% 0.22% 11.55% 12534 0.3948 116.03 31.5 9.95% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220215 31.4 31.75 31.1 31.41 0.77% -0.22% 10.99% 17025 0.536 157.53 31.48 9.88% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220214 30.87 31.27 30.78 31.17 0.71% 0.26% 10.14% 15191 0.4723 138.81 31.09 8.52% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220211 31.06 31.4 30.92 30.95 -0.74% -0.58% 9.36% 14518 0.452 132.84 31.13 8.66% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220210 31.46 31.62 30.98 31.18 -0.83% -0.1% 10.18% 21918 0.684 201.03 31.21 8.94% 28.54 0% 28.41 0% 28.3 0% 0.16%
20220209 31.2 31.56 31.12 31.44 0.77% 0.13% 11.1% 17115 0.5374 157.94 31.4 9.6% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211203 31.26 31.69 31.17 31.61 1.18% 0.35% 11.7% 24079 0.7586 222.95 31.5 9.95% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211202 31.03 31.35 30.96 31.24 0.64% 0.03% 10.39% 15103 0.4717 138.63 31.23 9.01% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211201 30.92 31.04 30.75 31.04 0.68% 0.42% 9.68% 12540 0.3876 113.92 30.91 7.89% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211130 30.94 31.06 30.8 30.83 -0.36% -0.32% 8.94% 16103 0.498 146.36 30.93 7.96% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211129 30.84 31.07 30.73 30.94 -0.67% 0.13% 9.33% 16221 0.5012 147.3 30.9 7.85% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211126 31.4 31.53 31.1 31.15 -0.8% -0.42% 10.07% 14892 0.4658 136.9 31.28 9.18% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211125 31.6 31.8 31.36 31.4 -0.63% -0.16% 10.95% 19911 0.6263 184.07 31.45 9.77% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211124 31.25 31.65 31.23 31.6 1.12% 0.48% 11.66% 29491 0.9276 272.62 31.45 9.77% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211123 31.11 31.33 31.03 31.25 -0.03% 0.26% 10.42% 15529 0.4841 142.28 31.17 8.8% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211122 31.18 31.58 31.08 31.26 0.32% -0.22% 10.46% 21946 0.6875 202.06 31.33 9.35% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211119 30.95 31.27 30.95 31.16 0.74% 0.16% 10.11% 19660 0.6116 179.75 31.11 8.59% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211118 31.21 31.35 30.91 30.93 -0.93% -0.45% 9.29% 22487 0.6987 205.35 31.07 8.45% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211117 31.5 31.55 31.03 31.22 -1.55% 0.16% 10.32% 24771 0.7722 226.95 31.17 8.8% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211116 31.41 31.85 31.33 31.71 0.96% 0.25% 12.05% 24945 0.789 231.89 31.63 10.4% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211115 31.34 31.54 31.18 31.41 0.35% 0.16% 10.99% 17882 0.5607 164.79 31.36 9.46% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211112 31.27 31.56 31.2 31.3 -0.22% 0.06% 10.6% 15766 0.4932 144.95 31.28 9.18% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211111 31.88 31.88 31.25 31.37 0.13% -0.06% 10.85% 22135 0.6949 204.23 31.39 9.56% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211110 32 32.05 31.1 31.33 -2.09% -0.19% 10.71% 27658 0.8683 255.19 31.39 9.56% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211109 32.33 32.57 31.98 32 -0.74% -0.78% 13.07% 13474 0.4346 127.73 32.25 12.57% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211108 32.26 32.59 31.9 32.24 -0.15% -0.15% 13.92% 17664 0.5704 167.64 32.29 12.71% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211105 32.62 33.09 32.2 32.29 -1.01% -0.83% 14.1% 27355 0.8907 261.78 32.56 13.65% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211104 32.15 32.81 32.05 32.62 1.12% 0.31% 15.27% 26376 0.8578 252.11 32.52 13.51% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211103 32.11 32.4 32.01 32.26 0.19% 0.16% 13.99% 14061 0.4529 133.11 32.21 12.43% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211102 32.53 32.63 31.83 32.2 -0.43% 0% 13.78% 23856 0.7682 225.78 32.2 12.39% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211101 31.65 33.52 31.25 32.34 2.57% -0.8% 14.28% 48653 1.5859 466.1 32.6 13.79% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211029 30.62 31.85 30.57 31.53 2.47% 0.35% 11.41% 27505 0.8643 254.02 31.42 9.67% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211028 30.85 31.15 30.13 30.77 -1.12% 0.46% 8.73% 25335 0.7759 228.04 30.63 6.91% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211027 31.75 31.8 31.02 31.12 -2.81% -0.32% 9.96% 21847 0.682 200.44 31.22 8.97% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211026 31.7 32.17 31.54 32.02 1.04% 0.13% 13.14% 16268 0.5203 152.92 31.98 11.62% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211025 31.95 31.95 31.44 31.69 -1.25% 0.09% 11.98% 19777 0.6262 184.04 31.66 10.51% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211022 32.07 32.36 31.67 32.09 1.13% 0.31% 13.39% 19424 0.6214 182.63 31.99 11.66% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211021 31.96 32.18 31.57 31.73 -0.69% 0.06% 12.12% 21771 0.6903 202.88 31.71 10.68% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211020 32.19 32.44 31.91 31.95 -0.75% -0.25% 12.9% 17838 0.5714 167.94 32.03 11.8% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211019 31.81 32.29 31.74 32.19 1.16% 0.44% 13.75% 22738 0.7288 214.2 32.05 11.87% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211018 32.99 33.04 31.68 31.82 -3.98% -0.56% 12.44% 42305 1.3539 397.91 32 11.69% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211015 33.25 33.56 32.75 33.14 -0.81% 0.12% 17.1% 25085 0.8302 244 33.1 15.53% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211014 34 34.02 33.18 33.41 -2.28% -0.36% 18.06% 35766 1.1991 352.42 33.53 17.03% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211013 33.57 34.47 33.52 34.19 1.88% 0.65% 20.81% 48042 1.6321 479.68 33.97 18.57% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211012 33.4 33.85 33.1 33.56 0.45% -0.03% 18.59% 37766 1.2679 372.64 33.57 17.17% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211011 33.19 34.15 33.08 33.41 0.21% -0.54% 18.06% 33628 1.1296 331.99 33.59 17.24% 28.54 0% 28.41 0% 28.3 0% 0.16%
20211008 32.6 33.69 32.38 33.34 2.65% 0.51% 17.81% 43404 1.4398 423.16 33.17 15.78% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210930 32.29 32.76 32.11 32.48 0.56% 0.09% 14.77% 25813 0.8377 246.2 32.45 13.26% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210929 32.6 32.85 32.1 32.3 -1.64% -0.25% 14.13% 33167 1.074 315.65 32.38 13.02% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210928 33.33 33.37 32.27 32.84 -2.26% 0.55% 16.04% 44807 1.4636 430.15 32.66 14% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210927 32.19 34.09 32.11 33.6 4.9% 0.69% 18.73% 85803 2.8632 841.5 33.37 16.47% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210924 31.6 32.45 31.55 32.03 1.36% -0.25% 13.18% 32841 1.0544 309.89 32.11 12.08% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210923 31.5 31.7 31.3 31.6 0.51% 0.16% 11.66% 21794 0.6877 202.12 31.55 10.12% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210922 31.31 31.44 31.1 31.44 -0.91% 0.51% 11.1% 16205 0.5069 148.98 31.28 9.18% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210917 31.14 32.13 30.8 31.73 1.83% 0.79% 12.12% 29841 0.9395 276.12 31.48 9.88% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210916 31.13 31.69 31 31.16 0.16% -0.54% 10.11% 21845 0.6843 201.12 31.33 9.35% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210915 31.3 31.33 30.93 31.11 -0.77% 0.06% 9.93% 20312 0.6315 185.6 31.09 8.52% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210914 31.83 32.31 31.33 31.35 -1.51% -1.48% 10.78% 25331 0.806 236.88 31.82 11.06% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210913 32.39 32.47 31.77 31.83 -1.7% -0.5% 12.47% 31304 1.0015 294.34 31.99 11.66% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210910 32.12 32.6 32.03 32.38 0.9% 0.06% 14.42% 25287 0.8182 240.47 32.36 12.95% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210909 32.42 32.62 32.04 32.09 -1.05% -0.53% 13.39% 26812 0.8649 254.2 32.26 12.6% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210908 32.35 32.57 32.2 32.43 0.06% 0.22% 14.59% 25696 0.8314 244.35 32.36 12.95% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210907 32.41 32.66 32.07 32.41 0.03% 0.09% 14.52% 35975 1.165 342.4 32.38 13.02% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210906 32.36 32.97 32 32.4 0.31% -0.31% 14.49% 47959 1.5589 458.16 32.5 13.44% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210729 32.38 32.6 31.8 31.9 -0.75% -0.41% 12.72% 24338 0.7796 229.13 32.03 11.8% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210728 31.84 32.29 31.68 32.14 0.47% 0.63% 13.57% 28823 0.9207 270.6 31.94 11.48% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210727 32.15 32.65 31.66 31.99 -0.5% -0.47% 13.04% 28803 0.9258 272.09 32.14 12.18% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210726 33.74 33.74 31.9 32.15 -5.02% -0.86% 13.6% 47242 1.5321 450.29 32.43 13.19% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210723 35.16 35.18 33.8 33.85 -4% -1.54% 19.61% 38273 1.3157 386.69 34.38 20% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210722 34.99 35.86 34.62 35.26 0.71% -0.28% 24.59% 37343 1.3205 388.1 35.36 23.42% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210721 35.12 35.68 34.69 35.01 -0.88% -0.2% 23.71% 45408 1.5927 468.1 35.08 22.44% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210720 34.32 35.86 34.15 35.32 2.64% 0.57% 24.81% 45965 1.6142 474.42 35.12 22.58% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210719 34.28 34.55 34.11 34.41 0.58% 0.23% 21.59% 26240 0.9007 264.72 34.33 19.83% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210716 34.84 34.95 34 34.21 -2.12% -0.23% 20.88% 35182 1.2063 354.53 34.29 19.69% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210715 34.61 35.34 34.13 34.95 0.75% 0.43% 23.5% 44009 1.5316 450.14 34.8 21.47% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210714 34.41 35.09 34.1 34.69 0.17% -0.12% 22.58% 33437 1.1613 341.31 34.73 21.22% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210713 34.23 35.1 34.17 34.63 1.85% -0.14% 22.37% 32766 1.1362 333.93 34.68 21.05% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210712 34.78 35.25 34.32 34.4 -0.84% -0.81% 21.55% 39995 1.3869 407.61 34.68 21.05% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210709 34.98 35.03 34.11 34.69 -0.26% 0.58% 22.58% 27415 0.9456 277.91 34.49 20.38% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210708 36.05 36.21 34.69 34.78 -3.39% -1.45% 22.9% 42308 1.4932 438.85 35.29 23.18% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210707 36.65 36.83 35.93 36 -1.23% -0.91% 27.21% 37247 1.3531 397.68 36.33 26.81% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210706 36.75 36.83 35.8 36.45 -0.38% 0.61% 28.8% 31796 1.152 338.57 36.23 26.46% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210705 35.08 36.96 34.85 36.59 4.3% 1.25% 29.29% 55056 1.9898 584.81 36.14 26.14% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210702 36.04 36.62 34.97 35.08 -3.49% -1.41% 23.96% 43640 1.5528 456.37 35.58 24.19% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210701 37.18 37.25 36.09 36.35 -2.13% -0.71% 28.45% 33873 1.2402 364.5 36.61 27.78% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210630 37.05 37.66 36.95 37.14 0.05% -0.19% 31.24% 23940 0.8908 261.81 37.21 29.88% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210629 38 38.06 37.01 37.12 -2.88% -0.59% 31.17% 40664 1.5185 446.29 37.34 30.33% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210628 37.44 38.31 36.96 38.22 2.14% 1.51% 35.05% 49025 1.8459 542.51 37.65 31.41% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210625 37.21 37.69 36.42 37.42 0.27% 0.81% 32.23% 34842 1.2932 380.07 37.12 29.56% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210624 37.2 37.55 36.43 37.32 -0.05% 0.86% 31.87% 40289 1.4907 438.12 37 29.14% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210623 38.1 38.42 36.97 37.34 -2.96% -0.08% 31.94% 47765 1.785 524.61 37.37 30.44% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210622 37.8 38.52 37.32 38.48 2.81% 1.37% 35.97% 38125 1.4473 425.36 37.96 32.5% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210621 38.2 38.66 37.38 37.43 -2.7% -1.24% 32.26% 41785 1.5837 465.45 37.9 32.29% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210618 38.73 39.04 38.02 38.47 -0.67% 0.26% 35.94% 35402 1.3584 399.24 38.37 33.93% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210617 37.9 39.17 37.73 38.73 2.9% 0.08% 36.86% 46758 1.8095 531.81 38.7 35.08% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210616 37.55 38.58 37.16 37.64 0.24% -0.76% 33% 40200 1.5246 448.08 37.93 32.39% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210615 37.08 37.73 36.18 37.55 1.32% 1.4% 32.69% 43558 1.6128 474 37.03 29.25% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210611 38.63 38.89 36.92 37.06 -4.06% -1.38% 30.95% 59980 2.2539 662.42 37.58 31.17% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210610 39.65 40.14 38.02 38.63 -3.4% -0.64% 36.5% 62547 2.4319 714.74 38.88 35.71% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210609 39.19 40.3 38.21 39.99 1.21% 1.6% 41.31% 63222 2.4886 731.4 39.36 37.38% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210608 43.18 43.4 39.51 39.51 -10% -3.94% 39.61% 100454 4.1318 1214.34 41.13 43.56% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210607 42.09 44.2 41.33 43.9 4.3% 1.48% 55.12% 78704 3.4048 1000.68 43.26 50.99% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210604 41.06 42.6 40.98 42.09 2.18% 0.29% 48.73% 64024 2.6874 789.83 41.97 46.49% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210603 41.57 43.44 40.9 41.19 -1.81% -1.88% 45.55% 80462 3.3778 992.74 41.98 46.53% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210602 40.59 42.03 39.8 41.95 3.33% 1.77% 48.23% 89127 3.6735 1079.65 41.22 43.87% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210601 39.41 40.73 39.27 40.6 2.55% 0.92% 43.46% 66165 2.6621 782.4 40.23 40.42% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210531 39.48 40 39.13 39.59 -0.23% 0.33% 39.89% 39788 1.57 461.43 39.46 37.73% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210528 39.8 39.85 38.8 39.68 -0.68% 0.97% 40.21% 55276 2.1721 638.38 39.3 37.17% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210527 39.9 41.09 39.52 39.95 -0.12% -0.87% 41.17% 57537 2.3187 681.47 40.3 40.66% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210526 39.83 41.23 39.83 40 0.43% -1.43% 41.34% 89516 3.6322 1067.51 40.58 41.64% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210525 40.01 40.4 39.11 39.83 -1.34% 0.33% 40.74% 81608 3.2401 952.27 39.7 38.57% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210524 37.73 40.43 37.51 40.37 7.03% 1.97% 42.65% 93487 3.7012 1087.79 39.59 38.18% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210521 38 39.5 37.61 37.72 -1.44% -2.1% 33.29% 58054 2.2367 657.37 38.53 34.49% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210520 37.03 38.9 37.03 38.27 3.46% 0.63% 35.23% 59226 2.2526 662.04 38.03 32.74% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210519 37.99 38.1 36.76 36.99 -2.81% -0.56% 30.71% 43412 1.615 474.65 37.2 29.84% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210518 37.9 38.29 37.05 38.06 0.42% 0.9% 34.49% 47466 1.7904 526.2 37.72 31.66% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210517 38.47 38.88 37.61 37.9 -1.74% -0.42% 33.92% 55130 2.0982 616.66 38.06 32.84% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210514 38.7 39.23 37.81 38.57 -0.67% 0.18% 36.29% 48764 1.8772 551.71 38.5 34.38% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210513 38 39.2 37.92 38.83 0.57% 0.36% 37.21% 45527 1.7615 517.71 38.69 35.04% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210512 38.78 38.93 38.02 38.61 -1.73% 0.29% 36.43% 53599 2.0633 606.41 38.5 34.38% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210511 36.75 39.3 36.68 39.29 6.05% 2.05% 38.83% 85446 3.2898 966.88 38.5 34.38% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210510 37.55 37.98 36.66 37.05 -2.11% -0.51% 30.92% 56861 2.1175 622.34 37.24 29.98% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210507 38.38 38.7 37.39 37.85 -3.3% -0.34% 33.75% 73995 2.8103 825.95 37.98 32.57% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210506 36.78 39.72 35.99 39.14 5.93% 3.9% 38.3% 113715 4.2834 1258.9 37.67 31.48% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210430 35.08 38.5 35.01 36.95 4.91% 0.05% 30.57% 95870 3.5403 1040.5 36.93 28.9% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210429 36 37.14 34.91 35.22 -4.24% -1.34% 24.45% 79742 2.8468 836.68 35.7 24.61% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210428 35.46 36.98 35.22 36.78 2.22% 1.21% 29.96% 56785 2.0636 606.5 36.34 26.84% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210427 34.58 36.24 34.34 35.98 3.9% 1.38% 27.14% 62944 2.2339 656.55 35.49 23.87% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210426 34.99 35.08 34.32 34.63 -0.83% 0% 22.37% 46495 1.6102 473.24 34.63 20.87% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210423 34.69 35.4 34.58 34.92 0.55% -0.03% 23.39% 42667 1.4904 438.03 34.93 21.92% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210422 35.18 35.5 34.6 34.73 -1.53% -0.46% 22.72% 45137 1.5747 462.81 34.89 21.78% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210421 35 35.8 34.51 35.27 0.77% 0.6% 24.63% 68379 2.3971 704.51 35.06 22.37% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210416 32.49 33.52 32.22 33.1 1.69% 0.24% 16.96% 45876 1.515 445.26 33.02 15.25% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210415 31.8 32.79 31.62 32.55 1.69% 0.68% 15.02% 31856 1.0299 302.69 32.33 12.84% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210414 31.8 32.15 31.4 32.01 1.07% 0.41% 13.11% 24148 0.7698 226.25 31.88 11.27% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210413 31.19 32.09 31.16 31.67 1.96% 0.06% 11.91% 33156 1.0494 308.42 31.65 10.47% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210412 31.28 31.55 30.81 31.06 -0.61% -0.48% 9.75% 23095 0.7207 211.81 31.21 8.94% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210409 32.09 32.09 31.13 31.25 -3.04% -0.51% 10.42% 28802 0.9047 265.89 31.41 9.63% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210408 31.89 32.32 31.56 32.23 1.1% 0.37% 13.89% 30980 0.9947 292.34 32.11 12.08% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210407 32.16 32.16 31.71 31.88 -1.36% -0.06% 12.65% 31528 1.0056 295.55 31.9 11.34% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210406 32.79 32.79 32 32.32 -2.06% 0.12% 14.2% 32178 1.0387 305.28 32.28 12.67% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210402 32.63 33.2 32.63 33 1.44% 0.21% 16.61% 39604 1.3043 383.34 32.93 14.94% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210401 32.71 33.09 32.05 32.53 0.4% 0.12% 14.95% 36542 1.1872 348.92 32.49 13.4% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210330 35.5 35.78 33.65 33.65 -3.3% -3.03% 18.9% 121621 4.2201 1240.29 34.7 21.12% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210329 34 34.8 33.35 34.8 9.99% 1.96% 22.97% 88313 3.0139 885.79 34.13 19.13% 28.54 0% 28.41 0% 28.3 0% 0.16%
20210326 30.9 31.9 30.81 31.64 1.97% 0.51% 11.8% 31747 0.9993 293.7 31.48 9.88% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201215 45.25 45.54 43.93 44.23 -2.25% -0.96% 56.29% 93969 4.1966 1233.39 44.66 55.88% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201214 44 46.97 43.88 45.25 0.35% -0.18% 59.89% 111784 5.0671 1489.23 45.33 58.22% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201211 45 46.46 43.47 45.09 0.99% 0.33% 59.33% 129231 5.807 1706.69 44.94 56.86% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201210 42.7 46.18 42.21 44.65 4.62% 0.52% 57.77% 144681 6.4273 1888.99 44.42 55.04% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201209 42.82 44 41.85 42.68 -0.3% -0.56% 50.81% 129582 5.5623 1634.77 42.92 49.81% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201208 42.68 44.2 41.34 42.81 0.3% 0.19% 51.27% 170304 7.2764 2138.55 42.73 49.14% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201207 38.9 42.68 38.54 42.68 10% 3.59% 50.81% 164175 6.7633 1987.74 41.2 43.8% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201204 37.17 39.2 37.16 38.8 4.55% 1.25% 37.1% 90163 3.4547 1015.34 38.32 33.75% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201203 38.33 38.33 36.72 37.11 -3.23% -0.13% 31.13% 54536 2.0268 595.68 37.16 29.7% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201202 38.4 38.8 37.71 38.35 -0.29% 0.45% 35.51% 62309 2.3788 699.13 38.18 33.26% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201201 38.53 39.29 38.11 38.46 -0.39% -0.26% 35.9% 77757 2.9985 881.26 38.56 34.59% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201130 36.67 39.83 36.4 38.61 6.04% 1.66% 36.43% 120000 4.5572 1339.37 37.98 32.57% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201127 37.7 37.72 36.13 36.41 -1.81% -0.87% 28.66% 54464 2.0007 588.01 36.73 28.2% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201126 37.05 38.15 36.55 37.08 0.68% -0.46% 31.02% 57037 2.1246 624.42 37.25 30.02% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201125 38.32 38.77 36.78 36.83 -3.89% -2.02% 30.14% 88251 3.3177 975.08 37.59 31.2% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201124 38.68 38.9 37.21 38.32 -2.17% 0.82% 35.41% 87551 3.328 978.1 38.01 32.67% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201123 38.88 40.29 38 39.17 0.85% 0.49% 38.41% 145494 5.6714 1666.83 38.98 36.06% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201120 35.33 38.84 35.15 38.84 10% 2% 37.24% 165874 6.3159 1856.25 38.08 32.91% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201119 33.4 35.5 33.24 35.31 4.72% 1.85% 24.77% 70109 2.4309 714.45 34.67 21.01% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201118 34.63 34.65 33 33.72 -3.55% 0.09% 19.15% 83902 2.827 830.86 33.69 17.59% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201117 36.3 36.95 34.05 34.96 -4.79% -1.94% 23.53% 82377 2.937 863.19 35.65 24.43% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201116 35.3 36.88 35.3 36.72 2.06% 1.44% 29.75% 49834 1.804 530.2 36.2 26.35% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201113 38.95 39.1 35.98 35.98 -10.01% -3.07% 27.14% 95163 3.5326 1038.24 37.12 29.56% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201112 37.73 39.98 37.22 39.98 6.5% 2.25% 41.27% 100426 3.927 1154.15 39.1 36.47% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201111 36.8 38.79 36.52 37.54 1.98% -1.29% 32.65% 74065 2.8168 827.86 38.03 32.74% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201110 36.48 37.56 35.78 36.81 0.9% 0.03% 30.07% 45933 1.6902 496.75 36.8 28.45% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201109 36.1 36.62 35.88 36.48 1.22% 0.52% 28.9% 46512 1.6877 496.02 36.29 26.67% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201106 36.57 36.57 35.4 36.04 -1.93% 0.5% 27.35% 38718 1.3884 408.05 35.86 25.17% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201105 36.21 37.47 35.82 36.75 2.45% 0.03% 29.86% 53124 1.952 573.7 36.74 28.24% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201104 36 36.36 35.36 35.87 -0.91% 0.17% 26.75% 43764 1.5672 460.6 35.81 24.99% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201103 34.33 36.58 34.21 36.2 5.85% 1.12% 27.92% 71359 2.5544 750.74 35.8 24.96% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201102 33.01 34.48 32.95 34.2 3.57% 0.97% 20.85% 39143 1.3257 389.63 33.87 18.22% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201030 34.59 34.66 32.9 33.02 -4.7% -2.02% 16.68% 49686 1.6745 492.14 33.7 17.63% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201029 34.21 35.66 34.1 34.65 -0.57% -0.86% 22.44% 54478 1.9038 559.53 34.95 21.99% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201028 33.3 35.01 33.08 34.85 4.28% 1.4% 23.14% 57362 1.9717 579.49 34.37 19.97% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201027 34 35.25 33.36 33.42 -2.93% -2.02% 18.09% 41616 1.4196 417.22 34.11 19.06% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201026 33.8 34.59 32.48 34.43 -0.49% 2.08% 21.66% 55665 1.8777 551.86 33.73 17.73% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201023 32.8 35.45 32.6 34.6 4.85% 0.76% 22.26% 93096 3.1966 939.49 34.34 19.86% 28.54 0% 28.41 0% 28.3 0% 0.16%
20201022 32.57 33.3 31.78 33 1.32% 1.32% 16.61% 35950 1.171 344.16 32.57 13.68% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200909 34.75 34.92 32.98 33.01 -6.51% -2.6% 16.64% 61509 2.0847 612.7 33.89 18.29% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200908 36.1 36.4 34.66 35.31 -2.24% 0.28% 24.77% 62466 2.1996 646.47 35.21 22.9% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200907 38.26 38.36 35.91 36.12 -5.69% -2.4% 27.63% 74549 2.759 810.87 37.01 29.18% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200904 40.01 40.46 37.45 38.3 -6.63% -0.44% 35.34% 94185 3.6232 1064.86 38.47 34.28% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200903 38.2 42.27 38.2 41.02 6.74% 0.27% 44.95% 105249 4.3055 1265.39 40.91 42.79% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200902 39.2 39.2 38.23 38.43 -0.18% -0.75% 35.8% 39261 1.5201 446.76 38.72 35.15% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200901 39.16 39.7 38.28 38.5 -1.81% -0.54% 36.04% 46936 1.8168 533.96 38.71 35.11% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200831 39.82 40.7 39.03 39.21 -1.23% -0.83% 38.55% 59495 2.3522 691.32 39.54 38.01% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200828 38.3 40.49 38.01 39.7 -0.55% 0.99% 40.28% 77467 3.0453 895.02 39.31 37.21% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200827 38.9 41 38.9 39.92 2.62% -0.13% 41.06% 76866 3.0722 902.92 39.97 39.51% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200826 39.33 39.59 38.11 38.9 -2.38% 0% 37.46% 75191 2.925 859.66 38.9 35.78% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200825 40 40.97 39.01 39.85 -0.75% -0.08% 40.81% 87675 3.4969 1027.74 39.88 39.2% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200824 38.5 41.13 38.45 40.15 7.35% 1.11% 41.87% 141320 5.6117 1649.29 39.71 38.6% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200821 34.01 37.4 34.01 37.4 10% 2.75% 32.16% 155003 5.6424 1658.31 36.4 27.05% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200820 34.99 35.3 33.8 34 -6.31% -1.33% 20.14% 125211 4.3144 1268.01 34.46 20.28% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200819 33.6 36.29 33.2 36.29 10% 1.68% 28.23% 154740 5.5233 1623.31 35.69 24.57% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200818 32.6 33.8 32.6 32.99 2.39% -0.6% 16.57% 40666 1.3496 396.65 33.19 15.85% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200817 31.65 32.4 31.65 32.22 1.67% 0.16% 13.85% 26081 0.8389 246.55 32.17 12.29% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200814 31.12 31.71 30.91 31.69 2.03% 1.12% 11.98% 19996 0.6267 184.19 31.34 9.39% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200813 31.28 31.69 30.68 31.06 0.29% -0.35% 9.75% 22798 0.7107 208.88 31.17 8.8% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200812 31.96 32 30.36 30.97 -3.07% 0.13% 9.43% 32258 0.9977 293.23 30.93 7.96% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200811 32.16 32.73 31.92 31.95 -0.59% -1.18% 12.9% 21727 0.7024 206.44 32.33 12.84% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200810 32.22 32.42 31.93 32.14 -0.68% -0.12% 13.57% 18982 0.6109 179.54 32.18 12.32% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200807 32.69 32.9 31.76 32.36 -1.04% 0.06% 14.35% 36421 1.1779 346.19 32.34 12.88% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200806 33.68 33.88 32.5 32.7 -2.62% -0.67% 15.55% 32403 1.0667 313.5 32.92 14.9% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200805 33.49 33.8 32.91 33.58 0.12% 0.6% 18.66% 30036 1.0026 294.67 33.38 16.51% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200804 34.15 34.35 33.45 33.54 -1.79% -0.97% 18.52% 31187 1.0563 310.45 33.87 18.22% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200803 34.03 34.38 33.8 34.15 0.53% 0.29% 20.67% 35471 1.2079 355 34.05 18.85% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200731 33.63 34.3 33.28 33.97 1.01% 0.59% 20.04% 28101 0.9491 278.94 33.77 17.87% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200730 33.99 34.7 33.5 33.63 -0.83% -1.12% 18.83% 31400 1.0679 313.86 34.01 18.71% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200729 33.7 34.06 33.23 33.91 0.62% 0.65% 19.82% 33829 1.1397 334.96 33.69 17.59% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200728 32.89 34.1 32.82 33.7 2.28% 0.33% 19.08% 31930 1.0724 315.18 33.59 17.24% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200727 32.58 33.55 32.41 32.95 1.38% -0.09% 16.43% 27224 0.8978 263.86 32.98 15.11% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200724 33.69 34.25 32.3 32.5 -4.5% -1.96% 14.84% 45454 1.507 442.91 33.15 15.71% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200723 34.41 34.9 33.41 34.03 -1.33% -0.15% 20.25% 41716 1.4215 417.78 34.08 18.95% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200722 33.88 35.36 33.4 34.49 1.8% -0.32% 21.87% 39829 1.3781 405.03 34.6 20.77% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200721 33.24 34.39 32.93 33.88 1.5% 0.36% 19.72% 40981 1.3834 406.58 33.76 17.84% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200720 33.48 34.08 32.39 33.38 0.57% 0.85% 17.95% 50541 1.6727 491.61 33.1 15.53% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200717 32.92 33.94 32.19 33.19 0.73% 0.09% 17.28% 45282 1.5016 441.32 33.16 15.74% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200716 36.28 36.28 32.85 32.95 -8.98% -4.22% 16.43% 83920 2.8868 848.43 34.4 20.07% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200715 38 38.68 35.75 36.2 -3.62% -2.14% 27.92% 82246 3.0419 894.02 36.99 29.11% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200714 35.6 37.56 35.38 37.56 5.33% 3.19% 32.72% 74661 2.718 798.82 36.4 27.05% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200713 34.63 36.1 34.4 35.66 2.62% 0.62% 26.01% 56244 1.9931 585.78 35.44 23.7% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200710 35.07 35.99 34.65 34.75 -0.34% -1.31% 22.79% 57739 2.033 597.5 35.21 22.9% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200709 35.46 35.7 35 35.57 -0.22% 0.62% 25.69% 54084 1.9116 561.82 35.35 23.39% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200708 35.4 36.38 35.11 35.65 0.03% 0% 25.97% 56547 2.0157 592.42 35.65 24.43% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200707 34.7 36.28 34.63 35.64 2.74% -0.34% 25.94% 67695 2.4208 711.48 35.76 24.82% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200706 33.99 34.97 33.91 34.69 1.2% 0.73% 22.58% 74408 2.5625 753.12 34.44 20.21% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200703 35 35 33.6 34.28 -2.97% 0.47% 21.13% 73286 2.5003 734.84 34.12 19.09% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200702 34.84 36.36 34.21 35.33 1.35% -0.25% 24.84% 82517 2.923 859.07 35.42 23.63% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200701 34 36.28 33.91 34.86 2.08% -0.91% 23.18% 79657 2.8027 823.72 35.18 22.79% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200630 32.5 35.48 32.11 34.15 5.56% 0.53% 20.67% 66446 2.2573 663.42 33.97 18.57% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200629 31.29 32.35 31.15 32.35 2.37% 1.38% 14.31% 43987 1.4035 412.49 31.91 11.38% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200624 31.35 31.89 31.25 31.6 0.13% 0.13% 11.66% 34304 1.0825 318.15 31.56 10.16% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200623 30.31 31.89 30.17 31.56 4.16% 0.73% 11.52% 52694 1.6507 485.14 31.33 9.35% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200622 29.96 30.68 29.71 30.3 1.34% 0.13% 7.07% 31544 0.9544 280.5 30.26 5.62% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200619 29.98 30.47 29.8 29.9 -0.07% -0.6% 5.65% 37508 1.1281 331.55 30.08 4.99% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200618 29.81 30.17 29.51 29.92 -0.03% 0.03% 5.72% 29224 0.8741 256.9 29.91 4.4% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200617 30.01 30.19 29.69 29.93 0.71% -0.1% 5.76% 30385 0.9102 267.51 29.96 4.57% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200616 29.39 30.06 29.18 29.72 1.78% 0.1% 5.02% 48065 1.4272 419.46 29.69 3.63% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200615 27.57 30.47 27.48 29.2 5.42% -0.27% 3.18% 80109 2.3456 689.38 29.28 2.2% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200612 27.22 27.86 27.08 27.7 0.04% 0.76% -2.12% 23936 0.6581 193.42 27.49 -4.05% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200611 28.3 28.34 27.51 27.69 -2.12% -0.61% -2.16% 35846 0.9988 293.55 27.86 -2.76% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200610 28.26 28.32 28.02 28.29 0.46% 0.39% -0.04% 20463 0.5767 169.49 28.18 -1.64% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200609 27.76 28.42 27.61 28.16 1.48% 0.14% -0.49% 34115 0.9594 281.97 28.12 -1.85% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200608 28.15 28.31 27.68 27.75 -1.14% -0.68% -1.94% 34411 0.9615 282.59 27.94 -2.48% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200605 28.77 28.86 27.9 28.07 -2.8% -0.53% -0.81% 44322 1.2507 367.58 28.22 -1.5% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200604 28.5 29.05 28.22 28.88 1.37% 0.56% 2.05% 42217 1.2123 356.3 28.72 0.24% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200603 28.52 28.67 28.05 28.49 0.11% 0.53% 0.67% 33429 0.9473 278.41 28.34 -1.08% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200602 28.82 29.1 28.21 28.46 -1.93% -0.32% 0.57% 39116 1.1166 328.17 28.55 -0.35% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200601 29.11 29.68 28.8 29.02 0.24% -0.27% 2.54% 50938 1.4823 435.65 29.1 1.57% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200529 28.5 29.3 28.41 28.95 1.4% 0.24% 2.3% 39716 1.1468 337.05 28.88 0.8% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200528 28.86 29.4 28.33 28.55 -0.52% -1.04% 0.88% 51897 1.4973 440.06 28.85 0.7% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200527 28.88 29.41 28.5 28.7 -0.59% -1.07% 1.41% 51675 1.4992 440.62 29.01 1.26% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200526 27.8 29.35 27.52 28.87 3.29% 0.66% 2.01% 68413 1.9621 576.66 28.68 0.1% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200525 27.19 28.17 26.55 27.95 3.94% 0.9% -1.24% 46476 1.2875 378.4 27.7 -3.32% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200522 28.2 28.2 26.75 26.89 -4.81% -1.57% -4.98% 61635 1.6837 494.84 27.32 -4.64% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200521 27.05 29.19 26.93 28.25 5.33% 0.68% -0.18% 74603 2.0934 615.25 28.06 -2.06% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200520 27.72 28.7 26.82 26.82 -3.18% -3.14% -5.23% 51378 1.4224 418.05 27.69 -3.35% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200519 27.62 27.76 27.25 27.7 0.47% 0.54% -2.12% 28469 0.7842 230.48 27.55 -3.84% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200518 26.84 27.99 26.83 27.57 2.3% 0.25% -2.58% 48193 1.3254 389.54 27.5 -4.01% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200515 27.4 27.46 26.6 26.95 -0.92% -0.11% -4.77% 31087 0.8388 246.52 26.98 -5.83% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200514 27.14 27.84 27.08 27.2 -0.77% -0.62% -3.89% 37985 1.0395 305.51 27.37 -4.47% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200513 27.09 28 26.89 27.41 1.48% -0.33% -3.14% 54847 1.5081 443.23 27.5 -4.01% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200512 27.59 27.7 26.9 27.01 -2.1% -0.99% -4.56% 48174 1.314 386.19 27.28 -4.78% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200511 27.51 27.82 27.05 27.59 0.55% 0.44% -2.51% 60723 1.668 490.23 27.47 -4.12% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200508 26.99 28.5 26.6 27.44 3.47% 0.44% -3.04% 121971 3.3321 979.31 27.32 -4.64% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200507 24.09 26.52 23.93 26.52 10% 3.88% -6.29% 77665 1.9831 582.84 25.53 -10.89% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200506 24.19 24.19 23.66 24.11 -0.66% 0.88% -14.81% 30991 0.7406 217.66 23.9 -16.58% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200430 24.67 24.87 24.13 24.27 -1.34% -0.33% -14.24% 38830 0.9454 277.85 24.35 -15.01% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200429 24.77 25.15 24.41 24.6 -3.26% -0.45% -13.07% 33064 0.8169 240.09 24.71 -13.75% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200428 25.38 25.92 25.18 25.43 -0.12% -0.47% -10.14% 32035 0.8186 240.59 25.55 -10.82% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200427 25.48 25.87 25.25 25.46 -0.31% -0.31% -10.04% 38290 0.9779 287.41 25.54 -10.86% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200424 25.15 25.88 24.94 25.54 2.41% 0.35% -9.75% 54802 1.3946 409.88 25.45 -11.17% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200423 24.19 25.32 24.12 24.94 2.89% 0% -11.87% 39702 0.9902 291.02 24.94 -12.95% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200422 22.95 24.3 22.92 24.24 4.84% 1.81% -14.35% 29895 0.7117 209.17 23.81 -16.89% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200421 23.43 23.43 22.9 23.12 -1.32% -0.09% -18.3% 12872 0.2978 87.52 23.14 -19.23% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200420 23.55 23.64 23.35 23.43 -0.3% -0.09% -17.21% 10097 0.2368 69.6 23.45 -18.15% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200417 23.65 23.9 23.48 23.5 0% -0.55% -16.96% 13426 0.3172 93.23 23.63 -17.52% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200416 23.72 23.72 23.41 23.5 -1.09% -0.09% -16.96% 11289 0.2655 78.03 23.52 -17.91% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200415 23.58 23.94 23.48 23.76 0.76% 0.21% -16.04% 17705 0.4198 123.38 23.71 -17.24% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200414 23.39 23.74 23.21 23.58 0.77% 0.43% -16.68% 12409 0.2914 85.64 23.48 -18.05% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200413 23.55 23.57 23.27 23.4 -0.81% 0.13% -17.31% 8517 0.199 58.49 23.37 -18.43% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200410 23.81 23.96 23.5 23.59 -0.92% -0.55% -16.64% 13539 0.3211 94.37 23.72 -17.21% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200409 23.96 23.97 23.72 23.81 0.08% -0.13% -15.87% 12509 0.2982 87.64 23.84 -16.79% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200408 23.84 23.95 23.55 23.79 -0.79% 0.21% -15.94% 15714 0.3731 109.65 23.74 -17.14% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200407 23.8 24.08 23.8 23.98 1.91% 0.13% -15.27% 21704 0.5199 152.8 23.95 -16.4% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200403 23.59 23.85 23.43 23.53 -0.21% -0.51% -16.86% 14432 0.3413 100.31 23.65 -17.45% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200402 23.21 23.59 23.21 23.58 0.64% 0.64% -16.68% 12930 0.303 89.05 23.43 -18.22% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200401 23.47 23.73 23.27 23.43 0.09% -0.3% -17.21% 19292 0.4534 133.25 23.5 -17.98% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200331 23.1 23.54 23.08 23.41 2.36% 0.34% -17.28% 22759 0.531 156.06 23.33 -18.57% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200324 22.22 22.37 21.87 22.37 2.57% 0.9% -20.95% 27874 0.6179 181.6 22.17 -22.62% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200323 22.28 22.39 21.68 21.81 -4.34% -0.91% -22.93% 27124 0.5969 175.43 22.01 -23.18% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200320 22.82 22.95 22.43 22.8 0.71% 0.53% -19.43% 25177 0.5709 167.79 22.68 -20.84% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200319 23.01 23.35 22.22 22.64 -2.71% -0.48% -20% 21496 0.4891 143.75 22.75 -20.59% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200318 24.3 24.4 23.2 23.27 -3.84% -2.06% -17.77% 22935 0.5449 160.15 23.76 -17.07% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200317 24.1 24.34 23.55 24.2 0.79% 1.13% -14.49% 17099 0.4091 120.24 23.93 -16.47% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200316 24.48 24.59 23.9 24.01 -1.64% -0.7% -15.16% 17599 0.4256 125.08 24.18 -15.6% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200313 24.1 24.65 23.88 24.41 -2.16% 1.03% -13.75% 22975 0.5551 163.14 24.16 -15.67% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200312 25.22 25.22 24.8 24.95 -2.08% 0.04% -11.84% 13808 0.3444 101.22 24.94 -12.95% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200311 25.1 25.65 24.98 25.48 1.51% 0.24% -9.96% 24173 0.6145 180.6 25.42 -11.27% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200310 24.49 25.17 24.42 25.1 1.74% 0.88% -11.31% 18357 0.4567 134.22 24.88 -13.16% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200309 25.05 25.05 24.65 24.67 -2.76% -0.52% -12.83% 19329 0.4794 140.9 24.8 -13.44% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200306 25.49 25.54 25.23 25.37 -1.13% -0.12% -10.35% 15630 0.397 116.68 25.4 -11.34% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200305 25.2 25.7 25.08 25.66 2.35% 0.75% -9.33% 28162 0.7173 210.82 25.47 -11.1% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200304 24.87 25.07 24.8 25.07 0.6% 0.48% -11.41% 11666 0.2911 85.55 24.95 -12.91% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200303 24.82 25.07 24.79 24.92 0.85% 0% -11.94% 16337 0.4071 119.65 24.92 -13.02% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200302 24.35 24.78 24.35 24.71 2.02% 0.32% -12.69% 17533 0.4319 126.94 24.63 -14.03% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200228 24.72 24.94 24.22 24.22 -3.97% -1.22% -14.42% 26534 0.6505 191.18 24.52 -14.42% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200227 25.11 25.35 25.09 25.22 0.48% 0.04% -10.88% 14132 0.3563 104.72 25.21 -12.01% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200226 24.9 25.25 24.72 25.1 0.08% 0.44% -11.31% 21203 0.5298 155.71 24.99 -12.77% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200225 25.2 25.24 24.65 25.08 -1.49% 0.32% -11.38% 26022 0.6506 191.21 25 -12.74% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200224 25.47 25.67 25.31 25.46 -0.82% 0.04% -10.04% 21390 0.5444 160 25.45 -11.17% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200221 25.7 25.83 25.59 25.67 -0.23% 0% -9.29% 22289 0.5722 168.17 25.67 -10.4% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200220 25.35 25.8 25.26 25.73 1.94% 0.39% -9.08% 27830 0.7132 209.61 25.63 -10.54% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200219 25.5 25.61 25.1 25.24 -1.14% -0.59% -10.81% 23581 0.5988 175.99 25.39 -11.38% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200218 25.65 25.66 25.36 25.53 0.12% 0.24% -9.79% 17766 0.4525 132.99 25.47 -11.1% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200217 24.99 25.5 24.95 25.5 2.04% 0.71% -9.89% 17127 0.4336 127.44 25.32 -11.62% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200214 24.88 25.06 24.82 24.99 0.12% 0.12% -11.7% 10645 0.2657 78.09 24.96 -12.88% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200213 25.4 25.5 24.95 24.96 -1.54% -0.83% -11.8% 14622 0.3681 108.19 25.17 -12.15% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200212 25.24 25.4 25.16 25.35 0.08% 0.16% -10.42% 12964 0.3281 96.43 25.31 -11.66% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200211 25.04 25.63 24.97 25.33 1.4% -0.2% -10.49% 26286 0.6671 196.06 25.38 -11.41% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200210 24.77 25.14 24.54 24.98 0.28% 0.32% -11.73% 19739 0.4915 144.45 24.9 -13.09% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200207 24.84 24.95 24.62 24.91 -0.12% 0.57% -11.98% 16717 0.4141 121.7 24.77 -13.54% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200206 24.73 24.95 24.41 24.94 0.77% 0.89% -11.87% 23396 0.5783 169.96 24.72 -13.72% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200205 24.43 24.92 24.25 24.75 1.43% 0.57% -12.54% 26244 0.6459 189.83 24.61 -14.1% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200204 23.76 24.82 23.76 24.4 -0.93% 0.08% -13.78% 28698 0.6996 205.61 24.38 -14.9% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200203 24.66 24.75 24.63 24.63 -10.01% 0% -12.97% 13765 0.3391 99.66 24.63 -14.03% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200123 27.88 28.18 27.16 27.37 -2.87% -0.73% -3.29% 19525 0.5384 158.24 27.57 -3.77% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200122 28.12 28.32 27.71 28.18 0.28% 0.68% -0.42% 12842 0.3595 105.66 27.99 -2.3% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200121 28.44 28.44 28.07 28.1 -1.13% -0.32% -0.71% 15038 0.4239 124.58 28.19 -1.61% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200120 28.6 28.64 28.28 28.42 -0.63% 0.07% 0.42% 17726 0.5035 147.98 28.4 -0.87% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200117 28.7 28.8 28.5 28.6 -0.35% -0.17% 1.06% 10021 0.2871 84.38 28.65 0% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200116 28.75 28.86 28.53 28.7 0.28% 0% 1.41% 10654 0.3058 89.88 28.7 0.17% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200115 28.84 28.95 28.58 28.62 -0.69% -0.42% 1.13% 13447 0.3865 113.59 28.74 0.31% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200114 29.2 29.24 28.77 28.82 -1.57% -0.31% 1.84% 21645 0.6257 183.89 28.91 0.91% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200113 28.83 29.3 28.72 29.28 1.7% 0.58% 3.46% 30645 0.8922 262.22 29.11 1.61% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200110 28.61 28.98 28.55 28.79 1.02% -0.1% 1.73% 24919 0.7181 211.05 28.82 0.59% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200109 28.3 28.6 28.29 28.5 1.35% 0.11% 0.71% 15447 0.4397 129.23 28.47 -0.63% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200108 28.64 28.64 28.08 28.12 -2.02% -0.74% -0.64% 19239 0.545 160.18 28.33 -1.12% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200107 28.53 28.7 28.45 28.7 0.6% 0.42% 1.41% 16383 0.4683 137.63 28.58 -0.24% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200106 28.4 28.66 28.35 28.53 -0.14% 0.14% 0.81% 16132 0.4596 135.08 28.49 -0.56% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200103 28.83 28.83 28.41 28.57 -0.76% -0.1% 0.95% 19170 0.5483 161.15 28.6 -0.17% 28.54 0% 28.41 0% 28.3 0% 0.16%
20200102 28.77 28.91 28.52 28.79 0.31% 0.14% 1.73% 15265 0.4388 128.96 28.75 0.35% 28.54 0% 28.41 0% 28.3 0% 0.16%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1