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. 002929
    4. 返回上一页 刷新
股票代码（例：sz002929）       685条   (进入股票专站) 股票成本分析
相关股票: 中国移动  中国电信  中兴通讯  中国联通  中际旭创  中天科技  亿联网络  润泽科技  天孚通信  亨通光电  新易盛  中瓷电子  光迅科技  锐捷网络  长飞光纤  信科移动  烽火通信  光环新网  华测导航  东方通信  广和通  剑桥科技  威胜信息  普天科技  联特科技  梦网科技  移远通信  光库科技  星网锐捷  海能达  国盾量子  润建股份  太辰光  中贝通信  数据港  博创科技  共进股份  奥飞数据  菲菱科思  永鼎股份  ST国安  兆龙互连  大唐电信  
相关股吧: 600941股吧 601728股吧 000063股吧 600050股吧 300308股吧 600522股吧 300628股吧 300442股吧 300394股吧 600487股吧 300502股吧 003031股吧 002281股吧 301165股吧 601869股吧 688387股吧 600498股吧 300383股吧 300627股吧 600776股吧 300638股吧 603083股吧 688100股吧 002544股吧 301205股吧 002123股吧 603236股吧 300620股吧 002396股吧 002583股吧 688027股吧 002929股吧 300570股吧 603220股吧 603881股吧 300548股吧 603118股吧 300738股吧 301191股吧 600105股吧 000839股吧 300913股吧 600198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 35.82 37.86 35.82 37.35 3.15% 0.81% 36.31% 104051 3.8551 134.07 37.05 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230927 36.15 36.41 35.23 36.21 -0.85% 1.2% 32.15% 86820 3.1067 114.29 35.78 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230926 36.08 38.36 36.08 36.52 1.02% -1.08% 33.28% 73534 2.7149 100.9 36.92 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230925 36.39 36.66 35.78 36.15 -0.93% -0.08% 31.93% 58601 2.1203 79.32 36.18 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230922 35.29 36.61 34.98 36.49 3.08% 1% 33.18% 87307 3.1547 115.06 36.13 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230921 34.5 36.3 34.11 35.4 1.49% -0.39% 29.2% 76878 2.7319 103.39 35.54 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230920 34.2 36.13 34.2 34.88 1.75% -1.39% 27.3% 100544 3.5563 132.8 35.37 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230919 34.51 34.56 33.11 34.28 -0.26% 1.69% 25.11% 80217 2.704 101.9 33.71 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230918 35 35.03 34.13 34.37 -2.02% -0.61% 25.44% 58873 2.0359 73.32 34.58 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230915 36.17 36.35 34.9 35.08 -2.99% -1.04% 28.03% 57824 2.0499 66.21 35.45 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230914 37.19 37.42 35.91 36.16 -3.44% -1.04% 31.97% 63215 2.3098 71.46 36.54 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230913 38.37 38.37 36.6 37.45 -3.1% 0.48% 36.68% 77201 2.8772 80.22 37.27 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230912 38.3 39.08 38.04 38.65 0.36% 0.49% 41.06% 66323 2.5509 58.14 38.46 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230911 38.45 38.65 37.57 38.51 -0.36% 1.02% 40.55% 73574 2.8043 60.1 38.12 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230908 38.73 39.05 37.99 38.65 -1% 0.52% 41.06% 56466 2.171 44.68 38.45 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230907 39.64 39.68 38.38 39.04 -2.47% 0.1% 42.48% 79077 3.0843 59.33 39 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230906 39.76 40.15 39.29 40.03 0.63% 0.55% 46.09% 83089 3.308 59.13 39.81 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230905 40.72 40.72 39.22 39.78 -2.95% 0.25% 45.18% 99046 3.93 69.29 39.68 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230904 39.69 41.2 39.36 40.99 2.99% 1.41% 49.6% 128108 5.1781 93.11 40.42 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230901 40.17 40.5 39.01 39.8 -1.63% 0.4% 45.26% 85159 3.3761 64.38 39.64 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230831 39.56 41.33 39.11 40.46 2.38% 0.3% 47.66% 144153 5.8148 112.29 40.34 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230830 39.26 41.42 38.9 39.52 3.92% -1.27% 44.23% 270314 10.822 222.99 40.03 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230829 34.43 38.03 34.13 38.03 10.01% 3.17% 38.8% 143065 5.273 138.09 36.86 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230828 36.78 36.78 34 34.57 1.62% -1.96% 26.17% 130725 4.6096 133.2 35.26 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230825 32.75 34.57 32.33 34.02 2.56% 0.56% 24.16% 161624 5.4679 161.46 33.83 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230824 37 37.58 33.12 33.17 -9.86% -2.67% 21.06% 204737 6.9776 233.5 34.08 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230823 36.88 38.2 36.48 36.8 -0.19% -1.34% 34.31% 106240 3.9628 158.38 37.3 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230822 36.88 37.42 35.98 36.87 1.43% 0.49% 34.56% 72510 2.6606 115.63 36.69 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230821 36.22 37.2 36.03 36.35 0.75% -0.68% 32.66% 51586 1.8882 79.24 36.6 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230818 35.72 37.47 35.56 36.08 0.59% -1.26% 31.68% 70854 2.5891 91.8 36.54 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230817 34.45 36.28 34.15 35.87 3.73% 1.04% 30.91% 70192 2.4915 88.67 35.5 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230816 35.12 35.62 34.44 34.58 -2.21% -1% 26.2% 46217 1.6144 60.88 34.93 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230815 36.19 36.37 35.15 35.36 -1.64% -0.79% 29.05% 48130 1.7153 65.58 35.64 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230814 36.03 36.29 35.35 35.95 -1.07% 0.5% 31.2% 66429 2.3764 90.6 35.77 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230811 37.11 37.28 36.34 36.34 -2.65% -1.28% 32.63% 35495 1.3066 51.15 36.81 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230810 36.68 37.65 36.33 37.33 1.36% 0.43% 36.24% 47426 1.7628 68.6 37.17 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230809 37.32 37.83 36.57 36.83 -1.47% -0.54% 34.42% 55928 2.0711 79.06 37.03 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230808 38.08 38.72 37.32 37.38 -3.11% -1.45% 36.42% 95870 3.6366 137.68 37.93 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230807 36 39.67 35.91 38.58 6.84% 1.13% 40.8% 168081 6.4116 244.49 38.15 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230804 34.9 36.34 34.9 36.11 3.79% 1.15% 31.79% 72301 2.581 111.24 35.7 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230803 34.83 35 34.59 34.79 -0.37% 0% 26.97% 27658 0.9622 43.35 34.79 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230802 34.8 35.4 34.51 34.92 0.14% -0.14% 27.45% 38059 1.3311 58.17 34.97 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230801 35.58 35.83 34.83 34.87 -2.05% -0.57% 27.26% 55103 1.9326 82.11 35.07 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230731 35.35 35.9 34.95 35.6 0.11% 0.06% 29.93% 51184 1.8211 77.75 35.58 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230728 35.08 36.02 34.36 35.56 0.88% 1.54% 29.78% 68800 2.4092 106.42 35.02 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230727 36.4 36.42 35.18 35.25 -3.74% -1.4% 28.65% 63457 2.2687 106.54 35.75 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230726 37.25 37.4 36.39 36.62 -0.79% -0.44% 33.65% 48097 1.7689 87.9 36.78 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230725 37 37.06 35.6 36.91 -0.27% 1.04% 34.71% 89436 3.2667 159.84 36.53 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230724 38.47 38.83 36.92 37.01 -3.22% -1.2% 35.07% 90383 3.3854 178.78 37.46 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230721 38.94 39.1 38.1 38.24 -1.8% -0.68% 39.56% 41564 1.6002 92.42 38.5 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230720 39.12 39.98 38.7 38.94 -0.46% -0.92% 42.12% 43033 1.6913 99.63 39.3 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230719 39.08 40.21 38.8 39.12 0.46% -0.96% 42.77% 50264 1.9854 115.96 39.5 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230718 40.16 40.36 38.4 38.94 -2.87% -0.61% 42.12% 47424 1.858 114.24 39.18 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230717 40.45 40.95 39.9 40.09 -1.09% -0.72% 46.31% 28392 1.1466 73.26 40.38 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230714 40.08 40.93 40.01 40.53 1.4% 0% 47.92% 26697 1.0821 63.96 40.53 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230713 39.5 40.37 39.4 39.97 1.19% 0% 45.88% 28325 1.1321 62.08 39.97 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230712 40.97 41.2 39.3 39.5 -3.8% -1.67% 44.16% 51539 2.0704 103.97 40.17 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230711 41.64 41.86 40.03 41.06 -0.87% 0.51% 49.85% 47291 1.9319 99.23 40.85 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230710 42.63 42.98 40.97 41.42 -2.7% -0.31% 51.17% 42148 1.7513 93.94 41.55 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230707 43.31 43.58 42.02 42.57 -2.14% 0.19% 55.36% 30464 1.2945 69.12 42.49 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230706 42.21 44.05 42.15 43.5 2.18% 0.42% 58.76% 41993 1.8193 92.52 43.32 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230705 43.28 43.43 42.36 42.57 -1.64% -0.88% 55.36% 26857 1.1534 56.32 42.95 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230704 43.32 43.64 42.74 43.28 -0.12% 0.44% 57.96% 28383 1.223 52.53 43.09 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230703 43.28 44.27 42.96 43.33 -0.18% -0.55% 58.14% 52512 2.2879 89.62 43.57 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230630 42.4 43.87 41.81 43.41 1.69% 0.42% 58.43% 56042 2.4228 97.13 43.23 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230629 40.77 43.33 40.62 42.69 4.84% 0.59% 55.8% 72462 3.0753 123.19 42.44 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230628 40.55 41 39.52 40.72 0.67% 0.87% 48.61% 37142 1.4995 64.03 40.37 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230627 40.05 40.78 39.85 40.45 0.87% 0.32% 47.63% 28206 1.1372 46.98 40.32 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230626 41.63 41.85 39.63 40.1 -4.34% -0.69% 46.35% 44597 1.801 72.98 40.38 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230621 43.1 43.16 41.92 41.92 -2.87% -1.55% 52.99% 51380 2.1876 87.61 42.58 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230620 43.76 44.13 43.14 43.16 -1.75% -0.85% 57.52% 61847 2.6919 109.91 43.53 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230619 44.09 44.29 42.68 43.93 -0.34% 1.45% 60.33% 87971 3.8091 159.34 43.3 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230616 42.31 44.08 42.05 44.08 4.78% 2.32% 60.88% 81120 3.4945 160.44 43.08 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230615 42 42.34 41.5 42.07 0.77% 0.31% 53.54% 43294 1.8156 92.32 41.94 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230614 40.67 42.29 40.29 41.75 3.29% 0.53% 52.37% 58290 2.4205 129.07 41.53 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230613 40.95 41.08 40.29 40.67 -0.97% -0.12% 48.43% 37466 1.5258 88.91 40.72 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230612 40.6 41.7 40.5 41.07 1.21% 0% 49.89% 52660 2.163 130 41.07 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230609 41.21 41.59 40.21 40.58 -1.12% -0.05% 48.1% 35831 1.4549 95.04 40.6 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230608 41.08 42.19 40.47 41.04 -0.36% -0.63% 49.78% 38146 1.5753 107.15 41.3 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230607 40.75 41.66 40.18 41.19 2.18% 0.07% 50.33% 36553 1.5046 110.37 41.16 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230606 43 43 40.12 40.31 -3.84% -1.71% 47.12% 52961 2.172 168.16 41.01 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230605 41.42 42.1 40.47 41.92 1.87% 1.6% 52.99% 42686 1.7614 154.51 41.26 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230602 40.84 41.98 40.54 41.15 0.76% -0.51% 50.18% 34134 1.4117 133.78 41.36 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230601 40.36 41.03 40.18 40.84 0.59% 0.25% 49.05% 22998 0.9369 86.57 40.74 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230531 40.67 40.8 40.23 40.6 -0.37% 0.12% 48.18% 21630 0.8771 80.46 40.55 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230530 40.45 40.78 40 40.75 0.84% 0.92% 48.72% 26484 1.0694 106.31 40.38 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230529 41.12 41.46 40.12 40.41 -1.85% -0.39% 47.48% 23875 0.9687 98.23 40.57 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230526 40.28 41.46 40.16 41.17 1.86% 0.54% 50.26% 25881 1.0597 106.1 40.95 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230525 40.1 40.6 39.8 40.42 0.8% 0.45% 47.52% 25550 1.0281 103.77 40.24 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230524 39.72 40.66 39.72 40.1 1.11% -0.57% 46.35% 24770 0.9989 93.94 40.33 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230523 40.47 40.59 39.65 39.66 -1.51% -1.22% 44.74% 16171 0.6492 57.58 40.15 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230522 39.91 40.95 39.91 40.27 0.4% -0.47% 46.97% 22274 0.9011 74.39 40.46 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230519 39.74 40.38 39.51 40.11 0.65% 0.17% 46.39% 22317 0.8935 70.42 40.04 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230518 39.39 40.17 39.17 39.85 2.26% 0.08% 45.44% 26550 1.0572 78.54 39.82 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230517 38.6 39.5 38.51 38.97 0.21% -0.08% 42.23% 19268 0.7515 52.67 39 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230516 39.35 39.74 38.7 38.89 -1.84% -0.49% 41.93% 21996 0.8597 54.71 39.08 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230515 38.69 39.77 38.2 39.62 2.67% 1.56% 44.6% 27789 1.0841 61.16 39.01 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230510 39.45 39.59 38.5 39.05 -0.2% 0.49% 42.52% 24496 0.9519 49.78 38.86 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230509 40.37 40.49 39.1 39.13 -3.74% -1.26% 42.81% 44164 1.7503 82.92 39.63 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230508 41.06 41.35 40.41 40.65 -0.61% -0.44% 48.36% 41012 1.6746 76.21 40.83 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230505 41.95 41.96 40.58 40.9 -2.48% -0.29% 49.27% 36452 1.4954 66.49 41.02 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230504 42.6 42.99 41.2 41.94 -1.43% 0.24% 53.07% 34669 1.4506 63.76 41.84 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230428 40.38 42.65 40.38 42.55 4.65% 1.21% 55.29% 39639 1.6663 73.24 42.04 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230427 39.48 41.12 38.94 40.66 2.7% 0.84% 48.39% 46851 1.8888 78.09 40.32 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230426 40.36 41.01 38.88 39.59 -1.96% -0.23% 44.49% 56236 2.2313 93.47 39.68 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230425 41.89 41.89 39.79 40.38 -3.74% -0.88% 47.37% 70332 2.8656 115.38 40.74 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230424 42.51 42.96 41.46 41.95 -0.83% -0.71% 53.1% 50706 2.1421 91.61 42.25 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230421 45.5 45.5 41.7 42.3 -7.3% -1.74% 54.38% 75635 3.2563 140.61 43.05 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230420 45 46.33 44.66 45.63 1.38% 0.24% 66.53% 57592 2.6217 120.7 45.52 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230419 44.53 46.28 44.3 45.01 0.56% -0.24% 64.27% 47932 2.1626 100.26 45.12 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230418 44.53 45.55 43.9 44.76 0.13% 0.16% 63.36% 39062 1.7455 71.93 44.69 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230417 44.37 45.16 44.03 44.7 1.29% 0.47% 63.14% 32115 1.4288 55.4 44.49 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230414 43.97 46.52 43.56 44.13 2.94% -1.67% 61.06% 69020 3.0976 121.43 44.88 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230413 44 44.74 42.77 42.87 -3.01% -1.85% 56.46% 35413 1.547 65.43 43.68 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230412 43.5 44.2 42.8 44.2 5.84% 1.05% 61.31% 72614 3.1759 135.11 43.74 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230411 40.84 41.87 40.17 41.76 2.03% 1.66% 52.41% 33852 1.3907 63.34 41.08 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230410 42.12 42.33 40.81 40.93 -2.96% -0.8% 49.38% 46210 1.9065 78.52 41.26 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230407 41.33 42.77 40.65 42.18 2.11% 0.84% 53.94% 44659 1.8681 68.09 41.83 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230406 41 41.49 39.8 41.31 -0.53% 1.42% 50.77% 61054 2.4867 82.5 40.73 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230404 45.32 45.51 41.07 41.53 -8.99% -1.8% 51.57% 114392 4.8376 157.55 42.29 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230403 47.91 48.17 44.13 45.63 -4.76% 0.11% 66.53% 71824 3.2739 121.3 45.58 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230331 47.03 48.23 46.58 47.91 1.48% 0.63% 74.85% 24985 1.1895 47.87 47.61 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230330 48.53 49.2 46.71 47.21 -1.83% -0.65% 72.3% 25395 1.2068 47.45 47.52 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230329 48.81 49.7 46.89 48.09 -1.35% -0.46% 75.51% 29076 1.4048 56.46 48.31 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230328 49.51 50 48.21 48.75 -3.22% -0.31% 77.92% 33553 1.6409 67.88 48.9 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230327 48.98 51.48 48.26 50.37 4.03% 0.78% 83.83% 74687 3.7331 155.86 49.98 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230324 53.42 53.63 48.42 48.42 -10% -4.18% 76.72% 99829 5.0448 240.5 50.53 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230323 52.51 55.77 50.64 53.8 3.66% 1.7% 96.35% 85905 4.5442 273.79 52.9 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230322 48.1 52.66 47.53 51.9 8.15% 2.35% 89.42% 60698 3.078 246.89 50.71 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230321 47.12 48.99 46.55 47.99 2.15% -0.15% 75.15% 24409 1.1731 117.35 48.06 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230320 48.54 48.75 46.81 46.98 -2.93% -0.89% 71.46% 23621 1.1197 110.54 47.4 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230317 45.41 49.11 45.41 48.4 6.82% 1.06% 76.64% 37468 1.7942 178.39 47.89 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230316 45.9 46.78 45.2 45.31 -1.95% -1.11% 65.36% 14752 0.6759 75.39 45.82 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230315 47.32 47.5 46.09 46.21 -2.51% -1.18% 68.65% 14533 0.6795 69.49 46.76 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230314 46.31 48.1 46.3 47.4 1.76% -0.17% 72.99% 29952 1.4222 135.01 47.48 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230313 45 46.62 44.99 46.58 2.26% 1.24% 70% 16061 0.7389 70.27 46.01 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230310 45.66 46.26 45.39 45.55 -0.74% -0.44% 66.24% 10441 0.4777 41.4 45.75 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230309 46.21 46.33 45.12 45.89 -0.58% 0.57% 67.48% 14156 0.646 47.78 45.63 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230308 45.45 46.33 45.25 46.16 1.34% 0.52% 68.47% 12711 0.5837 42.53 45.92 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230307 48.38 48.38 45.54 45.55 -6.08% -2.13% 66.24% 27651 1.287 92.11 46.54 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230306 47.17 48.5 47.06 48.5 2.32% 1.23% 77.01% 22443 1.0753 79.67 47.91 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230303 47.35 47.62 46.39 47.4 0.19% 0.4% 72.99% 14886 0.7028 53.07 47.21 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230302 48.21 48.96 47.01 47.31 -2.99% -0.86% 72.66% 31204 1.4889 111.29 47.72 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230301 47.81 49 47.55 48.77 2.14% 0.99% 77.99% 30684 1.4816 114.26 48.29 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230228 48.98 49.96 47.1 47.75 -0.27% -1.06% 74.27% 28812 1.3905 113.82 48.26 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230227 48.89 49.5 47.58 47.88 -2.07% -0.85% 74.74% 36397 1.7577 151.18 48.29 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230224 45.23 49.51 45.2 48.89 7.55% 2.22% 78.43% 52037 2.489 225.33 47.83 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230223 45.3 46.25 45.05 45.46 0.46% -0.63% 65.91% 18792 0.8597 88.75 45.75 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230222 44.24 45.65 44.17 45.25 2.08% 0.2% 65.15% 18145 0.8195 83.56 45.16 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230221 44.66 45.18 43.91 44.33 -0.07% -0.45% 61.79% 18559 0.8264 84.41 44.53 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230220 44.06 44.85 43.5 44.36 1.39% 0.29% 61.9% 18329 0.8107 77.07 44.23 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230217 45.06 45.41 43.75 43.75 -2.28% -1.17% 59.67% 18245 0.8077 71.32 44.27 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230216 46.3 46.46 44.62 44.77 -3.3% -1.76% 63.39% 21842 0.9953 88.07 45.57 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230215 45.71 46.71 45.58 46.3 0.87% 0.09% 68.98% 15262 0.706 61.26 46.26 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230214 46.15 46.3 45.32 45.9 -0.65% 0.26% 67.52% 15801 0.7233 61.17 45.78 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230213 45.19 47.28 44.97 46.2 1.72% -0.56% 68.61% 23331 1.084 88.67 46.46 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230210 44.84 46.11 44.84 45.42 0.8% 0.02% 65.77% 23679 1.0753 87.78 45.41 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230209 44.2 45.36 43.7 45.06 2.22% 0.49% 64.45% 20313 0.9109 76.96 44.84 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230208 44.63 44.95 43.83 44.08 -1.74% -0.25% 60.88% 17285 0.7639 63.9 44.19 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230207 43.98 45.44 43.69 44.86 2.89% 0.13% 63.72% 34574 1.549 129.37 44.8 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230206 44.11 44.88 43.33 43.6 -2.18% -0.68% 59.12% 36467 1.601 141.51 43.9 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230203 45.09 45.24 44.21 44.57 -0.69% -0.11% 62.66% 17516 0.7815 68.97 44.62 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230202 46.39 46.39 44.71 44.88 -2.84% -0.99% 63.8% 27596 1.251 106.54 45.33 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230201 45.81 46.33 45.31 46.19 1.21% 0.5% 68.58% 20844 0.9579 79.09 45.96 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230131 46.69 46.84 45.33 45.64 -2.46% -0.59% 66.57% 25145 1.1545 93.66 45.91 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230130 48.2 48.38 46.25 46.79 -1.56% -0.13% 70.77% 23063 1.0804 86.03 46.85 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230120 47.66 47.8 47.04 47.53 0.25% 0.25% 73.47% 13614 0.6455 46.67 47.41 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230119 46.12 47.78 46.1 47.41 1.72% 0.81% 73.03% 21218 0.9978 57.35 47.03 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230118 47.22 47.29 46.46 46.61 -0.77% -0.3% 70.11% 16532 0.7728 42.28 46.75 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230117 46.35 47.15 46.04 46.97 1.34% 0.54% 71.42% 17168 0.8021 42.22 46.72 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230116 45.45 47.43 44.01 46.35 2.07% -0.24% 69.16% 34241 1.5908 78.11 46.46 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230113 46.52 46.78 45.19 45.41 -2.34% -0.7% 65.73% 26107 1.1938 60.27 45.73 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230112 45.71 46.87 45.41 46.5 2.22% 0.19% 69.71% 36466 1.6924 88.29 46.41 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230111 46.09 46.45 44.88 45.49 -0.31% -0.66% 66.02% 26689 1.2222 66.95 45.79 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230110 46 46.66 45.22 45.63 -0.31% -0.7% 66.53% 31025 1.4257 78.83 45.95 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230109 45.58 46.37 44.66 45.77 0.77% 0.55% 67.04% 54074 2.4615 144.04 45.52 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230106 42.4 46.44 42.32 45.42 7.58% 0.26% 65.77% 97455 4.4145 295.27 45.3 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230105 41.54 42.79 41.34 42.22 1.61% 0.29% 54.09% 40596 1.7092 154.97 42.1 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230104 40.86 41.78 40.6 41.55 1.29% 0.92% 51.64% 36688 1.5105 154.83 41.17 0% 27.4 0% 27.39 0% 27.4 0% 0%
20230103 39.02 41.13 39.02 41.02 4.48% 1.48% 49.71% 53325 2.1555 240.69 40.42 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221230 38.63 39.35 38.51 39.26 1.71% 0.26% 43.28% 25209 0.9873 124.96 39.16 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221229 38.8 38.95 38.11 38.6 0.13% -0.03% 40.88% 13754 0.5311 72.22 38.61 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221228 38.11 38.98 37.92 38.55 0.94% 0.16% 40.69% 18987 0.7309 96.14 38.49 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221227 36.38 38.4 36.18 38.19 5.56% 1.27% 39.38% 26492 0.999 126.84 37.71 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221226 35.75 36.47 35.65 36.18 0.84% 0.22% 32.04% 10899 0.3935 53.6 36.1 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221223 35.8 36.14 35.33 35.88 0.2% 0.34% 30.95% 9503 0.3398 44.52 35.76 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221222 36.46 36.9 35.8 35.81 -1.65% -0.83% 30.69% 13801 0.4983 63.13 36.11 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221221 37.12 37.38 36.1 36.41 -1.86% -0.65% 32.88% 12818 0.4698 59.3 36.65 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221220 37.78 37.9 36.87 37.1 -0.99% -0.35% 35.4% 19062 0.7096 84.2 37.23 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221219 37.81 39.37 37.2 37.47 -0.87% -2.09% 36.75% 24876 0.9521 111.96 38.27 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221216 38.88 38.88 37.1 37.8 -2.33% -0.13% 37.96% 18297 0.6926 83.12 37.85 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221215 38.16 39.48 38.16 38.7 0.42% -0.23% 41.24% 19679 0.7633 84.96 38.79 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221214 37.48 38.82 37.4 38.54 3.05% 0.63% 40.66% 23935 0.9168 90.19 38.3 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221213 37.91 38.35 37.35 37.4 -1.94% -0.77% 36.5% 9515 0.3586 37.86 37.69 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221212 37.65 38.43 37.48 38.14 1.65% 0.42% 39.2% 14040 0.5333 55.51 37.98 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221209 38.31 38.35 37.33 37.52 -1.52% -0.35% 36.93% 14854 0.5593 58.15 37.65 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221208 38.37 38.9 38.01 38.1 -1.06% -0.76% 39.05% 13548 0.5201 51.27 38.39 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221207 38.21 39.15 38.13 38.51 0.08% -0.57% 40.55% 20718 0.8025 71.75 38.73 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221206 38.41 38.74 38 38.48 0.21% 0.18% 40.44% 19188 0.7371 65.69 38.41 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221205 38.13 38.93 38.04 38.4 1.05% 0.1% 40.15% 18819 0.7219 64.98 38.36 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221202 36.64 38.28 36.35 38 3.66% 0.69% 38.69% 34789 1.3129 120.3 37.74 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221201 35.65 37.28 35.55 36.66 3.65% 0.19% 33.8% 37048 1.3557 123.59 36.59 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221130 36.2 36.2 35.18 35.37 -1.94% -0.67% 29.09% 21135 0.7527 73.41 35.61 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221129 36 36.66 35.66 36.07 0.22% -0.55% 31.64% 15755 0.5715 57.41 36.27 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221128 36 36.6 35.81 35.99 -0.85% -0.3% 31.35% 18673 0.6741 67.94 36.1 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221125 37.9 37.91 36.1 36.3 -4.97% -0.98% 32.48% 31858 1.1679 118.4 36.66 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221124 36.68 38.37 36.5 38.2 5% 0.71% 39.42% 43605 1.6538 172.95 37.93 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221123 37.18 37.6 35.85 36.38 -3.3% -0.03% 32.77% 27654 1.0064 121.56 36.39 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221122 37.98 38.72 37.41 37.62 -1% -0.84% 37.3% 18775 0.7124 94.09 37.94 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221121 38.15 38.68 37.42 38 -0.47% 0.18% 38.69% 14721 0.5584 76.28 37.93 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221118 38.3 39.58 38.06 38.18 0.45% -1.98% 39.34% 35291 1.3747 181.32 38.95 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221117 37.36 38.09 36.65 38.01 1.77% 1.25% 38.72% 17475 0.656 94.51 37.54 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221116 37.4 37.85 37.24 37.35 -0.13% -0.45% 36.31% 10641 0.3993 55.63 37.52 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221115 37 37.57 36 37.4 1.63% 0.48% 36.5% 15338 0.5709 74.93 37.22 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221114 37.34 38.29 36.66 36.8 -0.76% -1.76% 34.31% 14297 0.5355 68.12 37.46 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221111 37.56 37.87 36.75 37.08 0.71% -0.7% 35.33% 16753 0.6255 76.65 37.34 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221110 37.1 37.49 36.8 36.82 -1.37% -0.78% 34.38% 8826 0.3275 41.81 37.11 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221109 37.77 37.91 37.2 37.33 -1.06% -0.51% 36.24% 8773 0.3292 39.92 37.52 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221108 37.96 38.2 37.45 37.73 -0.61% -0.05% 37.7% 12165 0.4592 49.98 37.75 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221107 38.18 38.21 37.64 37.96 -0.18% 0.08% 38.54% 22077 0.8373 89.53 37.93 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221104 37.95 38.45 37.5 38.03 0.48% -0.13% 38.8% 18652 0.7102 78.77 38.08 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221103 37.55 38.88 37.33 37.85 -0.16% -0.71% 38.14% 26315 1.003 113.92 38.12 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221102 37.98 38.11 37.2 37.91 0.82% 0.64% 38.36% 25735 0.9694 117.15 37.67 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221101 36.98 37.6 36.42 37.6 1.16% 1.38% 37.23% 22429 0.8319 105.53 37.09 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221031 35.36 37.65 35.28 37.17 5.45% 0.92% 35.66% 26823 0.9878 129.61 36.83 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221028 36.3 36.3 35.08 35.25 -2.89% -0.93% 28.65% 13674 0.4865 68.98 35.58 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221027 36.81 37.04 36.13 36.3 -1.44% -0.85% 32.48% 20158 0.7379 103.97 36.61 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221026 35.98 37.5 35.8 36.83 3.22% 0.24% 34.42% 33611 1.2348 172.69 36.74 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221025 35.18 36.33 34.75 35.68 0.93% 0.34% 30.22% 17418 0.6194 98.56 35.56 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221024 36.08 36.69 35.19 35.35 -2.02% -1.5% 29.01% 14880 0.5341 90.51 35.89 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221021 35.4 36.34 35.09 36.08 2.21% 0.64% 31.68% 15527 0.5567 97.72 35.85 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221020 35.95 36.15 35.18 35.3 -1.97% -0.68% 28.83% 12979 0.4613 85.27 35.54 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221019 35.64 36.73 35.38 36.01 0.64% -0.41% 31.42% 16637 0.6016 114.9 36.16 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221018 35.3 35.99 35.01 35.78 2.05% 0.62% 30.58% 17328 0.6162 123.8 35.56 0% 27.4 0% 27.39 0% 27.4 0% 0%
20221017 35.2 35.31 34.61 35.06 0.46% 0.29% 27.96% 12381 0.4328 92.08 34.96 0% 27.4 0% 27.39 0% 27.4 0% 0%
20220721 37.62 38.1 37.11 37.83 0.56% 0.16% 38.07% 16899 0.6383 103.18 37.77 37.05% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220720 38.22 38.73 37.51 37.62 -1.26% -0.69% 37.3% 25707 0.9738 157.41 37.88 37.45% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220719 37.42 38.19 37.15 38.1 1.87% 0.82% 39.05% 27576 1.0421 168.45 37.79 37.12% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220718 36.77 37.45 36.58 37.4 1.14% 0.86% 36.5% 21086 0.7819 126.39 37.08 34.54% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220715 36.87 37.39 36.63 36.98 -0.43% 0% 34.96% 22350 0.8266 133.62 36.98 34.18% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220714 35.68 38 35.68 37.14 4.94% 0.24% 35.55% 36574 1.3552 219.06 37.05 34.43% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220713 34.72 35.5 34.72 35.39 1.23% 0.65% 29.16% 10768 0.3786 61.2 35.16 27.58% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220712 35.28 35.57 34.81 34.96 -1.22% -0.6% 27.59% 12005 0.4222 68.25 35.17 27.61% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220711 35.54 35.98 35 35.39 -0.98% 0.23% 29.16% 13523 0.4775 77.19 35.31 28.12% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220708 36.04 36.66 35.71 35.94 -0.58% -0.64% 31.17% 14613 0.5285 85.43 36.17 31.24% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220707 35.77 36.35 35.16 36.15 1.03% 0.86% 31.93% 18337 0.6572 106.23 35.84 30.04% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220706 35.99 36 35.2 35.78 0.03% 0.82% 30.58% 14391 0.5108 82.57 35.49 28.77% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220705 36.35 36.52 35.2 35.77 -2.08% 0.17% 30.55% 32180 1.1493 185.78 35.71 29.57% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220704 36.11 36.55 35.72 36.53 1.14% 0.94% 33.32% 16339 0.5913 95.58 36.19 31.31% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220701 35.81 36.38 35.81 36.12 0.61% 0.03% 31.82% 15026 0.5426 87.71 36.11 31.02% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220630 36.2 36.87 35.7 35.9 -0.47% -0.61% 31.02% 28999 1.0475 169.32 36.12 31.06% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220629 37.66 37.79 36 36.07 -4.6% -1.82% 31.64% 35169 1.2922 208.88 36.74 33.31% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220628 36.66 38.47 36.4 37.81 4.82% 0.48% 37.99% 49616 1.867 301.79 37.63 36.54% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220627 36.92 37.14 35.95 36.07 -1.31% -0.25% 31.64% 22995 0.8316 134.42 36.16 31.2% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220624 36.6 36.71 35.88 36.55 -0.71% 0.97% 33.39% 35749 1.294 209.17 36.2 31.35% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220623 34.62 36.81 34.62 36.81 5.56% 2.19% 34.34% 52688 1.8978 306.77 36.02 30.7% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220622 34.41 35.98 34.41 34.87 0.03% -1.19% 27.26% 50081 1.7675 285.71 35.29 28.05% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220621 33.99 35.98 33.72 34.86 3.81% -0.77% 27.23% 48928 1.7187 277.82 35.13 27.47% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220620 33.3 34.2 33.2 33.58 0.87% -0.53% 22.55% 26134 0.8822 142.6 33.76 22.5% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220617 33.18 33.49 32.72 33.29 -0.63% 0.48% 21.5% 26456 0.8765 141.68 33.13 20.21% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220616 33.29 34.08 32.46 33.5 4.52% 0.24% 22.26% 46221 1.5446 249.68 33.42 21.26% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220615 32.39 32.7 31.77 32.05 -0.77% -0.87% 16.97% 24740 0.7998 129.28 32.33 17.31% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220614 32.77 32.8 31.46 32.3 -2.12% 1.03% 17.88% 31682 1.0129 163.73 31.97 16% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220613 32.68 33.1 32.45 33 0.55% 0.52% 20.44% 20220 0.6638 107.3 32.83 19.12% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220610 31.93 33.26 31.74 32.82 1.93% 0.52% 19.78% 21510 0.7023 113.52 32.65 18.47% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220609 32.51 32.99 32.02 32.2 -0.83% -0.89% 17.52% 21211 0.6892 111.41 32.49 17.89% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220608 32.5 32.88 31.73 32.47 -0.46% 0.37% 18.5% 26251 0.8491 137.25 32.35 17.38% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220607 32 33.3 31.99 32.62 1.37% -0.37% 19.05% 33563 1.0988 177.62 32.74 18.8% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220606 31.93 32.63 31.68 32.18 0.78% -0.19% 17.45% 23959 0.7724 124.85 32.24 16.98% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220602 31.99 32.29 31.42 31.93 -0.22% 0.44% 16.53% 24915 0.792 128.02 31.79 15.35% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220601 30.99 33.28 30.98 32 3.9% -0.68% 16.79% 42088 1.3562 219.22 32.22 16.91% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220531 30.8 30.98 30.09 30.8 1.65% 0.79% 12.41% 21047 0.6432 103.97 30.56 10.89% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220530 30.86 31 30.12 30.3 -1.11% -0.26% 10.58% 18386 0.5586 90.29 30.38 10.23% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220527 30.5 31.24 30.38 30.64 1.56% -0.39% 11.82% 28365 0.8726 141.05 30.76 11.61% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220526 29.51 30.47 29 30.17 3.11% 0.84% 10.11% 23167 0.6932 112.05 29.92 8.56% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220525 28.6 29.42 28.55 29.26 1.81% 1.11% 6.79% 15061 0.4359 70.46 28.94 5.01% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220524 30.66 30.66 28.72 28.74 -6.35% -2.94% 4.89% 20616 0.6104 98.67 29.61 7.44% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220523 30.18 30.78 29.91 30.69 1.62% 1.02% 12.01% 23649 0.7184 116.13 30.38 10.23% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220520 30.6 30.85 29.68 30.2 1.68% 0.23% 10.22% 25022 0.754 121.88 30.13 9.33% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220519 29.11 29.7 28.81 29.7 1.23% 1.5% 8.39% 19113 0.5592 90.39 29.26 6.17% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220518 29.13 30.15 29.13 29.34 1.24% -1.05% 7.08% 18947 0.5617 90.8 29.65 7.58% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220517 29.4 29.44 28.5 28.98 -1.5% 0.56% 5.77% 19593 0.5647 91.28 28.82 4.57% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220516 29.6 30.17 29.36 29.42 -0.03% -1.01% 7.37% 15292 0.4545 73.47 29.72 7.84% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220513 29.68 29.75 29.18 29.43 -0.24% -0.03% 7.41% 11519 0.3391 54.81 29.44 6.82% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220512 29.72 29.75 29.17 29.5 -0.77% 0.24% 7.66% 14887 0.4381 70.82 29.43 6.79% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220511 30.13 30.43 29.65 29.73 -0.3% -1.43% 8.5% 24366 0.7349 118.79 30.16 9.43% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220510 29.14 29.96 28.91 29.82 1.08% 1.02% 8.83% 19372 0.5718 92.43 29.52 7.11% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220509 29.42 30.27 29.22 29.5 0.07% -0.74% 7.66% 17974 0.5341 86.33 29.72 7.84% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220506 29.33 30.19 29.15 29.48 -2.45% -0.71% 7.59% 25275 0.7504 121.3 29.69 7.73% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220505 29.5 30.42 29.01 30.22 7.24% 1.61% 10.29% 34889 1.0375 167.71 29.74 7.91% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220429 27.28 28.46 27.06 28.18 4.53% 0.61% 2.85% 22651 0.6345 102.56 28.01 1.63% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220428 27.44 27.61 26.65 26.96 -2.25% -0.52% -1.61% 23067 0.6252 101.06 27.1 -1.67% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220427 25.69 27.8 25.5 27.58 6.16% 2.8% 0.66% 27190 0.7294 117.9 26.83 -2.65% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220426 27.7 28.19 25.78 25.98 -5.56% -3.99% -5.18% 27773 0.7515 121.48 27.06 -1.81% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220425 28.89 28.89 27.27 27.51 -5.3% -1.82% 0.4% 21506 0.6025 97.39 28.02 1.67% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220422 29 29.33 28.27 29.05 -0.95% 0.97% 6.02% 18432 0.5302 85.7 28.77 4.39% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220421 30.03 30.75 29.31 29.33 -3.99% -2.04% 7.04% 14495 0.434 70.15 29.94 8.64% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220420 30.66 31.57 30.27 30.55 1.8% -1.13% 11.5% 20503 0.6336 102.42 30.9 12.12% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220419 29.22 30.45 29.22 30.01 2.35% -0.17% 9.53% 12984 0.3903 63.09 30.06 9.07% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220418 29.16 29.59 28.6 29.32 0.03% 0.69% 7.01% 13842 0.4031 65.16 29.12 5.66% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220415 29.48 29.73 28.88 29.31 -2.17% 0.34% 6.97% 18931 0.5529 89.37 29.21 5.99% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220414 30 30.37 29.52 29.96 0.54% 0.13% 9.34% 13273 0.3971 64.19 29.92 8.56% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220413 30.89 30.9 29.76 29.8 -3.84% -0.93% 8.76% 22499 0.6768 109.4 30.08 9.14% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220412 30.21 31.1 29.92 30.99 1.94% 1.44% 13.1% 14879 0.4546 73.48 30.55 10.85% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220411 31.74 31.88 30.1 30.4 -4.13% -1.49% 10.95% 20975 0.6472 104.62 30.86 11.97% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220408 31.67 32.63 31.41 31.71 0.89% -0.31% 15.73% 22813 0.7256 117.29 31.81 15.42% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220401 31.12 32.09 30.92 31.94 2.67% 1.24% 16.57% 37222 1.1744 189.84 31.55 14.48% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220331 30.75 32.37 30.45 31.11 2.27% -1.21% 13.54% 56667 1.7843 288.42 31.49 14.26% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220330 29.32 30.57 29.32 30.42 3.75% 1.23% 11.02% 24494 0.7361 118.99 30.05 9.03% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220329 29.91 29.96 28.9 29.32 0.17% 0.03% 7.01% 22750 0.6669 107.8 29.31 6.35% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220328 29.6 29.62 28.49 29.27 -1.18% 0.76% 6.82% 22414 0.6512 105.26 29.05 5.41% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220325 30.22 30.54 29.57 29.62 -1.95% -0.97% 8.1% 26188 0.7834 126.63 29.91 8.53% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220324 30.72 30.73 29.98 30.21 -2.17% 0% 10.26% 26970 0.8147 131.69 30.21 9.62% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220323 30.26 31.14 29.96 30.88 2.25% 0.65% 12.7% 34532 1.0596 171.28 30.68 11.32% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220322 30.59 30.59 29.86 30.2 -0.53% 0.27% 10.22% 19657 0.592 95.69 30.12 9.29% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220321 30.78 30.9 30.1 30.36 -1.2% -0.26% 10.8% 26632 0.8107 131.05 30.44 10.45% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220318 31.27 31.29 30.45 30.73 -1.54% -0.26% 12.15% 26145 0.8055 130.2 30.81 11.79% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220317 31.3 31.65 30.81 31.21 1.73% -0.29% 13.91% 30095 0.9419 152.25 31.3 13.57% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220316 30.26 31.3 29.49 30.68 2.61% 1.19% 11.97% 40748 1.2354 199.7 30.32 10.01% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220315 31.7 32.01 29.9 29.9 -6.5% -3.2% 9.12% 32543 1.0054 162.52 30.89 12.08% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220311 32.7 33.6 32.35 33.45 -0.27% 1.67% 22.08% 32769 1.0782 174.29 32.9 19.38% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220310 33.51 33.97 33.18 33.54 3.14% -0.09% 22.41% 41843 1.4048 227.08 33.57 21.81% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220309 34.11 34.5 31.23 32.52 -3.84% -0.58% 18.69% 59238 1.9377 313.22 32.71 18.69% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220308 35 35.5 33.74 33.82 -3.21% -1.94% 23.43% 42251 1.4574 235.58 34.49 25.15% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220307 37.01 37.23 34.77 34.94 -4.82% -1.61% 27.52% 56104 1.9924 322.06 35.51 28.85% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220304 37.6 37.8 36.45 36.71 -3.06% -0.86% 33.98% 43821 1.6225 262.27 37.03 34.36% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220303 38.41 38.58 37.62 37.87 -1.38% -0.08% 38.21% 31370 1.1888 192.16 37.9 37.52% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220302 38.52 38.89 37.81 38.4 -1.44% 0.29% 40.15% 36670 1.4041 226.97 38.29 38.93% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220301 39.07 39.68 38.38 38.96 0.08% -0.05% 42.19% 39416 1.5363 248.34 38.98 41.44% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220228 39.3 40.36 38.56 38.93 -0.94% -0.97% 42.08% 66663 2.6204 423.57 39.31 42.63% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220225 39.18 39.88 38.6 39.3 2% 0.18% 43.43% 52770 2.0702 334.64 39.23 42.34% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220224 39.62 40.15 37.89 38.53 -4.06% -1.18% 40.62% 89393 3.4855 563.41 38.99 41.47% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220223 38.48 41.4 38.31 40.16 2.63% 0.25% 46.57% 111535 4.4676 722.16 40.06 45.36% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220222 38.13 39.68 37.32 39.13 1.56% 0.36% 42.81% 121911 4.7533 768.35 38.99 41.47% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220221 37.39 39.34 37.3 38.53 6.67% 1.05% 40.62% 117536 4.4819 724.48 38.13 38.35% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220218 34.71 36.19 34.06 36.12 8.14% 2.41% 31.82% 68429 2.4134 390.11 35.27 27.98% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220217 33.57 34.13 33.2 33.4 -0.89% -0.71% 21.9% 16997 0.5718 92.43 33.64 22.06% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220216 33.75 34.16 33.6 33.7 0.81% -0.38% 22.99% 13937 0.4715 76.22 33.83 22.75% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220215 33.2 33.47 32.81 33.43 1.06% 0.63% 22.01% 13603 0.4519 73.05 33.22 20.54% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220214 33.48 33.92 32.57 33.08 -1.4% -0.48% 20.73% 18931 0.6293 101.72 33.24 20.61% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220211 34.62 34.86 33.33 33.55 -3.26% -1.44% 22.45% 22503 0.766 123.82 34.04 23.51% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220210 35.03 35.2 34.52 34.68 -1% -0.4% 26.57% 22135 0.7708 124.6 34.82 26.34% 27.4 0% 27.39 0% 27.4 0% 0.29%
20220209 34.13 35.72 33.66 35.03 2.82% 0.81% 27.85% 31058 1.0793 174.46 34.75 26.09% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211203 36.46 36.99 35.85 36.16 -1.34% -0.41% 31.97% 35912 1.3039 210.77 36.31 31.75% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211202 36.87 38.6 36.6 36.65 -0.16% -2.5% 33.76% 62399 2.3458 379.19 37.59 36.39% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211201 36.41 37.4 36.41 36.71 -0.3% -0.35% 33.98% 32686 1.2042 194.65 36.84 33.67% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211130 37.41 37.65 36.36 36.82 -0.57% -0.05% 34.38% 35034 1.2908 208.65 36.84 33.67% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211129 36.18 37.26 35.69 37.03 1.2% 1.2% 35.15% 39352 1.4398 232.74 36.59 32.76% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211126 36.6 37.16 36.17 36.59 0.52% 0.25% 33.54% 28469 1.0391 167.97 36.5 32.44% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211125 37.55 37.55 36.18 36.4 -1.57% -0.49% 32.85% 37592 1.3751 222.28 36.58 32.73% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211124 37.27 37.77 36.8 36.98 -0.19% -0.59% 34.96% 39370 1.4646 236.75 37.2 34.98% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211123 37.88 37.88 36.8 37.05 -1.28% -0.32% 35.22% 49747 1.8491 298.9 37.17 34.87% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211122 38.97 39 37.37 37.53 -3.92% -0.98% 36.97% 61779 2.3415 378.49 37.9 37.52% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211119 38 39.22 37.28 39.06 3.97% 1.8% 42.55% 97705 3.7487 605.96 38.37 39.22% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211118 35.18 38.42 35.1 37.57 7.56% 0.05% 37.12% 109916 4.1268 667.08 37.55 36.25% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211117 34.84 35.2 34.17 34.93 0.87% 0.37% 27.48% 31609 1.0999 177.79 34.8 26.27% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211116 35.56 36.18 34.4 34.63 -2.12% -1.06% 26.39% 43173 1.5109 244.23 35 27% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211115 36.5 37.18 35.16 35.38 -2.27% -1.37% 29.12% 48242 1.7306 279.74 35.87 30.15% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211112 35.69 36.42 35.48 36.2 1.43% 0.86% 32.12% 49171 1.7647 285.25 35.89 30.22% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211111 35.76 36.2 35.46 35.69 -0.2% -0.25% 30.26% 48390 1.7315 279.89 35.78 29.83% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211110 35.15 36.27 34.8 35.76 1.85% 0.31% 30.51% 48988 1.7465 282.31 35.65 29.35% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211109 34.68 35.5 34.08 35.11 0.98% 0.57% 28.14% 57109 1.9934 322.22 34.91 26.67% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211108 33.2 35.14 32.62 34.77 4.73% 1.67% 26.9% 71099 2.4318 393.09 34.2 24.09% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211105 33.3 33.8 32.58 33.2 -0.6% -0.03% 21.17% 32840 1.0905 176.27 33.21 20.5% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211104 32.4 34.2 32.37 33.4 2.99% 0.33% 21.9% 49830 1.6587 268.12 33.29 20.79% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211103 32.48 32.97 31.9 32.43 -0.15% 0.31% 18.36% 32077 1.0372 167.66 32.33 17.31% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211102 33.17 33.28 32.3 32.48 -2.05% -0.88% 18.54% 39544 1.2958 209.46 32.77 18.9% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211101 30.31 33.51 30.26 33.16 7.98% 2.09% 21.02% 71197 2.3125 373.8 32.48 17.85% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211029 31 31.8 30.22 30.71 -0.49% -0.39% 12.08% 46417 1.4309 231.3 30.83 11.87% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211028 30.42 31.25 29.97 30.86 1.45% 0.49% 12.63% 46808 1.4373 232.33 30.71 11.43% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211027 30.6 30.88 29.71 30.42 0.2% 0.33% 11.02% 48504 1.4704 237.68 30.32 10.01% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211026 32.32 32.36 30.23 30.36 -4.83% -1.43% 10.8% 46773 1.4408 232.9 30.8 11.76% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211025 31.76 32.96 31.48 31.9 -0.16% 0.09% 16.42% 24612 0.7844 126.79 31.87 15.64% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211022 32.8 32.93 31.91 31.95 -2.77% -0.81% 16.61% 26667 0.859 138.85 32.21 16.87% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211021 34.21 34.21 32.45 32.86 -1.32% -0.15% 19.93% 34266 1.1276 182.27 32.91 19.41% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211020 33.53 33.97 33.19 33.3 -1.48% -0.6% 21.53% 34596 1.1588 187.31 33.5 21.55% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211019 33.29 34.31 33.29 33.8 1.53% -0.29% 23.36% 42050 1.4255 230.42 33.9 23% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211018 33.22 33.5 32.91 33.29 0.21% 0.27% 21.5% 36859 1.2239 197.84 33.2 20.46% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211015 33.91 34.18 32.91 33.22 -2.01% -0.87% 21.24% 64171 2.1505 347.62 33.51 21.59% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211014 32.3 34.33 32.13 33.9 3.99% 1.01% 23.72% 71518 2.3999 387.93 33.56 21.77% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211013 32.47 32.89 31.35 32.6 0.99% 0.96% 18.98% 53151 1.7164 277.45 32.29 17.16% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211012 31.68 32.68 31.06 32.28 1.16% 0.97% 17.81% 66947 2.1404 345.98 31.97 16% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211011 29.75 31.91 29.73 31.91 10% 2.47% 16.46% 38801 1.2084 195.33 31.14 12.99% 27.4 0% 27.39 0% 27.4 0% 0.29%
20211008 29.11 29.49 28.85 29.01 1.04% -0.31% 5.88% 12947 0.3768 60.91 29.1 5.59% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210930 28 28.9 28 28.71 2.72% 1.02% 4.78% 15494 0.4404 71.19 28.42 3.12% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210929 28 28.55 27.7 27.95 -0.75% -0.57% 2.01% 17895 0.5031 81.32 28.11 2% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210928 28.6 29.2 27.83 28.16 -1.54% -0.6% 2.77% 28270 0.8009 129.46 28.33 2.79% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210927 31.01 31.82 28.56 28.6 -7.2% -4.16% 4.38% 49454 1.4757 238.54 29.84 8.27% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210924 31.09 32.6 30.72 30.82 -0.58% -2.99% 12.48% 58411 1.8559 300 31.77 15.28% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210923 30.67 31.2 30.23 31 2.99% 0.85% 13.14% 31681 0.9738 157.41 30.74 11.54% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210922 30.7 30.77 29.62 30.1 -2.87% 0.1% 9.85% 24922 0.7493 121.12 30.07 9.11% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210917 30.26 31.18 30.03 30.99 2.24% 1.08% 13.1% 27414 0.8404 135.85 30.66 11.25% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210916 30.8 31.6 30.22 30.31 -1.59% -1.65% 10.62% 25312 0.7801 126.1 30.82 11.83% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210915 30.55 30.95 30.2 30.8 0.65% 0.69% 12.41% 20624 0.6308 101.97 30.59 10.99% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210914 31.14 31.39 30.29 30.6 -1.77% -0.68% 11.68% 20603 0.6348 102.61 30.81 11.79% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210913 30.86 31.56 30.28 31.15 1.4% 0.48% 13.69% 32142 0.9963 161.05 31 12.48% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210910 30.72 31.1 30.56 30.72 -0.61% -0.26% 12.12% 28727 0.8847 143.01 30.8 11.76% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210909 31.3 31.6 30.71 30.91 -0.87% -0.58% 12.81% 29761 0.9254 149.59 31.09 12.81% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210908 32.15 32.55 31.15 31.18 -2.84% -1.42% 13.8% 54329 1.7186 277.8 31.63 14.77% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210907 31.98 33.15 31.78 32.09 0.91% -0.37% 17.12% 56220 1.8106 292.67 32.21 16.87% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210906 31.45 32.21 30.73 31.8 2.58% 0.89% 16.06% 61592 1.9412 313.79 31.52 14.37% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210729 26.79 27.95 26.75 27.49 3.74% -0.11% 0.33% 34842 0.9588 154.99 27.52 -0.15% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210728 27.3 27.3 26.26 26.5 -3.64% -0.56% -3.28% 31690 0.8444 136.49 26.65 -3.3% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210727 27.51 28.45 27.43 27.5 -0.04% -1.75% 0.36% 40339 1.1289 182.48 27.99 1.56% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210726 27.72 28.36 27.3 27.51 -1.54% -1.08% 0.4% 30199 0.8397 135.73 27.81 0.91% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210723 27.28 27.95 27.18 27.94 2.46% 1.2% 1.97% 30661 0.8465 136.83 27.61 0.18% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210722 27.85 27.96 27.27 27.27 -2.08% -0.55% -0.47% 26379 0.7234 116.93 27.42 -0.51% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210721 27.84 27.98 27.48 27.85 0.14% 0.47% 1.64% 31415 0.8707 140.74 27.72 0.58% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210720 27.85 28.59 27.58 27.81 -1.73% -0.32% 1.5% 35997 1.0044 162.36 27.9 1.23% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210719 26.78 28.89 26.3 28.3 6.35% 2.02% 3.28% 67133 1.8621 301 27.74 0.65% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210716 27.16 27.22 26.6 26.61 -2.46% -1.08% -2.88% 33288 0.8953 144.72 26.9 -2.39% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210715 27.5 27.59 26.61 27.28 2.67% 0.66% -0.44% 53814 1.4586 235.78 27.1 -1.67% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210714 25.67 27.17 25.67 26.57 3.02% -0.08% -3.03% 38828 1.0326 166.91 26.59 -3.52% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210713 26.27 26.58 25.73 25.79 -1.68% -1.19% -5.88% 23358 0.6096 98.54 26.1 -5.3% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210712 25.76 26.23 25.71 26.23 2.58% 0.96% -4.27% 23956 0.6224 100.61 25.98 -5.73% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210709 25.76 25.85 25.44 25.57 -0.78% -0.23% -6.68% 11970 0.3068 49.59 25.63 -7% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210708 25.65 25.92 25.54 25.77 0.08% 0.16% -5.95% 13209 0.3399 54.94 25.73 -6.64% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210707 25.51 25.85 25.26 25.75 0.27% 0.59% -6.02% 13532 0.3464 55.99 25.6 -7.11% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210706 24.98 25.7 24.8 25.68 2.51% 0.9% -6.28% 18070 0.4598 74.32 25.45 -7.66% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210705 24.87 25.25 24.84 25.05 1.42% 0.08% -8.58% 11042 0.2764 44.68 25.03 -9.18% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210702 24.91 25.46 24.56 24.7 -0.96% -0.4% -9.85% 12943 0.321 51.89 24.8 -10.01% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210701 25.65 25.65 24.88 24.94 -2.65% -1.15% -8.98% 15473 0.3904 63.11 25.23 -8.45% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210630 25.48 25.79 25.42 25.62 0.27% -0.04% -6.5% 13998 0.3588 58 25.63 -7% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210629 25.7 25.97 25.3 25.55 -1.2% -0.31% -6.75% 19516 0.5002 80.85 25.63 -7% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210628 25.62 26.28 25.48 25.86 1.09% -0.15% -5.62% 20012 0.5184 83.8 25.9 -6.02% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210625 26 26.14 25.35 25.58 -1.69% -0.16% -6.64% 23458 0.6011 97.16 25.62 -7.04% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210624 26.5 26.59 25.98 26.02 -2.22% -0.8% -5.04% 23961 0.6285 101.59 26.23 -4.83% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210623 26.01 26.79 25.81 26.61 2.23% 0.83% -2.88% 40239 1.0619 171.65 26.39 -4.25% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210622 26.3 26.48 25.5 26.03 2.6% 0.39% -5% 36526 0.947 153.08 25.93 -5.91% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210621 25.18 25.49 25 25.37 0.48% 0.52% -7.41% 24563 0.62 100.22 25.24 -8.42% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210618 25.69 25.73 25.22 25.25 -1.9% -0.39% -7.85% 30729 0.7789 125.91 25.35 -8.02% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210617 25.68 25.97 25.2 25.74 0.23% 0.16% -6.06% 36091 0.9275 149.93 25.7 -6.75% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210616 26.99 27.02 25.68 25.68 -4.25% -1.38% -6.28% 74605 1.9427 314.03 26.04 -5.52% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210615 25.38 26.82 25.3 26.82 10.01% 1.75% -2.12% 90937 2.3971 387.48 26.36 -4.35% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210611 24.7 24.81 24.3 24.38 -1.3% -0.53% -11.02% 14729 0.361 58.35 24.51 -11.07% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210610 24.19 24.8 24.19 24.7 1.6% 0.45% -9.85% 17824 0.4383 70.85 24.59 -10.78% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210609 24.88 24.96 24.27 24.31 -2.02% -0.86% -11.28% 16063 0.3938 63.66 24.52 -11.03% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210608 24.4 24.97 24.09 24.81 1.02% 0.2% -9.45% 24366 0.6034 97.54 24.76 -10.16% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210607 23.88 24.86 23.77 24.56 4.64% 0.41% -10.36% 29771 0.7283 117.73 24.46 -11.25% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210604 23.51 23.77 23.36 23.62 0.47% 0.25% -13.8% 8929 0.2104 34.01 23.56 -14.51% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210603 23.32 23.81 23.26 23.51 0.86% -0.55% -14.2% 12844 0.3036 49.08 23.64 -14.22% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210602 23.66 23.69 23.23 23.31 -1.48% -0.51% -14.93% 9414 0.2206 35.66 23.43 -14.99% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210601 23.41 23.73 23.15 23.66 1.11% 0.64% -13.65% 12271 0.2885 46.63 23.51 -14.7% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210531 23.25 23.54 23.15 23.4 0.65% 0.34% -14.6% 10109 0.2357 38.1 23.32 -15.38% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210528 23.38 23.66 23.21 23.25 -1.02% -0.47% -15.15% 7580 0.1771 28.63 23.36 -15.24% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210527 23.15 23.49 23.02 23.49 1.47% 0.64% -14.27% 9794 0.2286 36.95 23.34 -15.31% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210526 23.1 23.17 22.93 23.15 0.39% 0.17% -15.51% 6176 0.1427 23.07 23.11 -16.15% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210525 23 23.08 22.89 23.06 0.3% 0.35% -15.84% 5922 0.1361 22 22.98 -16.62% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210524 22.83 23.02 22.73 22.99 0.61% 0.31% -16.09% 8634 0.1979 31.99 22.92 -16.84% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210521 22.73 23.05 22.73 22.85 -0.26% -0.09% -16.61% 8235 0.1883 30.44 22.87 -17.02% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210520 23.11 23.38 22.82 22.91 -2.18% -0.35% -16.39% 15530 0.3571 57.72 22.99 -16.58% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210519 23.03 25 22.91 23.42 1.69% -0.97% -14.53% 19713 0.4662 75.36 23.65 -14.19% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210518 23.15 23.18 22.8 23.03 -0.82% 0.17% -15.95% 8360 0.1922 31.07 22.99 -16.58% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210517 23.42 23.55 23.12 23.22 -0.68% -0.21% -15.26% 10903 0.2537 41.01 23.27 -15.57% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210514 22.94 23.38 22.8 23.38 2.54% 0.86% -14.67% 16416 0.3805 61.51 23.18 -15.89% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210513 23.01 23.18 22.69 22.8 -1.64% -0.61% -16.79% 10575 0.2426 39.22 22.94 -16.76% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210512 23.15 23.28 23.02 23.18 0% 0.04% -15.4% 6025 0.1396 22.57 23.17 -15.93% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210511 22.95 23.21 22.9 23.18 0.61% 0.48% -15.4% 7474 0.1724 27.87 23.07 -16.29% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210510 23.53 23.55 22.96 23.04 -1.16% -0.56% -15.91% 8523 0.1975 31.92 23.17 -15.93% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210507 23.5 23.64 23.11 23.31 0% -0.13% -14.93% 9560 0.2231 36.06 23.34 -15.31% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210506 23.26 23.68 23.1 23.31 0.26% 0.09% -14.93% 14669 0.3417 55.23 23.29 -15.49% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210430 24.2 24.2 22.95 23.25 -4.16% 0.26% -15.15% 24899 0.5773 93.32 23.19 -15.86% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210429 24.52 24.68 24.26 24.26 -1.22% -0.61% -11.46% 9723 0.2373 38.36 24.41 -11.43% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210428 24.13 24.57 23.93 24.56 1.74% 0.66% -10.36% 8553 0.2087 33.74 24.4 -11.47% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210427 24.1 24.2 23.8 24.14 0.08% 0.58% -11.9% 6328 0.1519 24.55 24 -12.92% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210426 24.3 24.5 24.11 24.12 -0.74% -0.62% -11.97% 6888 0.1672 27.03 24.27 -11.94% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210423 24.5 24.58 24.13 24.3 -0.82% 0% -11.31% 7184 0.1746 28.22 24.3 -11.83% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210422 24.1 24.56 24.06 24.5 1.83% 0.53% -10.58% 11939 0.2909 47.02 24.37 -11.57% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210421 24.05 24.25 23.83 24.06 -0.29% -0.12% -12.19% 6629 0.1597 25.81 24.09 -12.59% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210416 23.51 24.16 23.5 23.97 2% 0.5% -12.52% 12731 0.3036 49.08 23.85 -13.46% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210415 23.45 23.56 23.01 23.5 2.31% 0.73% -14.23% 9296 0.2169 35.06 23.33 -15.35% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210414 23.09 23.09 22.35 22.97 2.45% 0.75% -16.17% 6924 0.1579 25.52 22.8 -17.27% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210413 22.79 23.04 22.41 22.42 -1.62% -1.23% -18.18% 8279 0.1879 30.37 22.7 -17.63% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210412 23.43 23.48 22.75 22.79 -2.94% -1.17% -16.82% 6506 0.15 24.25 23.06 -16.33% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210409 23.35 23.53 23.16 23.48 0.3% 0.51% -14.31% 4910 0.1147 18.54 23.36 -15.24% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210408 23.96 24.04 23.39 23.41 -2.25% -0.89% -14.56% 7570 0.1788 28.9 23.62 -14.3% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210407 23.74 23.96 23.59 23.95 1.27% 0.34% -12.59% 7927 0.1892 30.58 23.87 -13.39% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210406 23.67 23.79 23.42 23.65 -0.3% 0.21% -13.69% 5771 0.1362 22.02 23.6 -14.37% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210402 23.77 23.78 23.52 23.72 -0.08% 0.55% -13.43% 4968 0.1172 18.94 23.59 -14.4% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210401 23.67 23.82 23.4 23.74 0.64% 0.59% -13.36% 5920 0.1397 22.58 23.6 -14.37% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210330 24.01 24.09 23.23 23.34 -2.91% -0.64% -14.82% 12625 0.2966 47.94 23.49 -14.77% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210329 24.43 24.43 24.04 24.04 -0.99% -0.7% -12.26% 5965 0.1444 23.34 24.21 -12.16% 27.4 0% 27.39 0% 27.4 0% 0.29%
20210326 24.28 24.45 24.01 24.28 0% -0.16% -11.39% 4872 0.1185 19.15 24.32 -11.76% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201215 25.16 25.27 25 25.25 0% 0.52% -7.85% 6382 0.1603 25.91 25.12 -8.85% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201214 25.18 25.31 24.96 25.25 0.12% 0.28% -7.85% 6514 0.164 26.51 25.18 -8.64% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201211 25.68 25.7 25.02 25.22 -0.98% 0.04% -7.96% 9344 0.2356 38.08 25.21 -8.53% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201210 25.4 25.8 25.29 25.47 -0.12% -0.16% -7.04% 6699 0.1709 27.63 25.51 -7.44% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201209 26.18 26.19 25.4 25.5 -2.49% -1.32% -6.93% 13830 0.3573 57.76 25.84 -6.24% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201208 26.2 26.35 26.11 26.15 -0.68% -0.27% -4.56% 8226 0.2157 34.87 26.22 -4.86% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201207 26.06 26.65 26.06 26.33 -4.18% -0.08% -3.91% 24377 0.6423 103.82 26.35 -4.39% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201204 27.15 27.52 27.08 27.48 0.81% 0.48% 0.29% 23219 0.635 102.64 27.35 -0.76% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201203 27.2 27.57 26.91 27.26 2.37% 0.15% -0.51% 32046 0.8723 141 27.22 -1.23% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201202 26.42 26.78 26.3 26.63 0.87% 0.3% -2.81% 12383 0.3288 53.15 26.55 -3.66% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201201 26.1 26.45 26.06 26.4 1.15% 0.46% -3.65% 10794 0.2837 45.86 26.28 -4.64% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201130 26.28 26.39 26.02 26.1 -0.68% -0.31% -4.74% 11148 0.2919 47.18 26.18 -5.01% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201127 26.69 26.69 26.07 26.28 -0.98% 0% -4.09% 9319 0.2449 39.59 26.28 -4.64% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201126 26.35 26.8 26.28 26.54 0.76% -0.15% -3.14% 13024 0.3462 55.96 26.58 -3.56% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201125 26.02 26.88 26 26.34 1.23% -0.27% -3.87% 18102 0.4781 77.28 26.41 -4.17% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201124 26.03 26.18 25.87 26.02 -0.04% -0.08% -5.04% 6048 0.1575 25.46 26.04 -5.52% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201123 26.25 26.26 25.85 26.03 -0.84% 0% -5% 11082 0.2885 46.63 26.03 -5.55% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201120 26.33 26.43 26.15 26.25 -0.38% 0% -4.2% 6681 0.1754 28.35 26.25 -4.75% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201119 26.15 26.35 26.02 26.35 0.57% 0.38% -3.83% 6043 0.1586 25.64 26.25 -4.75% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201118 26.33 26.45 26.15 26.2 0.08% -0.23% -4.38% 6423 0.1687 27.27 26.26 -4.72% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201117 26.5 26.59 26.03 26.18 -0.95% 0.11% -4.45% 7194 0.1881 30.41 26.15 -5.12% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201116 26.41 26.74 26.26 26.43 0.72% -0.08% -3.54% 6601 0.1746 28.22 26.45 -4.03% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201113 26.14 26.27 25.94 26.24 -0.3% 0.5% -4.23% 6924 0.1808 29.23 26.11 -5.26% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201112 26.38 26.63 26.2 26.32 0.46% -0.42% -3.94% 6772 0.179 28.93 26.43 -4.1% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201111 26.72 26.72 26.1 26.2 -1.91% -0.46% -4.38% 9963 0.2622 42.38 26.32 -4.5% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201110 27.3 27.33 26.56 26.71 -1.91% -0.6% -2.52% 10648 0.2861 46.25 26.87 -2.5% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201109 26.82 27.37 26.82 27.23 1.79% 0.26% -0.62% 14334 0.3893 62.93 27.16 -1.45% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201106 26.78 27.07 26.56 26.75 0% -0.22% -2.37% 13871 0.3719 60.12 26.81 -2.72% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201105 25.98 26.84 25.81 26.75 3.6% 1.21% -2.37% 18229 0.4818 77.88 26.43 -4.1% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201104 25.89 26.07 25.59 25.82 -0.23% 0.08% -5.77% 7268 0.1875 30.31 25.8 -6.39% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201103 25.4 25.93 25.28 25.88 2.33% 0.7% -5.55% 11748 0.3019 48.8 25.7 -6.75% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201102 27.12 27.12 24.9 25.29 -6.95% -2.01% -7.7% 29474 0.7606 122.95 25.81 -6.35% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201030 27.59 27.82 27 27.18 -1.49% -1.27% -0.8% 10564 0.2908 47.01 27.53 -0.11% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201029 27.4 27.87 27.13 27.59 -0.07% -0.04% 0.69% 8615 0.2378 38.44 27.6 0.15% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201028 27.31 27.77 27.3 27.61 0.99% 0.15% 0.77% 11373 0.3135 50.68 27.57 0.04% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201027 27.21 27.42 27 27.34 0.55% 0.11% -0.22% 8169 0.2231 36.06 27.31 -0.91% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201026 26.69 27.3 26.31 27.19 0.85% 0.63% -0.77% 8393 0.2268 36.66 27.02 -1.96% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201023 27.4 27.55 26.95 26.96 -1.39% -1.06% -1.61% 9171 0.2499 40.4 27.25 -1.12% 27.4 0% 27.39 0% 27.4 0% 0.29%
20201022 27.18 27.58 26.9 27.34 1.18% 0.15% -0.22% 12122 0.3309 53.49 27.3 -0.94% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200909 29.87 30.37 29.8 29.87 -1.06% -0.67% 9.01% 35369 1.0637 171.94 30.07 9.11% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200908 29.38 30.28 29.14 30.19 3.28% 0.8% 10.18% 43653 1.3076 211.37 29.95 8.67% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200907 29.16 29.66 29.03 29.23 0.24% -0.61% 6.68% 22528 0.6626 107.11 29.41 6.71% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200904 28.98 29.25 28.5 29.16 -0.03% 0.62% 6.42% 13338 0.3866 62.49 28.98 5.15% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200903 29.78 29.79 29.13 29.17 -1.82% -0.65% 6.46% 21441 0.6296 101.77 29.36 6.53% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200902 29.32 29.73 29.12 29.71 1.36% 0.81% 8.43% 26218 0.7726 124.89 29.47 6.93% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200901 29.16 29.43 28.76 29.31 0.62% 0.65% 6.97% 16564 0.4823 77.96 29.12 5.66% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200831 29.16 29.46 29.11 29.13 0% -0.68% 6.31% 19462 0.5709 92.28 29.33 6.42% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200828 29 29.44 28.86 29.13 1.36% 0.1% 6.31% 21233 0.6178 99.86 29.1 5.59% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200827 28.44 28.81 28.4 28.74 0.7% 0.35% 4.89% 12402 0.3552 57.42 28.64 3.92% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200826 28.99 29.23 28.43 28.54 -1.55% -0.97% 4.16% 17708 0.5104 82.5 28.82 4.57% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200825 29.06 29.13 28.8 28.99 -0.24% 0.21% 5.8% 13387 0.3873 62.61 28.93 4.97% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200824 28.82 29.21 28.57 29.06 1.15% 0.41% 6.06% 15025 0.4348 70.28 28.94 5.01% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200821 28.85 29.09 28.57 28.73 0.03% -0.21% 4.85% 11266 0.3243 52.42 28.79 4.46% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200820 28.55 28.85 28.24 28.72 0.42% 0.21% 4.82% 11145 0.3194 51.63 28.66 3.99% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200819 29.29 29.29 28.53 28.6 -2.39% -0.87% 4.38% 19001 0.5482 88.61 28.85 4.68% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200818 29.29 29.34 29.06 29.3 0.07% 0.31% 6.93% 15449 0.4513 72.95 29.21 5.99% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200817 28.9 29.35 28.8 29.28 1.24% 0.31% 6.86% 18010 0.5257 84.98 29.19 5.91% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200814 28.71 28.99 28.34 28.92 0.94% 0.73% 5.55% 13716 0.3938 63.66 28.71 4.17% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200812 28.84 28.98 28.02 28.45 -1.35% 0.21% 3.83% 25391 0.7208 116.51 28.39 3.01% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200811 29.59 29.73 28.83 28.84 -2.7% -1.5% 5.26% 19850 0.5812 93.95 29.28 6.24% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200810 29.01 29.73 29.01 29.64 1.51% 0.3% 8.18% 19371 0.5724 92.53 29.55 7.22% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200807 29.88 30.07 28.85 29.2 -2.28% -0.34% 6.57% 33986 0.9959 160.98 29.3 6.31% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200806 30.07 30.17 29.37 29.88 -0.8% 0.57% 9.05% 33781 1.0036 162.23 29.71 7.8% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200805 30.2 30.4 29.59 30.12 0.1% 0.27% 9.93% 25815 0.7755 125.36 30.04 9% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200804 30.28 30.57 29.95 30.09 -0.63% -0.59% 9.82% 27386 0.8291 134.02 30.27 9.83% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200803 29.79 30.43 29.79 30.28 1.88% 0.36% 10.51% 33091 0.9985 161.4 30.17 9.47% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200731 29.6 29.98 29.34 29.72 0.2% 0.07% 8.47% 24367 0.7237 116.98 29.7 7.76% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200730 29.56 30.1 29.33 29.66 0.44% -0.13% 8.25% 25053 0.7441 120.28 29.7 7.76% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200729 29.09 29.56 28.78 29.53 1.83% 0.68% 7.77% 22198 0.6511 105.25 29.33 6.42% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200728 29 29.28 28.7 29 1.15% 0.03% 5.84% 16389 0.4751 76.8 28.99 5.19% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200727 29 29.34 28.4 28.67 -1.1% 0% 4.64% 20403 0.585 94.56 28.67 4.03% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200724 29.9 30.47 28.88 28.99 -2.98% -2.26% 5.8% 35269 1.0462 169.11 29.66 7.62% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200723 30.25 30.25 29.11 29.88 -1.26% 0.81% 9.05% 30537 0.905 146.29 29.64 7.55% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200722 30.1 30.68 29.95 30.26 -0.2% -0.16% 10.44% 28646 0.8682 140.34 30.31 9.98% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200721 29.98 30.47 29.83 30.32 0.9% 0.6% 10.66% 27989 0.8437 136.38 30.14 9.36% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200720 29.37 30.1 29.37 30.05 2.35% 0.81% 9.67% 27896 0.8315 134.41 29.81 8.16% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200717 29.96 30.14 29.11 29.36 -1.24% -0.58% 7.15% 30846 0.9108 147.23 29.53 7.15% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200716 31.1 31.37 29.56 29.73 -4.16% -2.33% 8.5% 45081 1.3721 221.79 30.44 10.45% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200715 32.14 32.47 30.9 31.02 -3.66% -1.24% 13.21% 43621 1.37 221.45 31.41 13.97% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200714 32.75 32.97 31.63 32.2 -1.44% 0.03% 17.52% 52892 1.7028 275.25 32.19 16.8% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200713 31.11 32.7 31.11 32.67 4.71% 1.78% 19.23% 67992 2.1825 352.79 32.1 16.47% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200710 31.8 32.16 31.18 31.2 -2.47% -1.2% 13.87% 53561 1.6917 273.45 31.58 14.59% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200709 31.47 32.46 31.32 31.99 1.72% 0.31% 16.75% 62488 1.9927 322.11 31.89 15.71% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200708 31.54 31.58 30.8 31.45 0.26% 0.67% 14.78% 59245 1.8508 299.17 31.24 13.35% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200707 31.03 31.67 30.63 31.37 1.92% 0.29% 14.49% 70459 2.204 356.27 31.28 13.5% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200706 29.73 30.87 29.73 30.78 4.2% 1.42% 12.34% 54163 1.6439 265.73 30.35 10.12% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200703 29.5 29.74 29.35 29.66 0.61% 0.27% 8.25% 31373 0.9279 149.99 29.58 7.33% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200702 29.18 29.49 29.02 29.48 1.13% 0.41% 7.59% 31307 0.9192 148.58 29.36 6.53% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200701 28.83 29.36 28.72 29.15 1.25% 0.34% 6.39% 25306 0.7351 118.83 29.05 5.41% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200630 28.66 28.9 28.43 28.79 1.73% 0.31% 5.07% 18621 0.5345 86.4 28.7 4.14% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200629 28.5 28.56 28.2 28.3 -1.15% -0.11% 3.28% 16677 0.4725 76.38 28.33 2.79% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200624 29.07 29.09 28.55 28.63 -0.93% -0.35% 4.49% 18620 0.5349 86.46 28.73 4.25% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200623 29.15 29.36 28.83 28.9 -1.06% -0.21% 5.47% 18061 0.5231 84.56 28.96 5.08% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200622 29.2 29.47 29.12 29.21 -0.24% -0.1% 6.61% 23196 0.6783 109.64 29.24 6.1% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200619 29.53 29.64 29.15 29.28 -1.18% -0.14% 6.86% 28729 0.8424 136.17 29.32 6.39% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200618 29.02 29.83 28.91 29.63 2.24% 0.54% 8.14% 43438 1.2801 206.92 29.47 6.93% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200617 29 29.15 28.62 28.98 -0.1% 0.38% 5.77% 19000 0.5486 88.68 28.87 4.75% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200616 28.51 29.03 28.5 29.01 3.02% 0.62% 5.88% 26472 0.7633 123.38 28.83 4.61% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200615 28.64 28.8 28.15 28.16 -1.78% -1.02% 2.77% 22606 0.6432 103.97 28.45 3.23% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200612 28.5 28.85 28.23 28.67 -1.48% 0.39% 4.64% 26276 0.7504 121.3 28.56 3.63% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200611 29.28 29.5 29 29.1 -0.55% -0.51% 6.2% 26062 0.7623 123.22 29.25 6.13% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200610 29.6 29.7 29.1 29.26 -1.01% 0.1% 6.79% 23234 0.6791 109.77 29.23 6.06% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200609 29.9 30.17 29.2 29.56 -1.47% -0.07% 7.88% 32018 0.9471 153.09 29.58 7.33% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200608 30.34 30.58 29.71 30 -0.56% -0.63% 9.49% 35708 1.0782 174.29 30.19 9.54% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200605 29.09 31.3 29.02 30.17 4.18% -0.13% 10.11% 69962 2.1134 341.62 30.21 9.62% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200604 29.12 29.48 28.81 28.96 -0.41% -0.21% 5.69% 27275 0.7915 127.94 29.02 5.3% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200603 29.26 29.71 28.88 29.08 -0.14% -0.68% 6.13% 35441 1.0378 167.76 29.28 6.24% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200602 28.99 29.5 28.82 29.12 0.59% -0.24% 6.28% 33130 0.9669 156.29 29.19 5.91% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200601 27.74 29.08 27.65 28.95 5.01% 1.37% 5.66% 50280 1.4358 232.09 28.56 3.63% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200529 28.46 28.58 27.52 27.57 -3.2% -1.5% 0.62% 45050 1.261 203.83 27.99 1.56% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200528 29.03 29.29 28.22 28.48 -2.26% -0.73% 3.94% 34233 0.9823 158.78 28.69 4.1% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200527 30.13 30.13 29.12 29.14 -3.61% -1.05% 6.35% 39432 1.1612 187.7 29.45 6.86% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200526 29.47 30.3 29.32 30.23 1.82% 1% 10.33% 38685 1.1577 187.14 29.93 8.6% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200525 29.55 30.16 29.46 29.69 0.64% -0.3% 8.36% 32736 0.9749 157.59 29.78 8.06% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200522 29.65 29.81 28.93 29.5 0.68% 0.41% 7.66% 28806 0.8464 136.82 29.38 6.6% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200521 29.66 29.95 29.23 29.3 -0.91% -0.68% 6.93% 29281 0.8639 139.65 29.5 7.04% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200520 30.13 30.17 29.37 29.57 -1.53% -0.17% 7.92% 30537 0.9044 146.19 29.62 7.47% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200519 30.1 30.44 29.9 30.03 1.08% -0.17% 9.6% 26018 0.7827 126.52 30.08 9.14% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200518 30.7 30.86 29.59 29.71 -3.22% -1.23% 8.43% 41311 1.2426 200.86 30.08 9.14% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200515 31.11 31.24 30.55 30.7 -0.94% -0.62% 12.04% 35737 1.104 178.46 30.89 12.08% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200514 31.41 31.65 30.96 30.99 -0.96% -0.9% 13.1% 29849 0.9333 150.86 31.27 13.46% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200513 31.21 31.48 30.98 31.29 -0.7% 0.03% 14.2% 26011 0.8137 131.53 31.28 13.5% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200512 31.76 31.93 30.89 31.51 -0.76% 0.57% 15% 38564 1.2082 195.3 31.33 13.68% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200511 31.94 32.15 31.5 31.75 0% -0.03% 15.88% 48110 1.5278 246.96 31.76 15.24% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200508 31.58 32.67 31.51 31.75 2.88% -0.78% 15.88% 66815 2.1382 345.63 32 16.11% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200507 31.5 32.2 30.85 30.86 -0.26% -1.97% 12.63% 58195 1.832 296.13 31.48 14.22% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200506 29.85 30.99 29.71 30.94 2.28% 1.24% 12.92% 47195 1.4422 233.12 30.56 10.89% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200430 29.45 30.44 29.37 30.25 3.81% 0.57% 10.4% 48125 1.4478 234.03 30.08 9.14% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200429 29.5 30.14 29.08 29.14 -2.83% -1.42% 6.35% 44699 1.3212 213.57 29.56 7.26% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200428 30 30.54 28.51 29.99 -1.51% 0.74% 9.45% 48452 1.4424 233.16 29.77 8.02% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200427 30.24 30.73 29.6 30.45 1.84% 0.5% 11.13% 39365 1.1929 192.83 30.3 9.94% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200424 31.09 31.27 29.5 29.9 -2.86% -1.03% 9.12% 57589 1.7395 281.18 30.21 9.62% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200423 31.99 32.02 30.78 30.78 -4.23% -1.44% 12.34% 58801 1.8363 296.83 31.23 13.32% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200422 31.9 32.22 31.61 32.14 -0.77% 0.59% 17.3% 41482 1.3252 214.21 31.95 15.93% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200421 31.85 32.77 31.22 32.39 0.62% 0.81% 18.21% 55880 1.7954 290.22 32.13 16.58% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200420 31.98 32.5 31.65 32.19 0.66% 0.12% 17.48% 44572 1.433 231.64 32.15 16.65% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200417 31.5 32.33 31.5 31.98 1.59% -0.09% 16.72% 63710 2.0391 329.61 32.01 16.15% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200416 30.9 31.55 30.31 31.48 1.55% 1.22% 14.89% 50272 1.5636 252.75 31.1 12.84% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200415 31.79 31.85 30.8 31 -2.42% -1.4% 13.14% 48341 1.5196 245.64 31.44 14.08% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200414 31.4 31.85 31.02 31.77 1.34% 1.02% 15.95% 55659 1.7502 282.91 31.45 14.11% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200413 31.01 31.68 30.5 31.35 0.22% 0.55% 14.42% 54229 1.6909 273.33 31.18 13.13% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200410 34.07 34.07 31.12 31.28 -8.19% -3.07% 14.16% 119011 3.8409 620.86 32.27 17.09% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200409 34.75 34.98 33.66 34.07 -1.16% -0.5% 24.34% 80265 2.748 444.2 34.24 24.24% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200408 35.12 35.87 34.45 34.47 -3.36% -1.54% 25.8% 121342 4.2476 686.6 35.01 27.03% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200407 35.25 36.34 34.6 35.67 2.06% 0.25% 30.18% 131726 4.6863 757.52 35.58 29.1% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200403 36.1 36.5 34.2 34.95 -7.76% -1.49% 27.55% 185002 6.5646 1061.13 35.48 28.74% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200402 36.9 38.47 36.01 37.89 3.33% 1.91% 38.28% 221037 8.2175 1328.32 37.18 34.91% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200401 33.98 37.74 33.95 36.67 6.88% -0.33% 33.83% 244302 8.9883 1452.91 36.79 33.49% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200331 36.07 36.98 34.03 34.31 -5.97% -3.87% 25.22% 157929 5.6368 911.16 35.69 29.5% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200324 37.05 37.05 31.9 33.75 0.21% -2.32% 23.18% 197565 6.8257 1103.34 34.55 25.36% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200323 33.66 33.68 33.01 33.68 9.99% 0.06% 22.92% 64177 2.1602 349.19 33.66 22.13% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200320 30.52 30.8 29.8 30.62 0.92% 0.62% 11.75% 49309 1.5005 242.55 30.43 10.41% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200319 29.51 30.53 29.15 30.34 4.26% 1.85% 10.73% 56850 1.6937 273.78 29.79 8.09% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200318 30.16 30.78 29.1 29.1 -3.51% -3.32% 6.2% 57576 1.733 280.13 30.1 9.22% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200317 30.06 30.79 28.53 30.16 2% 1.21% 10.07% 59568 1.7752 286.95 29.8 8.13% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200316 33.1 33.1 29.57 29.57 -10.01% -5.16% 7.92% 88104 2.7472 444.07 31.18 13.13% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200313 31.84 33.8 31.58 32.86 -2.9% 0.12% 19.93% 71910 2.36 381.48 32.82 19.09% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200312 32.66 34.3 32.61 33.84 0.92% 1.38% 23.5% 69640 2.3245 375.74 33.38 21.12% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200311 34.9 35.41 33.53 33.53 -4.69% -2.73% 22.37% 116317 4.009 648.03 34.47 25.07% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200310 32.36 35.3 31.52 35.18 6.51% 3.9% 28.39% 144317 4.8861 789.81 33.86 22.86% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200309 32.95 35.16 32.48 33.03 -0.36% -2.45% 20.55% 119004 4.0293 651.32 33.86 22.86% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200306 32.2 33.87 32.2 33.15 0.61% 0% 20.99% 99542 3.2997 533.38 33.15 20.28% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200305 34.08 35.17 32.67 32.95 2.62% -2.46% 20.26% 161233 5.4459 880.3 33.78 22.57% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200304 30.72 32.66 30.63 32.11 3.82% 0.66% 17.19% 111350 3.5521 574.18 31.9 15.75% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200303 33.5 33.88 30.68 30.93 -2% -4.42% 12.88% 163998 5.3067 857.8 32.36 17.42% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200302 29.4 31.56 29 31.56 10% 2.67% 15.18% 102725 3.1581 510.49 30.74 11.54% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200228 30.31 31.19 28.69 28.69 -10.01% -3.27% 4.71% 101219 3.0022 485.29 29.66 7.62% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200227 31.09 32.1 30.28 31.88 4.49% 1.76% 16.35% 117427 3.6792 594.72 31.33 13.68% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200226 30.5 32.3 30.16 30.51 -2.02% -2.49% 11.35% 131472 4.1135 664.93 31.29 13.53% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200225 28.63 32.22 28.61 31.14 5.52% 1.57% 13.65% 153636 4.7108 761.48 30.66 11.25% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200224 28.38 29.8 28.38 29.51 5.32% 0.82% 7.7% 93730 2.7431 443.41 29.27 6.2% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200221 27.62 28.33 27.5 28.02 1.45% 0.04% 2.26% 47769 1.3378 216.25 28.01 1.63% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200220 27.42 27.72 27.06 27.62 0.77% 0.47% 0.8% 34849 0.9579 154.84 27.49 -0.25% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200219 27.59 27.98 27.21 27.41 -0.65% -0.65% 0.04% 37662 1.039 167.95 27.59 0.11% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200218 26.96 27.62 26.8 27.59 3.29% 1.17% 0.69% 45310 1.2357 199.74 27.27 -1.05% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200217 26.03 26.72 25.99 26.71 3.65% 0.87% -2.52% 32096 0.8498 137.37 26.48 -3.92% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200214 25.75 26.3 25.63 25.77 -0.88% -0.54% -5.95% 28667 0.7429 120.09 25.91 -5.99% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200213 26.95 27.08 25.96 26 -5.07% -1.81% -5.11% 58020 1.5363 248.34 26.48 -3.92% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200212 26.89 28.6 26.58 27.39 0.11% -1.01% -0.04% 93550 2.5884 418.4 27.67 0.4% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200211 25.2 27.5 25.1 27.36 8.31% 3.79% -0.15% 66979 1.7656 285.4 26.36 -4.35% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200210 24.6 25.28 24.32 25.26 2.68% 1.77% -7.81% 31098 0.772 124.79 24.82 -9.94% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200207 24.06 24.66 23.82 24.6 2.24% 0.94% -10.22% 29098 0.7091 114.62 24.37 -11.57% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200206 23.51 24.16 23.35 24.06 2.12% 0.71% -12.19% 28613 0.6836 110.5 23.89 -13.32% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200205 23.21 23.94 23.2 23.56 1.82% -0.13% -14.01% 31708 0.7479 120.89 23.59 -14.4% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200204 21.85 23.88 21.85 23.14 -4.3% 0.56% -15.55% 40331 0.9279 149.99 23.01 -16.51% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200203 24.18 24.18 24.18 24.18 -10.01% 0.04% -11.75% 6048 0.1462 23.63 24.17 -12.3% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200123 27.73 28.13 26.56 26.87 -4.82% -1.79% -1.93% 31492 0.8615 139.26 27.36 -0.73% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200122 28.14 28.42 27.35 28.23 0.11% 1.18% 3.03% 29736 0.8295 134.08 27.9 1.23% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200121 28.9 28.93 28.17 28.2 -2.42% -0.95% 2.92% 25183 0.7169 115.88 28.47 3.3% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200120 28.48 28.9 28.23 28.9 1.51% 0.73% 5.47% 27629 0.7928 128.15 28.69 4.1% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200117 28.47 28.8 28.17 28.47 0.32% -0.38% 3.91% 24496 0.7001 113.17 28.58 3.7% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200116 28.63 28.7 28.24 28.38 -0.77% -0.04% 3.58% 16016 0.4547 73.5 28.39 3.01% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200115 28.64 28.74 28.2 28.6 0% 0.63% 4.38% 23542 0.669 108.14 28.42 3.12% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200114 28.81 28.98 28.53 28.6 -0.76% -0.24% 4.38% 22811 0.654 105.72 28.67 4.03% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200113 28.52 28.85 28.33 28.82 0.95% 0.63% 5.18% 28688 0.8216 132.81 28.64 3.92% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200110 28.65 28.88 28.31 28.55 -0.07% 0% 4.2% 27044 0.7722 124.82 28.55 3.59% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200109 28.03 29.16 28.03 28.57 3.03% -0.1% 4.27% 50995 1.4585 235.76 28.6 3.77% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200108 28.2 28.29 27.68 27.73 -2.46% -0.93% 1.2% 31724 0.8879 143.52 27.99 1.56% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200107 28.23 28.49 28.1 28.43 0.71% 0.42% 3.76% 27559 0.7803 126.13 28.31 2.72% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200106 27.91 28.47 27.7 28.23 0.46% 0% 3.03% 30434 0.8592 138.89 28.23 2.43% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200103 28.08 28.45 27.9 28.1 0.07% -0.18% 2.55% 29057 0.8179 132.21 28.15 2.14% 27.4 0% 27.39 0% 27.4 0% 0.29%
20200102 27.74 28.28 27.67 28.08 1.37% 0.32% 2.48% 35028 0.9803 158.46 27.99 1.56% 27.4 0% 27.39 0% 27.4 0% 0.29%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1