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. 京北方002987
    4. 返回上一页 刷新
股票代码（例：sz002987）       610条   (进入京北方股票专站) 京北方股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 18.76 19.04 18.72 18.87 0.69% 0.05% 0% 37064 0.699 76.58 18.86 0% 0 0% 0 0% 0 0% 0%
20230927 18.71 18.86 18.63 18.74 -0.05% -0.11% 0% 31932 0.5989 64.45 18.76 0% 0 0% 0 0% 0 0% 0%
20230926 18.52 18.87 18.51 18.75 0.75% -0.05% 0% 37272 0.6993 69.16 18.76 0% 0 0% 0 0% 0 0% 0%
20230925 18.69 18.8 18.49 18.61 -1.22% -0.16% 0% 43960 0.8192 79.96 18.64 0% 0 0% 0 0% 0 0% 0%
20230922 18.21 18.85 18.03 18.84 3.46% 1.34% 0% 52864 0.9829 93.57 18.59 0% 0 0% 0 0% 0 0% 0%
20230921 18.31 18.48 18.15 18.21 -0.65% -0.44% 0% 32237 0.5896 55.85 18.29 0% 0 0% 0 0% 0 0% 0%
20230920 18.16 18.67 18.16 18.33 0.83% -0.7% 0% 58102 1.0725 97.58 18.46 0% 0 0% 0 0% 0 0% 0%
20230919 18.61 18.64 18.16 18.18 -2.62% -0.66% 0% 50794 0.9294 84.09 18.3 0% 0 0% 0 0% 0 0% 0%
20230918 18.6 18.88 18.4 18.67 -0.05% -0.05% 0% 47415 0.8858 77.52 18.68 0% 0 0% 0 0% 0 0% 0%
20230915 19.3 19.35 18.52 18.68 -2.71% -0.64% 0% 87662 1.6482 136.13 18.8 0% 0 0% 0 0% 0 0% 0%
20230914 19.54 19.65 19.08 19.2 -1.89% -0.47% 0% 44776 0.8638 72.5 19.29 0% 0 0% 0 0% 0 0% 0%
20230913 20.29 20.34 19.39 19.57 -4.21% -0.76% 0% 71778 1.4156 105.66 19.72 0% 0 0% 0 0% 0 0% 0%
20230912 20.41 20.55 20.24 20.43 0.25% 0.2% 0% 40568 0.8272 49.47 20.39 0% 0 0% 0 0% 0 0% 0%
20230911 20.35 20.6 20.03 20.38 0% 0.39% 0% 52993 1.0758 56.75 20.3 0% 0 0% 0 0% 0 0% 0%
20230908 20.27 20.54 19.88 20.38 0% 0.89% 0% 50430 1.0188 52.95 20.2 0% 0 0% 0 0% 0 0% 0%
20230907 20.62 20.88 20.38 20.38 -1.21% -1.21% 0% 49275 1.0164 52.14 20.63 0% 0 0% 0 0% 0 0% 0%
20230906 20.56 20.73 20.13 20.63 -0.53% 0.83% 0% 54999 1.1253 57.53 20.46 0% 0 0% 0 0% 0 0% 0%
20230905 21 21.12 20.6 20.74 -1.52% -0.38% 0% 62819 1.308 66.76 20.82 0% 0 0% 0 0% 0 0% 0%
20230904 21.27 21.3 20.75 21.06 0.43% 0.53% 0% 74764 1.5665 79.14 20.95 0% 0 0% 0 0% 0 0% 0%
20230901 21.27 21.37 20.82 20.97 -1.46% -0.29% 0% 69123 1.4539 75.04 21.03 0% 0 0% 0 0% 0 0% 0%
20230831 21.31 21.5 21.02 21.28 -1.25% 0.05% 0% 110134 2.3425 123.32 21.27 0% 0 0% 0 0% 0 0% 0%
20230830 20.99 21.68 20.71 21.55 2.77% 1.32% 0% 222357 4.7294 266.83 21.27 0% 0 0% 0 0% 0 0% 0%
20230829 19.3 20.97 19.3 20.97 10.02% 2.54% 0% 149050 3.0486 208.97 20.45 0% 0 0% 0 0% 0 0% 0%
20230828 20.39 20.39 19.02 19.06 0% -3.15% 0% 68950 1.3567 107.42 19.68 0% 0 0% 0 0% 0 0% 0%
20230825 19.9 20.04 18.9 19.06 -4.65% -1.75% 0% 65837 1.2775 108.96 19.4 0% 0 0% 0 0% 0 0% 0%
20230824 20.2 20.48 19.8 19.99 -0.94% -0.6% 0% 53926 1.0842 93.23 20.11 0% 0 0% 0 0% 0 0% 0%
20230823 20.2 20.64 20.16 20.18 -0.98% -0.98% 0% 56867 1.159 94.85 20.38 0% 0 0% 0 0% 0 0% 0%
20230822 19.78 20.43 19.76 20.38 4.09% 1.44% 0% 74805 1.5026 114.81 20.09 0% 0 0% 0 0% 0 0% 0%
20230821 19.7 20.2 19.57 19.58 -1.76% -1.31% 0% 57992 1.1505 91.59 19.84 0% 0 0% 0 0% 0 0% 0%
20230818 20.42 20.82 19.9 19.93 -2.26% -1.63% 0% 52861 1.0708 83.01 20.26 0% 0 0% 0 0% 0 0% 0%
20230817 20.78 20.78 20.1 20.39 -0.83% -0.2% 0% 52135 1.0649 75.11 20.43 0% 0 0% 0 0% 0 0% 0%
20230816 20.98 21.03 20.38 20.56 -2.56% -0.58% 0% 42598 0.881 63.78 20.68 0% 0 0% 0 0% 0 0% 0%
20230815 21.54 21.54 20.84 21.1 -2.09% 0.09% 0% 54220 1.1431 83.09 21.08 0% 0 0% 0 0% 0 0% 0%
20230814 21 21.58 20.85 21.55 1.89% 1.22% 0% 53687 1.1428 85.02 21.29 0% 0 0% 0 0% 0 0% 0%
20230811 21.76 21.81 21.14 21.15 -3.25% -1.31% 0% 55223 1.1832 89.82 21.43 0% 0 0% 0 0% 0 0% 0%
20230810 21.39 21.9 21.15 21.86 0.88% 1.3% 0% 76313 1.6471 125.94 21.58 0% 0 0% 0 0% 0 0% 0%
20230809 21.5 22.22 21.31 21.67 1.17% -0.6% 0% 91996 2.0053 165.31 21.8 0% 0 0% 0 0% 0 0% 0%
20230808 21.65 21.65 21.3 21.42 -0.7% 0.09% 0% 42999 0.9203 84.67 21.4 0% 0 0% 0 0% 0 0% 0%
20230807 21.41 21.65 21.29 21.57 0.28% 0.33% 0% 68893 1.4814 136.76 21.5 0% 0 0% 0 0% 0 0% 0%
20230804 20.82 21.58 20.82 21.51 3.81% 0.51% 0% 109612 2.3453 234.64 21.4 0% 0 0% 0 0% 0 0% 0%
20230803 20.53 20.78 20.42 20.72 0.88% 0.34% 0% 34094 0.7039 81.67 20.65 0% 0 0% 0 0% 0 0% 0%
20230802 20.43 20.68 20.29 20.54 0.54% 0.05% 0% 39777 0.8168 90.47 20.53 0% 0 0% 0 0% 0 0% 0%
20230801 20.32 20.53 20.2 20.43 0.49% 0.29% 0% 38474 0.7839 85.71 20.37 0% 0 0% 0 0% 0 0% 0%
20230731 20.57 20.57 20.17 20.33 -0.25% -0.39% 0% 42181 0.8609 90.24 20.41 0% 0 0% 0 0% 0 0% 0%
20230728 20.15 20.43 19.7 20.38 1.34% 1.29% 0% 54047 1.0874 107.06 20.12 0% 0 0% 0 0% 0 0% 0%
20230727 20.24 20.35 20.06 20.11 -0.64% -0.2% 0% 34496 0.6952 63.24 20.15 0% 0 0% 0 0% 0 0% 0%
20230726 20.65 20.65 20.18 20.24 -1.89% -0.3% 0% 38498 0.7816 68.61 20.3 0% 0 0% 0 0% 0 0% 0%
20230725 20.4 20.66 20.38 20.63 1.68% 0.44% 0% 45448 0.9337 80.27 20.54 0% 0 0% 0 0% 0 0% 0%
20230724 20.19 20.49 20.1 20.29 0.59% 0% 0% 31807 0.6454 54.76 20.29 0% 0 0% 0 0% 0 0% 0%
20230721 20.55 20.58 20.08 20.17 -2.13% -0.64% 0% 48051 0.9752 81.4 20.3 0% 0 0% 0 0% 0 0% 0%
20230720 20.88 21.05 20.49 20.61 -1.29% -0.67% 0% 53727 1.115 90.51 20.75 0% 0 0% 0 0% 0 0% 0%
20230719 20.96 21.14 20.73 20.88 -0.43% -0.14% 0% 45056 0.9421 75.13 20.91 0% 0 0% 0 0% 0 0% 0%
20230718 21.28 21.43 20.9 20.97 -1.36% -0.66% 0% 56895 1.2008 89.95 21.11 0% 0 0% 0 0% 0 0% 0%
20230717 21.62 21.74 21.1 21.26 -1.71% -0.42% 0% 70045 1.4956 114.64 21.35 0% 0 0% 0 0% 0 0% 0%
20230714 21.31 21.81 21.31 21.63 1.26% 0% 0% 89187 1.9289 147.89 21.63 0% 0 0% 0 0% 0 0% 0%
20230713 21.19 21.48 20.97 21.36 1.04% 0.42% 0% 51678 1.0992 90.43 21.27 0% 0 0% 0 0% 0 0% 0%
20230712 21.65 21.74 21.12 21.14 -2.36% -1.12% 0% 48025 1.027 81.61 21.38 0% 0 0% 0 0% 0 0% 0%
20230711 21.43 21.7 21.26 21.65 1.79% 0.51% 0% 49771 1.0721 82.86 21.54 0% 0 0% 0 0% 0 0% 0%
20230710 21.24 21.4 21.03 21.27 0.71% 0.14% 0% 39258 0.8339 62.03 21.24 0% 0 0% 0 0% 0 0% 0%
20230707 21.62 21.75 21 21.12 -2.94% -0.56% 0% 61339 1.303 89.17 21.24 0% 0 0% 0 0% 0 0% 0%
20230706 21.66 22 21.37 21.76 0.88% -0.05% 0% 60552 1.3185 89.02 21.77 0% 0 0% 0 0% 0 0% 0%
20230705 22.15 22.42 21.56 21.57 -2.4% -1.69% 0% 79209 1.7379 106.5 21.94 0% 0 0% 0 0% 0 0% 0%
20230704 22.1 22.2 21.87 22.1 -0.18% 0.32% 0% 40473 0.8917 54.66 22.03 0% 0 0% 0 0% 0 0% 0%
20230703 22.02 22.48 21.57 22.14 1% 0.41% 0% 66357 1.4633 81.62 22.05 0% 0 0% 0 0% 0 0% 0%
20230630 21.54 22.03 21.41 21.92 1.11% 0.6% 0% 45894 1.0002 50.68 21.79 0% 0 0% 0 0% 0 0% 0%
20230629 21.38 21.76 21.27 21.68 0.93% 0.7% 0% 59436 1.2797 55.66 21.53 0% 0 0% 0 0% 0 0% 0%
20230628 22.44 22.44 21.2 21.48 -4.19% -0.09% 0% 74347 1.5988 67.08 21.5 0% 0 0% 0 0% 0 0% 0%
20230627 22.36 22.64 21.95 22.42 0.4% 0.54% 0% 57555 1.2835 50.24 22.3 0% 0 0% 0 0% 0 0% 0%
20230626 23 23.15 22.27 22.33 -4.2% -1.02% 0% 85460 1.9283 75.41 22.56 0% 0 0% 0 0% 0 0% 0%
20230621 23.99 24 23.3 23.31 -3.16% -1.31% 0% 79848 1.8858 75.43 23.62 0% 0 0% 0 0% 0 0% 0%
20230620 24 24.25 23.75 24.07 0.42% 0.25% 0% 93148 2.2365 88.33 24.01 0% 0 0% 0 0% 0 0% 0%
20230619 23.74 24.04 23.51 23.97 0.97% 0.71% 0% 98141 2.336 94.39 23.8 0% 0 0% 0 0% 0 0% 0%
20230616 23.16 24.09 22.86 23.74 1.93% 0.68% 0% 106995 2.5231 106.05 23.58 0% 0 0% 0 0% 0 0% 0%
20230615 24.13 24.15 23.13 23.29 -3.64% -0.85% 0% 140380 3.2979 143.36 23.49 0% 0 0% 0 0% 0 0% 0%
20230614 23.77 24.33 23.35 24.17 3.69% 0.71% 0% 179321 4.3035 196.14 24 0% 0 0% 0 0% 0 0% 0%
20230613 23.28 23.34 22.78 23.31 0.78% 0.87% 0% 92563 2.1389 109.61 23.11 0% 0 0% 0 0% 0 0% 0%
20230612 22.4 23.81 22.35 23.13 3.4% 0.3% 0% 143633 3.3126 171.08 23.06 0% 0 0% 0 0% 0 0% 0%
20230609 22.22 22.4 21.96 22.37 1.04% 0.68% 0% 60173 1.3372 75.17 22.22 0% 0 0% 0 0% 0 0% 0%
20230608 22.45 22.45 21.8 22.14 -1.73% 0.14% 0% 60570 1.3391 70.5 22.11 0% 0 0% 0 0% 0 0% 0%
20230607 21.79 22.8 21.67 22.53 2.32% 0.85% 0% 98984 2.2114 110.3 22.34 0% 0 0% 0 0% 0 0% 0%
20230606 22 22.29 21.7 22.02 0.05% 0.14% 0% 76400 1.6803 86.25 21.99 0% 0 0% 0 0% 0 0% 0%
20230605 22.26 22.31 21.96 22.01 -0.32% -0.5% 0% 62741 1.3881 72.28 22.12 0% 0 0% 0 0% 0 0% 0%
20230602 22.14 22.38 21.93 22.08 0.09% -0.41% 0% 78507 1.7405 88.14 22.17 0% 0 0% 0 0% 0 0% 0%
20230601 21.49 22.43 21.43 22.06 1.43% 0.14% 0% 101402 2.2337 105.41 22.03 0% 0 0% 0 0% 0 0% 0%
20230531 21.47 21.77 21.29 21.75 0.97% 0.83% 0% 86658 1.8695 89.39 21.57 0% 0 0% 0 0% 0 0% 0%
20230530 20.93 21.55 20.6 21.54 2.91% 1.8% 0% 93898 1.9873 100.38 21.16 0% 0 0% 0 0% 0 0% 0%
20230529 20.99 21.23 20.57 20.93 -0.9% 0% 0% 83180 1.7412 82.99 20.93 0% 0 0% 0 0% 0 0% 0%
20230526 21.01 21.13 20.4 21.12 0.76% 2.08% 0% 122779 2.5408 113.71 20.69 0% 0 0% 0 0% 0 0% 0%
20230525 21.64 21.93 20.57 20.96 -3.54% -0.76% 0% 114162 2.4115 106.41 21.12 0% 0 0% 0 0% 0 0% 0%
20230524 22.24 22.38 21.71 21.73 -2.21% -1.23% 0% 74359 1.6361 65.58 22 0% 0 0% 0 0% 0 0% 0%
20230523 22.7 22.79 22.21 22.22 -2.76% -0.94% 0% 62349 1.3986 48.24 22.43 0% 0 0% 0 0% 0 0% 0%
20230522 22.42 22.87 21.88 22.85 1.51% 1.87% 0% 85643 1.9207 54.88 22.43 0% 0 0% 0 0% 0 0% 0%
20230519 22.97 22.99 22.34 22.51 -3.1% -0.13% 0% 98625 2.2229 58.14 22.54 0% 0 0% 0 0% 0 0% 0%
20230518 22.99 23.31 22.73 23.23 0.87% 0.69% 0% 88263 2.0365 48.84 23.07 0% 0 0% 0 0% 0 0% 0%
20230517 22.33 23.05 22.22 23.03 1.72% 0.92% 0% 71908 1.641 36.89 22.82 0% 0 0% 0 0% 0 0% 0%
20230516 23.8 23.92 22.27 22.64 -5.67% -1.48% 0% 138344 3.1794 65.83 22.98 0% 0 0% 0 0% 0 0% 0%
20230515 34.43 34.5 32.57 33.7 -2.6% 1.38% 0% 92472 3.0738 63.77 33.24 0% 0 0% 0 0% 0 0% 0%
20230510 34.03 34.82 33.45 34.15 1.01% 0.32% 0% 83699 2.8487 56.66 34.04 0% 0 0% 0 0% 0 0% 0%
20230509 34.87 35.85 33.74 33.81 -4.17% -2.34% 0% 135330 4.6851 92.22 34.62 0% 0 0% 0 0% 0 0% 0%
20230508 35.28 35.96 34.38 35.28 -0.87% 0.34% 0% 161493 5.6787 116.07 35.16 0% 0 0% 0 0% 0 0% 0%
20230505 32.85 35.59 32.33 35.59 6.68% 2.89% 0% 213775 7.3942 157.41 34.59 0% 0 0% 0 0% 0 0% 0%
20230504 33.77 33.95 32.03 33.36 -3.89% 1.71% 0% 156237 5.1243 119.14 32.8 0% 0 0% 0 0% 0 0% 0%
20230428 33 34.79 32.68 34.71 3.55% 1.61% 0% 166326 5.682 135.82 34.16 0% 0 0% 0 0% 0 0% 0%
20230427 32.9 34.37 32.22 33.52 1.88% 0.09% 0% 143382 4.8025 116.96 33.49 0% 0 0% 0 0% 0 0% 0%
20230426 32.49 34.66 32.11 32.9 4.28% -1.47% 0% 163112 5.4466 117.33 33.39 0% 0 0% 0 0% 0 0% 0%
20230425 31.99 32.19 30.4 31.55 -2.41% 1.32% 0% 98094 3.0542 61.3 31.14 0% 0 0% 0 0% 0 0% 0%
20230424 32.06 33.82 31.75 32.33 4.59% -1.67% 0% 142278 4.6784 96.8 32.88 0% 0 0% 0 0% 0 0% 0%
20230421 32.95 33.14 30.78 30.91 -7.21% -2.34% 0% 120211 3.8049 82.6 31.65 0% 0 0% 0 0% 0 0% 0%
20230420 32.92 33.49 32.79 33.31 1.31% 0.54% 0% 84233 2.7907 63 33.13 0% 0 0% 0 0% 0 0% 0%
20230419 33.71 34.15 32.74 32.88 -2.66% -1.73% 0% 110464 3.6964 81.39 33.46 0% 0 0% 0 0% 0 0% 0%
20230418 33.3 34.19 32.48 33.78 1.08% 0.72% 0% 102099 3.4239 74.56 33.54 0% 0 0% 0 0% 0 0% 0%
20230417 34.33 34.38 32.91 33.42 -3.24% -0.03% 0% 117940 3.9423 85.36 33.43 0% 0 0% 0 0% 0 0% 0%
20230414 35.51 35.56 33.27 34.54 -1.99% 0.32% 0% 140995 4.8544 110.08 34.43 0% 0 0% 0 0% 0 0% 0%
20230413 36 37.18 34.98 35.24 -0.45% -2.17% 0% 281826 10.1509 243.48 36.02 0% 0 0% 0 0% 0 0% 0%
20230412 33.27 35.4 33.01 35.4 10.01% 2.37% 0% 255639 8.8408 257.16 34.58 0% 0 0% 0 0% 0 0% 0%
20230411 31.62 32.29 31.34 32.18 1.77% 0.63% 0% 48487 1.5507 54.89 31.98 0% 0 0% 0 0% 0 0% 0%
20230410 32.39 32.72 31.37 31.62 -2.77% -1.43% 0% 74526 2.3907 81.37 32.08 0% 0 0% 0 0% 0 0% 0%
20230407 32.92 33.04 32.21 32.52 0.15% -0.31% 0% 62920 2.0526 69.24 32.62 0% 0 0% 0 0% 0 0% 0%
20230406 33.89 33.89 32.29 32.47 -5.88% -1.13% 0% 119596 3.9277 124.1 32.84 0% 0 0% 0 0% 0 0% 0%
20230404 33.51 35.12 33.5 34.5 1.5% 0.17% 0% 122681 4.2257 131.9 34.44 0% 0 0% 0 0% 0 0% 0%
20230403 33.3 34.33 32.47 33.99 1.8% 1.52% 0% 109866 3.6778 105.19 33.48 0% 0 0% 0 0% 0 0% 0%
20230331 32.9 33.47 32.37 33.39 1.77% 0.85% 0% 57038 1.8887 52.1 33.11 0% 0 0% 0 0% 0 0% 0%
20230330 32.64 33.7 31.92 32.81 0.46% 0.06% 0% 76034 2.4931 59.91 32.79 0% 0 0% 0 0% 0 0% 0%
20230329 32.96 33.16 31.98 32.66 -2.36% 0.34% 0% 86641 2.8204 64.23 32.55 0% 0 0% 0 0% 0 0% 0%
20230328 33.8 34.03 33.11 33.45 0.27% -0.59% 0% 80452 2.7073 61.62 33.65 0% 0 0% 0 0% 0 0% 0%
20230327 33.71 34.06 32.75 33.36 -1.04% -0.18% 0% 80504 2.6903 59.1 33.42 0% 0 0% 0 0% 0 0% 0%
20230324 33.62 34.22 33.22 33.71 -0.68% -0.06% 0% 79514 2.6822 55.7 33.73 0% 0 0% 0 0% 0 0% 0%
20230323 34.11 34.34 33.53 33.94 -2.53% 0.15% 0% 119217 4.0399 85.21 33.89 0% 0 0% 0 0% 0 0% 0%
20230322 34.8 34.83 33.59 34.82 -0.51% 2.02% 0% 125971 4.299 97.68 34.13 0% 0 0% 0 0% 0 0% 0%
20230321 33 35.28 32.2 35 7.2% 2.28% 0% 208310 7.1294 170.22 34.22 0% 0 0% 0 0% 0 0% 0%
20230320 33.78 34.39 32.45 32.65 -3.66% -2.25% 0% 146955 4.9079 135.45 33.4 0% 0 0% 0 0% 0 0% 0%
20230317 32.07 33.9 31.8 33.89 5.68% 2.7% 0% 219077 7.2298 221.33 33 0% 0 0% 0 0% 0 0% 0%
20230316 30.41 33.08 29.63 32.07 5.35% 1.39% 0% 150922 4.773 170.85 31.63 0% 0 0% 0 0% 0 0% 0%
20230315 31.22 31.38 30.2 30.44 -2.5% -0.78% 0% 91372 2.8037 107.03 30.68 0% 0 0% 0 0% 0 0% 0%
20230314 31.62 31.98 30.66 31.22 -1.79% -0.51% 0% 133729 4.1965 161.32 31.38 0% 0 0% 0 0% 0 0% 0%
20230313 30.62 31.8 29.91 31.79 8.02% 2.78% 0% 168184 5.2015 210.22 30.93 0% 0 0% 0 0% 0 0% 0%
20230310 29.76 29.81 29.25 29.43 -1.57% -0.34% 0% 41447 1.224 58.29 29.53 0% 0 0% 0 0% 0 0% 0%
20230309 30 30.2 29.43 29.9 -0.33% 0.5% 0% 44670 1.329 63.68 29.75 0% 0 0% 0 0% 0 0% 0%
20230308 28.87 30.29 28.81 30 3.77% 1.11% 0% 72123 2.14 102.6 29.67 0% 0 0% 0 0% 0 0% 0%
20230307 29.5 29.92 28.84 28.91 -2.27% -1.26% 0% 50218 1.4702 72.82 29.28 0% 0 0% 0 0% 0 0% 0%
20230306 29.82 29.9 29.42 29.58 -1.37% -0.03% 0% 47389 1.4022 66.41 29.59 0% 0 0% 0 0% 0 0% 0%
20230303 30.6 30.62 29.61 29.99 -2.94% -0.03% 0% 83811 2.5144 114.95 30 0% 0 0% 0 0% 0 0% 0%
20230302 30.3 30.99 30 30.9 2.15% 1.08% 0% 99439 3.04 139.94 30.57 0% 0 0% 0 0% 0 0% 0%
20230301 29.81 30.49 29.7 30.25 1.54% 0.3% 0% 88069 2.6564 123.39 30.16 0% 0 0% 0 0% 0 0% 0%
20230228 29.44 30.81 29.34 29.79 4.23% -0.77% 0% 101025 3.0325 142.08 30.02 0% 0 0% 0 0% 0 0% 0%
20230227 29.35 29.4 28.52 28.58 -3.18% -0.97% 0% 54519 1.5733 75.34 28.86 0% 0 0% 0 0% 0 0% 0%
20230224 29.47 29.72 29.22 29.52 0.2% 0.1% 0% 37147 1.0955 50.54 29.49 0% 0 0% 0 0% 0 0% 0%
20230223 29.87 30.08 29.18 29.46 -1.44% 0.17% 0% 46531 1.3687 55.6 29.41 0% 0 0% 0 0% 0 0% 0%
20230222 29.3 30.11 29.18 29.89 0.64% 0.84% 0% 51159 1.5164 54.95 29.64 0% 0 0% 0 0% 0 0% 0%
20230221 30.22 31.24 29.5 29.7 -1.66% -1.69% 0% 79666 2.4066 80.92 30.21 0% 0 0% 0 0% 0 0% 0%
20230220 29.1 30.85 29.08 30.2 3.78% 1.31% 0% 71370 2.1273 63.78 29.81 0% 0 0% 0 0% 0 0% 0%
20230217 30.09 30.55 28.98 29.1 -3.39% -0.89% 0% 78056 2.292 59.02 29.36 0% 0 0% 0 0% 0 0% 0%
20230216 30.88 31.5 29.88 30.12 -2.84% -2.11% 0% 89658 2.7585 67.31 30.77 0% 0 0% 0 0% 0 0% 0%
20230215 30.75 31.4 30.5 31 0.19% -0.13% 0% 79942 2.4813 61.33 31.04 0% 0 0% 0 0% 0 0% 0%
20230214 31.86 32.05 30.76 30.94 -2.86% -1.02% 0% 81852 2.5587 63 31.26 0% 0 0% 0 0% 0 0% 0%
20230213 31.79 32.14 31.31 31.85 -0.99% 0.7% 0% 75323 2.3828 59.67 31.63 0% 0 0% 0 0% 0 0% 0%
20230210 32.52 33.89 31.78 32.17 -2.13% -1.77% 0% 124059 4.0632 99.68 32.75 0% 0 0% 0 0% 0 0% 0%
20230209 30.99 32.87 30.25 32.87 5.59% 3.2% 0% 136614 4.3518 111.15 31.85 0% 0 0% 0 0% 0 0% 0%
20230208 32.71 32.75 31.05 31.13 -5.35% -1.74% 0% 115028 3.6436 96.72 31.68 0% 0 0% 0 0% 0 0% 0%
20230207 32.39 33.72 31.68 32.89 0.12% 0.89% 0% 185328 6.0417 161.26 32.6 0% 0 0% 0 0% 0 0% 0%
20230206 31.08 33.8 30.95 32.85 6.48% 1.67% 0% 236470 7.6409 225.42 32.31 0% 0 0% 0 0% 0 0% 0%
20230203 29.76 30.99 29.61 30.85 3.87% 1.18% 0% 146879 4.478 155.58 30.49 0% 0 0% 0 0% 0 0% 0%
20230202 29.98 30.06 29.47 29.7 -1.13% -0.1% 0% 76335 2.2692 86.4 29.73 0% 0 0% 0 0% 0 0% 0%
20230201 28.88 30.16 28.87 30.04 4.05% 1.49% 0% 88899 2.6317 99.81 29.6 0% 0 0% 0 0% 0 0% 0%
20230131 29.31 29.48 28.72 28.87 -2.1% -0.41% 0% 64206 1.8612 70.27 28.99 0% 0 0% 0 0% 0 0% 0%
20230130 29.46 29.86 28.95 29.49 1.9% 0.41% 0% 108552 3.1881 122.56 29.37 0% 0 0% 0 0% 0 0% 0%
20230120 28.65 29.33 28.65 28.94 0.59% -0.17% 0% 84364 2.446 97.97 28.99 0% 0 0% 0 0% 0 0% 0%
20230119 28.25 28.83 28.01 28.77 1.8% 0.84% 0% 101118 2.8854 113.13 28.53 0% 0 0% 0 0% 0 0% 0%
20230118 27.17 28.58 27 28.26 4.32% 0.64% 0% 123400 3.4651 132.29 28.08 0% 0 0% 0 0% 0 0% 0%
20230117 27.5 27.54 26.88 27.09 -3.39% -0.37% 0% 91043 2.4755 97.12 27.19 0% 0 0% 0 0% 0 0% 0%
20230116 27.63 28.3 27.53 28.04 1.48% -0.07% 0% 89301 2.5062 93.77 28.06 0% 0 0% 0 0% 0 0% 0%
20230113 27.6 27.83 27.08 27.63 -1.07% 0.88% 0% 73121 2.0027 77.5 27.39 0% 0 0% 0 0% 0 0% 0%
20230112 27.8 28.01 27.2 27.93 1.56% 0.76% 0% 88393 2.4501 93.48 27.72 0% 0 0% 0 0% 0 0% 0%
20230111 28.08 28.68 27.34 27.5 -0.69% -1.61% 0% 99521 2.7821 109.88 27.95 0% 0 0% 0 0% 0 0% 0%
20230110 27.91 28.06 27.38 27.69 -0.82% -0.07% 0% 51703 1.4329 59.59 27.71 0% 0 0% 0 0% 0 0% 0%
20230109 28.01 28.48 27.7 27.92 -0.04% -0.61% 0% 77910 2.1886 91.54 28.09 0% 0 0% 0 0% 0 0% 0%
20230106 27.8 28.48 27.67 27.93 -1.52% -0.5% 0% 98856 2.7746 121.56 28.07 0% 0 0% 0 0% 0 0% 0%
20230105 28.92 29.35 28.3 28.36 0.18% -1.22% 0% 131975 3.7893 178.38 28.71 0% 0 0% 0 0% 0 0% 0%
20230104 28.19 28.64 27.88 28.31 0.43% 0.14% 0% 97084 2.7446 147.91 28.27 0% 0 0% 0 0% 0 0% 0%
20230103 26.75 28.55 26.6 28.19 6.02% 1.37% 0% 132790 3.6935 213.85 27.81 0% 0 0% 0 0% 0 0% 0%
20221230 26.65 27 26.25 26.59 0.08% -0.3% 0% 62179 1.6586 111.73 26.67 0% 0 0% 0 0% 0 0% 0%
20221229 26.12 26.95 25.85 26.57 2.47% 0.08% 0% 89099 2.3657 155.63 26.55 0% 0 0% 0 0% 0 0% 0%
20221228 26.3 26.48 25.61 25.93 -2% -0.19% 0% 59461 1.5448 105.91 25.98 0% 0 0% 0 0% 0 0% 0%
20221227 26.2 26.48 25.76 26.46 0.84% 0.88% 0% 57617 1.5111 103.26 26.23 0% 0 0% 0 0% 0 0% 0%
20221226 25.71 26.28 25.44 26.24 2.5% 0.73% 0% 49681 1.2943 80.52 26.05 0% 0 0% 0 0% 0 0% 0%
20221223 25.12 25.92 25.07 25.6 0.75% -0.12% 0% 43494 1.1146 66.48 25.63 0% 0 0% 0 0% 0 0% 0%
20221222 25.76 26.18 25.3 25.41 -2.12% -1.21% 0% 46049 1.1845 61.49 25.72 0% 0 0% 0 0% 0 0% 0%
20221221 25.77 26.11 25.48 25.96 0.19% 0.62% 0% 42719 1.1022 52.52 25.8 0% 0 0% 0 0% 0 0% 0%
20221220 26.87 26.96 25.66 25.91 -1.41% -0.73% 0% 56840 1.4836 66.36 26.1 0% 0 0% 0 0% 0 0% 0%
20221219 26.41 27.05 26.16 26.28 -0.45% -0.98% 0% 51644 1.3706 58.83 26.54 0% 0 0% 0 0% 0 0% 0%
20221216 27.05 27.29 26.34 26.4 -3.58% -0.79% 0% 72548 1.9308 77.34 26.61 0% 0 0% 0 0% 0 0% 0%
20221215 26.99 27.88 26.72 27.38 1.48% -0.26% 0% 64102 1.7598 63.39 27.45 0% 0 0% 0 0% 0 0% 0%
20221214 26.8 27.4 26.77 26.98 0.52% -0.66% 0% 58883 1.599 54.49 27.16 0% 0 0% 0 0% 0 0% 0%
20221213 27.9 28.18 26.82 26.84 -4.82% -1.32% 0% 107860 2.9334 96.87 27.2 0% 0 0% 0 0% 0 0% 0%
20221212 27.94 28.59 27.8 28.2 0.93% -0.11% 0% 69675 1.9672 65.73 28.23 0% 0 0% 0 0% 0 0% 0%
20221209 29.32 29.45 27.92 27.94 -4.71% -1.69% 0% 126390 3.5919 115.38 28.42 0% 0 0% 0 0% 0 0% 0%
20221208 30.8 30.8 29.18 29.32 -5.17% -0.74% 0% 98652 2.9137 97.41 29.54 0% 0 0% 0 0% 0 0% 0%
20221207 30.28 31.16 30.09 30.92 1.51% 0.62% 0% 79772 2.4516 81.48 30.73 0% 0 0% 0 0% 0 0% 0%
20221206 31.34 31.38 30.39 30.46 -3.02% -0.62% 0% 77958 2.3891 78.51 30.65 0% 0 0% 0 0% 0 0% 0%
20221205 31.02 31.49 30.67 31.41 0.54% 1.16% 0% 96938 3.0103 93.16 31.05 0% 0 0% 0 0% 0 0% 0%
20221202 29.88 31.85 29.7 31.24 3.51% 1.73% 0% 153325 4.7091 143.93 30.71 0% 0 0% 0 0% 0 0% 0%
20221201 29.17 30.2 28.96 30.18 4.14% 1.79% 0% 115638 3.4284 103.69 29.65 0% 0 0% 0 0% 0 0% 0%
20221130 29.49 29.75 28.8 28.98 -2.46% -0.69% 0% 82148 2.397 69 29.18 0% 0 0% 0 0% 0 0% 0%
20221129 29.3 29.94 28.81 29.71 1.05% 0.85% 0% 86333 2.5431 72.73 29.46 0% 0 0% 0 0% 0 0% 0%
20221128 28.68 29.9 28.1 29.4 -0.17% 0.44% 0% 80005 2.3416 63.75 29.27 0% 0 0% 0 0% 0 0% 0%
20221125 29.48 30.43 29.32 29.45 0.37% -1.31% 0% 106886 3.1895 82.44 29.84 0% 0 0% 0 0% 0 0% 0%
20221124 29.08 29.95 28.91 29.34 0.89% -0.24% 0% 104763 3.0809 74.09 29.41 0% 0 0% 0 0% 0 0% 0%
20221123 29.01 29.28 28.35 29.08 -0.68% 0.97% 0% 96079 2.7672 63.14 28.8 0% 0 0% 0 0% 0 0% 0%
20221122 31.31 31.31 28.77 29.28 -6.48% -1.91% 0% 142184 4.2437 93.62 29.85 0% 0 0% 0 0% 0 0% 0%
20221121 30.8 31.6 29.8 31.31 0.74% 2.32% 0% 111131 3.4009 69.4 30.6 0% 0 0% 0 0% 0 0% 0%
20221118 32.96 33.26 30.77 31.08 -6.67% -3.33% 0% 156371 5.0272 100.88 32.15 0% 0 0% 0 0% 0 0% 0%
20221117 32.34 33.5 31.79 33.3 4.19% 1.68% 0% 155753 5.1012 102.78 32.75 0% 0 0% 0 0% 0 0% 0%
20221116 32.1 32.59 31.33 31.96 -0.16% 0.28% 0% 81639 2.6021 52.63 31.87 0% 0 0% 0 0% 0 0% 0%
20221115 31.61 32.8 31.29 32.01 1.2% -0.19% 0% 134315 4.3069 78.37 32.07 0% 0 0% 0 0% 0 0% 0%
20221114 30 31.69 29.68 31.63 2.53% 3.13% 0% 140813 4.3182 73.25 30.67 0% 0 0% 0 0% 0 0% 0%
20221111 32.4 33.5 30.42 30.85 -3.56% -2.34% 0% 192519 6.0824 94.69 31.59 0% 0 0% 0 0% 0 0% 0%
20221110 32.91 33.98 31.7 31.99 -2.65% -3.53% 0% 160485 5.3224 79.99 33.16 0% 0 0% 0 0% 0 0% 0%
20221109 33.95 33.95 32.51 32.86 -3.21% -0.24% 0% 130251 4.2909 62.57 32.94 0% 0 0% 0 0% 0 0% 0%
20221108 31.49 34.45 31.11 33.95 6.29% 1.98% 0% 239189 7.9618 113.35 33.29 0% 0 0% 0 0% 0 0% 0%
20221107 32.12 33.27 31.34 31.94 -1.05% -0.65% 0% 131199 4.2186 63.17 32.15 0% 0 0% 0 0% 0 0% 0%
20221104 31.91 32.28 31.13 32.28 1.8% 1% 0% 151864 4.8538 69.77 31.96 0% 0 0% 0 0% 0 0% 0%
20221103 32.38 32.93 31.1 31.71 -4.23% -0.44% 0% 154096 4.9082 68.61 31.85 0% 0 0% 0 0% 0 0% 0%
20221102 32.07 35.23 31.45 33.11 0.64% -0.66% 0% 243306 8.1091 102.65 33.33 0% 0 0% 0 0% 0 0% 0%
20221101 33.8 33.93 31.73 32.9 -3.52% 0.43% 0% 252787 8.282 105.9 32.76 0% 0 0% 0 0% 0 0% 0%
20221031 31.54 34.1 31.17 34.1 10% 4.22% 0% 292293 9.5643 127.32 32.72 0% 0 0% 0 0% 0 0% 0%
20221028 29.5 31.5 29.36 31 3.47% 0.68% 0% 271486 8.3582 115.74 30.79 0% 0 0% 0 0% 0 0% 0%
20221027 29.05 31.33 28.7 29.96 3.13% -0.37% 0% 243856 7.3316 101.9 30.07 0% 0 0% 0 0% 0 0% 0%
20221026 28.17 29.9 28.01 29.05 2.61% -0.31% 0% 203234 5.9231 78.54 29.14 0% 0 0% 0 0% 0 0% 0%
20221025 28.74 29.1 27.6 28.31 -3.61% -0.14% 0% 158213 4.4848 57.52 28.35 0% 0 0% 0 0% 0 0% 0%
20221024 27.76 29.97 27.61 29.37 4.22% 1.28% 0% 241442 7.0012 88.26 29 0% 0 0% 0 0% 0 0% 0%
20221021 28.06 28.8 27.34 28.18 -2.83% 0.79% 0% 243838 6.8166 84.03 27.96 0% 0 0% 0 0% 0 0% 0%
20221020 31.14 32.6 28.88 29 -5.51% -5.94% 0% 400947 12.36 151.15 30.83 0% 0 0% 0 0% 0 0% 0%
20221019 27.8 30.69 27.4 30.69 10% 4.64% 0% 250301 7.342 100.14 29.33 0% 0 0% 0 0% 0 0% 0%
20221018 28.1 28.36 27.18 27.9 -2% 0.29% 0% 187242 5.2092 75.51 27.82 0% 0 0% 0 0% 0 0% 0%
20221017 28.28 29.37 28.03 28.47 -0.8% -0.59% 0% 231762 6.6375 98.96 28.64 0% 0 0% 0 0% 0 0% 0%
20220720 19.62 19.74 19.18 19.64 1.29% 0.82% 0% 56043 1.0917 121.31 19.48 0% 0 0% 0 0% 0 0% 0%
20220719 18.64 19.55 18.58 19.39 4.08% 1.04% 0% 88293 1.6944 198.3 19.19 0% 0 0% 0 0% 0 0% 0%
20220718 17.88 18.76 17.88 18.63 4.37% 0.87% 0% 42198 0.7794 100 18.47 0% 0 0% 0 0% 0 0% 0%
20220715 18.42 18.61 17.78 17.85 -3.2% -1.44% 0% 41282 0.7475 91.49 18.11 0% 0 0% 0 0% 0 0% 0%
20220714 18.78 18.87 18.42 18.44 -1.71% -0.86% 0% 30922 0.5753 69.6 18.6 0% 0 0% 0 0% 0 0% 0%
20220713 18.77 18.89 18.61 18.76 -0.05% 0.05% 0% 22483 0.4216 48.68 18.75 0% 0 0% 0 0% 0 0% 0%
20220712 19.1 19.13 18.77 18.77 -1.88% -0.53% 0% 23228 0.4383 44.78 18.87 0% 0 0% 0 0% 0 0% 0%
20220711 19.21 19.21 18.6 19.13 -1.03% 1.16% 0% 44460 0.8409 79.6 18.91 0% 0 0% 0 0% 0 0% 0%
20220708 19.36 19.7 19.2 19.33 -0.77% -0.62% 0% 37797 0.735 66.14 19.45 0% 0 0% 0 0% 0 0% 0%
20220707 19.37 20 19.37 19.48 1.09% -1.02% 0% 46230 0.9098 72.41 19.68 0% 0 0% 0 0% 0 0% 0%
20220706 19.57 19.66 19.16 19.27 -1.58% -0.57% 0% 33457 0.6484 49.61 19.38 0% 0 0% 0 0% 0 0% 0%
20220705 19.89 20.1 19.35 19.58 -2.2% -0.25% 0% 46076 0.9043 66.29 19.63 0% 0 0% 0 0% 0 0% 0%
20220704 19.68 20.08 19.08 20.02 1.16% 1.57% 0% 56185 1.1072 75.55 19.71 0% 0 0% 0 0% 0 0% 0%
20220701 20.08 20.28 19.68 19.79 -0.1% -0.6% 0% 41270 0.8215 55.49 19.91 0% 0 0% 0 0% 0 0% 0%
20220630 19.77 19.97 19.61 19.81 0.2% 0.25% 0% 48584 0.9601 63.17 19.76 0% 0 0% 0 0% 0 0% 0%
20220629 20.06 20.6 19.69 19.77 -1.89% -1.4% 0% 75880 1.5217 93.21 20.05 0% 0 0% 0 0% 0 0% 0%
20220628 19.99 20.18 19.37 20.15 1.26% 1.46% 0% 58575 1.1631 63.99 19.86 0% 0 0% 0 0% 0 0% 0%
20220627 20.3 20.3 19.82 19.9 -1.68% -0.5% 0% 68635 1.3725 73.02 20 0% 0 0% 0 0% 0 0% 0%
20220624 19.98 20.5 19.76 20.24 2.64% 0.75% 0% 106140 2.1323 111.71 20.09 0% 0 0% 0 0% 0 0% 0%
20220623 19.24 19.89 19.17 19.72 2.44% 0.36% 0% 70194 1.3791 73.85 19.65 0% 0 0% 0 0% 0 0% 0%
20220622 19.69 19.92 19.25 19.25 -2.92% -1.03% 0% 63098 1.227 63.23 19.45 0% 0 0% 0 0% 0 0% 0%
20220621 20.1 20.35 19.6 19.83 0.25% -1% 0% 95041 1.9036 96.17 20.03 0% 0 0% 0 0% 0 0% 0%
20220620 19.62 19.92 19.41 19.78 0.97% 0.46% 0% 60751 1.1962 60.66 19.69 0% 0 0% 0 0% 0 0% 0%
20220617 19.5 19.77 19.18 19.59 -0.91% 0.56% 0% 58543 1.1407 55.33 19.48 0% 0 0% 0 0% 0 0% 0%
20220616 20.2 20.36 19.62 19.77 -1.2% -0.75% 0% 97141 1.9349 93.88 19.92 0% 0 0% 0 0% 0 0% 0%
20220615 19.18 21 19.14 20.01 4.06% -0.15% 0% 162575 3.2572 163.34 20.04 0% 0 0% 0 0% 0 0% 0%
20220614 19.41 19.41 18.36 19.23 -2.14% 1.69% 0% 88921 1.6813 93.26 18.91 0% 0 0% 0 0% 0 0% 0%
20220613 19.13 19.85 19.1 19.65 1.13% 0.67% 0% 78140 1.5252 83.5 19.52 0% 0 0% 0 0% 0 0% 0%
20220610 19.11 19.82 19.09 19.43 -0.26% -0.31% 0% 78539 1.531 80.61 19.49 0% 0 0% 0 0% 0 0% 0%
20220609 19.46 19.95 18.78 19.48 0.93% 0.72% 0% 94949 1.8365 85.4 19.34 0% 0 0% 0 0% 0 0% 0%
20220608 19.56 19.95 19.03 19.3 -1.13% -0.87% 0% 76862 1.4967 66.46 19.47 0% 0 0% 0 0% 0 0% 0%
20220607 20.14 20.2 19.26 19.52 -3.08% -0.51% 0% 82978 1.628 66.36 19.62 0% 0 0% 0 0% 0 0% 0%
20220606 19.28 20.47 19.28 20.14 4.51% 1.51% 0% 107056 2.1236 88.94 19.84 0% 0 0% 0 0% 0 0% 0%
20220602 19.15 19.41 18.75 19.27 0.68% 0.89% 0% 66209 1.2647 55.63 19.1 0% 0 0% 0 0% 0 0% 0%
20220601 19.35 19.49 18.9 19.14 -1.29% -0.36% 0% 75609 1.4525 64.9 19.21 0% 0 0% 0 0% 0 0% 0%
20220531 19.58 19.67 18.9 19.39 -0.92% 0.99% 0% 80198 1.5398 68.47 19.2 0% 0 0% 0 0% 0 0% 0%
20220530 19.69 19.95 19.22 19.57 -2.3% 0.36% 0% 106273 2.0721 95.26 19.5 0% 0 0% 0 0% 0 0% 0%
20220527 20.6 20.77 19.86 20.03 -3.93% -0.99% 0% 121236 2.4526 119.86 20.23 0% 0 0% 0 0% 0 0% 0%
20220526 21.03 21.62 20.07 20.85 0.87% 0.1% 0% 206662 4.3058 230.12 20.83 0% 0 0% 0 0% 0 0% 0%
20220525 18.7 20.67 18.51 20.67 10.01% 2.63% 0% 159049 3.204 210.79 20.14 0% 0 0% 0 0% 0 0% 0%
20220524 20 20.79 18.79 18.79 -2.44% -4.62% 0% 185036 3.645 275.16 19.7 0% 0 0% 0 0% 0 0% 0%
20220523 17.64 19.26 17.55 19.26 9.99% 5.36% 0% 66867 1.2226 116.5 18.28 0% 0 0% 0 0% 0 0% 0%
20220520 17.05 17.51 17.05 17.51 2.76% 1.27% 0% 61056 1.0554 104.82 17.29 0% 0 0% 0 0% 0 0% 0%
20220519 16.71 17.15 16.65 17.04 -1.73% 1.13% 0% 52993 0.8931 88.58 16.85 0% 0 0% 0 0% 0 0% 0%
20220518 24.65 25.25 24.19 24.39 1.33% -1.37% 0% 63270 1.5645 153.3 24.73 0% 0 0% 0 0% 0 0% 0%
20220517 24.15 24.19 23.27 24.07 0.04% 1.6% 0% 33807 0.801 83.35 23.69 0% 0 0% 0 0% 0 0% 0%
20220516 23.83 24.36 23.7 24.06 0.92% 0% 0% 32434 0.7802 82.02 24.06 0% 0 0% 0 0% 0 0% 0%
20220513 24.21 24.25 23.42 23.84 0.68% 0.29% 0% 30077 0.715 72.02 23.77 0% 0 0% 0 0% 0 0% 0%
20220512 23.36 24.23 23 23.68 0.68% -0.21% 0% 33812 0.8024 79.03 23.73 0% 0 0% 0 0% 0 0% 0%
20220511 24 24.39 23.5 23.52 -0.68% -2.04% 0% 50492 1.2124 116.28 24.01 0% 0 0% 0 0% 0 0% 0%
20220510 23.07 23.97 22.92 23.68 0.51% 0.25% 0% 38047 0.8987 90.39 23.62 0% 0 0% 0 0% 0 0% 0%
20220509 23.26 24.25 23.26 23.56 -0.04% -0.59% 0% 34736 0.8232 81.38 23.7 0% 0 0% 0 0% 0 0% 0%
20220506 22.6 24.3 22.55 23.57 0.77% 0.51% 0% 46460 1.0896 103.51 23.45 0% 0 0% 0 0% 0 0% 0%
20220505 22.84 23.79 22.41 23.39 2.1% 0.56% 0% 43492 1.0117 94.01 23.26 0% 0 0% 0 0% 0 0% 0%
20220429 22.35 23.05 21.71 22.91 3.67% 1.19% 0% 43076 0.9753 91.97 22.64 0% 0 0% 0 0% 0 0% 0%
20220428 22.3 22.78 21.9 22.1 -3.58% -0.85% 0% 30747 0.6852 62.8 22.29 0% 0 0% 0 0% 0 0% 0%
20220427 21.46 22.93 21.05 22.92 5.48% 3.85% 0% 53960 1.191 105.76 22.07 0% 0 0% 0 0% 0 0% 0%
20220426 22.76 23.38 21.63 21.73 -4.15% -3.76% 0% 39515 0.8922 74.35 22.58 0% 0 0% 0 0% 0 0% 0%
20220425 24.45 24.5 22.65 22.67 -9.36% -3.57% 0% 45058 1.0594 84.4 23.51 0% 0 0% 0 0% 0 0% 0%
20220422 25.63 25.95 24.82 25.01 -2.42% -0.64% 0% 29766 0.7493 54.27 25.17 0% 0 0% 0 0% 0 0% 0%
20220421 26.66 26.98 25.5 25.63 -4.33% -2.32% 0% 40845 1.0717 67.73 26.24 0% 0 0% 0 0% 0 0% 0%
20220420 28.61 28.67 26.72 26.79 -3.7% -2.51% 0% 44733 1.2292 66.5 27.48 0% 0 0% 0 0% 0 0% 0%
20220419 28.2 28.78 27.44 27.82 -3.84% -0.5% 0% 46670 1.305 62.48 27.96 0% 0 0% 0 0% 0 0% 0%
20220418 28.3 29.01 27.65 28.93 1.26% 1.51% 0% 29890 0.8519 34.72 28.5 0% 0 0% 0 0% 0 0% 0%
20220415 29.5 29.5 28.42 28.57 -4.42% -0.9% 0% 44968 1.2965 48.81 28.83 0% 0 0% 0 0% 0 0% 0%
20220414 30.19 30.69 29.69 29.89 -0.99% -0.57% 0% 34985 1.0516 35.75 30.06 0% 0 0% 0 0% 0 0% 0%
20220413 32.08 32.18 29.81 30.19 -7.11% -1.34% 0% 62152 1.9021 61.28 30.6 0% 0 0% 0 0% 0 0% 0%
20220412 31.88 32.8 31.27 32.5 1.34% 1.31% 0% 45114 1.4473 44.01 32.08 0% 0 0% 0 0% 0 0% 0%
20220411 33.88 34.23 31.88 32.07 -7.37% -2.4% 0% 69008 2.2674 68.39 32.86 0% 0 0% 0 0% 0 0% 0%
20220408 34.32 35.19 33.2 34.62 0.67% 0.82% 0% 81082 2.7843 83.26 34.34 0% 0 0% 0 0% 0 0% 0%
20220407 37.3 37.45 34.32 34.39 -8.97% -3.24% 0% 105481 3.7487 114.55 35.54 0% 0 0% 0 0% 0 0% 0%
20220401 38.6 39.62 37.52 38.6 -1.73% 0.34% 0% 94421 3.632 119.26 38.47 0% 0 0% 0 0% 0 0% 0%
20220331 37.17 40.08 36.72 39.28 5.71% 1.18% 0% 128237 4.9783 175.74 38.82 0% 0 0% 0 0% 0 0% 0%
20220330 36.78 37.65 36.23 37.16 -0.75% 0.49% 0% 78268 2.8944 111.88 36.98 0% 0 0% 0 0% 0 0% 0%
20220329 35.5 39.1 34.85 37.44 4.9% 1.93% 0% 112724 4.1409 168.33 36.73 0% 0 0% 0 0% 0 0% 0%
20220328 34.44 36.25 34.15 35.69 1.59% 0.56% 0% 75302 2.6727 123.3 35.49 0% 0 0% 0 0% 0 0% 0%
20220325 34.65 36 34.25 35.13 4.09% -0.37% 0% 107275 3.7825 179.29 35.26 0% 0 0% 0 0% 0 0% 0%
20220324 34.41 34.61 33.54 33.75 -3.57% -0.65% 0% 51223 1.7398 88.99 33.97 0% 0 0% 0 0% 0 0% 0%
20220323 33.9 36.3 33.11 35 2.79% 1.57% 0% 75336 2.5963 131.92 34.46 0% 0 0% 0 0% 0 0% 0%
20220322 33.5 34.68 32.9 34.05 1.07% -0.15% 0% 60900 2.0766 111.97 34.1 0% 0 0% 0 0% 0 0% 0%
20220321 33.75 34.36 33.02 33.69 0.78% 0.06% 0% 44196 1.488 82.3 33.67 0% 0 0% 0 0% 0 0% 0%
20220318 33.74 33.74 32.66 33.43 -1.59% 0.78% 0% 45677 1.5152 82.19 33.17 0% 0 0% 0 0% 0 0% 0%
20220317 33.51 34.86 33.11 33.97 1.89% 0.06% 0% 73517 2.4956 128.7 33.95 0% 0 0% 0 0% 0 0% 0%
20220316 33.5 33.7 31.89 33.34 1.93% 1.65% 0% 49110 1.6107 86.78 32.8 0% 0 0% 0 0% 0 0% 0%
20220315 33.9 34.79 32.7 32.71 -3.77% -3.42% 0% 35707 1.2095 62.67 33.87 0% 0 0% 0 0% 0 0% 0%
20220311 34.3 35.86 33.37 35.29 1.38% 1.64% 0% 60589 2.1039 93.87 34.72 0% 0 0% 0 0% 0 0% 0%
20220310 34.43 35.99 34 34.81 2.84% -0.66% 0% 62822 2.2014 92.07 35.04 0% 0 0% 0 0% 0 0% 0%
20220309 33.65 34.1 31.55 33.85 0.21% 2.58% 0% 55394 1.8278 71.55 33 0% 0 0% 0 0% 0 0% 0%
20220308 34.5 35.65 33.68 33.78 -3.1% -2.06% 0% 42374 1.4613 55.67 34.49 0% 0 0% 0 0% 0 0% 0%
20220307 35.35 35.98 34.74 34.86 -3.78% -0.97% 0% 44740 1.575 53.69 35.2 0% 0 0% 0 0% 0 0% 0%
20220304 36.86 37.26 35.8 36.23 -2.89% -0.28% 0% 49854 1.8112 57.94 36.33 0% 0 0% 0 0% 0 0% 0%
20220303 36.7 37.36 35.68 37.31 1.3% 2.02% 0% 65710 2.4031 76.33 36.57 0% 0 0% 0 0% 0 0% 0%
20220302 36.75 37.78 36.32 36.83 -0.32% -0.59% 0% 44611 1.6527 51.56 37.05 0% 0 0% 0 0% 0 0% 0%
20220301 36.75 37.84 36.66 36.95 -2.22% -0.3% 0% 63454 2.3514 68.69 37.06 0% 0 0% 0 0% 0 0% 0%
20220228 39.12 39.53 36.75 37.79 4.39% -0.11% 0% 113156 4.2803 120.65 37.83 0% 0 0% 0 0% 0 0% 0%
20220225 34.88 36.98 34.83 36.2 4.87% 0.56% 0% 98039 3.5296 95.81 36 0% 0 0% 0 0% 0 0% 0%
20220224 36.79 36.79 33.51 34.52 -7.13% -1.88% 0% 104861 3.6887 90.11 35.18 0% 0 0% 0 0% 0 0% 0%
20220223 36.8 37.24 35.84 37.17 0.03% 1.01% 0% 68101 2.5061 56.11 36.8 0% 0 0% 0 0% 0 0% 0%
20220222 38.89 39.07 36.33 37.16 -6.89% -0.48% 0% 121399 4.5333 90.26 37.34 0% 0 0% 0 0% 0 0% 0%
20220221 39.08 41.09 38.82 39.91 2.83% 0.03% 0% 88414 3.5274 76.06 39.9 0% 0 0% 0 0% 0 0% 0%
20220218 38.12 39.14 38 38.81 0.73% 0.39% 0% 53015 2.0493 46.51 38.66 0% 0 0% 0 0% 0 0% 0%
20220217 38.57 40.4 38.1 38.53 -2.6% -1.15% 0% 77418 3.0175 70.06 38.98 0% 0 0% 0 0% 0 0% 0%
20220216 41 41.55 38.15 39.56 -0.85% -0.25% 0% 97223 3.8563 92.84 39.66 0% 0 0% 0 0% 0 0% 0%
20220215 40.8 41 39.55 39.9 -2.83% -0.52% 0% 90310 3.6223 92.64 40.11 0% 0 0% 0 0% 0 0% 0%
20220214 42.38 43.3 40.43 41.06 -7.98% -1.42% 0% 136586 5.6894 149.38 41.65 0% 0 0% 0 0% 0 0% 0%
20220211 42.8 45.48 42.03 44.62 3.94% 1.2% 0% 173873 7.6664 230.1 44.09 0% 0 0% 0 0% 0 0% 0%
20220210 43.5 44.77 42.41 42.93 -3.09% -1.15% 0% 175141 7.6056 279.64 43.43 0% 0 0% 0 0% 0 0% 0%
20220209 41.08 44.3 40.81 44.3 10.01% 1.77% 0% 186998 8.1404 390.91 43.53 0% 0 0% 0 0% 0 0% 0%
20211203 29.84 30.12 29.65 29.96 1.18% 0.2% 0% 22105 0.661 49.74 29.9 0% 0 0% 0 0% 0 0% 0%
20211202 30.81 30.81 29.59 29.61 -4.05% -1.6% 0% 38888 1.1702 88.59 30.09 0% 0 0% 0 0% 0 0% 0%
20211201 30.3 31.29 30.28 30.86 0.85% -0.13% 0% 32674 1.0095 78.16 30.9 0% 0 0% 0 0% 0 0% 0%
20211130 30.4 31.48 30.22 30.6 0.43% -0.58% 0% 45945 1.4144 112.78 30.78 0% 0 0% 0 0% 0 0% 0%
20211129 30.3 30.8 30.12 30.47 -2.31% 0.07% 0% 42727 1.3011 108.09 30.45 0% 0 0% 0 0% 0 0% 0%
20211126 29.86 32.68 29.04 31.19 4.98% 0.81% 0% 83405 2.5802 216.41 30.94 0% 0 0% 0 0% 0 0% 0%
20211125 30.24 30.24 29.66 29.71 -0.77% -0.8% 0% 29585 0.886 86.98 29.95 0% 0 0% 0 0% 0 0% 0%
20211124 29.88 30.52 29.53 29.94 -0.17% -0.6% 0% 50096 1.5091 148.33 30.12 0% 0 0% 0 0% 0 0% 0%
20211123 28.9 30.4 28.55 29.99 3.81% 2.46% 0% 41053 1.2017 120.82 29.27 0% 0 0% 0 0% 0 0% 0%
20211122 28.49 28.96 28.16 28.89 1.37% 1.08% 0% 19183 0.5482 53.23 28.58 0% 0 0% 0 0% 0 0% 0%
20211119 28.04 28.53 28.04 28.5 1.68% 0.6% 0% 18633 0.5278 50.22 28.33 0% 0 0% 0 0% 0 0% 0%
20211118 28.6 28.79 27.89 28.03 -2.64% -0.6% 0% 24386 0.6878 62.87 28.2 0% 0 0% 0 0% 0 0% 0%
20211117 28.41 28.84 28.39 28.79 0.7% 0.45% 0% 19442 0.5572 51.15 28.66 0% 0 0% 0 0% 0 0% 0%
20211116 29.2 29.29 28.48 28.59 -2.72% -1.07% 0% 33147 0.958 84.9 28.9 0% 0 0% 0 0% 0 0% 0%
20211115 28.74 29.5 28.74 29.39 2.33% 0.69% 0% 42475 1.2399 111.77 29.19 0% 0 0% 0 0% 0 0% 0%
20211112 28.53 28.98 28.36 28.72 0.07% 0.17% 0% 28681 0.8222 78.5 28.67 0% 0 0% 0 0% 0 0% 0%
20211111 28.83 28.83 28.26 28.7 0.14% 0.42% 0% 28923 0.8265 79.42 28.58 0% 0 0% 0 0% 0 0% 0%
20211110 29.1 29.55 28.38 28.66 -0.42% -0.66% 0% 42630 1.2297 120.94 28.85 0% 0 0% 0 0% 0 0% 0%
20211109 27.32 29.29 27.22 28.78 5.27% 1.16% 0% 50938 1.449 152.07 28.45 0% 0 0% 0 0% 0 0% 0%
20211108 27.9 28.23 27.11 27.34 -2.77% -0.11% 0% 26744 0.7319 79.76 27.37 0% 0 0% 0 0% 0 0% 0%
20211105 27.88 28.73 27.77 28.12 0.72% -0.46% 0% 34382 0.9714 103.92 28.25 0% 0 0% 0 0% 0 0% 0%
20211104 27.91 28.13 27.5 27.92 0.47% 0.43% 0% 25533 0.7098 75.17 27.8 0% 0 0% 0 0% 0 0% 0%
20211103 26.65 27.96 26.42 27.79 3.93% 1.5% 0% 29262 0.8011 73.1 27.38 0% 0 0% 0 0% 0 0% 0%
20211102 27.22 27.68 26.48 26.74 -2.23% -1.4% 0% 25839 0.7008 60.08 27.12 0% 0 0% 0 0% 0 0% 0%
20211101 26.5 27.4 26.28 27.35 2.74% 1.71% 0% 21997 0.5915 53.5 26.89 0% 0 0% 0 0% 0 0% 0%
20211029 27.1 27.47 26.21 26.62 -2.06% 0.19% 0% 27375 0.7274 66.91 26.57 0% 0 0% 0 0% 0 0% 0%
20211028 27.37 27.77 27.1 27.18 -1.63% -0.8% 0% 21294 0.5834 55.96 27.4 0% 0 0% 0 0% 0 0% 0%
20211027 27.8 27.89 27.28 27.63 -1.39% 0.44% 0% 22366 0.6152 61.9 27.51 0% 0 0% 0 0% 0 0% 0%
20211026 27.5 28.05 27.1 28.02 -2.57% 1.71% 0% 42646 1.1751 123.82 27.55 0% 0 0% 0 0% 0 0% 0%
20211025 28.08 28.85 27.83 28.76 2.64% 1.2% 0% 32582 0.9259 108.71 28.42 0% 0 0% 0 0% 0 0% 0%
20211022 28.53 28.88 27.95 28.02 -3.58% -0.92% 0% 40477 1.1445 147.3 28.28 0% 0 0% 0 0% 0 0% 0%
20211021 28.29 29.22 28.12 29.06 2.04% 1.15% 0% 82378 2.367 340.85 28.73 0% 0 0% 0 0% 0 0% 0%
20211020 26.3 28.48 26.25 28.48 10% 0.53% 0% 62416 1.7682 374.17 28.33 0% 0 0% 0 0% 0 0% 0%
20211019 25.76 26.02 25.72 25.89 0.12% 0.08% 0% 6760 0.1749 52.71 25.87 0% 0 0% 0 0% 0 0% 0%
20211018 27 27 25.6 25.86 -4.47% -0.58% 0% 18127 0.4714 141.04 26.01 0% 0 0% 0 0% 0 0% 0%
20211015 26.77 27.39 26.52 27.07 1.39% -0.07% 0% 12390 0.3356 103.92 27.09 0% 0 0% 0 0% 0 0% 0%
20211014 26.63 26.96 26.32 26.7 0.11% 0% 0% 6498 0.1735 54.21 26.7 0% 0 0% 0 0% 0 0% 0%
20211013 26.28 26.92 26.15 26.67 1.48% 0.45% 0% 8568 0.2275 68.34 26.55 0% 0 0% 0 0% 0 0% 0%
20211012 26.5 26.78 26.02 26.28 -1.68% -0.42% 0% 6759 0.1784 53.78 26.39 0% 0 0% 0 0% 0 0% 0%
20211011 26.66 27.05 26.51 26.73 0.3% -0.07% 0% 6946 0.1858 55.32 26.75 0% 0 0% 0 0% 0 0% 0%
20211008 26.19 26.96 26.07 26.65 2.58% 0% 0% 8319 0.2217 64.49 26.65 0% 0 0% 0 0% 0 0% 0%
20210930 25.5 26.07 25.44 25.98 2.28% 0.74% 0% 5847 0.1508 42.11 25.79 0% 0 0% 0 0% 0 0% 0%
20210929 26.22 26.22 25.4 25.4 -3.35% -1.01% 0% 10925 0.2803 71.71 25.66 0% 0 0% 0 0% 0 0% 0%
20210928 26.51 26.51 26.11 26.28 -0.08% -0.08% 0% 6792 0.1786 39.26 26.3 0% 0 0% 0 0% 0 0% 0%
20210927 26.9 27.15 26.11 26.3 -1.87% -0.79% 0% 12550 0.3327 65.81 26.51 0% 0 0% 0 0% 0 0% 0%
20210924 27 27.38 26.8 26.8 -1.54% -1% 0% 8522 0.2307 43.37 27.07 0% 0 0% 0 0% 0 0% 0%
20210923 26.86 27.28 26.7 27.22 1.95% 0.41% 0% 9342 0.2533 44.86 27.11 0% 0 0% 0 0% 0 0% 0%
20210922 26.21 26.86 26.21 26.7 -0.07% 0.6% 0% 6861 0.1821 28.44 26.54 0% 0 0% 0 0% 0 0% 0%
20210917 26.91 27.09 26.52 26.72 -0.78% 0.19% 0% 9538 0.2544 35.58 26.67 0% 0 0% 0 0% 0 0% 0%
20210916 27.32 27.35 26.77 26.93 -1.36% -0.15% 0% 9489 0.2559 33.96 26.97 0% 0 0% 0 0% 0 0% 0%
20210915 27.32 27.35 26.7 27.3 -0.07% 1.15% 0% 13673 0.3691 46.77 26.99 0% 0 0% 0 0% 0 0% 0%
20210914 27.46 27.85 27.2 27.32 -0.55% -0.65% 0% 14497 0.3986 49.85 27.5 0% 0 0% 0 0% 0 0% 0%
20210913 28.68 28.68 27.36 27.47 -4.62% -1.22% 0% 33960 0.9445 116.1 27.81 0% 0 0% 0 0% 0 0% 0%
20210910 28.56 29.29 28.5 28.8 0.14% -0.31% 0% 20537 0.5934 75.84 28.89 0% 0 0% 0 0% 0 0% 0%
20210909 28.52 29.12 28 28.76 0.17% 0.38% 0% 20439 0.5855 73.51 28.65 0% 0 0% 0 0% 0 0% 0%
20210908 28.61 28.9 28.47 28.71 0.07% 0.14% 0% 16927 0.4853 61.37 28.67 0% 0 0% 0 0% 0 0% 0%
20210907 29 29.15 28.55 28.69 -1.88% -0.14% 0% 27391 0.787 101.87 28.73 0% 0 0% 0 0% 0 0% 0%
20210906 29 29.74 28.51 29.24 0.1% -0.37% 0% 26281 0.7714 102.84 29.35 0% 0 0% 0 0% 0 0% 0%
20210729 24.58 24.98 24.1 24.37 -0.73% -0.41% 0% 24238 0.5931 81.47 24.47 0% 0 0% 0 0% 0 0% 0%
20210728 25.49 25.53 24 24.55 -3.76% -0.61% 0% 23935 0.5912 75.92 24.7 0% 0 0% 0 0% 0 0% 0%
20210727 25.71 25.96 25.36 25.51 0% -0.7% 0% 19885 0.5108 65.81 25.69 0% 0 0% 0 0% 0 0% 0%
20210726 25.49 25.94 25.09 25.51 0.31% 0.12% 0% 19898 0.5071 64.99 25.48 0% 0 0% 0 0% 0 0% 0%
20210723 26.04 26.21 25.34 25.43 -2.86% -0.78% 0% 23891 0.6124 78.08 25.63 0% 0 0% 0 0% 0 0% 0%
20210722 26.68 26.76 26 26.18 -1.69% -0.08% 0% 31594 0.8279 110.26 26.2 0% 0 0% 0 0% 0 0% 0%
20210721 27 27.31 26.53 26.63 -1.33% -1.15% 0% 21220 0.5717 77.08 26.94 0% 0 0% 0 0% 0 0% 0%
20210720 26.34 27.06 26.25 26.99 1.47% 0.82% 0% 16154 0.4324 58.25 26.77 0% 0 0% 0 0% 0 0% 0%
20210719 27.62 27.71 26.33 26.6 -4.04% -0.26% 0% 30474 0.8127 111.84 26.67 0% 0 0% 0 0% 0 0% 0%
20210716 28.36 28.36 27.48 27.72 -2.39% -0.32% 0% 27403 0.762 109.92 27.81 0% 0 0% 0 0% 0 0% 0%
20210715 29.74 29.74 28.12 28.4 -5.87% -0.94% 0% 41909 1.2016 184.01 28.67 0% 0 0% 0 0% 0 0% 0%
20210714 30.45 30.7 30.14 30.17 -1.57% -0.33% 0% 21562 0.6527 114.15 30.27 0% 0 0% 0 0% 0 0% 0%
20210713 30.45 31.31 30.33 30.65 0.39% -0.55% 0% 20038 0.6175 112.14 30.82 0% 0 0% 0 0% 0 0% 0%
20210712 30.78 30.78 30.11 30.53 -0.29% 0.56% 0% 20203 0.6133 108.44 30.36 0% 0 0% 0 0% 0 0% 0%
20210709 30.2 30.68 30.04 30.62 0.72% 0.82% 0% 12004 0.3646 65.31 30.37 0% 0 0% 0 0% 0 0% 0%
20210708 31.23 31.53 30.11 30.4 -3.03% -0.75% 0% 24168 0.7403 132.81 30.63 0% 0 0% 0 0% 0 0% 0%
20210707 31.68 31.8 31 31.35 -1.29% -0.1% 0% 19261 0.6044 116.42 31.38 0% 0 0% 0 0% 0 0% 0%
20210706 31.92 32 31.49 31.76 -0.5% 0.22% 0% 10057 0.3187 60.94 31.69 0% 0 0% 0 0% 0 0% 0%
20210705 31.35 32.14 31.02 31.92 1.53% 1.04% 0% 16306 0.5151 95.14 31.59 0% 0 0% 0 0% 0 0% 0%
20210702 31.36 31.7 31.03 31.44 0.13% 0.1% 0% 11685 0.367 67.05 31.41 0% 0 0% 0 0% 0 0% 0%
20210701 32.05 32.13 31.36 31.4 -1.72% -1.2% 0% 11940 0.3794 66.07 31.78 0% 0 0% 0 0% 0 0% 0%
20210630 31.76 32.26 31.5 31.95 0.28% 0.22% 0% 13946 0.4446 74.23 31.88 0% 0 0% 0 0% 0 0% 0%
20210629 31.35 32.32 31.35 31.86 1.01% -0.5% 0% 24208 0.7752 127.73 32.02 0% 0 0% 0 0% 0 0% 0%
20210628 30.91 31.62 30.5 31.54 2.01% 1.35% 0% 19018 0.5918 96.95 31.12 0% 0 0% 0 0% 0 0% 0%
20210625 30.83 31.3 30.73 30.92 0.36% -0.16% 0% 11677 0.3616 53.91 30.97 0% 0 0% 0 0% 0 0% 0%
20210624 31.13 31.36 30.7 30.81 -1.75% -0.36% 0% 12301 0.3803 49.17 30.92 0% 0 0% 0 0% 0 0% 0%
20210623 31.61 31.92 30.88 31.36 -1.35% 0.64% 0% 20070 0.6253 78.88 31.16 0% 0 0% 0 0% 0 0% 0%
20210622 31.93 32.19 31.65 31.79 -0.41% -0.22% 0% 15022 0.4786 59.59 31.86 0% 0 0% 0 0% 0 0% 0%
20210621 31.74 32.2 31.51 31.92 -0.16% 0.06% 0% 16813 0.5363 66.73 31.9 0% 0 0% 0 0% 0 0% 0%
20210618 31.71 32.15 31.35 31.97 1.49% 0.53% 0% 19429 0.6179 76.74 31.8 0% 0 0% 0 0% 0 0% 0%
20210617 30.77 31.72 30.76 31.5 2.01% 0.41% 0% 20057 0.6291 78.2 31.37 0% 0 0% 0 0% 0 0% 0%
20210616 30.77 31.2 30.65 30.88 -0.32% -0.03% 0% 16944 0.5234 62.63 30.89 0% 0 0% 0 0% 0 0% 0%
20210615 31.6 31.89 30.7 30.98 -2.39% -0.06% 0% 25503 0.7907 95.43 31 0% 0 0% 0 0% 0 0% 0%
20210611 31.79 32.1 31.5 31.74 0.19% -0.19% 0% 36190 1.1507 140.79 31.8 0% 0 0% 0 0% 0 0% 0%
20210610 30.28 31.75 30.28 31.68 4.66% 1.08% 0% 43868 1.375 179.45 31.34 0% 0 0% 0 0% 0 0% 0%
20210609 30.65 30.78 30.21 30.27 -1.91% -0.36% 0% 19074 0.5795 83.8 30.38 0% 0 0% 0 0% 0 0% 0%
20210608 30.67 31.18 30.5 30.86 0.62% -0.1% 0% 23560 0.7277 103.15 30.89 0% 0 0% 0 0% 0 0% 0%
20210607 30.85 30.93 30.21 30.67 -0.29% 0.29% 0% 15747 0.4815 71.2 30.58 0% 0 0% 0 0% 0 0% 0%
20210604 30.39 30.76 29.91 30.76 0.85% 1.69% 0% 19220 0.5814 85.86 30.25 0% 0 0% 0 0% 0 0% 0%
20210603 31.08 31.29 30.42 30.5 -1.87% -1.26% 0% 20569 0.6353 93.93 30.89 0% 0 0% 0 0% 0 0% 0%
20210602 32.24 32.39 30.93 31.08 -4.31% -1.18% 0% 29795 0.937 135.39 31.45 0% 0 0% 0 0% 0 0% 0%
20210601 31.99 32.57 31.81 32.48 1.47% 0.68% 0% 13533 0.4366 65.91 32.26 0% 0 0% 0 0% 0 0% 0%
20210531 32.67 32.67 31.72 32.01 -1.69% 0.13% 0% 20690 0.6614 89.57 31.97 0% 0 0% 0 0% 0 0% 0%
20210528 33.37 33.58 32.4 32.56 -1.9% -0.94% 0% 20975 0.6895 91.39 32.87 0% 0 0% 0 0% 0 0% 0%
20210527 32.92 33.63 32.45 33.19 0.82% 0.27% 0% 18781 0.6217 75.33 33.1 0% 0 0% 0 0% 0 0% 0%
20210526 33.06 33.82 32.53 32.92 -0.45% -0.3% 0% 20548 0.6784 85.25 33.02 0% 0 0% 0 0% 0 0% 0%
20210525 46.66 46.73 45.98 46.5 -0.04% 0.32% 0% 9950 0.4612 58.6 46.35 0% 0 0% 0 0% 0 0% 0%
20210524 46.5 46.93 45.53 46.52 0% 0.37% 0% 10829 0.5019 59.98 46.35 0% 0 0% 0 0% 0 0% 0%
20210521 46.44 47.58 46.17 46.52 0.13% -1% 0% 12220 0.5742 64.89 46.99 0% 0 0% 0 0% 0 0% 0%
20210520 46.09 46.98 44.47 46.46 -2.54% 1.29% 0% 16693 0.7657 83.13 45.87 0% 0 0% 0 0% 0 0% 0%
20210519 47.31 47.9 47.29 47.67 0.02% 0.04% 0% 12910 0.6152 66.98 47.65 0% 0 0% 0 0% 0 0% 0%
20210518 46.14 47.85 46.14 47.66 2.49% 0.78% 0% 24513 1.1593 128.35 47.29 0% 0 0% 0 0% 0 0% 0%
20210517 46.69 46.8 45.82 46.5 -0.92% 0.52% 0% 17047 0.7886 96.54 46.26 0% 0 0% 0 0% 0 0% 0%
20210514 44.46 47.42 44.31 46.93 5.58% 1.12% 0% 29670 1.3769 176.86 46.41 0% 0 0% 0 0% 0 0% 0%
20210513 44.11 44.55 43.82 44.45 0.27% 0.41% 0% 8503 0.3764 53.87 44.27 0% 0 0% 0 0% 0 0% 0%
20210512 44.97 45 43.85 44.33 -2.29% 0.11% 0% 14974 0.6631 88.9 44.28 0% 0 0% 0 0% 0 0% 0%
20210511 46.59 46.85 44.93 45.37 -2.76% -0.53% 0% 21479 0.9797 119.1 45.61 0% 0 0% 0 0% 0 0% 0%
20210510 45.95 47.25 45.41 46.66 2.75% 0.95% 0% 21895 1.0119 118.87 46.22 0% 0 0% 0 0% 0 0% 0%
20210507 46.66 47.1 45.02 45.41 -2.87% -1.24% 0% 20786 0.9558 116.36 45.98 0% 0 0% 0 0% 0 0% 0%
20210506 44.34 47.38 44.1 46.75 3.8% 0.99% 0% 16756 0.7757 88.3 46.29 0% 0 0% 0 0% 0 0% 0%
20210430 46.05 46.3 44.88 45.04 -2.26% -0.4% 0% 11186 0.5058 50.51 45.22 0% 0 0% 0 0% 0 0% 0%
20210429 46 46.69 45.86 46.08 0.17% -0.07% 0% 7905 0.3645 29.04 46.11 0% 0 0% 0 0% 0 0% 0%
20210428 46.14 46.2 45.01 46 -0.67% 0.74% 0% 10663 0.4869 37.31 45.66 0% 0 0% 0 0% 0 0% 0%
20210427 46.86 47.73 46.16 46.31 -1.49% -1% 0% 12730 0.5955 44.31 46.78 0% 0 0% 0 0% 0 0% 0%
20210426 46.95 48.03 46.62 47.01 -0.51% -0.59% 0% 17579 0.8313 60.96 47.29 0% 0 0% 0 0% 0 0% 0%
20210423 50.01 50.06 47.18 47.25 -5.71% -1.56% 0% 29932 1.4366 103.14 48 0% 0 0% 0 0% 0 0% 0%
20210422 51.74 52 49.88 50.11 -3.15% -0.71% 0% 25109 1.2672 98.6 50.47 0% 0 0% 0 0% 0 0% 0%
20210421 51.85 53.2 51.6 51.74 -1.07% -0.71% 0% 13751 0.7166 59.8 52.11 0% 0 0% 0 0% 0 0% 0%
20210416 51.63 53.3 50.65 52.98 2.77% 1.16% 0% 29188 1.5287 127.85 52.37 0% 0 0% 0 0% 0 0% 0%
20210415 53.52 53.69 51.12 51.55 -4% -1.17% 0% 38795 2.0237 182.44 52.16 0% 0 0% 0 0% 0 0% 0%
20210414 50.28 54.52 50.25 53.7 8.35% 0.56% 0% 57206 3.0546 311.77 53.4 0% 0 0% 0 0% 0 0% 0%
20210413 50.02 52.3 49.27 49.56 -1.74% -2.29% 0% 17232 0.874 116.62 50.72 0% 0 0% 0 0% 0 0% 0%
20210412 53.55 53.74 50.18 50.44 -4.42% -2.12% 0% 17104 0.8813 115.04 51.53 0% 0 0% 0 0% 0 0% 0%
20210409 51.58 52.89 51 52.77 1.29% 1.34% 0% 15641 0.8144 114.51 52.07 0% 0 0% 0 0% 0 0% 0%
20210408 50.45 53.33 50.01 52.1 3.25% 0% 0% 21368 1.1133 169.61 52.1 0% 0 0% 0 0% 0 0% 0%
20210407 50.1 51.34 50 50.46 0.34% -0.41% 0% 6866 0.3479 56.93 50.67 0% 0 0% 0 0% 0 0% 0%
20210406 50.86 50.86 50.2 50.29 -1.49% -0.34% 0% 7906 0.3989 64.09 50.46 0% 0 0% 0 0% 0 0% 0%
20210402 50 51.85 49.66 51.05 1.92% 0.06% 0% 13432 0.6853 105.41 51.02 0% 0 0% 0 0% 0 0% 0%
20210401 48.71 50.17 48.25 50.09 1.97% 1.85% 0% 13766 0.677 109.61 49.18 0% 0 0% 0 0% 0 0% 0%
20210330 50.66 50.96 49.18 49.2 -3.53% -0.97% 0% 14282 0.7095 116.44 49.68 0% 0 0% 0 0% 0 0% 0%
20210329 51.5 52.38 50.43 51 -1.37% -0.53% 0% 14403 0.7385 127.02 51.27 0% 0 0% 0 0% 0 0% 0%
20210326 51.57 52.3 50.67 51.71 -1% 0.49% 0% 20158 1.0373 184.18 51.46 0% 0 0% 0 0% 0 0% 0%
20201215 51 51.77 50.6 51 0% -0.33% 0% 6291 0.3219 61.41 51.17 0% 0 0% 0 0% 0 0% 0%
20201214 50.8 51.19 50.42 51 -0.39% 0.22% 0% 4913 0.25 43.65 50.89 0% 0 0% 0 0% 0 0% 0%
20201211 51.88 52.04 49.97 51.2 -1.18% 0.85% 0% 12727 0.6462 107.3 50.77 0% 0 0% 0 0% 0 0% 0%
20201210 51.89 52.37 51.51 51.81 -0.29% -0.17% 0% 8361 0.4339 75.01 51.9 0% 0 0% 0 0% 0 0% 0%
20201209 53.69 53.97 51.83 51.96 -3.15% -1.29% 0% 12611 0.6638 116.37 52.64 0% 0 0% 0 0% 0 0% 0%
20201208 54.22 54.34 53.63 53.65 -1.27% -0.59% 0% 6416 0.3463 61.33 53.97 0% 0 0% 0 0% 0 0% 0%
20201207 53.85 54.83 53.76 54.34 0.91% -0.15% 0% 10418 0.5669 99.29 54.42 0% 0 0% 0 0% 0 0% 0%
20201204 54.2 54.22 53.7 53.85 -0.24% -0.07% 0% 7757 0.418 72 53.89 0% 0 0% 0 0% 0 0% 0%
20201203 53.8 54.68 53.59 53.98 -0.26% -0.06% 0% 9984 0.5392 92.86 54.01 0% 0 0% 0 0% 0 0% 0%
20201202 54.2 54.33 53.6 54.12 0% 0.24% 0% 11293 0.6097 105.08 53.99 0% 0 0% 0 0% 0 0% 0%
20201201 52.8 54.25 52.78 54.12 2.11% 0.78% 0% 14869 0.7984 142.55 53.7 0% 0 0% 0 0% 0 0% 0%
20201130 52.78 53.8 52.05 53 1.34% -0.17% 0% 10508 0.5579 98.88 53.09 0% 0 0% 0 0% 0 0% 0%
20201127 52.05 53.15 52 52.3 0.5% -0.19% 0% 8464 0.4435 79.92 52.4 0% 0 0% 0 0% 0 0% 0%
20201126 52.03 52.5 51.96 52.04 -0.57% -0.15% 0% 7275 0.3792 67.05 52.12 0% 0 0% 0 0% 0 0% 0%
20201125 53.28 53.45 52.24 52.34 -1.47% -0.61% 0% 11417 0.6012 103.75 52.66 0% 0 0% 0 0% 0 0% 0%
20201124 53.28 53.64 52.9 53.12 0% -0.23% 0% 7727 0.4114 70.1 53.24 0% 0 0% 0 0% 0 0% 0%
20201123 53.99 53.99 52.75 53.12 -0.91% -0.19% 0% 12251 0.652 103.18 53.22 0% 0 0% 0 0% 0 0% 0%
20201120 53.7 53.94 53.4 53.61 -0.45% -0.02% 0% 7344 0.3938 56.38 53.62 0% 0 0% 0 0% 0 0% 0%
20201119 53.34 54.09 52.55 53.85 0.65% 0.58% 0% 9667 0.5176 69.28 53.54 0% 0 0% 0 0% 0 0% 0%
20201118 53.19 53.95 53.19 53.5 0.41% -0.06% 0% 8076 0.4323 56.39 53.53 0% 0 0% 0 0% 0 0% 0%
20201117 54.66 54.9 52.89 53.28 -3.09% -0.41% 0% 15760 0.8432 102.35 53.5 0% 0 0% 0 0% 0 0% 0%
20201116 55.12 55.5 54.5 54.98 -0.18% 0.31% 0% 8066 0.4421 54.24 54.81 0% 0 0% 0 0% 0 0% 0%
20201113 54.69 55.12 53.81 55.08 0.25% 0.95% 0% 9698 0.5291 62.03 54.56 0% 0 0% 0 0% 0 0% 0%
20201112 55.88 55.88 54.51 54.94 -0.67% -0.04% 0% 9481 0.5211 57.75 54.96 0% 0 0% 0 0% 0 0% 0%
20201111 56.03 56.67 55.2 55.31 -1.29% -0.93% 0% 12193 0.6807 74.08 55.83 0% 0 0% 0 0% 0 0% 0%
20201110 57.45 57.65 55.93 56.03 -2.11% -1.23% 0% 15132 0.8584 93.14 56.73 0% 0 0% 0 0% 0 0% 0%
20201109 54.76 57.68 54.76 57.24 5.3% 1.01% 0% 23408 1.3266 142.84 56.67 0% 0 0% 0 0% 0 0% 0%
20201106 55.8 56.29 54.06 54.36 -2.58% -1.07% 0% 16597 0.912 107.29 54.95 0% 0 0% 0 0% 0 0% 0%
20201105 55.39 56.26 55.2 55.8 1.07% 0.23% 0% 13175 0.7334 80.7 55.67 0% 0 0% 0 0% 0 0% 0%
20201104 57.15 57.17 54.8 55.21 -3.29% -0.77% 0% 17838 0.9925 110.27 55.64 0% 0 0% 0 0% 0 0% 0%
20201103 55.38 57.48 55.02 57.09 3.76% 1.49% 0% 13519 0.7604 83.39 56.25 0% 0 0% 0 0% 0 0% 0%
20201102 56.6 56.63 54.5 55.02 -3.13% -0.49% 0% 15002 0.8294 91.62 55.29 0% 0 0% 0 0% 0 0% 0%
20201030 59.02 60 56.8 56.8 -4.31% -2.17% 0% 17447 1.0129 110.77 58.06 0% 0 0% 0 0% 0 0% 0%
20201029 58.8 59.73 58.51 59.36 -0.62% 0.39% 0% 11228 0.6639 72.26 59.13 0% 0 0% 0 0% 0 0% 0%
20201028 59.79 59.97 58.65 59.73 1.07% 0.42% 0% 11862 0.7055 74.32 59.48 0% 0 0% 0 0% 0 0% 0%
20201027 57.36 60.2 57 59.1 2.37% 0.08% 0% 15923 0.9402 95.09 59.05 0% 0 0% 0 0% 0 0% 0%
20201026 57.11 57.89 56.1 57.73 1.09% 0.8% 0% 9438 0.5405 54.1 57.27 0% 0 0% 0 0% 0 0% 0%
20201023 60.6 60.75 56.86 57.11 -4.98% -1.94% 0% 25615 1.4917 132.52 58.24 0% 0 0% 0 0% 0 0% 0%
20201022 59.28 60.39 59.06 60.1 0.79% 0.3% 0% 10696 0.6409 57.91 59.92 0% 0 0% 0 0% 0 0% 0%
20200909 56.99 57.33 54.19 54.4 -5.83% -1.88% 0% 19507 1.0814 89.96 55.44 0% 0 0% 0 0% 0 0% 0%
20200908 58.38 58.51 56.5 57.77 -0.59% 0.57% 0% 11256 0.6465 50.44 57.44 0% 0 0% 0 0% 0 0% 0%
20200907 58.18 59.56 57.85 58.11 -0.09% -1.06% 0% 14489 0.8509 60 58.73 0% 0 0% 0 0% 0 0% 0%
20200904 58.41 58.41 57.2 58.16 -1.87% 0.5% 0% 17340 1.0035 66.95 57.87 0% 0 0% 0 0% 0 0% 0%
20200903 60.3 60.3 58.9 59.27 -1.69% -0.4% 0% 15224 0.906 59.73 59.51 0% 0 0% 0 0% 0 0% 0%
20200902 61.2 61.4 59.77 60.29 -1.13% -0.1% 0% 17632 1.0641 67.01 60.35 0% 0 0% 0 0% 0 0% 0%
20200901 61 61.79 60.36 60.98 -1.12% 0.11% 0% 16370 0.9971 58.82 60.91 0% 0 0% 0 0% 0 0% 0%
20200831 61.87 63.44 61.2 61.67 1.6% -1.11% 0% 28528 1.779 95.56 62.36 0% 0 0% 0 0% 0 0% 0%
20200828 60.65 60.83 59.09 60.7 -0.13% 1.05% 0% 21307 1.2799 68.59 60.07 0% 0 0% 0 0% 0 0% 0%
20200827 62 62.4 59 60.78 -2.28% 0.31% 0% 26092 1.5808 84.86 60.59 0% 0 0% 0 0% 0 0% 0%
20200826 64.82 64.83 61.9 62.2 -4.31% -1.22% 0% 29274 1.8433 101.27 62.97 0% 0 0% 0 0% 0 0% 0%
20200825 64.78 66.48 64.19 65 0.6% -0.64% 0% 30200 1.9757 105.4 65.42 0% 0 0% 0 0% 0 0% 0%
20200824 63.37 65.31 62.08 64.61 1.94% 0.45% 0% 25379 1.6324 86.92 64.32 0% 0 0% 0 0% 0 0% 0%
20200821 63.13 64.29 62.41 63.38 0.05% 0.17% 0% 19287 1.2202 62.01 63.27 0% 0 0% 0 0% 0 0% 0%
20200820 63.25 65.85 62.8 63.35 -0.64% -0.85% 0% 26003 1.6614 70.52 63.89 0% 0 0% 0 0% 0 0% 0%
20200819 65.52 66.28 63.65 63.76 -3.96% -1.77% 0% 32114 2.0846 89.17 64.91 0% 0 0% 0 0% 0 0% 0%
20200818 68.47 68.47 66.15 66.39 0.59% -1.18% 0% 39300 2.6401 110.08 67.18 0% 0 0% 0 0% 0 0% 0%
20200817 64.3 66.04 63.8 66 3.79% 1.41% 0% 27257 1.7739 69.91 65.08 0% 0 0% 0 0% 0 0% 0%
20200814 62.3 64.07 62.2 63.59 1.68% 0.63% 0% 18691 1.1811 43.54 63.19 0% 0 0% 0 0% 0 0% 0%
20200813 63.5 63.86 62.01 62.54 -0.9% -0.41% 0% 17178 1.0787 38.91 62.8 0% 0 0% 0 0% 0 0% 0%
20200812 65 66.55 61.88 63.11 -4.2% -0.38% 0% 36619 2.3198 81.27 63.35 0% 0 0% 0 0% 0 0% 0%
20200811 68.46 68.8 65.6 65.88 -3.8% -1.86% 0% 28495 1.913 67.3 67.13 0% 0 0% 0 0% 0 0% 0%
20200810 65.19 68.5 64.55 68.48 3.84% 2.18% 0% 36286 2.432 84.97 67.02 0% 0 0% 0 0% 0 0% 0%
20200807 67.15 67.47 64.66 65.95 -3.19% -0.38% 0% 41566 2.7517 97.24 66.2 0% 0 0% 0 0% 0 0% 0%
20200806 67.1 69.8 67.07 68.12 2.28% -0.32% 0% 49757 3.4006 117.11 68.34 0% 0 0% 0 0% 0 0% 0%
20200805 68.89 69.88 66.4 66.6 -0.48% -1.62% 0% 38576 2.6115 90 67.7 0% 0 0% 0 0% 0 0% 0%
20200804 66.4 70.5 65.15 66.92 1.24% -1.47% 0% 56938 3.8672 126.67 67.92 0% 0 0% 0 0% 0 0% 0%
20200803 62.93 66.9 62.3 66.1 6.44% 1.93% 0% 53850 3.4921 114.07 64.85 0% 0 0% 0 0% 0 0% 0%
20200731 61.15 62.97 60.81 62.1 1.19% 0.23% 0% 29271 1.8137 59.48 61.96 0% 0 0% 0 0% 0 0% 0%
20200730 62.8 63.01 61.21 61.37 -2.68% -0.87% 0% 31499 1.95 61.16 61.91 0% 0 0% 0 0% 0 0% 0%
20200729 60.8 63.38 60.51 63.06 2.7% 1.28% 0% 36323 2.2615 65.53 62.26 0% 0 0% 0 0% 0 0% 0%
20200728 60.01 62.31 59.63 61.4 3.37% 0.97% 0% 36497 2.2195 58 60.81 0% 0 0% 0 0% 0 0% 0%
20200727 61.5 61.6 58.31 59.4 -1.98% -0.49% 0% 37597 2.244 50.23 59.69 0% 0 0% 0 0% 0 0% 0%
20200724 65.94 67.27 60.32 60.6 -9.39% -4.82% 0% 56587 3.6027 72.04 63.67 0% 0 0% 0 0% 0 0% 0%
20200723 67.6 68.7 65.18 66.88 -3.13% 0.22% 0% 53711 3.584 63.02 66.73 0% 0 0% 0 0% 0 0% 0%
20200722 67.97 71.8 66.77 69.04 -0.48% 0.1% 0% 61079 4.2129 68.92 68.97 0% 0 0% 0 0% 0 0% 0%
20200721 70.99 72.98 69.17 69.37 0.51% -2.34% 0% 57493 4.0838 62.44 71.03 0% 0 0% 0 0% 0 0% 0%
20200720 68.48 69.27 66.79 69.02 3.01% 1.29% 0% 49700 3.3867 48.65 68.14 0% 0 0% 0 0% 0 0% 0%
20200717 66.39 68.15 65.66 67 1.52% -0.09% 0% 47301 3.1721 43.19 67.06 0% 0 0% 0 0% 0 0% 0%
20200716 68.02 69.24 65.02 66 -2.08% -2.45% 0% 66870 4.5245 59.99 67.66 0% 0 0% 0 0% 0 0% 0%
20200715 71.86 72.95 66.61 67.4 -6.21% -2.52% 0% 85876 5.9372 78.44 69.14 0% 0 0% 0 0% 0 0% 0%
20200714 76.5 79.51 70.62 71.86 -4.26% -4.08% 0% 113506 8.5038 112.95 74.92 0% 0 0% 0 0% 0 0% 0%
20200713 74.21 78.35 73.3 75.06 -1.64% -0.4% 0% 98800 7.4456 100.65 75.36 0% 0 0% 0 0% 0 0% 0%
20200710 80 83.99 74.95 76.31 -1.04% -3.42% 0% 131091 10.3576 145.92 79.01 0% 0 0% 0 0% 0 0% 0%
20200709 72.9 77.11 70.7 77.11 10% 1.63% 0% 100359 7.6145 121.18 75.87 0% 0 0% 0 0% 0 0% 0%
20200708 63.01 70.1 63.01 70.1 10% 2.94% 0% 122912 8.3697 145.08 68.1 0% 0 0% 0 0% 0 0% 0%
20200707 65.46 68.59 62.59 63.73 -1.58% -2.12% 0% 124519 8.1069 152.26 65.11 0% 0 0% 0 0% 0 0% 0%
20200706 61.21 64.75 59.75 64.75 10.01% 4.4% 0% 114185 7.0815 147.5 62.02 0% 0 0% 0 0% 0 0% 0%
20200703 59.03 60.89 58.51 58.86 0.6% -1.08% 0% 84455 5.0248 115.36 59.5 0% 0 0% 0 0% 0 0% 0%
20200702 57.75 59.47 57 58.51 0.9% 0.46% 0% 81933 4.7718 110.49 58.24 0% 0 0% 0 0% 0 0% 0%
20200701 59.01 59.3 56.56 57.99 -2.62% 0.31% 0% 96007 5.5503 126.19 57.81 0% 0 0% 0 0% 0 0% 0%
20200630 56.39 61.5 56.02 59.55 5.25% 1.09% 0% 123029 7.2481 167.26 58.91 0% 0 0% 0 0% 0 0% 0%
20200629 54.51 56.97 53.43 56.58 5.68% 2% 0% 81792 4.5367 104.07 55.47 0% 0 0% 0 0% 0 0% 0%
20200624 54.8 55.2 53.54 53.54 -2% -1.09% 0% 42470 2.299 48.88 54.13 0% 0 0% 0 0% 0 0% 0%
20200623 55.48 55.76 54.51 54.63 -1.78% -0.46% 0% 46398 2.5465 54.66 54.88 0% 0 0% 0 0% 0 0% 0%
20200622 54.1 57.87 54.02 55.62 1.66% -0.78% 0% 71337 3.9989 86.59 56.06 0% 0 0% 0 0% 0 0% 0%
20200619 55.35 55.49 53.51 54.71 -1.07% 0.31% 0% 55639 3.0344 66.87 54.54 0% 0 0% 0 0% 0 0% 0%
20200618 56 56.48 55 55.3 -2.61% -0.49% 0% 48834 2.7137 60.21 55.57 0% 0 0% 0 0% 0 0% 0%
20200617 56.66 57.55 54.8 56.78 -1.17% 1.48% 0% 83907 4.6948 103.14 55.95 0% 0 0% 0 0% 0 0% 0%
20200616 55.4 58.18 54.41 57.45 5.1% 2.35% 0% 98797 5.5451 126.07 56.13 0% 0 0% 0 0% 0 0% 0%
20200615 56 57.49 54.35 54.66 -3.21% -1.88% 0% 86197 4.8024 111.23 55.71 0% 0 0% 0 0% 0 0% 0%
20200612 52.9 58.6 52.63 56.47 2.62% 1.93% 0% 132221 7.325 178.51 55.4 0% 0 0% 0 0% 0 0% 0%
20200611 51.4 56.16 51.4 55.03 7.8% 0.7% 0% 141897 7.7553 201.97 54.65 0% 0 0% 0 0% 0 0% 0%
20200610 50.83 51.85 50.83 51.05 -0.39% -0.55% 0% 32978 1.6928 48.25 51.33 0% 0 0% 0 0% 0 0% 0%
20200609 51.9 52.02 50.6 51.25 -2.49% -0.27% 0% 40928 2.1034 54.55 51.39 0% 0 0% 0 0% 0 0% 0%
20200608 52.8 53.38 51.35 52.56 0.44% 0.27% 0% 54830 2.8744 70.07 52.42 0% 0 0% 0 0% 0 0% 0%
20200605 51.08 52.36 50.17 52.33 2.45% 1.34% 0% 46185 2.3848 54.32 51.64 0% 0 0% 0 0% 0 0% 0%
20200604 51.62 52.59 50.56 51.08 -2.09% -0.27% 0% 47819 2.4493 50.03 51.22 0% 0 0% 0 0% 0 0% 0%
20200603 54.1 54.8 51.86 52.17 -2.76% -1.08% 0% 61794 3.2588 60.33 52.74 0% 0 0% 0 0% 0 0% 0%
20200602 52.63 55.18 52.02 53.65 1.92% 0.15% 0% 89834 4.8121 71.93 53.57 0% 0 0% 0 0% 0 0% 0%
20200601 50.5 53.78 50 52.64 5.66% 1.04% 0% 77971 4.0621 55.29 52.1 0% 0 0% 0 0% 0 0% 0%
20200529 50 51.49 49.02 49.82 -1.97% -0.56% 0% 57764 2.8939 34 50.1 0% 0 0% 0 0% 0 0% 0%
20200528 53.9 54.3 50 50.82 -6.65% -1.68% 0% 81299 4.2026 51.64 51.69 0% 0 0% 0 0% 0 0% 0%
20200527 52 55.55 51.93 54.44 3.58% 1.08% 0% 86617 4.665 61.04 53.86 0% 0 0% 0 0% 0 0% 0%
20200526 51.85 53.82 51.85 52.56 1.49% -0.61% 0% 74192 3.9234 55.95 52.88 0% 0 0% 0 0% 0 0% 0%
20200525 55 55 50.53 51.79 -7.15% -1.22% 0% 100452 5.2669 80.26 52.43 0% 0 0% 0 0% 0 0% 0%
20200522 58.85 59.68 54.6 55.78 -7.03% -1.74% 0% 115647 6.5656 110.98 56.77 0% 0 0% 0 0% 0 0% 0%
20200521 57.56 61.37 57.56 60 3.2% 0.28% 0% 131505 7.8675 154.22 59.83 0% 0 0% 0 0% 0 0% 0%
20200520 59.9 60.6 56.7 58.14 -5.19% -1.74% 0% 142299 8.4198 201.31 59.17 0% 0 0% 0 0% 0 0% 0%
20200519 60.17 62.49 58.83 61.32 -2.04% 1.02% 0% 169172 10.2686 296.5 60.7 0% 0 0% 0 0% 0 0% 0%
20200518 64.68 64.68 59.63 62.6 6.46% 0.84% 0% 266334 16.5341 712.51 62.08 0% 0 0% 0 0% 0 0% 0%
20200515 58.8 58.8 58.8 58.8 10.01% 0% 0% 2767 0.1627 60.79 58.8 0% 0 0% 0 0% 0 0% 0%
20200514 53.45 53.45 53.45 53.45 10% 0% 0% 6760 0.3613 131.22 53.45 0% 0 0% 0 0% 0 0% 0%
20200513 48.59 48.59 48.59 48.59 10.01% -0.02% 0% 4342 0.211 85.36 48.6 0% 0 0% 0 0% 0 0% 0%
20200512 44.17 44.17 44.17 44.17 10.01% 0% 0% 15606 0.6893 267 44.17 0% 0 0% 0 0% 0 0% 0%
20200511 40.15 40.15 40.15 40.15 10% 0.07% 0% 1346 0.054 49.92 40.12 0% 0 0% 0 0% 0 0% 0%
20200508 36.5 36.5 36.5 36.5 10.01% -0.16% 0% 569 0.0208 14.75 36.56 0% 0 0% 0 0% 0 0% 0%
20200507 30.42 33.18 30.42 33.18 44.01% 0.06% 0% 1722 0.0571 21.83 33.16 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1