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. 002990
    4. 返回上一页 刷新
股票代码（例：sz002990）       598条   (进入股票专站) 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 30.62 31.08 30.36 30.88 1.35% 0.26% 0% 18629 0.5737 65.24 30.8 0% 0 0% 0 0% 0 0% 0%
20230927 30.46 30.74 30.15 30.47 0.03% -0.16% 0% 23292 0.7109 77.97 30.52 0% 0 0% 0 0% 0 0% 0%
20230926 30.44 30.67 29.86 30.46 0.07% 0.33% 0% 19733 0.5991 57.42 30.36 0% 0 0% 0 0% 0 0% 0%
20230925 30.42 30.86 30.2 30.44 -0.13% -0.1% 0% 24773 0.7549 62.56 30.47 0% 0 0% 0 0% 0 0% 0%
20230922 28.65 30.6 28.65 30.48 5.65% 1.8% 0% 44219 1.3238 86.1 29.94 0% 0 0% 0 0% 0 0% 0%
20230921 28.61 29.49 28.61 28.85 0.35% -0.79% 0% 27618 0.803 49.87 29.08 0% 0 0% 0 0% 0 0% 0%
20230920 28.9 29.62 28.75 28.75 -3.88% -1.1% 0% 31743 0.9228 55.36 29.07 0% 0 0% 0 0% 0 0% 0%
20230919 29.53 30.68 28.95 29.91 1.01% 0.47% 0% 37224 1.108 66.72 29.77 0% 0 0% 0 0% 0 0% 0%
20230918 29.31 29.79 28.82 29.61 0.61% 0.82% 0% 28044 0.8237 50.34 29.37 0% 0 0% 0 0% 0 0% 0%
20230915 30.29 30.36 29.35 29.43 -2.84% -1.04% 0% 31594 0.9396 57.43 29.74 0% 0 0% 0 0% 0 0% 0%
20230914 30.88 30.88 29.86 30.29 -1.91% 0.2% 0% 29707 0.8979 56.38 30.23 0% 0 0% 0 0% 0 0% 0%
20230913 31.77 31.85 29.9 30.88 -4.22% 0.46% 0% 65890 2.0257 129.87 30.74 0% 0 0% 0 0% 0 0% 0%
20230912 33.3 33.3 31.93 32.24 -5.45% -0.52% 0% 68743 2.2281 156.94 32.41 0% 0 0% 0 0% 0 0% 0%
20230911 34.4 35.6 33.07 34.1 2.1% -0.06% 0% 118677 4.0495 319.56 34.12 0% 0 0% 0 0% 0 0% 0%
20230908 31.41 33.88 30.83 33.4 5.13% 2.61% 0% 62935 2.0487 219.76 32.55 0% 0 0% 0 0% 0 0% 0%
20230907 32.62 33.66 31.62 31.77 -0.59% -2.16% 0% 41731 1.3552 171.91 32.47 0% 0 0% 0 0% 0 0% 0%
20230906 31.78 32.14 31.31 31.96 -0.09% 0.44% 0% 26802 0.8528 121.19 31.82 0% 0 0% 0 0% 0 0% 0%
20230905 31.04 32.2 31.04 31.99 2.04% 0.13% 0% 26113 0.8343 125.61 31.95 0% 0 0% 0 0% 0 0% 0%
20230904 31.19 31.69 30.71 31.35 0.48% 0.74% 0% 25004 0.7781 124.7 31.12 0% 0 0% 0 0% 0 0% 0%
20230901 31.8 31.88 31.05 31.2 -1.17% -0.38% 0% 15289 0.4789 82.53 31.32 0% 0 0% 0 0% 0 0% 0%
20230831 31.87 31.95 31.12 31.57 -0.63% 0.35% 0% 17504 0.5506 96.39 31.46 0% 0 0% 0 0% 0 0% 0%
20230830 30.9 31.85 30.9 31.77 2.58% 0.47% 0% 19148 0.6054 110.35 31.62 0% 0 0% 0 0% 0 0% 0%
20230829 30.01 31.32 29.8 30.97 2.48% 1.08% 0% 21909 0.6713 123.4 30.64 0% 0 0% 0 0% 0 0% 0%
20230828 30.84 31.55 30 30.22 2.03% -0.79% 0% 21811 0.6644 129.82 30.46 0% 0 0% 0 0% 0 0% 0%
20230825 30.56 30.57 29.31 29.62 -2.92% -0.07% 0% 20625 0.6114 130.52 29.64 0% 0 0% 0 0% 0 0% 0%
20230824 31 31.35 30.42 30.51 -0.68% -0.75% 0% 17080 0.5251 119.23 30.74 0% 0 0% 0 0% 0 0% 0%
20230823 31.37 31.55 30.61 30.72 -1.6% -0.71% 0% 15033 0.4651 110.69 30.94 0% 0 0% 0 0% 0 0% 0%
20230822 30.75 31.28 30.27 31.22 2.9% 1.46% 0% 14493 0.446 109.92 30.77 0% 0 0% 0 0% 0 0% 0%
20230821 30.22 31.29 30.22 30.34 -0.1% -1.46% 0% 12434 0.3829 94.82 30.79 0% 0 0% 0 0% 0 0% 0%
20230818 31.29 31.3 30.37 30.37 -2.94% -1.27% 0% 13426 0.413 96.48 30.76 0% 0 0% 0 0% 0 0% 0%
20230817 30.91 31.6 30.33 31.29 1.23% 0.87% 0% 10817 0.3355 76.96 31.02 0% 0 0% 0 0% 0 0% 0%
20230816 31.58 31.85 30.89 30.91 -2.55% -0.74% 0% 10956 0.3412 76.74 31.14 0% 0 0% 0 0% 0 0% 0%
20230815 32.3 33 31.5 31.72 -1.8% -0.44% 0% 11912 0.3795 83.15 31.86 0% 0 0% 0 0% 0 0% 0%
20230814 31.97 32.47 31.7 32.3 1% 0.72% 0% 14952 0.4795 96.44 32.07 0% 0 0% 0 0% 0 0% 0%
20230811 32.8 32.88 31.93 31.98 -1.81% -1.3% 0% 9831 0.3185 60.71 32.4 0% 0 0% 0 0% 0 0% 0%
20230810 32.74 33.17 32.33 32.57 -0.76% 0% 0% 9653 0.3144 66.68 32.57 0% 0 0% 0 0% 0 0% 0%
20230809 32.88 33.34 32.7 32.82 -0.82% -0.49% 0% 9033 0.2979 62.06 32.98 0% 0 0% 0 0% 0 0% 0%
20230808 33.36 33.66 32.9 33.09 -0.81% -0.3% 0% 11765 0.3905 68.78 33.19 0% 0 0% 0 0% 0 0% 0%
20230807 33.3 33.6 32.9 33.36 0.76% 0.27% 0% 16636 0.5534 94.12 33.27 0% 0 0% 0 0% 0 0% 0%
20230804 32.54 33.3 32.33 33.11 2.07% 0.49% 0% 13085 0.4312 74.43 32.95 0% 0 0% 0 0% 0 0% 0%
20230803 32.36 32.66 31.96 32.44 -0.34% 0.5% 0% 11914 0.3846 67.28 32.28 0% 0 0% 0 0% 0 0% 0%
20230802 32.41 32.68 32.15 32.55 0.74% 0.46% 0% 13074 0.4236 74.01 32.4 0% 0 0% 0 0% 0 0% 0%
20230801 33.43 33.46 32.21 32.31 -3.23% -0.62% 0% 22303 0.725 123.55 32.51 0% 0 0% 0 0% 0 0% 0%
20230731 32.77 33.75 32.6 33.39 2.39% 0% 0% 18385 0.6139 102.93 33.39 0% 0 0% 0 0% 0 0% 0%
20230728 32.57 32.87 32.28 32.61 0.34% -0.03% 0% 8403 0.2741 46.48 32.62 0% 0 0% 0 0% 0 0% 0%
20230727 32.8 33.33 32.42 32.5 -1.49% -1.13% 0% 12058 0.3963 61.47 32.87 0% 0 0% 0 0% 0 0% 0%
20230726 33.76 33.95 32.78 32.99 -2.8% -0.18% 0% 14752 0.4876 71.58 33.05 0% 0 0% 0 0% 0 0% 0%
20230725 34.37 34.49 33.55 33.94 0.24% 0.09% 0% 13699 0.4646 67.96 33.91 0% 0 0% 0 0% 0 0% 0%
20230724 33.63 34.29 33 33.86 0.92% -0.15% 0% 14307 0.4851 72.86 33.91 0% 0 0% 0 0% 0 0% 0%
20230721 33.73 34.21 33.36 33.55 -0.47% -0.24% 0% 11545 0.3883 59.18 33.63 0% 0 0% 0 0% 0 0% 0%
20230720 34.43 34.7 33.69 33.71 -2.01% -0.85% 0% 11761 0.3999 59.27 34 0% 0 0% 0 0% 0 0% 0%
20230719 34.44 34.85 34.23 34.4 0.41% -0.35% 0% 16546 0.5711 83.13 34.52 0% 0 0% 0 0% 0 0% 0%
20230718 35.44 35.68 34.11 34.26 -3.9% -1.04% 0% 24368 0.8437 123.44 34.62 0% 0 0% 0 0% 0 0% 0%
20230717 36.57 36.99 35.32 35.65 -2.76% -0.97% 0% 18135 0.6529 97.76 36 0% 0 0% 0 0% 0 0% 0%
20230714 36.85 37.43 36.57 36.66 -1.87% -0.87% 0% 22093 0.8171 119.48 36.98 0% 0 0% 0 0% 0 0% 0%
20230713 35.69 37.48 35.59 37.36 4.71% 1.52% 0% 21148 0.7783 114.93 36.8 0% 0 0% 0 0% 0 0% 0%
20230712 36.29 36.4 35.56 35.68 -1.46% -0.81% 0% 15819 0.569 92.33 35.97 0% 0 0% 0 0% 0 0% 0%
20230711 35.46 36.47 35.17 36.21 2.09% 0.72% 0% 11683 0.42 60.81 35.95 0% 0 0% 0 0% 0 0% 0%
20230710 35.35 35.75 34.95 35.47 0.25% 0.14% 0% 11046 0.3913 54.97 35.42 0% 0 0% 0 0% 0 0% 0%
20230707 36.05 36.05 34.82 35.38 -1.86% 0.2% 0% 15461 0.5459 66.55 35.31 0% 0 0% 0 0% 0 0% 0%
20230706 36.17 36.77 35.84 36.05 -1.26% -0.33% 0% 13194 0.4772 52.08 36.17 0% 0 0% 0 0% 0 0% 0%
20230705 36.98 37.11 36.49 36.51 -0.73% -0.68% 0% 13434 0.4939 57.8 36.76 0% 0 0% 0 0% 0 0% 0%
20230704 36.93 37.25 36.36 36.78 0.14% 0.08% 0% 15330 0.5634 58.64 36.75 0% 0 0% 0 0% 0 0% 0%
20230703 36.8 37 35.8 36.73 -0.19% 0.63% 0% 21187 0.7734 79.3 36.5 0% 0 0% 0 0% 0 0% 0%
20230630 36.48 37.13 36.02 36.8 1.55% 0.52% 0% 20212 0.7399 77.29 36.61 0% 0 0% 0 0% 0 0% 0%
20230629 36.03 36.59 35.4 36.24 0.58% 0.33% 0% 16300 0.5887 61.99 36.12 0% 0 0% 0 0% 0 0% 0%
20230628 36.41 36.63 34.8 36.03 -1.02% 1.89% 0% 24016 0.8492 87 35.36 0% 0 0% 0 0% 0 0% 0%
20230627 35.63 36.62 35.63 36.4 3.17% 0.55% 0% 31206 1.1298 116.08 36.2 0% 0 0% 0 0% 0 0% 0%
20230626 37.02 37.66 35.2 35.28 -9.79% -2.03% 0% 42411 1.5272 165.7 36.01 0% 0 0% 0 0% 0 0% 0%
20230621 39.64 39.84 38.8 39.11 -1.31% -0.71% 0% 17938 0.7065 85.43 39.39 0% 0 0% 0 0% 0 0% 0%
20230620 39.78 39.87 39.2 39.63 -0.58% 0.18% 0% 16162 0.6393 76.19 39.56 0% 0 0% 0 0% 0 0% 0%
20230619 39.39 40.21 39 39.86 1.42% 0.38% 0% 16719 0.6639 76.47 39.71 0% 0 0% 0 0% 0 0% 0%
20230616 38.48 39.38 38.01 39.3 2.05% 1.03% 0% 20456 0.7957 91.53 38.9 0% 0 0% 0 0% 0 0% 0%
20230615 38.68 39.45 38.45 38.51 -0.08% -0.8% 0% 16426 0.6377 71.79 38.82 0% 0 0% 0 0% 0 0% 0%
20230614 38.7 38.83 38.21 38.54 0.08% 0.1% 0% 17576 0.6767 72.65 38.5 0% 0 0% 0 0% 0 0% 0%
20230613 38.01 38.94 37.82 38.51 1.72% -0.1% 0% 21993 0.8479 88.62 38.55 0% 0 0% 0 0% 0 0% 0%
20230612 38.9 39.18 37.73 37.86 -1.66% -0.97% 0% 21432 0.8193 81.5 38.23 0% 0 0% 0 0% 0 0% 0%
20230609 38.34 38.73 37.8 38.5 1.21% 0.5% 0% 18265 0.6997 68.54 38.31 0% 0 0% 0 0% 0 0% 0%
20230608 38.1 38.39 37.71 38.04 -0.65% 0.03% 0% 13219 0.5027 49.5 38.03 0% 0 0% 0 0% 0 0% 0%
20230607 38.07 38.99 37.5 38.29 0.6% -0.26% 0% 18989 0.7289 71.67 38.39 0% 0 0% 0 0% 0 0% 0%
20230606 38.43 38.8 37.93 38.06 -0.86% -0.76% 0% 25700 0.9855 98.98 38.35 0% 0 0% 0 0% 0 0% 0%
20230605 38.61 38.97 37.88 38.39 -0.72% -0.23% 0% 21984 0.8459 83.93 38.48 0% 0 0% 0 0% 0 0% 0%
20230602 38.51 38.81 37.68 38.67 1.42% 0.94% 0% 27632 1.0586 102.46 38.31 0% 0 0% 0 0% 0 0% 0%
20230601 37.74 38.66 37.52 38.13 0.37% -0.34% 0% 29095 1.1132 108.97 38.26 0% 0 0% 0 0% 0 0% 0%
20230531 37.28 38.27 37.27 37.99 0.85% 0.21% 0% 26404 1.0011 101.12 37.91 0% 0 0% 0 0% 0 0% 0%
20230530 36.47 37.78 35.95 37.67 3.38% 1.24% 0% 37212 1.3845 144.72 37.21 0% 0 0% 0 0% 0 0% 0%
20230529 36.11 37.58 35.61 36.44 2.56% -0.46% 0% 29798 1.091 117.8 36.61 0% 0 0% 0 0% 0 0% 0%
20230526 34.44 35.73 34.44 35.53 3.47% 0.71% 0% 21842 0.7705 87.86 35.28 0% 0 0% 0 0% 0 0% 0%
20230525 34.77 35.45 33.64 34.34 -1.97% 0.29% 0% 19952 0.6831 73.7 34.24 0% 0 0% 0 0% 0 0% 0%
20230524 35.28 35.63 34.21 35.03 1.01% 0.2% 0% 21573 0.7541 74.89 34.96 0% 0 0% 0 0% 0 0% 0%
20230523 36.12 36.3 34.6 34.68 -4.62% -1.34% 0% 32949 1.158 110.94 35.15 0% 0 0% 0 0% 0 0% 0%
20230522 36.52 37.47 36.03 36.36 1.2% -0.63% 0% 30570 1.1187 105.05 36.59 0% 0 0% 0 0% 0 0% 0%
20230519 35.66 36.18 35.03 35.93 2.02% 0.62% 0% 20887 0.7459 67.66 35.71 0% 0 0% 0 0% 0 0% 0%
20230518 34.59 35.79 33.9 35.22 1.79% 1.32% 0% 23363 0.8121 68.13 34.76 0% 0 0% 0 0% 0 0% 0%
20230517 33.56 34.74 33.37 34.6 2.88% 0.79% 0% 25554 0.8772 71.96 34.33 0% 0 0% 0 0% 0 0% 0%
20230516 34.53 35.17 32.77 33.63 -2.97% 0.18% 0% 32449 1.0892 84.29 33.57 0% 0 0% 0 0% 0 0% 0%
20230515 34.44 34.95 34.32 34.76 -0.03% 0.29% 0% 17243 0.5977 43.23 34.66 0% 0 0% 0 0% 0 0% 0%
20230510 35.92 37.18 35.03 35.47 -3.61% -1.64% 0% 34981 1.2614 81.92 36.06 0% 0 0% 0 0% 0 0% 0%
20230509 36.48 38.38 36.44 36.8 0.14% -1.37% 0% 39391 1.4697 95.37 37.31 0% 0 0% 0 0% 0 0% 0%
20230508 36.42 37.05 35.76 36.75 1.89% 0.35% 0% 30234 1.1072 70.85 36.62 0% 0 0% 0 0% 0 0% 0%
20230505 36.25 36.49 34.87 36.07 -0.99% 0.7% 0% 37782 1.3533 78.6 35.82 0% 0 0% 0 0% 0 0% 0%
20230504 37.68 38.2 35.38 36.43 -4.03% 0.11% 0% 40764 1.4833 77.44 36.39 0% 0 0% 0 0% 0 0% 0%
20230428 36.15 38.18 36.04 37.96 5.42% 1.31% 0% 43315 1.6229 67.4 37.47 0% 0 0% 0 0% 0 0% 0%
20230427 36.15 36.9 35.61 36.01 -1.59% -0.74% 0% 29570 1.0728 39.73 36.28 0% 0 0% 0 0% 0 0% 0%
20230426 36.68 37.88 36.36 36.59 0.74% -0.87% 0% 43262 1.5966 56.74 36.91 0% 0 0% 0 0% 0 0% 0%
20230425 37.4 37.91 35.9 36.32 -3.35% -0.79% 0% 54366 1.9903 70.75 36.61 0% 0 0% 0 0% 0 0% 0%
20230424 38.08 39.61 37.3 37.58 -1.47% -2.24% 0% 45219 1.7382 64.55 38.44 0% 0 0% 0 0% 0 0% 0%
20230421 39.81 39.99 38.02 38.14 -3.69% -1.45% 0% 43821 1.6959 64 38.7 0% 0 0% 0 0% 0 0% 0%
20230420 39.56 40.32 39.33 39.6 -0.53% -0.4% 0% 42342 1.6836 65.66 39.76 0% 0 0% 0 0% 0 0% 0%
20230419 40.4 41.45 39.55 39.81 -1.7% -1.44% 0% 66588 2.6898 104.78 40.39 0% 0 0% 0 0% 0 0% 0%
20230418 40.05 42.2 40.05 40.5 -0.3% -1.22% 0% 80561 3.3031 135.25 41 0% 0 0% 0 0% 0 0% 0%
20230417 40.81 42.58 40.02 40.62 0.67% -1.57% 0% 155409 6.414 286.98 41.27 0% 0 0% 0 0% 0 0% 0%
20230414 38.18 40.35 37.83 40.35 10.01% 1.43% 0% 114509 4.5549 267.09 39.78 0% 0 0% 0 0% 0 0% 0%
20230413 36.27 38.18 36.02 36.68 0.22% -0.92% 0% 59085 2.1873 166.31 37.02 0% 0 0% 0 0% 0 0% 0%
20230412 34.58 36.81 34.58 36.6 5.84% 1.33% 0% 44025 1.5904 136.47 36.12 0% 0 0% 0 0% 0 0% 0%
20230411 33.92 34.7 33.6 34.58 2.19% 0.88% 0% 22959 0.787 73.12 34.28 0% 0 0% 0 0% 0 0% 0%
20230410 35.14 35.88 33.32 33.84 -3.84% -0.76% 0% 38104 1.2993 115.23 34.1 0% 0 0% 0 0% 0 0% 0%
20230407 34.8 35.54 34.18 35.19 1.85% 0.63% 0% 23724 0.8297 76.44 34.97 0% 0 0% 0 0% 0 0% 0%
20230406 35.9 36.3 34.41 34.55 -4.85% -1.23% 0% 49089 1.717 152.96 34.98 0% 0 0% 0 0% 0 0% 0%
20230404 38 38.46 35.95 36.31 -2.94% -1.28% 0% 39105 1.4383 130.67 36.78 0% 0 0% 0 0% 0 0% 0%
20230403 37.71 37.88 36.54 37.41 -1.01% 0.62% 0% 32737 1.2172 118.91 37.18 0% 0 0% 0 0% 0 0% 0%
20230331 35.72 37.83 35.26 37.79 6.12% 1.97% 0% 29724 1.1015 113.08 37.06 0% 0 0% 0 0% 0 0% 0%
20230330 35.66 36.28 34.89 35.61 0.03% -0.14% 0% 18387 0.6556 67.79 35.66 0% 0 0% 0 0% 0 0% 0%
20230329 36 36.31 35.5 35.6 -1.22% -0.86% 0% 19802 0.7111 73.56 35.91 0% 0 0% 0 0% 0 0% 0%
20230328 36.55 37 35.96 36.04 -2.12% -1.12% 0% 19207 0.7 70.05 36.45 0% 0 0% 0 0% 0 0% 0%
20230327 36.29 38.28 35.91 36.82 1.77% -0.51% 0% 35033 1.2965 124.38 37.01 0% 0 0% 0 0% 0 0% 0%
20230324 36.54 36.8 35.32 36.18 -0.74% 0.44% 0% 24347 0.8771 82.42 36.02 0% 0 0% 0 0% 0 0% 0%
20230323 35.75 36.7 35.1 36.45 2.27% 1.08% 0% 33568 1.2106 117.06 36.06 0% 0 0% 0 0% 0 0% 0%
20230322 34.18 35.94 33.68 35.64 5.01% 1.08% 0% 42281 1.4907 160.01 35.26 0% 0 0% 0 0% 0 0% 0%
20230321 33 34.25 32.74 33.94 2.82% 0.98% 0% 19920 0.6695 80.89 33.61 0% 0 0% 0 0% 0 0% 0%
20230320 33.2 34.59 32.9 33.01 -0.57% -2.02% 0% 20937 0.7053 85.16 33.69 0% 0 0% 0 0% 0 0% 0%
20230317 31.92 33.47 31.9 33.2 4.9% 1.31% 0% 31539 1.0336 122.97 32.77 0% 0 0% 0 0% 0 0% 0%
20230316 32.13 32.47 31.15 31.65 -1.16% -0.47% 0% 20036 0.6371 80.25 31.8 0% 0 0% 0 0% 0 0% 0%
20230315 34 34.33 31.97 32.02 -5.49% -2.62% 0% 30856 1.0144 122.34 32.88 0% 0 0% 0 0% 0 0% 0%
20230314 34.81 35.46 33.75 33.88 -3.75% -1.54% 0% 32400 1.1148 140.28 34.41 0% 0 0% 0 0% 0 0% 0%
20230313 33.53 35.5 33.53 35.2 7.61% 1.21% 0% 43198 1.5023 200.47 34.78 0% 0 0% 0 0% 0 0% 0%
20230310 33 33.38 32.7 32.71 -1.36% -1.03% 0% 11513 0.3805 58.32 33.05 0% 0 0% 0 0% 0 0% 0%
20230309 32.69 33.5 32.25 33.16 1.47% 0.82% 0% 11068 0.364 55.07 32.89 0% 0 0% 0 0% 0 0% 0%
20230308 32.3 32.97 32.15 32.68 1.62% 0.18% 0% 14020 0.4574 67.87 32.62 0% 0 0% 0 0% 0 0% 0%
20230307 33.43 33.75 32.1 32.16 -3.8% -1.35% 0% 20527 0.6691 99.06 32.6 0% 0 0% 0 0% 0 0% 0%
20230306 34.83 35.09 33.23 33.43 -3.47% -0.98% 0% 24947 0.8422 129.12 33.76 0% 0 0% 0 0% 0 0% 0%
20230303 34.95 35.19 34.18 34.63 -1.45% -0.06% 0% 16148 0.5595 90.78 34.65 0% 0 0% 0 0% 0 0% 0%
20230302 34.58 35.9 34.41 35.14 1.65% -0.62% 0% 27993 0.9899 160.53 35.36 0% 0 0% 0 0% 0 0% 0%
20230301 34.5 35.55 34.41 34.57 -0.43% -0.8% 0% 19530 0.6806 107.74 34.85 0% 0 0% 0 0% 0 0% 0%
20230228 33.75 35.09 33.75 34.72 3.46% 0.58% 0% 19599 0.6766 97.28 34.52 0% 0 0% 0 0% 0 0% 0%
20230227 33.87 34.77 33.5 33.56 -0.89% -1.38% 0% 15711 0.5347 76.54 34.03 0% 0 0% 0 0% 0 0% 0%
20230224 33.51 34.36 33.44 33.86 1.53% -0.06% 0% 13372 0.4531 62.07 33.88 0% 0 0% 0 0% 0 0% 0%
20230223 34.06 34.32 33.12 33.35 -2.91% -0.36% 0% 14421 0.4826 63.09 33.47 0% 0 0% 0 0% 0 0% 0%
20230222 33.74 34.79 33.45 34.35 1.81% 0.35% 0% 12823 0.4389 56.19 34.23 0% 0 0% 0 0% 0 0% 0%
20230221 34.4 34.45 33.52 33.74 -1.14% -0.18% 0% 12609 0.4262 51.27 33.8 0% 0 0% 0 0% 0 0% 0%
20230220 33.78 34.44 33.31 34.13 0.35% 0.56% 0% 13466 0.457 50.86 33.94 0% 0 0% 0 0% 0 0% 0%
20230217 34.5 34.76 33.75 34.01 -1.33% -0.41% 0% 16304 0.5568 56.71 34.15 0% 0 0% 0 0% 0 0% 0%
20230216 36.02 36.15 34.21 34.47 -4.28% -2.13% 0% 30511 1.0746 92.2 35.22 0% 0 0% 0 0% 0 0% 0%
20230215 34.8 36.06 34.38 36.01 3.72% 1.12% 0% 35797 1.2747 103.95 35.61 0% 0 0% 0 0% 0 0% 0%
20230214 35.17 35.49 34.58 34.72 -0.29% -0.6% 0% 17494 0.6111 49.59 34.93 0% 0 0% 0 0% 0 0% 0%
20230213 34.51 35.48 34.51 34.82 1.72% -0.6% 0% 22380 0.784 61.32 35.03 0% 0 0% 0 0% 0 0% 0%
20230210 34.6 34.98 33.7 34.23 -1.07% 0.32% 0% 22788 0.7776 56.69 34.12 0% 0 0% 0 0% 0 0% 0%
20230209 34.38 34.82 34.18 34.6 -0.23% 0.17% 0% 17841 0.6162 41.63 34.54 0% 0 0% 0 0% 0 0% 0%
20230208 34.63 35.08 34.34 34.68 0% -0.14% 0% 25808 0.8963 56.21 34.73 0% 0 0% 0 0% 0 0% 0%
20230207 35.57 35.69 34.57 34.68 -1.98% -0.8% 0% 28682 1.0027 64.07 34.96 0% 0 0% 0 0% 0 0% 0%
20230206 36 36.72 35.13 35.38 -2.18% -1.01% 0% 35992 1.2862 85.25 35.74 0% 0 0% 0 0% 0 0% 0%
20230203 34.48 36.88 34.22 36.17 5.02% 1.09% 0% 66221 2.3697 161.28 35.78 0% 0 0% 0 0% 0 0% 0%
20230202 34.68 35.74 34.2 34.44 -0.81% -1.37% 0% 48815 1.7047 126.81 34.92 0% 0 0% 0 0% 0 0% 0%
20230201 33.95 34.72 33.7 34.72 2.69% 1.14% 0% 38195 1.3112 93.73 34.33 0% 0 0% 0 0% 0 0% 0%
20230131 33.84 34.2 33.23 33.81 -0.62% 0.45% 0% 31680 1.0665 65.22 33.66 0% 0 0% 0 0% 0 0% 0%
20230130 34.01 34.79 33.58 34.02 2.1% -0.29% 0% 50117 1.7101 107.92 34.12 0% 0 0% 0 0% 0 0% 0%
20230120 34.38 34.83 32.9 33.32 -0.21% -0.8% 0% 55929 1.8785 125.92 33.59 0% 0 0% 0 0% 0 0% 0%
20230119 30.22 33.39 30.22 33.39 10.02% 3.09% 0% 54138 1.7534 135.96 32.39 0% 0 0% 0 0% 0 0% 0%
20230118 29.84 30.68 29.28 30.35 2.53% 0.83% 0% 20747 0.6245 49.7 30.1 0% 0 0% 0 0% 0 0% 0%
20230117 30.16 30.86 29.55 29.6 -1.82% -0.97% 0% 15306 0.4575 36.88 29.89 0% 0 0% 0 0% 0 0% 0%
20230116 29.72 30.84 29.72 30.15 0.5% -0.66% 0% 26114 0.7925 62.43 30.35 0% 0 0% 0 0% 0 0% 0%
20230113 31.02 31.14 29.7 30 -1.77% -0.5% 0% 31882 0.9611 76.91 30.15 0% 0 0% 0 0% 0 0% 0%
20230112 31.32 32.18 30.41 30.54 -2.08% -2.4% 0% 67634 2.1165 178.58 31.29 0% 0 0% 0 0% 0 0% 0%
20230111 29.13 31.85 28.9 31.19 7.74% 0.52% 0% 110003 3.4139 323.84 31.03 0% 0 0% 0 0% 0 0% 0%
20230110 28.8 29.58 28.53 28.95 -0.34% -0.41% 0% 18474 0.5371 67.69 29.07 0% 0 0% 0 0% 0 0% 0%
20230109 28.23 29.27 28.05 29.05 3.9% 1.04% 0% 26188 0.7529 95.23 28.75 0% 0 0% 0 0% 0 0% 0%
20230106 28.63 28.63 27.88 27.96 -1.79% -0.57% 0% 19600 0.5511 70.44 28.12 0% 0 0% 0 0% 0 0% 0%
20230105 28.25 28.81 27.95 28.47 0.49% 0.21% 0% 15888 0.4513 56.68 28.41 0% 0 0% 0 0% 0 0% 0%
20230104 28.12 28.46 27.92 28.33 0.43% 0.64% 0% 13778 0.3878 50.7 28.15 0% 0 0% 0 0% 0 0% 0%
20230103 27.5 28.59 27.1 28.21 2.84% 0.32% 0% 24609 0.6921 92.02 28.12 0% 0 0% 0 0% 0 0% 0%
20221230 26.65 27.77 26.41 27.43 2.89% 0.62% 0% 24279 0.6618 99.4 27.26 0% 0 0% 0 0% 0 0% 0%
20221229 27.17 27.49 26.58 26.66 -2.31% -0.63% 0% 17297 0.464 64.77 26.83 0% 0 0% 0 0% 0 0% 0%
20221228 26.98 27.5 25.96 27.29 0.33% 2.44% 0% 34370 0.9155 123.34 26.64 0% 0 0% 0 0% 0 0% 0%
20221227 28 29.5 26.7 27.2 -0.37% -2.05% 0% 35848 0.9954 132.29 27.77 0% 0 0% 0 0% 0 0% 0%
20221226 27.55 27.99 27.12 27.3 -0.91% -0.73% 0% 16218 0.446 59.75 27.5 0% 0 0% 0 0% 0 0% 0%
20221223 27.68 28.48 26.98 27.55 0.55% -0.72% 0% 23524 0.6529 78.81 27.75 0% 0 0% 0 0% 0 0% 0%
20221222 27.4 29.2 27.2 27.4 0.22% -2.8% 0% 29098 0.8203 89.89 28.19 0% 0 0% 0 0% 0 0% 0%
20221221 27.3 27.6 26.87 27.34 -0.04% 0.63% 0% 10746 0.292 30.72 27.17 0% 0 0% 0 0% 0 0% 0%
20221220 27.98 28.1 27.22 27.35 -0.69% -0.76% 0% 12101 0.3335 32.31 27.56 0% 0 0% 0 0% 0 0% 0%
20221219 28.69 28.92 27.4 27.54 -2.96% -0.86% 0% 18262 0.5074 46.21 27.78 0% 0 0% 0 0% 0 0% 0%
20221216 28.96 29.07 28.3 28.38 -2% -0.56% 0% 16060 0.4584 38.82 28.54 0% 0 0% 0 0% 0 0% 0%
20221215 29.3 29.72 28.81 28.96 -1.86% -0.79% 0% 23051 0.6729 49.17 29.19 0% 0 0% 0 0% 0 0% 0%
20221214 29.56 30.28 28.91 29.51 -1.01% -0.07% 0% 30407 0.8978 66.01 29.53 0% 0 0% 0 0% 0 0% 0%
20221213 29.72 30.12 29.17 29.81 0.03% 0.78% 0% 27546 0.8148 57.39 29.58 0% 0 0% 0 0% 0 0% 0%
20221212 29.7 31.22 29.41 29.8 -0.9% -1.68% 0% 45442 1.3773 96.64 30.31 0% 0 0% 0 0% 0 0% 0%
20221209 29.79 30.5 29.34 30.07 0.64% 0.1% 0% 46857 1.4075 112.94 30.04 0% 0 0% 0 0% 0 0% 0%
20221208 29.23 29.88 28.4 29.88 2.36% 2.08% 0% 41423 1.2124 96.23 29.27 0% 0 0% 0 0% 0 0% 0%
20221207 29.02 30.28 28.73 29.19 0.38% -0.82% 0% 36776 1.0823 90.13 29.43 0% 0 0% 0 0% 0 0% 0%
20221206 29.33 29.94 28.83 29.08 -1.39% -0.62% 0% 33786 0.9887 78.87 29.26 0% 0 0% 0 0% 0 0% 0%
20221205 29.42 30.28 29.14 29.49 -0.97% -0.57% 0% 47803 1.4176 112.22 29.66 0% 0 0% 0 0% 0 0% 0%
20221202 30.14 30.5 28.51 29.78 0.71% 1.71% 0% 81541 2.3877 197.06 29.28 0% 0 0% 0 0% 0 0% 0%
20221201 27.76 29.57 27.53 29.57 10.01% 1.37% 0% 46757 1.364 124.62 29.17 0% 0 0% 0 0% 0 0% 0%
20221130 26.56 27.02 26.1 26.88 1.2% 0.71% 0% 24210 0.6461 58.38 26.69 0% 0 0% 0 0% 0 0% 0%
20221129 24.96 27.33 24.88 26.56 6.45% 1.14% 0% 38536 1.0118 88.56 26.26 0% 0 0% 0 0% 0 0% 0%
20221128 24.99 25.5 24.72 24.95 -0.91% -0.04% 0% 16005 0.3995 33.92 24.96 0% 0 0% 0 0% 0 0% 0%
20221125 26.19 26.21 25.17 25.18 -2.85% -1.25% 0% 23278 0.5936 45.58 25.5 0% 0 0% 0 0% 0 0% 0%
20221124 25.95 26.5 25.6 25.92 0.08% -0.12% 0% 25922 0.6727 44.67 25.95 0% 0 0% 0 0% 0 0% 0%
20221123 28.31 28.35 25.79 25.9 -8.51% -2.56% 0% 51909 1.3797 82.42 26.58 0% 0 0% 0 0% 0 0% 0%
20221122 27.63 28.88 27.42 28.31 2.02% 0.39% 0% 37990 1.0715 62.69 28.2 0% 0 0% 0 0% 0 0% 0%
20221121 28.08 28.36 27 27.75 -1.14% 0.98% 0% 32896 0.9039 49.38 27.48 0% 0 0% 0 0% 0 0% 0%
20221118 28.98 29.4 27.94 28.07 -4.03% -2.6% 0% 40326 1.1621 56.61 28.82 0% 0 0% 0 0% 0 0% 0%
20221117 28.2 29.5 28.03 29.25 2.88% 0.65% 0% 50530 1.4684 71.86 29.06 0% 0 0% 0 0% 0 0% 0%
20221116 28.65 28.71 27.96 28.43 -1.76% 0.49% 0% 35229 0.9965 50.89 28.29 0% 0 0% 0 0% 0 0% 0%
20221115 27.86 29.07 27.51 28.94 4.82% 1.76% 0% 46750 1.3297 68.94 28.44 0% 0 0% 0 0% 0 0% 0%
20221114 28.73 29.15 27.38 27.61 -5.93% -1.81% 0% 61029 1.716 94.6 28.12 0% 0 0% 0 0% 0 0% 0%
20221111 29.01 30.5 28.3 29.35 0% -0.51% 0% 94294 2.7813 163.19 29.5 0% 0 0% 0 0% 0 0% 0%
20221110 27.09 30.22 26.8 29.35 6.84% 3.49% 0% 88578 2.5124 173.92 28.36 0% 0 0% 0 0% 0 0% 0%
20221109 26.9 28.6 26.55 27.47 0.11% 0.48% 0% 72618 1.9854 163.57 27.34 0% 0 0% 0 0% 0 0% 0%
20221108 27.88 28.99 27.35 27.44 -4.92% -1.68% 0% 83968 2.3438 223.95 27.91 0% 0 0% 0 0% 0 0% 0%
20221107 26.25 28.86 26.11 28.86 9.98% 4.72% 0% 115089 3.1716 381.34 27.56 0% 0 0% 0 0% 0 0% 0%
20221104 23.7 26.24 23.51 26.24 10.02% 3.63% 0% 45802 1.1599 215.9 25.32 0% 0 0% 0 0% 0 0% 0%
20221103 24.33 24.5 23.61 23.85 -3.44% -0.25% 0% 29121 0.6962 156.18 23.91 0% 0 0% 0 0% 0 0% 0%
20221102 23.7 24.95 23.36 24.7 5.96% 2.07% 0% 34950 0.8459 206.98 24.2 0% 0 0% 0 0% 0 0% 0%
20221101 23.32 23.65 23 23.31 -1.02% 0.13% 0% 18919 0.4404 128.29 23.28 0% 0 0% 0 0% 0 0% 0%
20221031 22.16 24.13 21.8 23.55 3.65% 1.25% 0% 27686 0.6441 199.87 23.26 0% 0 0% 0 0% 0 0% 0%
20221028 24 24 22.52 22.72 -4.18% -1.82% 0% 9466 0.219 76.46 23.14 0% 0 0% 0 0% 0 0% 0%
20221027 23.65 23.87 23.52 23.71 0.59% 0.08% 0% 8311 0.1969 68.17 23.69 0% 0 0% 0 0% 0 0% 0%
20221026 22.69 23.88 22.69 23.57 3.92% 0.51% 0% 13342 0.3129 102.55 23.45 0% 0 0% 0 0% 0 0% 0%
20221025 22.95 23 22.35 22.68 -0.4% -0.09% 0% 8435 0.1915 63.49 22.7 0% 0 0% 0 0% 0 0% 0%
20221024 23.4 23.6 22.7 22.77 -2.36% -1.81% 0% 9951 0.2308 77.8 23.19 0% 0 0% 0 0% 0 0% 0%
20221021 23.4 23.79 22.92 23.32 0.04% -0.21% 0% 10543 0.2464 82.86 23.37 0% 0 0% 0 0% 0 0% 0%
20221020 22.9 23.79 22.76 23.31 0.47% 0% 0% 13263 0.3091 105.27 23.31 0% 0 0% 0 0% 0 0% 0%
20221019 23.12 23.46 23 23.2 -0.3% -0.13% 0% 8214 0.1908 66.33 23.23 0% 0 0% 0 0% 0 0% 0%
20221018 23.6 23.6 23.18 23.27 -0.51% -0.3% 0% 9543 0.2227 74.87 23.34 0% 0 0% 0 0% 0 0% 0%
20221017 22.84 23.57 22.7 23.39 2.27% 0.65% 0% 12571 0.2922 95.14 23.24 0% 0 0% 0 0% 0 0% 0%
20220720 27.72 28.3 27.43 27.81 0.4% 0.14% 0% 28955 0.8042 54.6 27.77 0% 0 0% 0 0% 0 0% 0%
20220719 27.11 27.97 26.61 27.7 2.86% 1.47% 0% 36302 0.9911 65.58 27.3 0% 0 0% 0 0% 0 0% 0%
20220718 26.15 26.94 25.9 26.93 2.98% 1.97% 0% 29523 0.7798 52.25 26.41 0% 0 0% 0 0% 0 0% 0%
20220715 26.88 26.88 26 26.15 -5.05% -0.76% 0% 48838 1.2871 85.2 26.35 0% 0 0% 0 0% 0 0% 0%
20220714 29 29.46 27.54 27.54 -10% -2.69% 0% 88417 2.5019 164.39 28.3 0% 0 0% 0 0% 0 0% 0%
20220713 27.95 30.6 27.9 30.6 9.99% 2.31% 0% 96812 2.8954 199.26 29.91 0% 0 0% 0 0% 0 0% 0%
20220712 27.48 28 27.02 27.82 1.68% 0.94% 0% 40668 1.1207 86.94 27.56 0% 0 0% 0 0% 0 0% 0%
20220711 25.9 27.47 25.05 27.36 5.8% 2.86% 0% 48611 1.2932 103.33 26.6 0% 0 0% 0 0% 0 0% 0%
20220708 26.17 26.48 25.6 25.86 -1.07% -0.5% 0% 18708 0.4862 40.14 25.99 0% 0 0% 0 0% 0 0% 0%
20220707 26.6 26.81 25.67 26.14 -3.01% 0.04% 0% 27629 0.7219 51.95 26.13 0% 0 0% 0 0% 0 0% 0%
20220706 26.1 27.56 25.87 26.95 3.18% 0.86% 0% 37123 0.9918 70.98 26.72 0% 0 0% 0 0% 0 0% 0%
20220705 26.8 26.93 25.8 26.12 -2.9% -0.61% 0% 24249 0.6372 48.1 26.28 0% 0 0% 0 0% 0 0% 0%
20220704 27.27 27.77 26.55 26.9 -1.32% -0.22% 0% 30229 0.8149 61.96 26.96 0% 0 0% 0 0% 0 0% 0%
20220701 27.87 28.95 27.03 27.26 -3.3% -2.57% 0% 52354 1.465 116.85 27.98 0% 0 0% 0 0% 0 0% 0%
20220630 26.82 29.03 25.76 28.19 6.82% 3.3% 0% 75758 2.0675 180.69 27.29 0% 0 0% 0 0% 0 0% 0%
20220629 25.92 26.75 25.43 26.39 1.31% 0.92% 0% 50633 1.3241 131.67 26.15 0% 0 0% 0 0% 0 0% 0%
20220628 25.77 26.23 25.5 26.05 1.2% 0.42% 0% 32579 0.8452 91.2 25.94 0% 0 0% 0 0% 0 0% 0%
20220627 25.89 26.37 25.5 25.74 -1% 0.04% 0% 40074 1.0313 115.18 25.73 0% 0 0% 0 0% 0 0% 0%
20220624 26.57 28 26 26 -1.14% -3.09% 0% 90867 2.4377 292.82 26.83 0% 0 0% 0 0% 0 0% 0%
20220623 24 26.3 24 26.3 10% 2.06% 0% 40030 1.0316 156.09 25.77 0% 0 0% 0 0% 0 0% 0%
20220622 24.99 25.2 23.86 23.91 -4.13% -1.73% 0% 25253 0.6143 96.11 24.33 0% 0 0% 0 0% 0 0% 0%
20220621 25.06 25.89 24.8 24.94 -0.8% -1.46% 0% 30784 0.779 126.76 25.31 0% 0 0% 0 0% 0 0% 0%
20220620 24.87 25.14 24.64 25.14 1.17% 0.64% 0% 15227 0.3804 65.41 24.98 0% 0 0% 0 0% 0 0% 0%
20220617 24.91 25.08 24.36 24.85 -0.28% 0.36% 0% 16198 0.401 67.68 24.76 0% 0 0% 0 0% 0 0% 0%
20220616 24.54 25.45 24.54 24.92 2.26% -0.44% 0% 26298 0.6583 110.19 25.03 0% 0 0% 0 0% 0 0% 0%
20220615 24.23 24.94 24.14 24.37 0.62% -0.73% 0% 20824 0.5113 89.72 24.55 0% 0 0% 0 0% 0 0% 0%
20220614 24.48 24.48 23.3 24.22 -2.18% 1.25% 0% 22712 0.5432 95.04 23.92 0% 0 0% 0 0% 0 0% 0%
20220613 24.61 24.88 24.36 24.76 -0.6% 0.77% 0% 16307 0.4007 65.8 24.57 0% 0 0% 0 0% 0 0% 0%
20220610 24.92 25.26 24.3 24.91 -1.11% 0.69% 0% 29106 0.7201 95.28 24.74 0% 0 0% 0 0% 0 0% 0%
20220609 24.41 25.5 24.06 25.19 3.45% 0.96% 0% 33723 0.8414 112.02 24.95 0% 0 0% 0 0% 0 0% 0%
20220608 24.61 24.98 23.92 24.35 -1.18% -0.33% 0% 16003 0.3909 56.32 24.43 0% 0 0% 0 0% 0 0% 0%
20220607 24.99 25.49 24.2 24.64 -1.16% -0.44% 0% 18880 0.4672 66.32 24.75 0% 0 0% 0 0% 0 0% 0%
20220606 24.66 25.19 24.6 24.93 0.97% 0.08% 0% 20983 0.5226 73.48 24.91 0% 0 0% 0 0% 0 0% 0%
20220602 24.56 24.74 24.06 24.69 0.49% 0.86% 0% 19388 0.4746 68.76 24.48 0% 0 0% 0 0% 0 0% 0%
20220601 24.8 24.85 24.25 24.57 -0.28% 0.12% 0% 17117 0.4201 61.54 24.54 0% 0 0% 0 0% 0 0% 0%
20220531 25.09 25.18 24.5 24.64 -1.6% -0.28% 0% 23197 0.5733 81.79 24.71 0% 0 0% 0 0% 0 0% 0%
20220530 25 25.73 24.77 25.04 -1.88% -0.6% 0% 37156 0.9359 137.35 25.19 0% 0 0% 0 0% 0 0% 0%
20220527 25.96 26.48 24.9 25.52 1.23% -0.47% 0% 73166 1.8761 287.65 25.64 0% 0 0% 0 0% 0 0% 0%
20220526 22.77 25.21 22.35 25.21 9.99% 5.04% 0% 28837 0.692 122.45 24 0% 0 0% 0 0% 0 0% 0%
20220525 22.58 23.15 22.58 22.92 1.46% 0.09% 0% 11871 0.2719 46.74 22.9 0% 0 0% 0 0% 0 0% 0%
20220524 23.54 23.8 22.58 22.59 -5.28% -2.5% 0% 20394 0.4726 68 23.17 0% 0 0% 0 0% 0 0% 0%
20220523 23.66 24.39 23.36 23.85 2.01% 0.21% 0% 22506 0.5357 77.63 23.8 0% 0 0% 0 0% 0 0% 0%
20220520 23.38 23.6 23.17 23.38 0.04% 0.09% 0% 13559 0.3167 48.24 23.36 0% 0 0% 0 0% 0 0% 0%
20220519 23.05 23.7 23.02 23.37 -0.04% 0% 0% 16162 0.3777 58.54 23.37 0% 0 0% 0 0% 0 0% 0%
20220518 23.51 24.15 23.26 23.38 0.82% -1.23% 0% 23539 0.5571 87.96 23.67 0% 0 0% 0 0% 0 0% 0%
20220517 23.64 23.77 23.02 23.19 -1.32% 0% 0% 15065 0.3494 58.35 23.19 0% 0 0% 0 0% 0 0% 0%
20220516 24.42 24.5 23.21 23.5 -3.01% -0.68% 0% 25058 0.5928 102 23.66 0% 0 0% 0 0% 0 0% 0%
20220513 24.17 24.72 23.4 24.43 2.69% 0.91% 0% 37354 0.9043 166.19 24.21 0% 0 0% 0 0% 0 0% 0%
20220512 23.12 24.36 22.84 23.79 1.84% 1.28% 0% 35108 0.8248 175.19 23.49 0% 0 0% 0 0% 0 0% 0%
20220511 24.2 25 23.34 23.36 0.39% -3.55% 0% 56318 1.3639 324.15 24.22 0% 0 0% 0 0% 0 0% 0%
20220510 20.95 23.27 20.9 23.27 10.02% 4.26% 0% 18753 0.4186 140.23 22.32 0% 0 0% 0 0% 0 0% 0%
20220509 20.57 21.4 20.53 21.15 2.67% 0.57% 0% 9563 0.2011 69.38 21.03 0% 0 0% 0 0% 0 0% 0%
20220506 20.1 20.75 19.93 20.6 0.29% 1.03% 0% 10037 0.2047 67.4 20.39 0% 0 0% 0 0% 0 0% 0%
20220505 20.36 20.95 20.05 20.54 0.74% 0.05% 0% 11926 0.2448 78.47 20.53 0% 0 0% 0 0% 0 0% 0%
20220429 20.09 20.56 19.96 20.39 2.88% 0.2% 0% 11023 0.2243 72.46 20.35 0% 0 0% 0 0% 0 0% 0%
20220428 19.91 20.25 19.6 19.82 -1% -0.5% 0% 8775 0.1748 50.99 19.92 0% 0 0% 0 0% 0 0% 0%
20220427 18.95 20.05 18.75 20.02 4.98% 3.2% 0% 13009 0.2524 62.97 19.4 0% 0 0% 0 0% 0 0% 0%
20220426 19.99 20.21 18.88 19.07 -4.89% -3.05% 0% 13163 0.2589 58.97 19.67 0% 0 0% 0 0% 0 0% 0%
20220425 21.8 21.88 20.05 20.05 -10.01% -3.51% 0% 16664 0.3463 69.49 20.78 0% 0 0% 0 0% 0 0% 0%
20220422 22.1 22.49 21.87 22.28 0.04% 0.54% 0% 8092 0.1793 31.9 22.16 0% 0 0% 0 0% 0 0% 0%
20220421 23.37 23.37 22.22 22.27 -4.71% -2.07% 0% 14755 0.3355 52.83 22.74 0% 0 0% 0 0% 0 0% 0%
20220420 23.6 24.2 23.23 23.37 -0.81% -1.52% 0% 13946 0.331 47.35 23.73 0% 0 0% 0 0% 0 0% 0%
20220419 23.35 23.83 23.12 23.56 0.9% 0.3% 0% 11049 0.2595 34.73 23.49 0% 0 0% 0 0% 0 0% 0%
20220418 22.99 23.39 22.7 23.35 1.7% 0.78% 0% 9848 0.2282 30.4 23.17 0% 0 0% 0 0% 0 0% 0%
20220415 24.16 24.33 22.9 22.96 -5.16% -1.37% 0% 21636 0.5037 65.9 23.28 0% 0 0% 0 0% 0 0% 0%
20220414 25.41 25.58 24.12 24.21 -6.53% -2.06% 0% 28895 0.7144 95.92 24.72 0% 0 0% 0 0% 0 0% 0%
20220413 26.27 26.27 25.4 25.9 -1.52% 0.35% 0% 20323 0.5246 74.16 25.81 0% 0 0% 0 0% 0 0% 0%
20220412 25.07 26.3 24.69 26.3 3.06% 1.86% 0% 25718 0.664 93.55 25.82 0% 0 0% 0 0% 0 0% 0%
20220411 25.63 26.45 25.43 25.52 0.63% -1.54% 0% 25207 0.6534 91.9 25.92 0% 0 0% 0 0% 0 0% 0%
20220408 26.3 26.3 25.08 25.36 -4.12% -1.01% 0% 26096 0.6685 83.65 25.62 0% 0 0% 0 0% 0 0% 0%
20220407 25.83 26.61 25.3 26.45 2.96% 1.26% 0% 36100 0.9429 89.73 26.12 0% 0 0% 0 0% 0 0% 0%
20220401 24.2 26.15 24.12 26 7% 3.71% 0% 32743 0.8208 70.94 25.07 0% 0 0% 0 0% 0 0% 0%
20220331 24.49 24.69 24.2 24.3 -0.78% -0.33% 0% 12734 0.3104 26.59 24.38 0% 0 0% 0 0% 0 0% 0%
20220330 24.18 24.58 24.05 24.49 2.17% 0.62% 0% 15396 0.3748 32.23 24.34 0% 0 0% 0 0% 0 0% 0%
20220329 24.66 24.7 23.88 23.97 -1.92% -1.03% 0% 16158 0.3914 34 24.22 0% 0 0% 0 0% 0 0% 0%
20220328 24.67 25 24.02 24.44 -1.29% -0.61% 0% 16969 0.4172 36.53 24.59 0% 0 0% 0 0% 0 0% 0%
20220325 25.51 25.85 24.69 24.76 -2.75% -1.55% 0% 27277 0.6861 60.89 25.15 0% 0 0% 0 0% 0 0% 0%
20220324 25.65 26.18 25.11 25.46 -1.81% -0.43% 0% 34715 0.8875 81.37 25.57 0% 0 0% 0 0% 0 0% 0%
20220323 27.3 27.84 25.82 25.93 -4.35% -1.22% 0% 71690 1.8821 179.88 26.25 0% 0 0% 0 0% 0 0% 0%
20220322 27 31 26.28 27.11 -3.83% -5.14% 0% 119323 3.4107 381.8 28.58 0% 0 0% 0 0% 0 0% 0%
20220321 28.19 28.19 26.79 28.19 9.99% 1.04% 0% 73975 2.0639 346.73 27.9 0% 0 0% 0 0% 0 0% 0%
20220318 23.3 25.63 23.17 25.63 10% 2.52% 0% 37390 0.9348 219.94 25 0% 0 0% 0 0% 0 0% 0%
20220317 22.97 23.68 22.97 23.3 2.33% -0.04% 0% 12481 0.2909 82.38 23.31 0% 0 0% 0 0% 0 0% 0%
20220316 22.69 22.8 21.71 22.77 2.75% 2.11% 0% 12406 0.2766 80.53 22.3 0% 0 0% 0 0% 0 0% 0%
20220315 23.13 23.45 22.14 22.16 -5.82% -2.68% 0% 13208 0.3008 90.49 22.77 0% 0 0% 0 0% 0 0% 0%
20220311 23.93 24.46 23.25 24.45 1.71% 2.43% 0% 11180 0.2669 74.81 23.87 0% 0 0% 0 0% 0 0% 0%
20220310 24 24.38 23.69 24.04 1.65% -0.37% 0% 13563 0.3273 89.38 24.13 0% 0 0% 0 0% 0 0% 0%
20220309 24.8 24.94 22.7 23.65 -2.75% -0.38% 0% 18741 0.4449 113.16 23.74 0% 0 0% 0 0% 0 0% 0%
20220308 25.3 25.7 24.1 24.32 -4.1% -1.58% 0% 14438 0.3567 97.07 24.71 0% 0 0% 0 0% 0 0% 0%
20220307 26.25 26.25 25 25.36 -3.21% -0.47% 0% 18079 0.4607 127.93 25.48 0% 0 0% 0 0% 0 0% 0%
20220304 26.73 26.9 26.07 26.2 -1.69% -0.46% 0% 14064 0.3701 107.88 26.32 0% 0 0% 0 0% 0 0% 0%
20220303 27.2 27.2 26.6 26.65 -1.3% -0.41% 0% 8317 0.2226 68.59 26.76 0% 0 0% 0 0% 0 0% 0%
20220302 27.3 27.52 26.95 27 -1.78% -0.52% 0% 7538 0.2046 62.82 27.14 0% 0 0% 0 0% 0 0% 0%
20220301 27.6 27.86 27.36 27.49 -1.12% -0.33% 0% 6222 0.1716 51.97 27.58 0% 0 0% 0 0% 0 0% 0%
20220228 26.97 27.94 26 27.8 4.08% 3.35% 0% 19797 0.5326 157.34 26.9 0% 0 0% 0 0% 0 0% 0%
20220225 27.28 27.6 26.63 26.71 -1.07% -0.93% 0% 13162 0.3548 111.61 26.96 0% 0 0% 0 0% 0 0% 0%
20220224 28.3 28.44 26.59 27 -4.86% -1.78% 0% 21090 0.5798 183.24 27.49 0% 0 0% 0 0% 0 0% 0%
20220223 28.02 28.59 27.91 28.38 1.43% 0.32% 0% 6334 0.1792 62.52 28.29 0% 0 0% 0 0% 0 0% 0%
20220222 28.6 28.6 27.84 27.98 -2.71% -0.21% 0% 8630 0.242 81.8 28.04 0% 0 0% 0 0% 0 0% 0%
20220221 28.1 28.85 28 28.76 1.95% 0.38% 0% 7996 0.2291 80.99 28.65 0% 0 0% 0 0% 0 0% 0%
20220218 27.98 28.28 27.9 28.21 0.82% 0.43% 0% 5279 0.1483 52.51 28.09 0% 0 0% 0 0% 0 0% 0%
20220217 28.3 28.57 27.82 27.98 -1.1% -0.29% 0% 8317 0.2334 82.07 28.06 0% 0 0% 0 0% 0 0% 0%
20220216 28.67 28.99 28.15 28.29 -0.39% -0.35% 0% 8627 0.2449 85.14 28.39 0% 0 0% 0 0% 0 0% 0%
20220215 28.62 28.77 28.08 28.4 -0.04% 0.07% 0% 9013 0.2558 89.64 28.38 0% 0 0% 0 0% 0 0% 0%
20220214 29.3 29.56 28.21 28.41 -3.96% -1.18% 0% 11887 0.3418 120.27 28.75 0% 0 0% 0 0% 0 0% 0%
20220211 30.61 30.62 29.57 29.58 -3.33% -0.97% 0% 11381 0.3399 122.55 29.87 0% 0 0% 0 0% 0 0% 0%
20220210 31.12 31.2 30.4 30.6 -1.61% -0.13% 0% 9527 0.2919 105.89 30.64 0% 0 0% 0 0% 0 0% 0%
20220209 30.2 31.28 30.2 31.1 2.81% 0.58% 0% 8960 0.277 95.57 30.92 0% 0 0% 0 0% 0 0% 0%
20211203 28.23 28.49 28.13 28.24 0.14% -0.07% 0% 5428 0.1534 45.32 28.26 0% 0 0% 0 0% 0 0% 0%
20211202 29.13 29.13 28.18 28.2 -2.66% -0.91% 0% 9325 0.2654 74.43 28.46 0% 0 0% 0 0% 0 0% 0%
20211201 29 29.2 28.83 28.97 0.84% -0.14% 0% 6667 0.1934 51.02 29.01 0% 0 0% 0 0% 0 0% 0%
20211130 28.99 29.5 28.54 28.73 0.38% -0.86% 0% 8776 0.2543 65.51 28.98 0% 0 0% 0 0% 0 0% 0%
20211129 28.39 28.82 28.26 28.62 -1.17% 0.18% 0% 7358 0.2102 52.79 28.57 0% 0 0% 0 0% 0 0% 0%
20211126 29.22 29.34 28.92 28.96 -0.48% -0.31% 0% 7559 0.2196 50.66 29.05 0% 0 0% 0 0% 0 0% 0%
20211125 29.19 29.35 28.92 29.1 -0.44% 0% 0% 8569 0.2494 57.51 29.1 0% 0 0% 0 0% 0 0% 0%
20211124 29.49 29.63 28.91 29.23 0% -0.03% 0% 10197 0.2982 68.56 29.24 0% 0 0% 0 0% 0 0% 0%
20211123 29.21 29.48 28.88 29.23 -0.61% 0.27% 0% 14591 0.4253 95.2 29.15 0% 0 0% 0 0% 0 0% 0%
20211122 28.99 30.31 28.75 29.41 1.69% -0.64% 0% 25580 0.7572 181.04 29.6 0% 0 0% 0 0% 0 0% 0%
20211119 28.71 29.2 28.71 28.92 0.73% -0.24% 0% 11195 0.3245 90.65 28.99 0% 0 0% 0 0% 0 0% 0%
20211118 28.73 29.48 28.68 28.71 -0.17% -1.14% 0% 16746 0.4863 143.62 29.04 0% 0 0% 0 0% 0 0% 0%
20211117 28.45 28.89 28.3 28.76 0.98% 0.35% 0% 10295 0.2951 98.47 28.66 0% 0 0% 0 0% 0 0% 0%
20211116 28.79 29.01 28.48 28.48 -1.08% -0.73% 0% 12973 0.3722 133.09 28.69 0% 0 0% 0 0% 0 0% 0%
20211115 27.8 28.79 27.69 28.79 4.01% 1.2% 0% 19976 0.5684 215.81 28.45 0% 0 0% 0 0% 0 0% 0%
20211112 27.32 27.73 27.32 27.68 1.32% 0.29% 0% 8660 0.239 107.69 27.6 0% 0 0% 0 0% 0 0% 0%
20211111 27.18 27.47 27.05 27.32 -0.11% 0.22% 0% 10082 0.2748 127.3 27.26 0% 0 0% 0 0% 0 0% 0%
20211110 26.44 27.45 26.22 27.35 3.48% 0.74% 0% 16572 0.45 197.26 27.15 0% 0 0% 0 0% 0 0% 0%
20211109 25.91 26.49 25.9 26.43 1.15% 0.46% 0% 5877 0.1546 72.68 26.31 0% 0 0% 0 0% 0 0% 0%
20211108 26.11 26.39 25.8 26.13 -0.8% 0.31% 0% 6634 0.1728 80.86 26.05 0% 0 0% 0 0% 0 0% 0%
20211105 26.2 26.66 26.1 26.34 0.69% -0.19% 0% 5778 0.1525 70.47 26.39 0% 0 0% 0 0% 0 0% 0%
20211104 25.96 26.24 25.83 26.16 1.24% 0.19% 0% 4978 0.13 58.75 26.11 0% 0 0% 0 0% 0 0% 0%
20211103 25.76 25.98 25.69 25.84 0.35% 0.16% 0% 3980 0.1027 42.9 25.8 0% 0 0% 0 0% 0 0% 0%
20211102 26.1 26.4 25.6 25.75 -1.42% -0.73% 0% 7733 0.2006 70.22 25.94 0% 0 0% 0 0% 0 0% 0%
20211101 26.2 26.47 26 26.12 -0.46% -0.42% 0% 6259 0.1642 48.15 26.23 0% 0 0% 0 0% 0 0% 0%
20211029 26.17 26.4 25.73 26.24 -0.53% 0.77% 0% 7284 0.1897 55.26 26.04 0% 0 0% 0 0% 0 0% 0%
20211028 27.35 27.35 26.33 26.38 -5.62% -1.2% 0% 15407 0.4113 118.22 26.7 0% 0 0% 0 0% 0 0% 0%
20211027 27.43 27.98 27.03 27.95 1.6% 1.78% 0% 10595 0.2909 90.68 27.46 0% 0 0% 0 0% 0 0% 0%
20211026 27.4 27.68 27.28 27.51 0.04% 0.22% 0% 5861 0.1609 53.77 27.45 0% 0 0% 0 0% 0 0% 0%
20211025 27.5 27.84 27.18 27.5 -1.33% 0.36% 0% 6470 0.1773 60.18 27.4 0% 0 0% 0 0% 0 0% 0%
20211022 27.85 27.97 27.71 27.87 -0.11% 0.18% 0% 6485 0.1804 61.97 27.82 0% 0 0% 0 0% 0 0% 0%
20211021 28.01 28.3 27.75 27.9 -1.2% -0.11% 0% 10876 0.3038 105.75 27.93 0% 0 0% 0 0% 0 0% 0%
20211020 28.5 29.06 28.08 28.24 -2.08% -0.77% 0% 19541 0.5561 205.92 28.46 0% 0 0% 0 0% 0 0% 0%
20211019 27.45 29.26 27.45 28.84 5.95% 1.05% 0% 26829 0.7657 333.53 28.54 0% 0 0% 0 0% 0 0% 0%
20211018 27.76 27.76 27.08 27.22 -1.56% -0.37% 0% 7120 0.1945 116.44 27.32 0% 0 0% 0 0% 0 0% 0%
20211015 27.51 27.85 27.3 27.65 1.1% 0.4% 0% 8529 0.2349 142.08 27.54 0% 0 0% 0 0% 0 0% 0%
20211014 27.66 27.66 27 27.35 -0.83% 0.4% 0% 5069 0.1381 89.42 27.24 0% 0 0% 0 0% 0 0% 0%
20211013 27.58 27.72 27.27 27.58 1.14% 0.44% 0% 2753 0.0756 49.53 27.46 0% 0 0% 0 0% 0 0% 0%
20211012 27.88 27.88 27.15 27.27 -1.66% -0.37% 0% 4249 0.1163 74.37 27.37 0% 0 0% 0 0% 0 0% 0%
20211011 27.5 28.26 27.33 27.73 0.87% -0.22% 0% 5545 0.1541 97.19 27.79 0% 0 0% 0 0% 0 0% 0%
20211008 27.09 27.72 27.09 27.49 2.23% 0.18% 0% 5502 0.151 88.84 27.44 0% 0 0% 0 0% 0 0% 0%
20210930 27.31 27.4 26.71 26.89 0.19% -0.22% 0% 4801 0.1294 76.47 26.95 0% 0 0% 0 0% 0 0% 0%
20210929 27.2 27.34 26.84 26.84 -2.15% -0.63% 0% 5505 0.1487 82.91 27.01 0% 0 0% 0 0% 0 0% 0%
20210928 27.65 27.76 27.36 27.43 -1.19% -0.11% 0% 4877 0.1339 68.85 27.46 0% 0 0% 0 0% 0 0% 0%
20210927 28.16 28.35 27.75 27.76 -0.07% -0.72% 0% 5911 0.1653 74.99 27.96 0% 0 0% 0 0% 0 0% 0%
20210924 27.99 28.16 27.76 27.78 -0.79% -0.68% 0% 4459 0.1247 56.2 27.97 0% 0 0% 0 0% 0 0% 0%
20210923 27.85 28.19 27.85 28 0.76% -0.07% 0% 4390 0.123 51.56 28.02 0% 0 0% 0 0% 0 0% 0%
20210922 27.8 28.05 27.5 27.79 -0.61% 0.25% 0% 4199 0.1164 43.6 27.72 0% 0 0% 0 0% 0 0% 0%
20210917 28.06 28.26 27.62 27.96 -0.29% 0.18% 0% 4700 0.1312 47.16 27.91 0% 0 0% 0 0% 0 0% 0%
20210916 28.64 28.74 27.82 28.04 -2.09% -0.78% 0% 9204 0.2601 91.32 28.26 0% 0 0% 0 0% 0 0% 0%
20210915 28.7 28.78 28.46 28.64 -0.14% 0.32% 0% 5285 0.1509 53.32 28.55 0% 0 0% 0 0% 0 0% 0%
20210914 28.95 29.29 28.59 28.68 -0.9% -0.93% 0% 7851 0.2273 74.12 28.95 0% 0 0% 0 0% 0 0% 0%
20210913 29.5 29.72 28.92 28.94 -0.96% -0.99% 0% 10266 0.3001 95.05 29.23 0% 0 0% 0 0% 0 0% 0%
20210910 28.58 29.49 28.38 29.22 2.24% 0.65% 0% 13119 0.3808 120.71 29.03 0% 0 0% 0 0% 0 0% 0%
20210909 28.76 28.91 28.47 28.58 -1.11% -0.14% 0% 6216 0.1779 60.58 28.62 0% 0 0% 0 0% 0 0% 0%
20210908 29.03 29.31 28.72 28.9 -0.45% 0.03% 0% 9329 0.2695 91.55 28.89 0% 0 0% 0 0% 0 0% 0%
20210907 28.25 29.61 28.22 29.03 2.91% -0.17% 0% 13689 0.3981 141.06 29.08 0% 0 0% 0 0% 0 0% 0%
20210906 28.01 28.45 27.71 28.21 0.75% 0.28% 0% 7662 0.2155 79.2 28.13 0% 0 0% 0 0% 0 0% 0%
20210729 27.42 28 27.4 27.56 0.69% -0.18% 0% 7056 0.1948 69.87 27.61 0% 0 0% 0 0% 0 0% 0%
20210728 27.75 28.08 26.8 27.37 -1.55% 0.11% 0% 8815 0.241 77.47 27.34 0% 0 0% 0 0% 0 0% 0%
20210727 27.12 28.44 27.12 27.8 2.73% -0.11% 0% 13388 0.3726 117.06 27.83 0% 0 0% 0 0% 0 0% 0%
20210726 28 28.2 26.71 27.06 -3.46% -1.2% 0% 10965 0.3003 94.94 27.39 0% 0 0% 0 0% 0 0% 0%
20210723 28.65 28.81 28 28.03 -2.33% -1.09% 0% 9863 0.2795 86.77 28.34 0% 0 0% 0 0% 0 0% 0%
20210722 28.82 28.9 28.55 28.7 -0.42% -0.07% 0% 5616 0.1613 50.86 28.72 0% 0 0% 0 0% 0 0% 0%
20210721 28.51 29.08 28.51 28.82 0.35% 0.03% 0% 6033 0.1738 52.54 28.81 0% 0 0% 0 0% 0 0% 0%
20210720 28.44 28.93 28.18 28.72 0.38% 0.38% 0% 5742 0.1643 49.36 28.61 0% 0 0% 0 0% 0 0% 0%
20210719 29.45 29.45 28.49 28.61 -2.85% -0.45% 0% 10034 0.2884 85 28.74 0% 0 0% 0 0% 0 0% 0%
20210716 29.84 29.84 29.29 29.45 -1.57% 0.03% 0% 9428 0.2776 75.74 29.44 0% 0 0% 0 0% 0 0% 0%
20210715 30.28 30.36 29.29 29.92 -2.09% 0.54% 0% 17342 0.5161 134.12 29.76 0% 0 0% 0 0% 0 0% 0%
20210714 30.9 31.5 30.49 30.56 -2.36% -0.84% 0% 10157 0.313 83.66 30.82 0% 0 0% 0 0% 0 0% 0%
20210713 30.77 31.58 30.62 31.3 1.69% 0.32% 0% 11179 0.3488 87.96 31.2 0% 0 0% 0 0% 0 0% 0%
20210712 30.48 30.94 30.27 30.78 1.45% 0.62% 0% 11590 0.3545 87.33 30.59 0% 0 0% 0 0% 0 0% 0%
20210709 30.58 30.58 30 30.34 -0.72% 0.43% 0% 7972 0.2408 60.87 30.21 0% 0 0% 0 0% 0 0% 0%
20210708 30.61 30.73 30.11 30.56 0.26% 0.63% 0% 9578 0.2909 73.45 30.37 0% 0 0% 0 0% 0 0% 0%
20210707 30.45 30.79 30.3 30.48 -0.72% -0.07% 0% 7004 0.2136 54.12 30.5 0% 0 0% 0 0% 0 0% 0%
20210706 30.38 30.85 30.1 30.7 0.85% 0.75% 0% 7669 0.2337 57.09 30.47 0% 0 0% 0 0% 0 0% 0%
20210705 31.11 31.5 29.83 30.44 -2% 0.16% 0% 18835 0.5724 137.13 30.39 0% 0 0% 0 0% 0 0% 0%
20210702 31.81 32.76 31 31.06 -2.54% -2.11% 0% 14547 0.4616 116.4 31.73 0% 0 0% 0 0% 0 0% 0%
20210701 32.32 33.8 31.6 31.87 -1.51% -2.51% 0% 12257 0.4007 104.64 32.69 0% 0 0% 0 0% 0 0% 0%
20210630 31.01 32.95 30.95 32.36 3.42% 0.75% 0% 16721 0.537 142.69 32.12 0% 0 0% 0 0% 0 0% 0%
20210629 32.15 32.58 31.16 31.29 -3.43% -1.17% 0% 13867 0.439 121.99 31.66 0% 0 0% 0 0% 0 0% 0%
20210628 32.68 32.88 32.08 32.4 -0.89% -0.22% 0% 7415 0.2408 65.21 32.47 0% 0 0% 0 0% 0 0% 0%
20210625 32.61 32.95 32.6 32.69 0% -0.06% 0% 7601 0.2486 61.59 32.71 0% 0 0% 0 0% 0 0% 0%
20210624 33.39 33.57 32.66 32.69 -1.74% -0.76% 0% 8512 0.2804 58.62 32.94 0% 0 0% 0 0% 0 0% 0%
20210623 33.55 33.73 33.06 33.27 -1.33% -0.15% 0% 10185 0.3394 66.75 33.32 0% 0 0% 0 0% 0 0% 0%
20210622 34.03 34.12 33.53 33.72 -1.11% 0% 0% 9121 0.3076 60.87 33.72 0% 0 0% 0 0% 0 0% 0%
20210621 33.44 34.18 33.12 34.1 1.85% 0.65% 0% 10494 0.3555 69.32 33.88 0% 0 0% 0 0% 0 0% 0%
20210618 33.75 33.78 33.03 33.48 -0.24% 0.54% 0% 10099 0.3363 66.33 33.3 0% 0 0% 0 0% 0 0% 0%
20210617 33.31 33.99 33.19 33.56 0.63% 0.09% 0% 10196 0.3419 66.53 33.53 0% 0 0% 0 0% 0 0% 0%
20210616 34.35 34.35 33.2 33.35 -2.66% -0.71% 0% 11243 0.3777 70.96 33.59 0% 0 0% 0 0% 0 0% 0%
20210615 34.25 34.5 33.7 34.26 0.91% 0.53% 0% 15843 0.54 101.96 34.08 0% 0 0% 0 0% 0 0% 0%
20210611 34.75 34.76 33.68 33.95 -1.74% -0.12% 0% 17905 0.6086 118.1 33.99 0% 0 0% 0 0% 0 0% 0%
20210610 33.67 34.63 33.1 34.55 5.27% 1.41% 0% 28554 0.9728 186.85 34.07 0% 0 0% 0 0% 0 0% 0%
20210609 31.85 33.5 31.85 32.82 3.21% -0.18% 0% 17783 0.5847 125.59 32.88 0% 0 0% 0 0% 0 0% 0%
20210608 32.48 32.48 31.73 31.8 -1.76% -0.78% 0% 9554 0.3062 65.44 32.05 0% 0 0% 0 0% 0 0% 0%
20210607 31.51 32.45 31.43 32.37 2.76% 0.78% 0% 11716 0.3763 77.44 32.12 0% 0 0% 0 0% 0 0% 0%
20210604 31.75 31.76 31.38 31.5 -0.72% -0.06% 0% 9201 0.29 59.58 31.52 0% 0 0% 0 0% 0 0% 0%
20210603 32.33 32.48 31.68 31.73 -1.83% -1.06% 0% 12341 0.3958 80.57 32.07 0% 0 0% 0 0% 0 0% 0%
20210602 33.4 33.4 32.3 32.32 -3.58% -1.1% 0% 16244 0.5308 100.91 32.68 0% 0 0% 0 0% 0 0% 0%
20210601 33.38 33.52 33 33.52 1.15% 0.9% 0% 10358 0.3441 67.3 33.22 0% 0 0% 0 0% 0 0% 0%
20210531 32.99 33.36 32.7 33.14 0.45% 0.3% 0% 11875 0.3923 75.71 33.04 0% 0 0% 0 0% 0 0% 0%
20210528 34.21 34.23 32.83 32.99 -3.96% -0.81% 0% 19882 0.6612 119.1 33.26 0% 0 0% 0 0% 0 0% 0%
20210527 34.97 34.97 34.01 34.35 -1.58% -0.03% 0% 12849 0.4415 84.89 34.36 0% 0 0% 0 0% 0 0% 0%
20210526 69.61 70.5 69.02 70.3 0.99% 0.7% 0% 8639 0.6031 119.6 69.81 0% 0 0% 0 0% 0 0% 0%
20210525 70.2 70.7 68.7 69.61 -0.83% 0.29% 0% 6956 0.4828 100.83 69.41 0% 0 0% 0 0% 0 0% 0%
20210524 69.8 70.55 69.12 70.19 0.56% 0.37% 0% 5217 0.3648 78.28 69.93 0% 0 0% 0 0% 0 0% 0%
20210521 69.17 70.67 68.51 69.8 0.78% 0.16% 0% 4714 0.3285 69.55 69.69 0% 0 0% 0 0% 0 0% 0%
20210520 68 72.5 67.89 69.26 2.96% -0.8% 0% 9922 0.6928 146.8 69.82 0% 0 0% 0 0% 0 0% 0%
20210519 68.5 68.5 67.26 67.27 -1.15% -0.68% 0% 5299 0.3589 83.51 67.73 0% 0 0% 0 0% 0 0% 0%
20210518 68 68.38 67.5 68.05 0.01% 0.16% 0% 5119 0.3478 73.68 67.94 0% 0 0% 0 0% 0 0% 0%
20210517 65.53 68.3 65.28 68.04 3.59% 1.54% 0% 11049 0.7404 141.71 67.01 0% 0 0% 0 0% 0 0% 0%
20210514 64.3 65.97 64.04 65.68 2.15% 0.84% 0% 4519 0.2943 57.65 65.13 0% 0 0% 0 0% 0 0% 0%
20210513 64.5 64.79 63.9 64.3 -0.74% 0.05% 0% 3963 0.2547 47.23 64.27 0% 0 0% 0 0% 0 0% 0%
20210512 65.07 65.3 64.39 64.78 -0.86% -0.03% 0% 4744 0.3074 47.24 64.8 0% 0 0% 0 0% 0 0% 0%
20210511 65.38 66.62 65.28 65.34 -0.41% -0.73% 0% 4778 0.3145 47.27 65.82 0% 0 0% 0 0% 0 0% 0%
20210510 64.82 66.47 64.82 65.61 1.56% -0.11% 0% 5580 0.3665 55.68 65.68 0% 0 0% 0 0% 0 0% 0%
20210507 64.65 65.54 64.5 64.6 -0.03% -0.54% 0% 4634 0.301 46.49 64.95 0% 0 0% 0 0% 0 0% 0%
20210506 64.74 65.58 64.38 64.62 -1.12% -0.46% 0% 4233 0.2748 42.69 64.92 0% 0 0% 0 0% 0 0% 0%
20210430 65.3 65.93 64.51 65.35 -3.9% 0.43% 0% 11720 0.7626 113.22 65.07 0% 0 0% 0 0% 0 0% 0%
20210429 66.66 68.66 66.5 68 3.03% 0.27% 0% 12318 0.8354 134.81 67.82 0% 0 0% 0 0% 0 0% 0%
20210428 64.31 66.94 63.81 66 2.88% 0.23% 0% 8829 0.5814 105.56 65.85 0% 0 0% 0 0% 0 0% 0%
20210427 64 65.65 63.8 64.15 -2.18% -0.37% 0% 9026 0.5812 110.56 64.39 0% 0 0% 0 0% 0 0% 0%
20210426 68 68 65 65.58 4.41% -0.89% 0% 21051 1.3929 282.97 66.17 0% 0 0% 0 0% 0 0% 0%
20210423 61.41 63.3 60.76 62.81 2.16% 1.18% 0% 7995 0.4963 129.52 62.08 0% 0 0% 0 0% 0 0% 0%
20210422 60.95 61.86 60.41 61.48 1.34% 0.79% 0% 4720 0.2879 81.57 61 0% 0 0% 0 0% 0 0% 0%
20210421 61 61.19 60.5 60.67 -0.7% -0.23% 0% 5453 0.3316 96.19 60.81 0% 0 0% 0 0% 0 0% 0%
20210416 60.31 61.97 60.08 61.4 1.44% 0.77% 0% 4858 0.296 89.58 60.93 0% 0 0% 0 0% 0 0% 0%
20210415 63.99 63.99 60.28 60.53 -5.73% -1.51% 0% 10079 0.6195 196.24 61.46 0% 0 0% 0 0% 0 0% 0%
20210414 63.98 64.48 63.08 64.21 0.56% 0.55% 0% 3929 0.2509 89.06 63.86 0% 0 0% 0 0% 0 0% 0%
20210413 64.83 64.83 63.76 63.85 -0.55% -0.37% 0% 3670 0.2352 83.38 64.09 0% 0 0% 0 0% 0 0% 0%
20210412 66.9 66.9 64 64.2 -4.04% -1.68% 0% 5749 0.3754 133.56 65.3 0% 0 0% 0 0% 0 0% 0%
20210409 67.3 67.8 66.7 66.9 -0.45% -0.39% 0% 3456 0.2321 78.93 67.16 0% 0 0% 0 0% 0 0% 0%
20210408 66.95 67.8 66.88 67.2 0.15% -0.07% 0% 4287 0.2883 83.1 67.25 0% 0 0% 0 0% 0 0% 0%
20210407 66.98 67.42 66.29 67.1 -0.47% 0.36% 0% 3036 0.203 46.92 66.86 0% 0 0% 0 0% 0 0% 0%
20210406 67.14 67.8 66.87 67.42 0.42% 0.21% 0% 3209 0.2159 41.93 67.28 0% 0 0% 0 0% 0 0% 0%
20210402 66.5 67.2 65.96 67.14 1.82% 0.51% 0% 3024 0.202 30.2 66.8 0% 0 0% 0 0% 0 0% 0%
20210401 65.8 66.21 65.21 65.94 -0.09% 0.35% 0% 2476 0.1627 20.57 65.71 0% 0 0% 0 0% 0 0% 0%
20210330 66.47 66.69 65.04 65.11 -1.94% -0.84% 0% 4400 0.2889 31.87 65.66 0% 0 0% 0 0% 0 0% 0%
20210329 67.84 67.99 66.4 66.4 -2.12% -0.81% 0% 4053 0.2713 24.68 66.94 0% 0 0% 0 0% 0 0% 0%
20210326 67.01 68.3 67 67.84 1.25% 0.27% 0% 3024 0.2046 17.17 67.66 0% 0 0% 0 0% 0 0% 0%
20201215 79.6 80.5 79 79.71 -1.17% -0.25% 0% 6390 0.5106 38.76 79.91 0% 0 0% 0 0% 0 0% 0%
20201214 80.09 82.48 79.58 80.65 1.26% -0.21% 0% 9642 0.7793 56.57 80.82 0% 0 0% 0 0% 0 0% 0%
20201211 81.5 81.58 78.81 79.65 -2.53% -0.16% 0% 14166 1.1301 82.05 79.78 0% 0 0% 0 0% 0 0% 0%
20201210 81.5 82.5 80.58 81.72 0.16% 0.22% 0% 12336 1.0059 75.89 81.54 0% 0 0% 0 0% 0 0% 0%
20201209 82.5 85.2 81.52 81.59 -0.5% -2.28% 0% 20720 1.73 131.46 83.49 0% 0 0% 0 0% 0 0% 0%
20201208 80 82.96 79.15 82 3.08% 0.77% 0% 17286 1.4066 111.43 81.37 0% 0 0% 0 0% 0 0% 0%
20201207 81 81.99 79.41 79.55 -1.67% -1.61% 0% 15831 1.28 108.67 80.85 0% 0 0% 0 0% 0 0% 0%
20201204 79.99 84.48 79.9 80.9 4.72% -1.12% 0% 26645 2.1802 198.01 81.82 0% 0 0% 0 0% 0 0% 0%
20201203 76.25 78.44 76.25 77.25 1.21% -0.25% 0% 15307 1.1854 127.31 77.44 0% 0 0% 0 0% 0 0% 0%
20201202 75.52 78.2 75.52 76.33 1.72% -0.75% 0% 18872 1.4515 168.82 76.91 0% 0 0% 0 0% 0 0% 0%
20201201 72.46 75.19 72.43 75.04 3.65% 0.98% 0% 15207 1.13 149.28 74.31 0% 0 0% 0 0% 0 0% 0%
20201130 74.14 74.56 72.3 72.4 -2.28% -0.62% 0% 10866 0.7916 111.92 72.85 0% 0 0% 0 0% 0 0% 0%
20201127 74 74.93 73.15 74.09 -0.24% 0.3% 0% 8791 0.6494 93.05 73.87 0% 0 0% 0 0% 0 0% 0%
20201126 73.55 75.28 73.35 74.27 0.98% -0.19% 0% 12169 0.9055 127.24 74.41 0% 0 0% 0 0% 0 0% 0%
20201125 72 75.25 71.8 73.55 2.22% -0.3% 0% 15797 1.1654 174.51 73.77 0% 0 0% 0 0% 0 0% 0%
20201124 72.78 72.78 71.68 71.95 -1.13% -0.07% 0% 7932 0.5711 92.67 72 0% 0 0% 0 0% 0 0% 0%
20201123 73.8 73.9 72.7 72.77 -0.57% -0.6% 0% 7282 0.5331 82.2 73.21 0% 0 0% 0 0% 0 0% 0%
20201120 72.98 73.3 72.36 73.19 -0.26% 0.47% 0% 6741 0.4911 68.98 72.85 0% 0 0% 0 0% 0 0% 0%
20201119 72.59 73.51 71.54 73.38 1.05% 0.81% 0% 6439 0.4687 63.39 72.79 0% 0 0% 0 0% 0 0% 0%
20201118 72.8 73.2 72.02 72.62 -0.27% 0.12% 0% 5934 0.4304 56.22 72.53 0% 0 0% 0 0% 0 0% 0%
20201117 73.91 74.35 71.9 72.82 -1.95% 0.36% 0% 8355 0.6062 75.1 72.56 0% 0 0% 0 0% 0 0% 0%
20201116 74.47 75.36 73.5 74.27 0.71% 0.09% 0% 8921 0.6619 78.93 74.2 0% 0 0% 0 0% 0 0% 0%
20201113 70.98 73.97 70.26 73.75 3.12% 1.29% 0% 10587 0.7708 89.3 72.81 0% 0 0% 0 0% 0 0% 0%
20201112 72.84 73.28 71.5 71.52 -1.15% -0.96% 0% 6417 0.4634 51.15 72.21 0% 0 0% 0 0% 0 0% 0%
20201111 73.97 74.34 72.3 72.35 -2.68% -1.05% 0% 9163 0.67 70.14 73.12 0% 0 0% 0 0% 0 0% 0%
20201110 76.56 76.89 74.05 74.34 -2.22% -0.59% 0% 11445 0.8559 78.02 74.78 0% 0 0% 0 0% 0 0% 0%
20201109 73.66 76.45 73.47 76.03 3.48% 1.22% 0% 15134 1.1367 105.48 75.11 0% 0 0% 0 0% 0 0% 0%
20201106 73.4 74.46 72.4 73.47 0.08% 0.29% 0% 10370 0.7597 73.97 73.26 0% 0 0% 0 0% 0 0% 0%
20201105 73.11 73.68 72.86 73.41 1.34% 0.03% 0% 9823 0.7209 66.79 73.39 0% 0 0% 0 0% 0 0% 0%
20201104 72 73.58 71.7 72.44 0.82% -0.36% 0% 11554 0.84 79.02 72.7 0% 0 0% 0 0% 0 0% 0%
20201103 68.99 72.03 68.86 71.85 4.45% 1.5% 0% 12888 0.9123 82.43 70.79 0% 0 0% 0 0% 0 0% 0%
20201102 69.5 69.99 67.9 68.79 -1.56% 0.06% 0% 13240 0.9102 81.12 68.75 0% 0 0% 0 0% 0 0% 0%
20201030 72.23 72.94 69.71 69.88 -3.27% -1.76% 0% 16022 1.1397 97.64 71.13 0% 0 0% 0 0% 0 0% 0%
20201029 71.65 73.17 71.42 72.24 -2.27% -0.4% 0% 12634 0.9163 79.58 72.53 0% 0 0% 0 0% 0 0% 0%
20201028 75.5 77 73.7 73.92 -6.51% -1.26% 0% 26869 2.0115 174.56 74.86 0% 0 0% 0 0% 0 0% 0%
20201027 76.15 79.38 76.08 79.07 2.62% 1.11% 0% 9008 0.7044 66.38 78.2 0% 0 0% 0 0% 0 0% 0%
20201026 76.2 77.99 75.22 77.05 1.12% 0.25% 0% 8732 0.6711 59.57 76.86 0% 0 0% 0 0% 0 0% 0%
20201023 79.62 80.21 75.53 76.2 -4.08% -1.78% 0% 16666 1.293 105.37 77.58 0% 0 0% 0 0% 0 0% 0%
20201022 79.6 79.98 78.82 79.44 0.05% -0.06% 0% 7156 0.5688 46.76 79.49 0% 0 0% 0 0% 0 0% 0%
20200909 88.49 88.79 85.68 85.7 -4.83% -1.18% 0% 13443 1.1658 85.38 86.72 0% 0 0% 0 0% 0 0% 0%
20200908 88.51 90.86 87 90.05 2.2% 0.92% 0% 10645 0.9499 60.8 89.23 0% 0 0% 0 0% 0 0% 0%
20200907 91.8 93.28 88.11 88.11 -4.75% -2.58% 0% 14003 1.2664 80.39 90.44 0% 0 0% 0 0% 0 0% 0%
20200904 92 92.84 90.01 92.5 -1.31% 0.91% 0% 10783 0.9885 60.07 91.67 0% 0 0% 0 0% 0 0% 0%
20200903 93.05 94.49 92.23 93.73 0.27% 0.4% 0% 9624 0.8985 51.96 93.36 0% 0 0% 0 0% 0 0% 0%
20200902 95.42 96.2 93.12 93.48 -2.03% -0.83% 0% 11698 1.1026 57.89 94.26 0% 0 0% 0 0% 0 0% 0%
20200901 93.89 95.88 92 95.42 1.65% 1.2% 0% 12854 1.212 58.08 94.29 0% 0 0% 0 0% 0 0% 0%
20200831 93.24 96.6 93.23 93.87 1.12% -1.09% 0% 16273 1.5443 71.61 94.9 0% 0 0% 0 0% 0 0% 0%
20200828 90.31 93.16 90.09 92.83 2.57% 0.99% 0% 12187 1.1202 51.03 91.92 0% 0 0% 0 0% 0 0% 0%
20200827 91.78 93 89 90.5 -1.42% -0.8% 0% 21871 1.9953 89.71 91.23 0% 0 0% 0 0% 0 0% 0%
20200826 99.06 100.44 91.3 91.8 -7.92% -3.29% 0% 32763 3.11 142.73 94.92 0% 0 0% 0 0% 0 0% 0%
20200825 100.94 100.94 98.78 99.7 -0.8% 0.01% 0% 10274 1.0242 47.96 99.69 0% 0 0% 0 0% 0 0% 0%
20200824 97.31 101.29 95.1 100.5 3.2% 2.02% 0% 18414 1.814 77.67 98.51 0% 0 0% 0 0% 0 0% 0%
20200821 99.9 99.9 96.63 97.38 -1.23% -0.27% 0% 15743 1.5372 63.56 97.64 0% 0 0% 0 0% 0 0% 0%
20200820 100.05 101.36 96.98 98.59 -4.17% -0.36% 0% 27159 2.6873 101.95 98.95 0% 0 0% 0 0% 0 0% 0%
20200819 106.97 109.84 102.88 102.88 -2.96% -3.77% 0% 27726 2.9642 103.24 106.91 0% 0 0% 0 0% 0 0% 0%
20200818 104.5 106.87 102.56 106.02 0.97% 1.3% 0% 18485 1.9347 64.5 104.66 0% 0 0% 0 0% 0 0% 0%
20200817 105.5 107.64 104.13 105 0.91% -0.54% 0% 18602 1.9638 58.76 105.57 0% 0 0% 0 0% 0 0% 0%
20200814 103.62 105.46 101.38 104.05 0.38% 0.65% 0% 13683 1.4146 36.77 103.38 0% 0 0% 0 0% 0 0% 0%
20200813 104 104.75 101.56 103.66 0.08% 0.38% 0% 14905 1.5393 35.98 103.27 0% 0 0% 0 0% 0 0% 0%
20200812 104.06 107.92 99.8 103.58 -1.26% -0.02% 0% 26335 2.7282 60.4 103.6 0% 0 0% 0 0% 0 0% 0%
20200811 108.98 114.8 104.9 104.9 -3.09% -4.45% 0% 27007 2.9652 61.29 109.79 0% 0 0% 0 0% 0 0% 0%
20200810 109.07 109.98 102.73 108.25 0.42% 1.97% 0% 25360 2.6922 53.22 106.16 0% 0 0% 0 0% 0 0% 0%
20200807 110.51 112.99 103.25 107.8 -2.88% 0.12% 0% 36466 3.9262 79.86 107.67 0% 0 0% 0 0% 0 0% 0%
20200806 110.51 115.3 107.68 111 -0.15% -1.18% 0% 42243 4.7446 99.85 112.32 0% 0 0% 0 0% 0 0% 0%
20200805 113.43 113.43 108.7 111.17 -2.56% 0.5% 0% 37610 4.1604 91.32 110.62 0% 0 0% 0 0% 0 0% 0%
20200804 118 118 109.01 114.09 -1.87% 0.48% 0% 46262 5.2531 119.85 113.55 0% 0 0% 0 0% 0 0% 0%
20200803 108.55 116.26 108.55 116.26 10% 2.85% 0% 61453 6.9467 170.96 113.04 0% 0 0% 0 0% 0 0% 0%
20200731 98.5 106.96 98.08 105.69 7.96% 2.8% 0% 55633 5.7198 157.57 102.81 0% 0 0% 0 0% 0 0% 0%
20200730 96.8 99.99 96.55 97.9 0.54% -0.26% 0% 39905 3.9171 115.68 98.16 0% 0 0% 0 0% 0 0% 0%
20200729 92.18 99.21 91.62 97.37 6.28% 1.96% 0% 62017 5.9226 168.39 95.5 0% 0 0% 0 0% 0 0% 0%
20200728 84 91.62 83.17 91.62 10% 2.29% 0% 59906 5.366 152.32 89.57 0% 0 0% 0 0% 0 0% 0%
20200727 83.02 83.69 80.6 83.29 0.68% 1.52% 0% 17394 1.427 37.09 82.04 0% 0 0% 0 0% 0 0% 0%
20200724 85.88 87.77 81.3 82.73 -4.4% -2.69% 0% 27270 2.3184 55.09 85.02 0% 0 0% 0 0% 0 0% 0%
20200723 88.01 88.85 84.01 86.54 -2.93% 0.35% 0% 34124 2.943 64.45 86.24 0% 0 0% 0 0% 0 0% 0%
20200722 88.8 90.5 88.2 89.15 0.08% -0.59% 0% 26833 2.4065 48.44 89.68 0% 0 0% 0 0% 0 0% 0%
20200721 88.12 89.46 87.01 89.08 0.54% 0.89% 0% 22988 2.0296 38.66 88.29 0% 0 0% 0 0% 0 0% 0%
20200720 87.37 89.06 86.31 88.6 1.52% 1.06% 0% 29086 2.5499 45 87.67 0% 0 0% 0 0% 0 0% 0%
20200717 89.1 90.98 86.01 87.27 -3.09% -1.05% 0% 34803 3.0696 52.05 88.2 0% 0 0% 0 0% 0 0% 0%
20200716 99.91 99.91 90.05 90.05 -10% -4.6% 0% 52961 4.9992 83.27 94.39 0% 0 0% 0 0% 0 0% 0%
20200715 104.71 106.7 100 100.05 -6.36% -3.16% 0% 53348 5.5113 93.58 103.31 0% 0 0% 0 0% 0 0% 0%
20200714 100.1 108.9 97.7 106.84 5.97% 3.44% 0% 79213 8.1822 145.56 103.29 0% 0 0% 0 0% 0 0% 0%
20200713 98.74 102.95 98.06 100.82 2.02% 0.14% 0% 45389 4.5696 89.74 100.68 0% 0 0% 0 0% 0 0% 0%
20200710 102 104.88 98.5 98.82 -2.53% -2.31% 0% 52897 5.351 106.12 101.16 0% 0 0% 0 0% 0 0% 0%
20200709 96.4 102.94 95.48 101.39 5.52% 2.17% 0% 64600 6.4108 132.57 99.24 0% 0 0% 0 0% 0 0% 0%
20200708 93.9 97.67 93 96.09 2.33% 0.32% 0% 51436 4.9265 106.1 95.78 0% 0 0% 0 0% 0 0% 0%
20200707 92.98 97.57 91.51 93.9 2.77% -0.75% 0% 62885 5.9496 128.25 94.61 0% 0 0% 0 0% 0 0% 0%
20200706 90.06 91.68 88 91.37 1.53% 1.35% 0% 51863 4.6753 103.1 90.15 0% 0 0% 0 0% 0 0% 0%
20200703 91.6 94.11 89.8 89.99 -0.62% -1.67% 0% 42169 3.8594 82.2 91.52 0% 0 0% 0 0% 0 0% 0%
20200702 88.05 91.28 87.53 90.55 2.52% 0.82% 0% 40706 3.6559 70.93 89.81 0% 0 0% 0 0% 0 0% 0%
20200701 88.02 89.86 87.2 88.32 0.45% -0.01% 0% 33660 2.9733 50.85 88.33 0% 0 0% 0 0% 0 0% 0%
20200630 86 88.76 86 87.92 2.35% 0.21% 0% 34409 3.019 44.75 87.74 0% 0 0% 0 0% 0 0% 0%
20200629 88.85 89.7 85.8 85.9 -4.56% -1.47% 0% 48482 4.2265 58.54 87.18 0% 0 0% 0 0% 0 0% 0%
20200624 91.5 93.18 89.9 90 -1.91% -1.41% 0% 39223 3.5808 47.29 91.29 0% 0 0% 0 0% 0 0% 0%
20200623 89.75 92.69 88.51 91.75 1.65% 1.14% 0% 49906 4.5276 56.43 90.72 0% 0 0% 0 0% 0 0% 0%
20200622 89.5 90.86 87.76 90.26 1.35% 1.04% 0% 51223 4.5756 54.98 89.33 0% 0 0% 0 0% 0 0% 0%
20200619 90 90.86 88.33 89.06 -1.59% -0.51% 0% 46358 4.15 47.15 89.52 0% 0 0% 0 0% 0 0% 0%
20200618 90.82 92.97 89.04 90.5 -1.69% -0.23% 0% 60076 5.4496 62.46 90.71 0% 0 0% 0 0% 0 0% 0%
20200617 95.95 95.95 90.05 92.06 -6.41% -0.78% 0% 96880 8.9885 102.97 92.78 0% 0 0% 0 0% 0 0% 0%
20200616 103.3 103.3 96.27 98.37 -4.93% -0.03% 0% 105245 10.3563 119.69 98.4 0% 0 0% 0 0% 0 0% 0%
20200615 103.47 103.47 97.02 103.47 10% 0.95% 0% 118527 12.1495 139.23 102.5 0% 0 0% 0 0% 0 0% 0%
20200612 88.5 96.27 86.9 94.06 2.85% 2.81% 0% 88690 8.1139 90.78 91.49 0% 0 0% 0 0% 0 0% 0%
20200611 88.89 93 87 91.45 5.27% 1.8% 0% 90709 8.1486 100.36 89.83 0% 0 0% 0 0% 0 0% 0%
20200610 89.88 94 86.55 86.87 1.04% -3.33% 0% 94830 8.5215 113.63 89.86 0% 0 0% 0 0% 0 0% 0%
20200609 87.11 88.36 84.51 85.98 -3.8% -0.32% 0% 88884 7.6668 114.25 86.26 0% 0 0% 0 0% 0 0% 0%
20200608 81.8 89.38 79.81 89.38 10.01% 4.22% 0% 113470 9.7316 162.42 85.76 0% 0 0% 0 0% 0 0% 0%
20200605 81.13 83.8 79.81 81.25 -0.89% -0.43% 0% 55037 4.4908 88.21 81.6 0% 0 0% 0 0% 0 0% 0%
20200604 80.01 84.78 78.51 81.98 1.46% -0.1% 0% 84899 6.9667 135.56 82.06 0% 0 0% 0 0% 0 0% 0%
20200603 83 85.03 80.68 80.8 -4.51% -1.54% 0% 95785 7.8597 160.72 82.06 0% 0 0% 0 0% 0 0% 0%
20200602 85.37 89.5 83.6 84.62 -0.88% -1.43% 0% 143548 12.3241 277.01 85.85 0% 0 0% 0 0% 0 0% 0%
20200601 85.37 85.37 81.56 85.37 10% 1.7% 0% 165246 13.8702 448.37 83.94 0% 0 0% 0 0% 0 0% 0%
20200529 77.61 77.61 77.61 77.61 10.01% 0.06% 0% 1707 0.1324 15.02 77.56 0% 0 0% 0 0% 0 0% 0%
20200528 70.55 70.55 70.55 70.55 9.99% -0.08% 0% 973 0.0687 6.76 70.61 0% 0 0% 0 0% 0 0% 0%
20200527 64.14 64.14 64.14 64.14 10% 0% 0% 502 0.0322 2.62 64.14 0% 0 0% 0 0% 0 0% 0%
20200526 58.31 58.31 58.31 58.31 10% 0.1% 0% 412 0.024 1.6 58.25 0% 0 0% 0 0% 0 0% 0%
20200525 44.17 53.01 44.17 53.01 44.01% 0.82% 0% 970 0.051 2.05 52.58 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