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. 浙江板块
  3. 捷昌驱动603583
    4. 返回上一页 刷新
股票代码（例：sh603583）       686条   (进入捷昌驱动股票专站) 捷昌驱动股票成本分析
相关股票: 海康威视  宁波银行  荣盛石化  三花智控  拓普集团  同花顺  大华股份  华东医药  合盛硅业  宁波港  杭州银行  华友钴业  晶盛机电  恒生电子  浙能电力  泰格医药  中国巨石  卫星化学  新 和 成  福斯特  正泰电器  小商品城  珀莱雅  巨化股份  苏 泊 尔  浙商证券  财通证券  世纪华通  桐昆股份  华峰化学  士兰微  顾家家居  雅戈尔  杭氧股份  宋城演艺  光启技术  天山铝业  杉杉股份  浙江龙盛  滨江集团  伟明环保  伟星新材  通策医疗  
相关股吧: 002415股吧 002142股吧 002493股吧 002050股吧 601689股吧 300033股吧 002236股吧 000963股吧 603260股吧 601018股吧 600926股吧 603799股吧 300316股吧 600570股吧 600023股吧 300347股吧 600176股吧 002648股吧 002001股吧 603806股吧 601877股吧 600415股吧 603605股吧 600160股吧 002032股吧 601878股吧 601108股吧 002602股吧 601233股吧 002064股吧 600460股吧 603816股吧 600177股吧 002430股吧 300144股吧 002625股吧 002532股吧 600884股吧 600352股吧 002244股吧 603568股吧 002372股吧 600763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 17.96 18.11 17.68 17.73 -1.55% -0.67% -59.98% 56503 1.0088 169.82 17.85 0% 44 0% 44.16 0% 44.3 0% 0%
20230927 18.28 18.86 17.98 18.01 3.03% -1.32% -59.35% 90002 1.6424 307.74 18.25 0% 44 0% 44.16 0% 44.3 0% 0%
20230926 17.71 17.74 17.36 17.48 -1.3% -0.11% -60.54% 18715 0.3275 78.28 17.5 0% 44 0% 44.16 0% 44.3 0% 0%
20230925 17.66 17.97 17.53 17.71 0.17% 0.11% -60.02% 23237 0.4111 98.09 17.69 0% 44 0% 44.16 0% 44.3 0% 0%
20230922 17.15 17.69 17.09 17.68 2.97% 1.61% -60.09% 33045 0.5749 134.1 17.4 0% 44 0% 44.16 0% 44.3 0% 0%
20230921 17.42 17.43 17.09 17.17 -1.15% -0.29% -61.24% 21402 0.3685 90.21 17.22 0% 44 0% 44.16 0% 44.3 0% 0%
20230920 17.51 17.67 17.31 17.37 -1.19% -0.63% -60.79% 17533 0.3065 71.25 17.48 0% 44 0% 44.16 0% 44.3 0% 0%
20230919 17.91 17.96 17.46 17.58 -1.79% 0% -60.32% 20725 0.3643 81.23 17.58 0% 44 0% 44.16 0% 44.3 0% 0%
20230918 17.66 18.08 17.45 17.9 1.65% 0.17% -59.59% 25098 0.4484 96.66 17.87 0% 44 0% 44.16 0% 44.3 0% 0%
20230915 17.73 17.91 17.53 17.61 -0.11% -0.45% -60.25% 18878 0.334 72.36 17.69 0% 44 0% 44.16 0% 44.3 0% 0%
20230914 17.85 17.94 17.5 17.63 -1.73% -0.11% -60.2% 23003 0.406 86.43 17.65 0% 44 0% 44.16 0% 44.3 0% 0%
20230913 18.01 18.24 17.79 17.94 -1.21% -0.44% -59.5% 27482 0.4953 104.56 18.02 0% 44 0% 44.16 0% 44.3 0% 0%
20230912 18.18 18.21 17.9 18.16 0.44% 0.44% -59.01% 18609 0.3365 66.86 18.08 0% 44 0% 44.16 0% 44.3 0% 0%
20230911 18.06 18.25 17.82 18.08 0.56% 0% -59.19% 27876 0.504 85.51 18.08 0% 44 0% 44.16 0% 44.3 0% 0%
20230908 17.86 18.26 17.83 17.98 0.17% -0.5% -59.41% 20415 0.3688 58.09 18.07 0% 44 0% 44.16 0% 44.3 0% 0%
20230907 18.35 18.42 17.93 17.95 -2.23% -1.21% -59.48% 31569 0.5735 87.23 18.17 0% 44 0% 44.16 0% 44.3 0% 0%
20230906 18.11 18.4 17.96 18.36 0.93% 0.71% -58.56% 25697 0.4684 71.97 18.23 0% 44 0% 44.16 0% 44.3 0% 0%
20230905 18.02 18.4 18.01 18.19 0.33% 0.11% -58.94% 27860 0.5061 76.88 18.17 0% 44 0% 44.16 0% 44.3 0% 0%
20230904 18.05 18.14 17.84 18.13 1.34% 0.55% -59.07% 23201 0.4182 58.14 18.03 0% 44 0% 44.16 0% 44.3 0% 0%
20230901 17.86 18.05 17.71 17.89 0.17% 0.06% -59.62% 22807 0.4079 56.45 17.88 0% 44 0% 44.16 0% 44.3 0% 0%
20230831 17.97 17.98 17.76 17.86 -0.72% 0.06% -59.68% 24567 0.4385 59.02 17.85 0% 44 0% 44.16 0% 44.3 0% 0%
20230830 17.66 18.2 17.66 17.99 1.87% -0.11% -59.39% 42737 0.7696 97.27 18.01 0% 44 0% 44.16 0% 44.3 0% 0%
20230829 16.89 17.8 16.79 17.66 4.5% 0.8% -60.14% 67537 1.1832 141.4 17.52 0% 44 0% 44.16 0% 44.3 0% 0%
20230828 18.34 18.34 16.81 16.9 -0.82% -2.82% -61.85% 54862 0.9539 118.67 17.39 0% 44 0% 44.16 0% 44.3 0% 0%
20230825 17.2 17.36 16.96 17.04 -0.93% -0.47% -61.53% 34209 0.5858 80.65 17.12 0% 44 0% 44.16 0% 44.3 0% 0%
20230824 17.16 17.42 16.96 17.2 0.35% -0.12% -61.17% 29845 0.5139 69.73 17.22 0% 44 0% 44.16 0% 44.3 0% 0%
20230823 17.47 17.62 17.12 17.14 -2.83% -1.15% -61.31% 32331 0.5606 75.82 17.34 0% 44 0% 44.16 0% 44.3 0% 0%
20230822 17.92 18.06 17.14 17.64 -1.18% 0.92% -60.18% 63655 1.1125 142.99 17.48 0% 44 0% 44.16 0% 44.3 0% 0%
20230821 18.04 18.29 17.85 17.85 -1.33% -1.22% -59.71% 25229 0.4558 58.98 18.07 0% 44 0% 44.16 0% 44.3 0% 0%
20230818 18.4 18.72 18.08 18.09 -2.22% -1.68% -59.16% 32776 0.6031 75.37 18.4 0% 44 0% 44.16 0% 44.3 0% 0%
20230817 17.82 18.69 17.62 18.5 3.76% 1.31% -58.24% 50129 0.9156 105.79 18.26 0% 44 0% 44.16 0% 44.3 0% 0%
20230816 18.15 18.34 17.82 17.83 -1.65% -1.11% -59.75% 35349 0.6373 77.02 18.03 0% 44 0% 44.16 0% 44.3 0% 0%
20230815 18.78 18.78 17.95 18.13 -2.63% -0.38% -59.07% 42260 0.7693 92.63 18.2 0% 44 0% 44.16 0% 44.3 0% 0%
20230814 19.17 19.17 18.31 18.62 -3.07% -0.05% -57.97% 45913 0.8554 106.54 18.63 0% 44 0% 44.16 0% 44.3 0% 0%
20230811 19.62 19.77 19.21 19.21 -2.64% -1.28% -56.64% 35277 0.6865 86.06 19.46 0% 44 0% 44.16 0% 44.3 0% 0%
20230810 19.84 19.9 19.55 19.73 -0.35% 0% -55.46% 26762 0.5281 62.85 19.73 0% 44 0% 44.16 0% 44.3 0% 0%
20230809 20.24 20.44 19.68 19.8 -2.61% -0.75% -55.3% 46174 0.9212 106.98 19.95 0% 44 0% 44.16 0% 44.3 0% 0%
20230808 19.9 20.46 19.88 20.33 1.5% 0.79% -54.11% 51610 1.0412 137.28 20.17 0% 44 0% 44.16 0% 44.3 0% 0%
20230807 19.94 20.19 19.85 20.03 0.4% -0.05% -54.79% 36451 0.7303 98.35 20.04 0% 44 0% 44.16 0% 44.3 0% 0%
20230804 19.3 20.19 19.3 19.95 3.37% 0.76% -54.97% 64020 1.2677 175.56 19.8 0% 44 0% 44.16 0% 44.3 0% 0%
20230803 19.47 19.6 19.23 19.3 -0.87% -0.21% -56.43% 28292 0.5473 81.62 19.34 0% 44 0% 44.16 0% 44.3 0% 0%
20230802 19.43 19.79 19.35 19.47 0.62% -0.61% -56.05% 34489 0.6755 96.24 19.59 0% 44 0% 44.16 0% 44.3 0% 0%
20230801 19.27 19.48 19.21 19.35 -0.1% 0.05% -56.32% 27008 0.5224 72.18 19.34 0% 44 0% 44.16 0% 44.3 0% 0%
20230731 19.12 19.68 19.01 19.37 1.31% -0.41% -56.28% 41752 0.812 101.63 19.45 0% 44 0% 44.16 0% 44.3 0% 0%
20230728 18.75 19.17 18.69 19.12 1.06% 0.84% -56.84% 30980 0.5873 72.23 18.96 0% 44 0% 44.16 0% 44.3 0% 0%
20230727 19.15 19.33 18.88 18.92 -0.89% -1.05% -57.29% 34389 0.6575 75.15 19.12 0% 44 0% 44.16 0% 44.3 0% 0%
20230726 19.29 19.31 19.03 19.09 -1.04% -0.26% -56.91% 28104 0.5378 59.27 19.14 0% 44 0% 44.16 0% 44.3 0% 0%
20230725 18.98 19.42 18.83 19.29 3.32% 0.52% -56.46% 47375 0.909 92.31 19.19 0% 44 0% 44.16 0% 44.3 0% 0%
20230724 18.8 18.84 18.61 18.67 -0.74% -0.11% -57.86% 28117 0.5256 52.52 18.69 0% 44 0% 44.16 0% 44.3 0% 0%
20230721 19.08 19.16 18.76 18.81 -1.1% -0.53% -57.54% 39966 0.7557 70.36 18.91 0% 44 0% 44.16 0% 44.3 0% 0%
20230720 19.24 19.48 19.01 19.02 -1.5% -1.25% -57.07% 44069 0.8486 71.28 19.26 0% 44 0% 44.16 0% 44.3 0% 0%
20230719 19.57 19.58 19.2 19.31 -1.23% -0.05% -56.41% 46135 0.8912 61.74 19.32 0% 44 0% 44.16 0% 44.3 0% 0%
20230718 20 20.14 19.47 19.55 -2.49% -0.76% -55.87% 64523 1.2709 77.24 19.7 0% 44 0% 44.16 0% 44.3 0% 0%
20230717 19.92 20.11 19.7 20.05 -0.5% 0.8% -54.74% 48054 0.9557 48.48 19.89 0% 44 0% 44.16 0% 44.3 0% 0%
20230714 20.17 20.6 19.91 20.15 -0.35% -0.54% -54.51% 59876 1.2128 53.92 20.26 0% 44 0% 44.16 0% 44.3 0% 0%
20230713 20.35 20.5 20.17 20.22 0.05% -0.39% -54.36% 48757 0.9898 39.17 20.3 0% 44 0% 44.16 0% 44.3 0% 0%
20230712 20.8 20.99 20.2 20.21 -1.85% -1.56% -54.38% 64053 1.3148 48.66 20.53 0% 44 0% 44.16 0% 44.3 0% 0%
20230711 20.45 20.74 20.41 20.59 0.59% -0.05% -53.52% 52322 1.0778 39.69 20.6 0% 44 0% 44.16 0% 44.3 0% 0%
20230710 20.67 20.85 20.39 20.47 -0.92% -0.39% -53.79% 61217 1.2583 44.75 20.55 0% 44 0% 44.16 0% 44.3 0% 0%
20230707 21.2 21.3 20.44 20.66 -3% -0.53% -53.36% 92625 1.9237 65.57 20.77 0% 44 0% 44.16 0% 44.3 0% 0%
20230706 21.07 22.48 20.61 21.3 1% -0.61% -51.92% 158347 3.3928 107.38 21.43 0% 44 0% 44.16 0% 44.3 0% 0%
20230705 22.29 22.35 21.21 21.35 -4.94% -1.07% -51.81% 134894 2.9113 92.78 21.58 0% 44 0% 44.16 0% 44.3 0% 0%
20230704 21.75 23.67 21.5 22.46 2.56% -0.66% -49.3% 200433 4.5314 157.66 22.61 0% 44 0% 44.16 0% 44.3 0% 0%
20230703 21.54 22.47 21.49 21.9 1.67% -0.27% -50.56% 170135 3.7359 147.28 21.96 0% 44 0% 44.16 0% 44.3 0% 0%
20230630 21.83 21.86 21.15 21.54 -0.74% 0.14% -51.38% 184844 3.9766 172.83 21.51 0% 44 0% 44.16 0% 44.3 0% 0%
20230629 19.73 21.7 19.72 21.7 9.98% 3.58% -51.02% 117671 2.4654 125.67 20.95 0% 44 0% 44.16 0% 44.3 0% 0%
20230628 19.94 20.17 19.32 19.73 -2.28% 0.05% -55.46% 86897 1.7136 95.07 19.72 0% 44 0% 44.16 0% 44.3 0% 0%
20230627 20.11 20.57 19.77 20.19 0.3% 0.4% -54.42% 86435 1.7381 98.77 20.11 0% 44 0% 44.16 0% 44.3 0% 0%
20230626 20.44 21.44 19.9 20.13 -1.85% -2.23% -54.56% 120474 2.48 151.29 20.59 0% 44 0% 44.16 0% 44.3 0% 0%
20230621 21.3 21.47 20.48 20.51 -1.2% -2.29% -53.7% 213183 4.4753 306.63 20.99 0% 44 0% 44.16 0% 44.3 0% 0%
20230620 19 20.76 18.79 20.76 10.02% 3.59% -53.14% 142555 2.857 264.2 20.04 0% 44 0% 44.16 0% 44.3 0% 0%
20230619 19.09 19.2 18.87 18.87 -0.84% -0.58% -57.4% 31356 0.5951 65.59 18.98 0% 44 0% 44.16 0% 44.3 0% 0%
20230616 19.1 19.28 18.71 19.03 -0.16% 0.32% -57.04% 61004 1.1574 122.96 18.97 0% 44 0% 44.16 0% 44.3 0% 0%
20230615 18.16 19.27 18.08 19.06 4.96% 0.85% -56.98% 73413 1.3875 141.09 18.9 0% 44 0% 44.16 0% 44.3 0% 0%
20230614 18.5 18.57 18.14 18.16 -2.26% -0.33% -59.01% 32972 0.6007 60.35 18.22 0% 44 0% 44.16 0% 44.3 0% 0%
20230613 18.22 18.85 18.06 18.58 1.92% 0.65% -58.06% 47856 0.8835 79.8 18.46 0% 44 0% 44.16 0% 44.3 0% 0%
20230612 17.28 18.47 17.2 18.23 5.68% 1.05% -58.85% 71321 1.2865 92.8 18.04 0% 44 0% 44.16 0% 44.3 0% 0%
20230609 17.44 17.57 17.1 17.25 -1.09% -0.23% -61.06% 31185 0.5391 37.64 17.29 0% 44 0% 44.16 0% 44.3 0% 0%
20230608 17.88 18.11 17.32 17.44 -2.79% -0.8% -60.63% 38770 0.6816 46.95 17.58 0% 44 0% 44.16 0% 44.3 0% 0%
20230607 17.63 18.22 17.56 17.94 1.64% 0.39% -59.5% 38611 0.6899 48.13 17.87 0% 44 0% 44.16 0% 44.3 0% 0%
20230606 18.48 18.51 17.59 17.65 -4.59% -1.67% -60.16% 61665 1.1067 78.82 17.95 0% 44 0% 44.16 0% 44.3 0% 0%
20230605 19 19.2 18.37 18.5 -2.58% -0.48% -58.24% 49715 0.9242 68.66 18.59 0% 44 0% 44.16 0% 44.3 0% 0%
20230602 18.21 19.18 18.16 18.99 4.28% 0.9% -57.13% 83528 1.5723 120.14 18.82 0% 44 0% 44.16 0% 44.3 0% 0%
20230601 18.56 18.88 18.15 18.21 -2.72% -1.14% -58.89% 79767 1.4691 110.78 18.42 0% 44 0% 44.16 0% 44.3 0% 0%
20230531 19.35 19.41 18.68 18.72 -4% -1.32% -57.74% 90536 1.7174 142.43 18.97 0% 44 0% 44.16 0% 44.3 0% 0%
20230530 20.85 21.46 19 19.5 -3.51% -3.7% -55.98% 181107 3.6678 381.68 20.25 0% 44 0% 44.16 0% 44.3 0% 0%
20230529 19.11 20.26 18.74 20.21 5.98% 2.9% -54.38% 89046 1.7489 275.76 19.64 0% 44 0% 44.16 0% 44.3 0% 0%
20230526 19.06 19.09 18.37 19.07 0.05% 1.71% -56.95% 39189 0.7347 138.4 18.75 0% 44 0% 44.16 0% 44.3 0% 0%
20230525 19.12 19.28 18.81 19.06 -0.26% 0.32% -56.98% 26034 0.4946 94.66 19 0% 44 0% 44.16 0% 44.3 0% 0%
20230524 19.13 19.43 19 19.11 0% -0.36% -56.86% 20883 0.4006 74.31 19.18 0% 44 0% 44.16 0% 44.3 0% 0%
20230523 19.45 19.66 19.1 19.11 -1.8% -1.44% -56.86% 26677 0.5172 88.37 19.39 0% 44 0% 44.16 0% 44.3 0% 0%
20230522 19.14 19.49 19.03 19.46 1.46% 0.72% -56.07% 28084 0.5425 90.82 19.32 0% 44 0% 44.16 0% 44.3 0% 0%
20230519 18.94 19.33 18.92 19.18 0.74% -0.05% -56.7% 28984 0.5561 84.5 19.19 0% 44 0% 44.16 0% 44.3 0% 0%
20230518 18.94 19.22 18.91 19.04 0.53% 0% -57.02% 21238 0.4044 58.24 19.04 0% 44 0% 44.16 0% 44.3 0% 0%
20230517 18.83 18.96 18.7 18.94 0.26% 0.53% -57.25% 17245 0.3249 42.61 18.84 0% 44 0% 44.16 0% 44.3 0% 0%
20230516 19.07 19.25 18.78 18.89 -0.89% -0.21% -57.36% 21408 0.4053 40 18.93 0% 44 0% 44.16 0% 44.3 0% 0%
20230515 18.56 19.15 18.56 19.06 2.25% 1.06% -56.98% 37794 0.7129 63.56 18.86 0% 44 0% 44.16 0% 44.3 0% 0%
20230510 18.6 19.28 18.5 18.93 1.88% 0.21% -57.27% 33843 0.6394 54.32 18.89 0% 44 0% 44.16 0% 44.3 0% 0%
20230509 19.15 19.23 18.58 18.58 -3.08% -1.22% -58.06% 34059 0.6407 54.04 18.81 0% 44 0% 44.16 0% 44.3 0% 0%
20230508 18.57 19.53 18.57 19.17 2.68% 0.21% -56.73% 44114 0.8437 71.42 19.13 0% 44 0% 44.16 0% 44.3 0% 0%
20230505 18.99 19.09 18.55 18.67 -1.53% -0.32% -57.86% 32898 0.6163 51.32 18.73 0% 44 0% 44.16 0% 44.3 0% 0%
20230504 19.15 19.4 18.9 18.96 -2.32% -0.47% -57.2% 59807 1.1391 96.35 19.05 0% 44 0% 44.16 0% 44.3 0% 0%
20230428 19.77 20.09 19.35 19.41 -1.92% -1.07% -56.19% 44616 0.8753 75.53 19.62 0% 44 0% 44.16 0% 44.3 0% 0%
20230427 20.05 20.59 19.72 19.79 -1.54% -0.5% -55.33% 51511 1.0243 89.44 19.89 0% 44 0% 44.16 0% 44.3 0% 0%
20230426 19 20.75 18.77 20.1 1.93% -0.45% -54.63% 135226 2.7298 234.43 20.19 0% 44 0% 44.16 0% 44.3 0% 0%
20230425 21.01 21.01 19.72 19.72 -10% -0.8% -55.49% 68108 1.354 142.51 19.88 0% 44 0% 44.16 0% 44.3 0% 0%
20230424 22.63 22.69 21.65 21.91 -2.88% -0.41% -50.54% 57636 1.268 142.18 22 0% 44 0% 44.16 0% 44.3 0% 0%
20230421 23.32 23.55 22.51 22.56 -2.8% -2.04% -49.07% 30522 0.7028 83.15 23.03 0% 44 0% 44.16 0% 44.3 0% 0%
20230420 23.44 23.59 23.02 23.21 -1.57% -0.09% -47.61% 26397 0.6132 72.16 23.23 0% 44 0% 44.16 0% 44.3 0% 0%
20230419 24.18 24.2 23.48 23.58 -2.96% -0.38% -46.77% 44600 1.0558 119.11 23.67 0% 44 0% 44.16 0% 44.3 0% 0%
20230418 24.56 24.56 24.1 24.3 -0.9% 0.08% -45.15% 18788 0.4562 52.03 24.28 0% 44 0% 44.16 0% 44.3 0% 0%
20230417 24.53 24.73 24.19 24.52 0.2% 0.33% -44.65% 38217 0.9342 102.38 24.44 0% 44 0% 44.16 0% 44.3 0% 0%
20230414 24.6 24.94 24.4 24.47 -0.77% -0.41% -44.76% 32008 0.7863 90.31 24.57 0% 44 0% 44.16 0% 44.3 0% 0%
20230413 24.15 24.66 24 24.66 2.2% 0.86% -44.33% 52818 1.2915 152.22 24.45 0% 44 0% 44.16 0% 44.3 0% 0%
20230412 24.21 24.35 23.98 24.13 -0.54% 0.08% -45.53% 27776 0.6696 87.78 24.11 0% 44 0% 44.16 0% 44.3 0% 0%
20230411 24.58 24.58 24.02 24.26 -0.9% 0.17% -45.24% 37197 0.901 115.27 24.22 0% 44 0% 44.16 0% 44.3 0% 0%
20230410 24.32 24.72 24.11 24.48 1.07% 0.2% -44.74% 33620 0.8215 101.79 24.43 0% 44 0% 44.16 0% 44.3 0% 0%
20230407 23.96 24.5 23.83 24.22 1.42% -0.21% -45.33% 30937 0.7508 94.27 24.27 0% 44 0% 44.16 0% 44.3 0% 0%
20230406 24.17 24.47 23.8 23.88 -1.4% -0.42% -46.09% 40751 0.9771 120.78 23.98 0% 44 0% 44.16 0% 44.3 0% 0%
20230404 24.83 24.83 24.05 24.22 -2.54% -0.41% -45.33% 38653 0.94 113.86 24.32 0% 44 0% 44.16 0% 44.3 0% 0%
20230403 24.65 25.1 24.53 24.85 0.93% 0.24% -43.91% 32366 0.8025 93.64 24.79 0% 44 0% 44.16 0% 44.3 0% 0%
20230331 24.42 24.62 24.33 24.62 0.86% 0.53% -44.42% 20480 0.5015 53.34 24.49 0% 44 0% 44.16 0% 44.3 0% 0%
20230330 24.3 24.44 24.06 24.41 0.58% 0.74% -44.9% 23184 0.5618 56.46 24.23 0% 44 0% 44.16 0% 44.3 0% 0%
20230329 24.19 24.42 24.17 24.27 0.33% -0.08% -45.21% 17981 0.4367 41.12 24.29 0% 44 0% 44.16 0% 44.3 0% 0%
20230328 24.65 24.79 24.1 24.19 -1.79% -0.9% -45.4% 35642 0.8699 78.29 24.41 0% 44 0% 44.16 0% 44.3 0% 0%
20230327 24.5 24.97 24.37 24.63 0.37% -0.32% -44.4% 46058 1.1383 95.59 24.71 0% 44 0% 44.16 0% 44.3 0% 0%
20230324 24.36 24.75 24.29 24.54 0.99% 0.08% -44.6% 29262 0.7174 60.78 24.52 0% 44 0% 44.16 0% 44.3 0% 0%
20230323 24.5 24.5 24 24.3 -0.78% 0.21% -45.15% 35945 0.8715 72.4 24.25 0% 44 0% 44.16 0% 44.3 0% 0%
20230322 24.86 25 24.31 24.49 -1.05% -0.29% -44.72% 46536 1.1427 102.11 24.56 0% 44 0% 44.16 0% 44.3 0% 0%
20230321 23.94 24.8 23.76 24.75 3.64% 1.14% -44.13% 52008 1.2725 119.89 24.47 0% 44 0% 44.16 0% 44.3 0% 0%
20230320 24.19 24.29 23.33 23.88 -1.4% 0.34% -46.09% 68769 1.6365 156.27 23.8 0% 44 0% 44.16 0% 44.3 0% 0%
20230317 24.65 24.78 24.15 24.22 -1.26% -0.98% -45.33% 43248 1.0578 106.38 24.46 0% 44 0% 44.16 0% 44.3 0% 0%
20230316 25.18 25.35 24.43 24.53 -3.16% -1.09% -44.63% 49523 1.2281 126.31 24.8 0% 44 0% 44.16 0% 44.3 0% 0%
20230315 25.7 25.94 25.2 25.33 -0.67% -0.9% -42.82% 36309 0.9282 99.73 25.56 0% 44 0% 44.16 0% 44.3 0% 0%
20230314 26.39 26.39 25.43 25.5 -3.34% -0.89% -42.44% 65082 1.6747 181.92 25.73 0% 44 0% 44.16 0% 44.3 0% 0%
20230313 26.9 26.99 26.2 26.38 -1.82% -0.3% -40.45% 39807 1.0533 126.15 26.46 0% 44 0% 44.16 0% 44.3 0% 0%
20230310 27.2 27.4 26.81 26.87 -2.4% -0.52% -39.35% 21473 0.5799 73.01 27.01 0% 44 0% 44.16 0% 44.3 0% 0%
20230309 27.48 27.78 27.44 27.53 -0.18% -0.22% -37.86% 14095 0.3889 48.21 27.59 0% 44 0% 44.16 0% 44.3 0% 0%
20230308 27.25 27.8 27.15 27.58 0.62% 0.11% -37.74% 20282 0.5588 63.17 27.55 0% 44 0% 44.16 0% 44.3 0% 0%
20230307 28.11 28.13 27.35 27.41 -2.32% -0.62% -38.13% 40738 1.1237 126.24 27.58 0% 44 0% 44.16 0% 44.3 0% 0%
20230306 28.4 28.59 27.91 28.06 -1.3% -0.18% -36.66% 39468 1.1096 127.97 28.11 0% 44 0% 44.16 0% 44.3 0% 0%
20230303 28.9 28.95 28.28 28.43 -1.56% -0.28% -35.82% 28817 0.8215 91.17 28.51 0% 44 0% 44.16 0% 44.3 0% 0%
20230302 28.93 29.38 28.61 28.88 -0.1% -0.24% -34.81% 26966 0.7808 82.05 28.95 0% 44 0% 44.16 0% 44.3 0% 0%
20230301 29 29.24 28.58 28.91 -0.07% 0.24% -34.74% 28289 0.8159 77.1 28.84 0% 44 0% 44.16 0% 44.3 0% 0%
20230228 29.14 29.38 28.54 28.93 -0.65% 0.38% -34.7% 27754 0.7999 74.75 28.82 0% 44 0% 44.16 0% 44.3 0% 0%
20230227 29.5 29.82 29 29.12 -1.72% -0.51% -34.27% 21384 0.6259 52.27 29.27 0% 44 0% 44.16 0% 44.3 0% 0%
20230224 29.77 30.29 29.55 29.63 -1.1% -0.74% -33.12% 22938 0.6848 45.51 29.85 0% 44 0% 44.16 0% 44.3 0% 0%
20230223 29.51 29.97 29.05 29.96 1.56% 1.28% -32.37% 39061 1.1554 72.07 29.58 0% 44 0% 44.16 0% 44.3 0% 0%
20230222 29.67 29.91 29.36 29.5 -1.21% -0.1% -33.41% 20090 0.5933 35.48 29.53 0% 44 0% 44.16 0% 44.3 0% 0%
20230221 30.6 30.68 29.69 29.86 -2.42% -0.7% -32.6% 28592 0.8599 46.3 30.07 0% 44 0% 44.16 0% 44.3 0% 0%
20230220 29.79 30.65 29.39 30.6 2.65% 1.46% -30.93% 45909 1.3847 66.87 30.16 0% 44 0% 44.16 0% 44.3 0% 0%
20230217 30.01 30.21 29.48 29.81 -0.7% -0.33% -32.71% 43982 1.3154 65.02 29.91 0% 44 0% 44.16 0% 44.3 0% 0%
20230216 30.88 30.98 29.7 30.02 -2.44% -1.35% -32.23% 60752 1.8484 91.82 30.43 0% 44 0% 44.16 0% 44.3 0% 0%
20230215 31.08 31.08 30.58 30.77 -1% 0.07% -30.54% 29777 0.9155 45.68 30.75 0% 44 0% 44.16 0% 44.3 0% 0%
20230214 31 31.19 30.3 31.08 0.23% 1.2% -29.84% 64991 1.9961 98.98 30.71 0% 44 0% 44.16 0% 44.3 0% 0%
20230213 29.2 31.2 28.9 31.01 7.08% 1.57% -30% 119788 3.6572 189.66 30.53 0% 44 0% 44.16 0% 44.3 0% 0%
20230210 28.81 29.16 28.28 28.96 0.45% 0.7% -34.63% 58396 1.6797 94.76 28.76 0% 44 0% 44.16 0% 44.3 0% 0%
20230209 28.26 29.06 28.1 28.83 1.98% 0.52% -34.92% 64771 1.8574 107.97 28.68 0% 44 0% 44.16 0% 44.3 0% 0%
20230208 28.17 28.88 28.09 28.27 -0.25% -0.67% -36.19% 86011 2.4476 150.25 28.46 0% 44 0% 44.16 0% 44.3 0% 0%
20230207 26.74 28.5 26.65 28.34 5.94% 1.98% -36.03% 108003 3.0019 201.89 27.79 0% 44 0% 44.16 0% 44.3 0% 0%
20230206 26.69 27.05 26.58 26.75 0.07% -0.19% -39.62% 35560 0.9531 74.48 26.8 0% 44 0% 44.16 0% 44.3 0% 0%
20230203 26.91 26.93 26.4 26.73 -0.63% 0.3% -39.66% 45961 1.2249 94.79 26.65 0% 44 0% 44.16 0% 44.3 0% 0%
20230202 27.28 27.49 26.8 26.9 -1.39% -0.3% -39.28% 65211 1.7594 140.42 26.98 0% 44 0% 44.16 0% 44.3 0% 0%
20230201 26.98 27.35 26.72 27.28 1.11% 0.89% -38.42% 39063 1.0563 96.42 27.04 0% 44 0% 44.16 0% 44.3 0% 0%
20230131 26.5 27.2 26.38 26.98 1.7% 0.37% -39.1% 44175 1.1876 115.05 26.88 0% 44 0% 44.16 0% 44.3 0% 0%
20230130 26.07 27.17 26.06 26.53 2.91% -0.45% -40.11% 80506 2.1456 225.4 26.65 0% 44 0% 44.16 0% 44.3 0% 0%
20230120 25.77 26.28 25.61 25.78 0.51% -0.39% -41.81% 45085 1.1669 147.42 25.88 0% 44 0% 44.16 0% 44.3 0% 0%
20230119 25.88 25.9 25.5 25.65 -0.74% 0.16% -42.1% 36668 0.9389 124.32 25.61 0% 44 0% 44.16 0% 44.3 0% 0%
20230118 26.17 26.29 25.75 25.84 -1.34% -0.12% -41.67% 39716 1.0274 144.76 25.87 0% 44 0% 44.16 0% 44.3 0% 0%
20230117 26.25 26.25 25.85 26.19 0.15% 0.42% -40.88% 35792 0.9334 144.27 26.08 0% 44 0% 44.16 0% 44.3 0% 0%
20230116 25.88 26.4 25.86 26.15 1.12% -0.08% -40.97% 41606 1.0889 180.88 26.17 0% 44 0% 44.16 0% 44.3 0% 0%
20230113 26.25 26.26 25.55 25.86 -1.15% 0.54% -41.63% 33065 0.8504 164.51 25.72 0% 44 0% 44.16 0% 44.3 0% 0%
20230112 26.03 26.32 26 26.16 0.5% 0% -40.95% 8311 0.2174 47.61 26.16 0% 44 0% 44.16 0% 44.3 0% 0%
20230111 26.22 26.45 25.9 26.03 -0.99% -0.53% -41.24% 16308 0.4268 89.48 26.17 0% 44 0% 44.16 0% 44.3 0% 0%
20230110 26.35 26.53 26.2 26.29 -0.34% -0.27% -40.65% 14102 0.3717 79.66 26.36 0% 44 0% 44.16 0% 44.3 0% 0%
20230109 26.51 26.67 26.3 26.38 -0.49% -0.26% -40.45% 19436 0.5141 111.38 26.45 0% 44 0% 44.16 0% 44.3 0% 0%
20230106 26.35 26.73 26.25 26.51 0.53% -0.04% -40.16% 20377 0.5403 122.54 26.52 0% 44 0% 44.16 0% 44.3 0% 0%
20230105 25.98 26.56 25.72 26.37 2.29% 0.42% -40.47% 24920 0.6543 153.49 26.26 0% 44 0% 44.16 0% 44.3 0% 0%
20230104 25.7 25.98 25.49 25.78 0.16% 0.12% -41.81% 13096 0.3372 83.29 25.75 0% 44 0% 44.16 0% 44.3 0% 0%
20230103 25.52 25.84 25.15 25.74 0.7% 0.66% -41.9% 18859 0.4822 119.37 25.57 0% 44 0% 44.16 0% 44.3 0% 0%
20221230 25.43 25.85 25.43 25.56 0.39% -0.23% -42.3% 9730 0.2493 59.39 25.62 0% 44 0% 44.16 0% 44.3 0% 0%
20221229 25.38 25.73 25.2 25.46 0.2% 0% -42.53% 9145 0.2328 54.99 25.46 0% 44 0% 44.16 0% 44.3 0% 0%
20221228 25.62 26.11 25.35 25.41 -1.17% -1.05% -42.64% 16150 0.4147 94.84 25.68 0% 44 0% 44.16 0% 44.3 0% 0%
20221227 25.4 25.75 25.19 25.71 1.74% 0.86% -41.96% 12717 0.3241 73.77 25.49 0% 44 0% 44.16 0% 44.3 0% 0%
20221226 24.92 25.4 24.9 25.27 0.96% -0.04% -42.96% 13522 0.3419 74.1 25.28 0% 44 0% 44.16 0% 44.3 0% 0%
20221223 24.86 25.09 24.63 25.03 -0.28% 0.89% -43.5% 12768 0.3168 61.33 24.81 0% 44 0% 44.16 0% 44.3 0% 0%
20221222 25.06 25.49 24.72 25.1 0.8% -0.16% -43.34% 16437 0.4133 71.62 25.14 0% 44 0% 44.16 0% 44.3 0% 0%
20221221 25.22 25.37 24.61 24.9 -1.66% -0.08% -43.79% 17482 0.4356 67.38 24.92 0% 44 0% 44.16 0% 44.3 0% 0%
20221220 25.03 25.63 25 25.32 0.24% 0.08% -42.84% 13983 0.3538 53.65 25.3 0% 44 0% 44.16 0% 44.3 0% 0%
20221219 25.97 25.97 25.02 25.26 -2.32% -0.36% -42.98% 20305 0.5147 73.8 25.35 0% 44 0% 44.16 0% 44.3 0% 0%
20221216 26.3 26.42 25.67 25.86 -2.16% -0.19% -41.63% 16076 0.4166 57.7 25.91 0% 44 0% 44.16 0% 44.3 0% 0%
20221215 26.1 26.58 26.01 26.43 1.3% 0.57% -40.34% 14538 0.3821 50.16 26.28 0% 44 0% 44.16 0% 44.3 0% 0%
20221214 26.28 26.58 26.03 26.09 -1.06% -0.65% -41.11% 16019 0.4207 49.96 26.26 0% 44 0% 44.16 0% 44.3 0% 0%
20221213 26.71 26.79 26.2 26.37 -1.82% -0.15% -40.47% 19194 0.5069 57.98 26.41 0% 44 0% 44.16 0% 44.3 0% 0%
20221212 26.5 27.45 26.42 26.86 1.47% -0.11% -39.37% 31835 0.8562 94.64 26.89 0% 44 0% 44.16 0% 44.3 0% 0%
20221209 26.92 27.06 26.3 26.47 -2.18% -0.23% -40.25% 35146 0.9325 105.83 26.53 0% 44 0% 44.16 0% 44.3 0% 0%
20221208 27.49 28.08 27.03 27.06 -0.88% -1.81% -38.92% 40562 1.118 127.72 27.56 0% 44 0% 44.16 0% 44.3 0% 0%
20221207 27.34 27.51 27.03 27.3 -0.33% 0.22% -38.37% 20302 0.5531 65.95 27.24 0% 44 0% 44.16 0% 44.3 0% 0%
20221206 26.99 27.44 26.76 27.39 1.48% 0.81% -38.17% 26999 0.7335 85.74 27.17 0% 44 0% 44.16 0% 44.3 0% 0%
20221205 27.15 27.25 26.7 26.99 0% 0.33% -39.07% 25493 0.6857 74.4 26.9 0% 44 0% 44.16 0% 44.3 0% 0%
20221202 27.28 27.5 26.85 26.99 -1.17% -0.41% -39.07% 26358 0.7143 75.31 27.1 0% 44 0% 44.16 0% 44.3 0% 0%
20221201 27.25 27.89 27.19 27.31 1.3% -0.84% -38.35% 37755 1.0396 103 27.54 0% 44 0% 44.16 0% 44.3 0% 0%
20221130 27.5 27.65 26.84 26.96 -1.96% -0.55% -39.14% 24343 0.66 66.53 27.11 0% 44 0% 44.16 0% 44.3 0% 0%
20221129 27.19 27.77 27 27.5 1.48% 0.22% -37.92% 21692 0.5952 58.67 27.44 0% 44 0% 44.16 0% 44.3 0% 0%
20221128 26.84 27.49 26.76 27.1 -1.85% 0.44% -38.83% 21814 0.5886 51.95 26.98 0% 44 0% 44.16 0% 44.3 0% 0%
20221125 28.42 28.55 27.4 27.61 -3.33% -0.61% -37.67% 27318 0.759 53.92 27.78 0% 44 0% 44.16 0% 44.3 0% 0%
20221124 28.3 29.05 28.29 28.56 0.95% -0.31% -35.53% 26233 0.7515 51.46 28.65 0% 44 0% 44.16 0% 44.3 0% 0%
20221123 28.39 28.62 27.8 28.29 -0.56% 0.64% -36.14% 27448 0.7716 53.93 28.11 0% 44 0% 44.16 0% 44.3 0% 0%
20221122 29.55 29.73 28.19 28.45 -5.14% -1.42% -35.78% 49137 1.4182 101.54 28.86 0% 44 0% 44.16 0% 44.3 0% 0%
20221121 29.08 30.01 28.69 29.99 1.01% 1.9% -32.3% 35430 1.0426 77.91 29.43 0% 44 0% 44.16 0% 44.3 0% 0%
20221118 29.97 30.32 29.1 29.69 1.68% -0.64% -32.98% 48050 1.4355 109.68 29.88 0% 44 0% 44.16 0% 44.3 0% 0%
20221117 29.68 29.68 28.88 29.2 -1.55% 0.21% -34.09% 32823 0.9564 77.86 29.14 0% 44 0% 44.16 0% 44.3 0% 0%
20221116 29.96 30.37 29.4 29.66 -2.02% -0.3% -33.05% 34889 1.0381 88.53 29.75 0% 44 0% 44.16 0% 44.3 0% 0%
20221115 29.79 30.35 28.96 30.27 2.33% 1.92% -31.67% 68289 2.0279 177.45 29.7 0% 44 0% 44.16 0% 44.3 0% 0%
20221114 30.04 31.26 29.29 29.58 1.02% -1.5% -33.23% 112699 3.3844 336.5 30.03 0% 44 0% 44.16 0% 44.3 0% 0%
20221111 27.23 29.28 27.23 29.28 9.99% 1.84% -33.91% 48043 1.381 195.17 28.75 0% 44 0% 44.16 0% 44.3 0% 0%
20221110 27.09 27.29 26.46 26.62 -1.77% -0.45% -39.91% 17843 0.4772 76.82 26.74 0% 44 0% 44.16 0% 44.3 0% 0%
20221109 27.37 27.42 26.88 27.1 -0.84% -0.07% -38.83% 16137 0.4376 69.58 27.12 0% 44 0% 44.16 0% 44.3 0% 0%
20221108 28.51 28.51 27.14 27.33 -3.26% -0.4% -38.31% 31645 0.8683 127.31 27.44 0% 44 0% 44.16 0% 44.3 0% 0%
20221107 27.74 28.63 27.61 28.25 1.77% -0.04% -36.23% 25826 0.7298 107.44 28.26 0% 44 0% 44.16 0% 44.3 0% 0%
20221104 27.13 27.91 27.13 27.76 1.35% 0.54% -37.34% 22447 0.6198 90.78 27.61 0% 44 0% 44.16 0% 44.3 0% 0%
20221103 27.05 27.6 26.9 27.39 0.33% 0.48% -38.17% 14804 0.4036 61.54 27.26 0% 44 0% 44.16 0% 44.3 0% 0%
20221102 26.59 27.68 26.59 27.3 2.06% 0.4% -38.37% 27639 0.7514 115.75 27.19 0% 44 0% 44.16 0% 44.3 0% 0%
20221101 24.98 26.8 24.95 26.75 7.43% 2.45% -39.62% 25636 0.6693 108.07 26.11 0% 44 0% 44.16 0% 44.3 0% 0%
20221031 24.62 25.42 24.45 24.9 0.93% -0.28% -43.79% 17608 0.4397 72.39 24.97 0% 44 0% 44.16 0% 44.3 0% 0%
20221028 26 26.38 24.5 24.67 -5.84% -2.37% -44.31% 22350 0.5647 93.87 25.27 0% 44 0% 44.16 0% 44.3 0% 0%
20221027 26.8 27.35 26.17 26.2 -2.78% -1.76% -40.86% 21229 0.5662 96 26.67 0% 44 0% 44.16 0% 44.3 0% 0%
20221026 25.38 27.13 25.2 26.95 6.94% 1.58% -39.16% 36585 0.9706 167.84 26.53 0% 44 0% 44.16 0% 44.3 0% 0%
20221025 26.01 26.78 25.06 25.2 -5.48% -1.83% -43.12% 32317 0.8295 158.49 25.67 0% 44 0% 44.16 0% 44.3 0% 0%
20221024 28.49 28.5 26.48 26.66 -4.03% -1.73% -39.82% 27823 0.7548 162.09 27.13 0% 44 0% 44.16 0% 44.3 0% 0%
20221021 27.04 28.17 27.04 27.78 0.98% 0.36% -37.29% 12832 0.3552 83.19 27.68 0% 44 0% 44.16 0% 44.3 0% 0%
20221020 27.51 28.19 27.21 27.51 -1.33% -0.51% -37.9% 12199 0.3373 79.05 27.65 0% 44 0% 44.16 0% 44.3 0% 0%
20221019 28.17 28.31 27.5 27.88 -2% -0.25% -37.07% 15164 0.4238 95.01 27.95 0% 44 0% 44.16 0% 44.3 0% 0%
20221018 27.8 28.5 27.36 28.45 2.49% 1.43% -35.78% 19359 0.543 121.45 28.05 0% 44 0% 44.16 0% 44.3 0% 0%
20221017 26.87 28.07 26.5 27.76 2.13% 0.36% -37.34% 13621 0.3767 86.79 27.66 0% 44 0% 44.16 0% 44.3 0% 0%
20220720 33.1 33.1 32.24 32.55 -0.7% -0.03% -26.52% 10868 0.3539 46.58 32.56 -26.86% 44 0% 44.16 0% 44.3 0% 0.34%
20220719 32.49 33.59 32.49 32.78 1.42% -0.61% -26% 22127 0.7298 96.06 32.98 -25.92% 44 0% 44.16 0% 44.3 0% 0.34%
20220718 31.6 32.6 31.32 32.32 2.34% 0.84% -27.04% 23986 0.7687 101.18 32.05 -28.01% 44 0% 44.16 0% 44.3 0% 0.34%
20220715 31.04 32.3 30.89 31.58 1.15% -0.32% -28.71% 19304 0.6115 80.49 31.68 -28.84% 44 0% 44.16 0% 44.3 0% 0.34%
20220714 30.43 31.92 30.28 31.22 2.13% -0.22% -29.53% 19084 0.5971 78.59 31.29 -29.72% 44 0% 44.16 0% 44.3 0% 0.34%
20220713 30.78 30.98 29.9 30.57 -0.62% 0.59% -30.99% 20797 0.6321 83.2 30.39 -31.74% 44 0% 44.16 0% 44.3 0% 0.34%
20220712 31.91 31.91 30.66 30.76 -2.78% -0.93% -30.56% 22141 0.6875 90.49 31.05 -30.26% 44 0% 44.16 0% 44.3 0% 0.34%
20220711 32.88 32.88 31.34 31.64 -4.21% -0.44% -28.58% 28296 0.8993 118.37 31.78 -28.62% 44 0% 44.16 0% 44.3 0% 0.34%
20220708 31.78 33.35 31.78 33.03 4% 0.67% -25.44% 44069 1.4461 190.34 32.81 -26.3% 44 0% 44.16 0% 44.3 0% 0.34%
20220707 33.11 33.53 31.57 31.76 -4.05% -0.53% -28.31% 56416 1.8013 237.09 31.93 -28.28% 44 0% 44.16 0% 44.3 0% 0.34%
20220706 33.9 34 32.91 33.1 -3.55% -1.19% -25.28% 42600 1.427 187.83 33.5 -24.75% 44 0% 44.16 0% 44.3 0% 0.34%
20220705 35 35.33 33.51 34.32 1.9% 0.29% -22.53% 35529 1.2157 160.02 34.22 -23.14% 44 0% 44.16 0% 44.3 0% 0.34%
20220704 33.85 33.85 32.53 33.68 0.18% 0.81% -23.97% 26459 0.884 116.36 33.41 -24.96% 44 0% 44.16 0% 44.3 0% 0.34%
20220701 33.4 33.97 33.03 33.84 1.35% 0.89% -23.61% 19012 0.6376 83.92 33.54 -24.66% 44 0% 44.16 0% 44.3 0% 0.34%
20220630 33.41 34.3 32.8 33.39 -0.77% 0.3% -24.63% 27928 0.9297 122.37 33.29 -25.22% 44 0% 44.16 0% 44.3 0% 0.34%
20220629 34.31 35.11 33.55 33.65 -2.41% -1.52% -24.04% 37884 1.2945 170.39 34.17 -23.25% 44 0% 44.16 0% 44.3 0% 0.34%
20220628 35.07 35.29 33.88 34.48 -1.65% 1.06% -22.17% 37958 1.2952 170.48 34.12 -23.36% 44 0% 44.16 0% 44.3 0% 0.34%
20220627 35.99 35.99 34.61 35.06 -2.26% 0.06% -20.86% 27635 0.9682 127.44 35.04 -21.29% 44 0% 44.16 0% 44.3 0% 0.34%
20220624 35.14 35.87 35.09 35.87 1.87% 1.01% -19.03% 25662 0.9112 119.94 35.51 -20.24% 44 0% 44.16 0% 44.3 0% 0.34%
20220623 34.75 35.49 34.43 35.21 1.35% 0.72% -20.52% 28527 0.9973 131.27 34.96 -21.47% 44 0% 44.16 0% 44.3 0% 0.34%
20220622 36.3 36.5 34.55 34.74 -4.61% -1.59% -21.58% 30908 1.0912 143.63 35.3 -20.71% 44 0% 44.16 0% 44.3 0% 0.34%
20220621 37.01 37.6 35.7 36.42 -1.59% -0.68% -17.79% 45779 1.6785 220.93 36.67 -17.63% 44 0% 44.16 0% 44.3 0% 0.34%
20220620 34.99 37.01 34.99 37.01 6.02% 1.51% -16.46% 43296 1.5784 207.76 36.46 -18.1% 44 0% 44.16 0% 44.3 0% 0.34%
20220617 34.5 35.41 34.13 34.91 0.03% 0.14% -21.2% 14770 0.5149 67.77 34.86 -21.7% 44 0% 44.16 0% 44.3 0% 0.34%
20220616 33.46 35.5 33 34.9 4.15% 0.78% -21.22% 36317 1.2578 165.56 34.63 -22.21% 44 0% 44.16 0% 44.3 0% 0.34%
20220615 33.88 36.28 33.34 33.51 1.24% -2.95% -24.36% 37984 1.3114 172.61 34.53 -22.44% 44 0% 44.16 0% 44.3 0% 0.34%
20220614 32.51 33.21 32 33.1 0.09% 1.66% -25.28% 22544 0.7341 96.63 32.56 -26.86% 44 0% 44.16 0% 44.3 0% 0.34%
20220613 33.2 33.56 32.6 33.07 -0.39% 0.39% -25.35% 27205 0.8961 117.95 32.94 -26.01% 44 0% 44.16 0% 44.3 0% 0.34%
20220610 33.21 33.5 32.82 33.2 -1.48% 0.09% -25.06% 23103 0.7664 100.88 33.17 -25.49% 44 0% 44.16 0% 44.3 0% 0.34%
20220609 34.79 34.79 33.17 33.7 -1.81% 0.33% -23.93% 27317 0.9177 120.79 33.59 -24.55% 44 0% 44.16 0% 44.3 0% 0.34%
20220608 33.27 35.49 33.03 34.32 3.4% -0.17% -22.53% 29848 1.0262 135.07 34.38 -22.78% 44 0% 44.16 0% 44.3 0% 0.34%
20220607 33.87 33.87 32.68 33.19 0.58% 0.18% -25.08% 24978 0.8276 108.93 33.13 -25.58% 44 0% 44.16 0% 44.3 0% 0.34%
20220606 31.6 33.16 31.38 33 5.03% 1.32% -25.51% 30335 0.988 130.04 32.57 -26.84% 44 0% 44.16 0% 44.3 0% 0.34%
20220602 31.54 31.9 31.09 31.42 -0.41% 0.06% -29.07% 17219 0.5406 71.16 31.4 -29.47% 44 0% 44.16 0% 44.3 0% 0.34%
20220601 30.9 31.97 30.6 31.55 2.07% 0.1% -28.78% 22537 0.7104 93.51 31.52 -29.2% 44 0% 44.16 0% 44.3 0% 0.34%
20220531 30.44 30.97 29.6 30.91 2.66% 1.44% -30.23% 21937 0.6684 87.98 30.47 -31.56% 44 0% 44.16 0% 44.3 0% 0.34%
20220530 30.16 30.4 29.29 30.11 -0.95% 1.31% -32.03% 30898 0.9182 120.86 29.72 -33.24% 44 0% 44.16 0% 44.3 0% 0.34%
20220527 30.2 31.88 30.05 30.4 1.64% -1.81% -31.38% 34665 1.0731 141.25 30.96 -30.46% 44 0% 44.16 0% 44.3 0% 0.34%
20220526 30.35 30.66 29.77 29.91 -1.25% -0.86% -32.48% 19124 0.577 75.95 30.17 -32.23% 44 0% 44.16 0% 44.3 0% 0.34%
20220525 29.61 30.5 29.61 30.29 1.61% 0.6% -31.63% 15123 0.4554 59.94 30.11 -32.37% 44 0% 44.16 0% 44.3 0% 0.34%
20220524 31.44 31.79 29.67 29.81 -4.64% -2.74% -32.71% 23450 0.7187 94.6 30.65 -31.15% 44 0% 44.16 0% 44.3 0% 0.34%
20220523 31.37 31.98 31.13 31.26 -1.67% -0.35% -29.44% 17514 0.5494 72.31 31.37 -29.54% 44 0% 44.16 0% 44.3 0% 0.34%
20220520 32.5 32.51 31.72 31.79 -1.52% -0.34% -28.24% 18835 0.6008 79.08 31.9 -28.35% 44 0% 44.16 0% 44.3 0% 0.34%
20220519 30.81 33.15 30.7 32.28 3.23% 0.59% -27.13% 39616 1.2711 167.31 32.09 -27.92% 44 0% 44.16 0% 44.3 0% 0.34%
20220518 30.82 31.69 30.17 31.27 0.87% 0.51% -29.41% 21756 0.6769 89.1 31.11 -30.12% 44 0% 44.16 0% 44.3 0% 0.34%
20220517 30.5 31.2 29.91 31 0.68% 1.41% -30.02% 18865 0.5767 75.91 30.57 -31.33% 44 0% 44.16 0% 44.3 0% 0.34%
20220516 31.01 31.31 30.51 30.79 -0.84% -0.13% -30.5% 29054 0.8957 117.9 30.83 -30.75% 44 0% 44.16 0% 44.3 0% 0.34%
20220513 31.57 32.45 30.87 31.05 -1.52% -1.49% -29.91% 34148 1.0762 141.65 31.52 -29.2% 44 0% 44.16 0% 44.3 0% 0.34%
20220512 30.55 31.8 30.18 31.53 1.74% 1.06% -28.83% 30957 0.9659 127.14 31.2 -29.92% 44 0% 44.16 0% 44.3 0% 0.34%
20220511 32.39 33.16 30.8 30.99 -1.09% -2.79% -30.05% 61776 1.9694 259.22 31.88 -28.39% 44 0% 44.16 0% 44.3 0% 0.34%
20220510 30.38 33.57 30 31.33 0.87% -1.23% -29.28% 71673 2.2734 299.23 31.72 -28.75% 44 0% 44.16 0% 44.3 0% 0.34%
20220509 29.2 31.5 29.01 31.06 4.72% 1.64% -29.89% 51713 1.5805 208.03 30.56 -31.36% 44 0% 44.16 0% 44.3 0% 0.34%
20220506 29.19 30.58 28.29 29.66 1.37% -0.2% -33.05% 53230 1.5822 208.26 29.72 -33.24% 44 0% 44.16 0% 44.3 0% 0.34%
20220505 27.1 29.26 27.1 29.26 10% 1.81% -33.95% 37676 1.0827 142.51 28.74 -35.44% 44 0% 44.16 0% 44.3 0% 0.34%
20220429 25.12 27.09 25.05 26.6 5.77% 1.45% -39.95% 31798 0.8339 109.76 26.22 -41.11% 44 0% 44.16 0% 44.3 0% 0.34%
20220428 25.58 26.15 24.65 25.15 -2.9% -0.47% -43.23% 37674 0.9521 125.32 25.27 -43.24% 44 0% 44.16 0% 44.3 0% 0.34%
20220427 23.54 26.44 23.46 25.9 7.34% 4.27% -41.53% 65248 1.6206 213.31 24.84 -44.2% 44 0% 44.16 0% 44.3 0% 0.34%
20220426 22.87 24.85 22.6 24.13 6.82% -0.54% -45.53% 55317 1.3422 176.67 24.26 -45.51% 44 0% 44.16 0% 44.3 0% 0.34%
20220425 24.11 24.17 22.37 22.59 -7.3% -2.96% -49.01% 24354 0.567 74.63 23.28 -47.71% 44 0% 44.16 0% 44.3 0% 0.34%
20220422 24.49 24.85 23.55 24.37 -1.1% 0.79% -44.99% 26325 0.6365 83.78 24.18 -45.69% 44 0% 44.16 0% 44.3 0% 0.34%
20220421 25.95 26.3 24.49 24.64 -5.23% -2.45% -44.38% 24401 0.6164 81.13 25.26 -43.26% 44 0% 44.16 0% 44.3 0% 0.34%
20220420 25.46 26.18 25.35 26 2.24% 0.7% -41.31% 21837 0.5639 74.22 25.82 -42% 44 0% 44.16 0% 44.3 0% 0.34%
20220419 26.38 26.77 25.23 25.43 -3.49% -1.32% -42.6% 14336 0.3694 48.62 25.77 -42.12% 44 0% 44.16 0% 44.3 0% 0.34%
20220418 25.43 26.45 24.92 26.35 3.01% 2.25% -40.52% 16145 0.4161 54.77 25.77 -42.12% 44 0% 44.16 0% 44.3 0% 0.34%
20220415 26.22 26.22 25.4 25.58 -2.48% -0.43% -42.26% 10583 0.2719 35.79 25.69 -42.3% 44 0% 44.16 0% 44.3 0% 0.34%
20220414 25.74 26.36 25.4 26.23 2.18% 1.04% -40.79% 14841 0.3852 50.7 25.96 -41.69% 44 0% 44.16 0% 44.3 0% 0.34%
20220413 26.13 26.6 25.21 25.67 -2.43% -0.39% -42.05% 19932 0.5136 67.6 25.77 -42.12% 44 0% 44.16 0% 44.3 0% 0.34%
20220412 26.29 26.79 25.61 26.31 -0.9% 0.69% -40.61% 20532 0.5365 70.62 26.13 -41.31% 44 0% 44.16 0% 44.3 0% 0.34%
20220411 27.53 27.53 26.2 26.55 -3.73% -0.23% -40.07% 19179 0.5103 67.17 26.61 -40.23% 44 0% 44.16 0% 44.3 0% 0.34%
20220408 28.01 28.19 27 27.58 -1.54% 0.33% -37.74% 16866 0.4636 61.02 27.49 -38.25% 44 0% 44.16 0% 44.3 0% 0.34%
20220407 28.3 28.66 27.95 28.01 -1.89% -0.6% -36.77% 16811 0.4737 62.35 28.18 -36.7% 44 0% 44.16 0% 44.3 0% 0.34%
20220401 29.41 29.41 28.61 28.9 -1.77% 0.24% -34.76% 23261 0.6705 88.25 28.83 -35.24% 44 0% 44.16 0% 44.3 0% 0.34%
20220331 29.78 29.78 28.9 29.42 -0.81% 0.03% -33.59% 21479 0.6317 83.15 29.41 -33.94% 44 0% 44.16 0% 44.3 0% 0.34%
20220330 29.07 29.88 28.78 29.66 3.09% 0.99% -33.05% 38643 1.1351 149.41 29.37 -34.03% 44 0% 44.16 0% 44.3 0% 0.34%
20220329 29.8 29.95 28.5 28.77 -2.47% -0.52% -35.06% 36538 1.0566 139.07 28.92 -35.04% 44 0% 44.16 0% 44.3 0% 0.34%
20220328 30.78 30.8 28.9 29.5 -6.05% -0.71% -33.41% 68120 2.024 266.41 29.71 -33.27% 44 0% 44.16 0% 44.3 0% 0.34%
20220325 34.26 34.96 30.92 31.4 -6.02% -3.27% -29.12% 99456 3.2287 424.97 32.46 -27.09% 44 0% 44.16 0% 44.3 0% 0.34%
20220324 32.98 33.41 32 33.41 10.01% 0.85% -24.58% 66093 2.1895 288.19 33.13 -25.58% 44 0% 44.16 0% 44.3 0% 0.34%
20220323 30.09 30.58 29.81 30.37 1.03% 0.33% -31.44% 12027 0.364 47.91 30.27 -32.01% 44 0% 44.16 0% 44.3 0% 0.34%
20220322 30.14 30.3 29.6 30.06 -0.27% 0.2% -32.14% 13509 0.4053 53.35 30 -32.61% 44 0% 44.16 0% 44.3 0% 0.34%
20220321 29.99 30.56 29.5 30.14 0.3% 0.27% -31.96% 15467 0.465 61.21 30.06 -32.48% 44 0% 44.16 0% 44.3 0% 0.34%
20220318 30 30.2 29.37 30.05 -0.2% 0.84% -32.17% 20953 0.6245 82.2 29.8 -33.06% 44 0% 44.16 0% 44.3 0% 0.34%
20220317 28.66 31.15 28.66 30.11 5.54% 0.07% -32.03% 39323 1.1831 155.72 30.09 -32.41% 44 0% 44.16 0% 44.3 0% 0.34%
20220316 28.1 28.82 26.72 28.53 2.92% 2.96% -35.6% 32602 0.9034 118.91 27.71 -37.76% 44 0% 44.16 0% 44.3 0% 0.34%
20220315 29.52 29.52 27.63 27.72 -5.91% -2.84% -37.43% 31973 0.9123 120.08 28.53 -35.92% 44 0% 44.16 0% 44.3 0% 0.34%
20220311 30.58 30.8 29.76 30.7 0.33% 1.19% -30.7% 18040 0.5473 72.04 30.34 -31.85% 44 0% 44.16 0% 44.3 0% 0.34%
20220310 31.12 31.5 30.41 30.6 1.26% -0.78% -30.93% 36832 1.1359 149.51 30.84 -30.73% 44 0% 44.16 0% 44.3 0% 0.34%
20220309 31.18 31.28 28.8 30.22 -2.52% 0.97% -31.78% 38098 1.1404 150.1 29.93 -32.77% 44 0% 44.16 0% 44.3 0% 0.34%
20220308 32.45 32.69 30.86 31 -4.23% -1.59% -30.02% 29869 0.9409 123.84 31.5 -29.25% 44 0% 44.16 0% 44.3 0% 0.34%
20220307 33.58 33.67 32.08 32.37 -3.89% -0.61% -26.93% 22100 0.7199 94.76 32.57 -26.84% 44 0% 44.16 0% 44.3 0% 0.34%
20220304 33.3 34.16 33 33.68 0.72% 0.15% -23.97% 29596 0.9954 131.02 33.63 -24.46% 44 0% 44.16 0% 44.3 0% 0.34%
20220303 35 35.15 33.41 33.44 -4.32% -1.12% -24.51% 40283 1.3623 179.31 33.82 -24.03% 44 0% 44.16 0% 44.3 0% 0.34%
20220302 35 35.45 34.72 34.95 -2.05% -0.11% -21.11% 23552 0.8241 108.47 34.99 -21.41% 44 0% 44.16 0% 44.3 0% 0.34%
20220301 36.44 36.59 34.84 35.68 -2.11% 0.03% -19.46% 33375 1.1905 156.7 35.67 -19.88% 44 0% 44.16 0% 44.3 0% 0.34%
20220228 37.86 37.86 35.89 36.45 -2.54% 0.36% -17.72% 31888 1.1581 152.43 36.32 -18.42% 44 0% 44.16 0% 44.3 0% 0.34%
20220225 37.2 38.56 37.15 37.4 0.67% -0.74% -15.58% 19373 0.73 96.09 37.68 -15.36% 44 0% 44.16 0% 44.3 0% 0.34%
20220224 38.7 38.85 36.7 37.15 -3.81% -1.41% -16.14% 18106 0.6822 89.79 37.68 -15.36% 44 0% 44.16 0% 44.3 0% 0.34%
20220223 38.49 38.94 38.11 38.62 1.13% 0.55% -12.82% 15816 0.6075 79.96 38.41 -13.72% 44 0% 44.16 0% 44.3 0% 0.34%
20220222 38.55 38.55 37.43 38.19 -0.93% 0.5% -13.79% 14221 0.5404 71.13 38 -14.65% 44 0% 44.16 0% 44.3 0% 0.34%
20220221 38.38 39.3 38.2 38.55 0.36% -0.16% -12.98% 11879 0.4586 60.36 38.61 -13.27% 44 0% 44.16 0% 44.3 0% 0.34%
20220218 38.8 38.8 37.7 38.41 -1.18% 0.47% -13.3% 15033 0.5747 75.64 38.23 -14.13% 44 0% 44.16 0% 44.3 0% 0.34%
20220217 38.78 39.2 38.38 38.87 0.23% 0% -12.26% 6841 0.2659 35 38.87 -12.69% 44 0% 44.16 0% 44.3 0% 0.34%
20220216 38.77 39.28 38.1 38.78 0.62% -0.03% -12.46% 10532 0.4085 53.77 38.79 -12.87% 44 0% 44.16 0% 44.3 0% 0.34%
20220215 36.97 38.98 36.86 38.54 4.22% 0.97% -13% 20678 0.7893 103.89 38.17 -14.26% 44 0% 44.16 0% 44.3 0% 0.34%
20220214 37.48 37.78 36.52 36.98 -1.39% -0.56% -16.52% 16462 0.6123 80.59 37.19 -16.46% 44 0% 44.16 0% 44.3 0% 0.34%
20220211 39.61 39.7 37.18 37.5 -5.92% -1.78% -15.35% 38172 1.4574 191.83 38.18 -14.24% 44 0% 44.16 0% 44.3 0% 0.34%
20220210 40.24 40.42 39.7 39.86 -0.65% -0.33% -10.02% 15073 0.6028 79.34 39.99 -10.18% 44 0% 44.16 0% 44.3 0% 0.34%
20220209 40.67 40.68 39.1 40.12 -0.52% 0.8% -9.44% 15150 0.6029 79.36 39.8 -10.6% 44 0% 44.16 0% 44.3 0% 0.34%
20211203 51.1 53.15 50.66 53.01 3.86% 1.49% 19.66% 19500 1.0185 134.06 52.23 17.32% 44 0% 44.16 0% 44.3 0% 0.34%
20211202 50.6 52.18 50.6 51.04 -0.22% -0.82% 15.21% 24903 1.2815 168.68 51.46 15.59% 44 0% 44.16 0% 44.3 0% 0.34%
20211201 52.94 52.94 49.6 51.15 -0.54% 1.25% 15.46% 28641 1.447 190.46 50.52 13.48% 44 0% 44.16 0% 44.3 0% 0.34%
20211130 53.5 53.8 51 51.43 -1.76% -0.52% 16.09% 24785 1.2815 168.68 51.7 16.13% 44 0% 44.16 0% 44.3 0% 0.34%
20211129 54.01 56.38 51.46 52.35 -3.59% -1.41% 18.17% 38128 2.0247 266.5 53.1 19.27% 44 0% 44.16 0% 44.3 0% 0.34%
20211126 53 54.88 52.29 54.3 2.45% 1.65% 22.57% 22449 1.1993 157.86 53.42 19.99% 44 0% 44.16 0% 44.3 0% 0.34%
20211125 53.04 53.91 52.12 53 -0.15% 0.21% 19.64% 15064 0.7967 104.86 52.89 18.8% 44 0% 44.16 0% 44.3 0% 0.34%
20211124 53.75 54.77 52.9 53.08 -1.41% -1.37% 19.82% 20329 1.0941 144.01 53.82 20.89% 44 0% 44.16 0% 44.3 0% 0.34%
20211123 53.99 55.26 53.31 53.84 -0.28% -0.04% 21.53% 11825 0.6369 83.83 53.86 20.98% 44 0% 44.16 0% 44.3 0% 0.34%
20211122 54.43 55.8 53.6 53.99 -0.59% -0.61% 21.87% 16663 0.9051 119.13 54.32 22.01% 44 0% 44.16 0% 44.3 0% 0.34%
20211119 53.58 55.39 52.7 54.31 1.7% 0% 22.6% 23627 1.2832 168.9 54.31 21.99% 44 0% 44.16 0% 44.3 0% 0.34%
20211118 55.1 55.23 52.5 53.4 -3.56% -0.17% 20.54% 30298 1.6207 213.32 53.49 20.15% 44 0% 44.16 0% 44.3 0% 0.34%
20211117 57 57.36 54.5 55.37 -3.22% -0.49% 24.99% 34759 1.9339 254.55 55.64 24.98% 44 0% 44.16 0% 44.3 0% 0.34%
20211116 57.2 60 56.1 57.21 0.03% -1.53% 29.14% 35533 2.0644 271.72 58.1 30.5% 44 0% 44.16 0% 44.3 0% 0.34%
20211115 55.08 59.34 54.76 57.19 3.83% 0.9% 29.1% 36525 2.0702 272.49 56.68 27.31% 44 0% 44.16 0% 44.3 0% 0.34%
20211112 54.51 55.38 53.8 55.08 0.46% 0.55% 24.33% 16717 0.9157 120.53 54.78 23.05% 44 0% 44.16 0% 44.3 0% 0.34%
20211111 56.3 56.39 53.5 54.83 -1.47% -0.15% 23.77% 32444 1.7816 234.5 54.91 23.34% 44 0% 44.16 0% 44.3 0% 0.34%
20211110 52.7 56.3 51.76 55.65 5.58% 2.43% 25.62% 39001 2.1191 278.92 54.33 22.04% 44 0% 44.16 0% 44.3 0% 0.34%
20211109 51.61 53.3 51.61 52.71 1.76% 0.02% 18.98% 21614 1.1391 149.93 52.7 18.37% 44 0% 44.16 0% 44.3 0% 0.34%
20211108 49.48 52.35 49.2 51.8 3.75% 1.35% 16.93% 32935 1.6833 221.56 51.11 14.8% 44 0% 44.16 0% 44.3 0% 0.34%
20211105 49.06 51.5 49.02 49.93 1.67% -0.76% 12.71% 28058 1.4116 185.8 50.31 13.01% 44 0% 44.16 0% 44.3 0% 0.34%
20211104 49 49.88 48.43 49.11 -0.26% -0.06% 10.86% 16903 0.8306 109.33 49.14 10.38% 44 0% 44.16 0% 44.3 0% 0.34%
20211103 50.44 50.93 48.6 49.24 -2.05% -0.1% 11.15% 19521 0.9621 126.64 49.29 10.71% 44 0% 44.16 0% 44.3 0% 0.34%
20211102 49.2 51.8 49.2 50.27 1.86% -0.63% 13.48% 36091 1.8259 240.33 50.59 13.63% 44 0% 44.16 0% 44.3 0% 0.34%
20211101 46.23 49.93 45.57 49.35 7.59% 1.67% 11.4% 51819 2.5153 331.07 48.54 9.03% 44 0% 44.16 0% 44.3 0% 0.34%
20211029 47.06 47.28 44.8 45.87 -3.08% -0.43% 3.54% 56246 2.5913 341.08 46.07 3.48% 44 0% 44.16 0% 44.3 0% 0.34%
20211028 43.5 47.33 43.04 47.33 9.99% 0.79% 6.84% 56999 2.6768 352.33 46.96 5.48% 44 0% 44.16 0% 44.3 0% 0.34%
20211027 45.35 45.6 42.6 43.03 -5.2% -0.46% -2.87% 32683 1.4129 185.97 43.23 -2.9% 44 0% 44.16 0% 44.3 0% 0.34%
20211026 46.27 46.27 45.14 45.39 -1.82% -0.24% 2.46% 14036 0.6386 84.06 45.5 2.2% 44 0% 44.16 0% 44.3 0% 0.34%
20211025 45.17 46.88 44.4 46.23 2.23% 0.43% 4.36% 17850 0.8217 108.16 46.03 3.39% 44 0% 44.16 0% 44.3 0% 0.34%
20211022 44.8 45.58 43.73 45.22 2.75% 0.82% 2.08% 14207 0.6372 83.87 44.85 0.74% 44 0% 44.16 0% 44.3 0% 0.34%
20211021 44.91 45.48 43.87 44.01 -2.63% -0.74% -0.65% 8835 0.3917 51.56 44.34 -0.4% 44 0% 44.16 0% 44.3 0% 0.34%
20211020 45.38 46.28 45 45.2 -0.9% -1.09% 2.03% 14605 0.6674 87.85 45.7 2.65% 44 0% 44.16 0% 44.3 0% 0.34%
20211019 44.2 45.85 43 45.61 3.07% 1.15% 2.96% 14413 0.6499 85.54 45.09 1.28% 44 0% 44.16 0% 44.3 0% 0.34%
20211018 44.11 44.65 42.8 44.25 0.34% 1.33% -0.11% 14015 0.612 80.55 43.67 -1.91% 44 0% 44.16 0% 44.3 0% 0.34%
20211015 44.76 44.76 43.58 44.1 -1.67% 0.07% -0.45% 14964 0.6594 86.79 44.07 -1.01% 44 0% 44.16 0% 44.3 0% 0.34%
20211014 46.34 46.87 44.57 44.85 -4.15% -1.21% 1.24% 16625 0.7548 99.35 45.4 1.98% 44 0% 44.16 0% 44.3 0% 0.34%
20211013 45.73 47.48 45.7 46.79 1.61% 0.62% 5.62% 19923 0.9264 121.94 46.5 4.45% 44 0% 44.16 0% 44.3 0% 0.34%
20211012 46.28 48.18 45.4 46.05 -0.97% -1.41% 3.95% 29505 1.3781 181.39 46.71 4.92% 44 0% 44.16 0% 44.3 0% 0.34%
20211011 45.35 46.9 44.53 46.5 3.49% 0.61% 4.97% 41729 1.9286 253.85 46.22 3.82% 44 0% 44.16 0% 44.3 0% 0.34%
20211008 43.16 46.09 43.16 44.93 5.82% -0.53% 1.42% 39512 1.7846 234.9 45.17 1.46% 44 0% 44.16 0% 44.3 0% 0.34%
20210930 41.89 42.92 41.09 42.46 2.14% 0.71% -4.15% 22684 0.9563 125.87 42.16 -5.3% 44 0% 44.16 0% 44.3 0% 0.34%
20210929 43.18 43.49 41.51 41.57 -4.46% -1.49% -6.16% 36179 1.5266 200.94 42.2 -5.21% 44 0% 44.16 0% 44.3 0% 0.34%
20210928 40.88 44.37 40.5 43.51 1.66% 0.51% -1.78% 52269 2.2626 297.81 43.29 -2.76% 44 0% 44.16 0% 44.3 0% 0.34%
20210927 40.14 42.8 40.14 42.8 10% 1.04% -3.39% 66352 2.8108 369.97 42.36 -4.85% 44 0% 44.16 0% 44.3 0% 0.34%
20210924 40.88 40.88 38.85 38.91 -4.82% -0.92% -12.17% 28729 1.1282 148.5 39.27 -11.79% 44 0% 44.16 0% 44.3 0% 0.34%
20210923 41.69 42.38 40.3 40.88 -1.94% -0.12% -7.72% 19410 0.7944 104.56 40.93 -8.06% 44 0% 44.16 0% 44.3 0% 0.34%
20210922 41.45 42 39.85 41.69 -0.14% 1.53% -5.89% 13089 0.5374 70.73 41.06 -7.77% 44 0% 44.16 0% 44.3 0% 0.34%
20210917 41.65 42.4 41.51 41.75 0.19% -0.41% -5.76% 19379 0.8123 106.92 41.92 -5.84% 44 0% 44.16 0% 44.3 0% 0.34%
20210916 42.51 43.42 41.64 41.67 -2.5% -1.91% -5.94% 17470 0.7421 97.68 42.48 -4.58% 44 0% 44.16 0% 44.3 0% 0.34%
20210915 44.1 44.5 42.01 42.74 -2.86% -0.44% -3.52% 21215 0.9107 119.87 42.93 -3.57% 44 0% 44.16 0% 44.3 0% 0.34%
20210914 42.37 44.83 42.3 44 2.59% -0.14% -0.68% 30280 1.3341 175.6 44.06 -1.03% 44 0% 44.16 0% 44.3 0% 0.34%
20210913 44.07 44.07 42.01 42.89 -3.36% 0.63% -3.18% 38033 1.6209 213.35 42.62 -4.27% 44 0% 44.16 0% 44.3 0% 0.34%
20210910 44.27 44.92 43.72 44.38 -0.69% 0.54% 0.18% 16617 0.7335 96.55 44.14 -0.85% 44 0% 44.16 0% 44.3 0% 0.34%
20210909 43.98 45.36 43.81 44.69 2.15% -0.16% 0.88% 33640 1.5058 198.2 44.76 0.54% 44 0% 44.16 0% 44.3 0% 0.34%
20210908 45.7 45.73 43.3 43.75 -4.7% -0.91% -1.24% 50680 2.2375 294.51 44.15 -0.83% 44 0% 44.16 0% 44.3 0% 0.34%
20210907 46.2 46.9 45.51 45.91 -1.06% -0.2% 3.63% 26805 1.2329 162.28 46 3.32% 44 0% 44.16 0% 44.3 0% 0.34%
20210906 44.62 46.56 43.71 46.4 3.99% 2.54% 4.74% 39310 1.7789 234.15 45.25 1.64% 44 0% 44.16 0% 44.3 0% 0.34%
20210729 46.53 47.86 45.5 47.3 2.03% 2.03% 6.77% 35688 1.6544 217.76 46.36 4.13% 44 0% 44.16 0% 44.3 0% 0.34%
20210728 49.1 49.38 45.75 46.36 -6.13% -1.57% 4.65% 33414 1.5739 207.16 47.1 5.8% 44 0% 44.16 0% 44.3 0% 0.34%
20210727 48 50.29 47.55 49.39 2.79% 0.63% 11.49% 39211 1.9243 253.28 49.08 10.24% 44 0% 44.16 0% 44.3 0% 0.34%
20210726 47.8 49.25 47.3 48.05 0% -0.31% 8.47% 25003 1.2051 158.62 48.2 8.27% 44 0% 44.16 0% 44.3 0% 0.34%
20210723 50.33 50.33 47.42 48.05 -4.24% -0.74% 8.47% 24496 1.1858 156.08 48.41 8.74% 44 0% 44.16 0% 44.3 0% 0.34%
20210722 50.4 50.4 49.31 50.18 0.26% 0.93% 13.27% 27143 1.3496 177.64 49.72 11.68% 44 0% 44.16 0% 44.3 0% 0.34%
20210721 51.19 51.19 49.19 50.05 -1.77% -0.2% 12.98% 30142 1.5116 198.96 50.15 12.65% 44 0% 44.16 0% 44.3 0% 0.34%
20210720 49.53 51.07 49.22 50.95 3.22% 0.99% 15.01% 25803 1.3018 171.35 50.45 13.32% 44 0% 44.16 0% 44.3 0% 0.34%
20210719 50.5 50.81 48.7 49.36 -1.75% -0.28% 11.42% 38129 1.8873 248.41 49.5 11.19% 44 0% 44.16 0% 44.3 0% 0.34%
20210716 51.94 52.07 49.95 50.24 -3.66% -1.16% 13.41% 31546 1.6035 211.06 50.83 14.17% 44 0% 44.16 0% 44.3 0% 0.34%
20210715 52.88 52.93 50.8 52.15 -1.9% 0.81% 17.72% 37299 1.9294 253.96 51.73 16.19% 44 0% 44.16 0% 44.3 0% 0.34%
20210714 51.86 54 51.51 53.16 3.2% 0.74% 20% 57039 3.0099 396.18 52.77 18.53% 44 0% 44.16 0% 44.3 0% 0.34%
20210713 47.89 51.51 47.89 51.51 8.99% 2.41% 16.28% 60057 3.0209 397.62 50.3 12.98% 44 0% 44.16 0% 44.3 0% 0.34%
20210712 45.7 48.88 44.2 47.26 3.87% 0.77% 6.68% 56558 2.6527 349.16 46.9 5.35% 44 0% 44.16 0% 44.3 0% 0.34%
20210709 46.01 46.09 44.78 45.5 -1.73% 0.66% 2.71% 26280 1.1879 156.36 45.2 1.53% 44 0% 44.16 0% 44.3 0% 0.34%
20210708 48.59 48.59 46.16 46.3 -3.88% -1.57% 4.51% 22505 1.0586 139.34 47.04 5.66% 44 0% 44.16 0% 44.3 0% 0.34%
20210707 48.65 49.25 47.41 48.17 0% -0.45% 8.74% 15279 0.7393 97.31 48.39 8.69% 44 0% 44.16 0% 44.3 0% 0.34%
20210706 49.52 49.93 47.5 48.17 -2.67% 0.15% 8.74% 20075 0.9657 127.11 48.1 8.04% 44 0% 44.16 0% 44.3 0% 0.34%
20210705 48.65 49.85 48.39 49.49 1.73% 0.2% 11.72% 9075 0.4482 58.99 49.39 10.94% 44 0% 44.16 0% 44.3 0% 0.34%
20210702 50.09 50.09 48.53 48.65 -2.84% -0.78% 9.82% 17835 0.8744 115.09 49.03 10.13% 44 0% 44.16 0% 44.3 0% 0.34%
20210701 50.8 50.97 49.62 50.07 -1.09% 0.04% 13.02% 10684 0.5347 70.38 50.05 12.42% 44 0% 44.16 0% 44.3 0% 0.34%
20210630 50.77 50.93 49.26 50.62 -0.32% 0.62% 14.27% 18445 0.928 122.15 50.31 13.01% 44 0% 44.16 0% 44.3 0% 0.34%
20210629 48.73 51.45 47.68 50.78 3.99% 1.42% 14.63% 36497 1.8274 240.53 50.07 12.47% 44 0% 44.16 0% 44.3 0% 0.34%
20210628 48.28 49.99 47.69 48.83 1.1% -0.69% 10.23% 24002 1.1802 155.34 49.17 10.44% 44 0% 44.16 0% 44.3 0% 0.34%
20210625 47.51 48.5 47.1 48.3 2.11% 0.44% 9.03% 18988 0.9132 120.2 48.09 8.02% 44 0% 44.16 0% 44.3 0% 0.34%
20210624 48.4 48.92 46.75 47.3 -2.25% -0.63% 6.77% 18348 0.8733 114.95 47.6 6.92% 44 0% 44.16 0% 44.3 0% 0.34%
20210623 47.26 49.18 46.32 48.39 3.35% 0.42% 9.23% 28315 1.3646 179.61 48.19 8.24% 44 0% 44.16 0% 44.3 0% 0.34%
20210622 45.52 47.6 45.13 46.82 2.83% -0.17% 5.69% 27206 1.2759 167.94 46.9 5.35% 44 0% 44.16 0% 44.3 0% 0.34%
20210621 43.43 45.7 42.81 45.53 4.79% 2.2% 2.78% 22490 1.002 131.89 44.55 0.07% 44 0% 44.16 0% 44.3 0% 0.34%
20210618 42.68 44 42.6 43.45 1.49% -0.25% -1.92% 15059 0.656 86.35 43.56 -2.16% 44 0% 44.16 0% 44.3 0% 0.34%
20210617 43.48 44.14 42.45 42.81 -0.7% -0.49% -3.36% 14972 0.6441 84.78 43.02 -3.37% 44 0% 44.16 0% 44.3 0% 0.34%
20210616 45.32 45.76 42.88 43.11 -4.69% -1.28% -2.69% 24384 1.0648 140.15 43.67 -1.91% 44 0% 44.16 0% 44.3 0% 0.34%
20210615 46.1 46.15 44.52 45.23 0.09% 0% 2.1% 18261 0.8259 108.71 45.23 1.59% 44 0% 44.16 0% 44.3 0% 0.34%
20210611 47.7 48.22 45 45.19 -4.84% -2.33% 2.01% 26687 1.2349 162.54 46.27 3.93% 44 0% 44.16 0% 44.3 0% 0.34%
20210610 48 48.73 47.23 47.49 -0.92% -0.44% 7.2% 11510 0.549 72.26 47.7 7.14% 44 0% 44.16 0% 44.3 0% 0.34%
20210609 47.17 49.3 47.01 47.93 1.2% -0.42% 8.19% 14518 0.6987 91.97 48.13 8.11% 44 0% 44.16 0% 44.3 0% 0.34%
20210608 47.91 48.63 46.58 47.36 -2.77% 0% 6.91% 17114 0.8105 106.68 47.36 6.38% 44 0% 44.16 0% 44.3 0% 0.34%
20210607 49.11 50.75 47.79 48.71 -0.75% -0.65% 9.95% 18969 0.93 122.41 49.03 10.13% 44 0% 44.16 0% 44.3 0% 0.34%
20210604 71 71.17 68.58 69.11 -3.34% -0.73% 56% 13734 0.9561 125.85 69.62 56.38% 44 0% 44.16 0% 44.3 0% 0.34%
20210603 72.6 72.6 69.53 71.5 -0.56% 0.55% 61.4% 9546 0.6788 89.35 71.11 59.73% 44 0% 44.16 0% 44.3 0% 0.34%
20210602 69.88 73.35 69.88 71.9 2.28% -0.29% 62.3% 28554 2.0591 271.03 72.11 61.97% 44 0% 44.16 0% 44.3 0% 0.34%
20210601 68.38 70.73 67.01 70.3 3.46% 0.86% 58.69% 26550 1.8506 243.58 69.7 56.56% 44 0% 44.16 0% 44.3 0% 0.34%
20210531 65.4 68.49 64.45 67.95 2.97% 1.42% 53.39% 25235 1.6907 222.54 67 50.49% 44 0% 44.16 0% 44.3 0% 0.34%
20210528 67.52 68.58 64.77 65.99 2.15% -0.27% 48.96% 29354 1.9423 255.65 66.17 48.63% 44 0% 44.16 0% 44.3 0% 0.34%
20210527 64.75 65.18 63.68 64.6 -0.42% 0.11% 45.82% 14382 0.928 122.15 64.53 44.95% 44 0% 44.16 0% 44.3 0% 0.34%
20210526 65.18 65.5 63.11 64.87 -0.28% 0.95% 46.43% 10622 0.6826 89.85 64.26 44.34% 44 0% 44.16 0% 44.3 0% 0.34%
20210525 66.33 66.33 64.82 65.05 -1.74% -0.15% 46.84% 13896 0.9053 119.16 65.15 46.34% 44 0% 44.16 0% 44.3 0% 0.34%
20210524 65.78 66.69 63.9 66.2 0.64% 1.18% 49.44% 9562 0.6256 82.34 65.43 46.97% 44 0% 44.16 0% 44.3 0% 0.34%
20210521 67.4 67.4 65.4 65.78 -1.7% 0.11% 48.49% 8862 0.5823 76.64 65.71 47.6% 44 0% 44.16 0% 44.3 0% 0.34%
20210520 64.5 67 64.45 66.92 3.02% 0.5% 51.06% 13833 0.9211 121.24 66.59 49.57% 44 0% 44.16 0% 44.3 0% 0.34%
20210519 65.44 66.32 64.53 64.96 -0.73% -0.44% 46.64% 11469 0.7484 98.51 65.25 46.56% 44 0% 44.16 0% 44.3 0% 0.34%
20210518 65.3 67.47 64.78 65.44 0.21% -0.7% 47.72% 11439 0.7538 99.22 65.9 48.02% 44 0% 44.16 0% 44.3 0% 0.34%
20210517 61.34 65.8 61.08 65.3 7.01% 1.3% 47.4% 26554 1.7116 225.29 64.46 44.79% 44 0% 44.16 0% 44.3 0% 0.34%
20210514 59.92 61.9 59.16 61.02 2.45% 0.11% 37.74% 10880 0.6631 87.28 60.95 36.9% 44 0% 44.16 0% 44.3 0% 0.34%
20210513 61.98 61.98 59.3 59.56 -3.92% -0.96% 34.45% 8871 0.5335 70.22 60.14 35.09% 44 0% 44.16 0% 44.3 0% 0.34%
20210512 60.58 62.5 59.67 61.99 2.13% 1.01% 39.93% 10465 0.6422 84.53 61.37 37.85% 44 0% 44.16 0% 44.3 0% 0.34%
20210511 58.67 61.35 58.01 60.7 3.18% 0.88% 37.02% 18710 1.1258 148.18 60.17 35.15% 44 0% 44.16 0% 44.3 0% 0.34%
20210510 58.04 58.88 57.17 58.83 0.56% 1.2% 32.8% 12228 0.7108 93.56 58.13 30.57% 44 0% 44.16 0% 44.3 0% 0.34%
20210507 61 61.14 57.79 58.5 -4.29% -0.68% 32.05% 18457 1.0872 143.1 58.9 32.3% 44 0% 44.16 0% 44.3 0% 0.34%
20210506 60.5 61.56 59.45 61.12 -0.16% 1.11% 37.97% 11207 0.6775 89.18 60.45 35.78% 44 0% 44.16 0% 44.3 0% 0.34%
20210430 61.14 62.2 60.69 61.22 0.13% -0.37% 38.19% 6981 0.429 56.47 61.45 38.03% 44 0% 44.16 0% 44.3 0% 0.34%
20210429 61.85 62.19 60.8 61.14 -1.21% -0.1% 38.01% 9548 0.5843 76.91 61.2 37.47% 44 0% 44.16 0% 44.3 0% 0.34%
20210428 63 63 61.52 61.89 -0.4% 0.08% 39.71% 6059 0.3747 49.32 61.84 38.9% 44 0% 44.16 0% 44.3 0% 0.34%
20210427 61.99 62.98 61.39 62.14 0.18% 0% 40.27% 11721 0.7283 95.86 62.14 39.58% 44 0% 44.16 0% 44.3 0% 0.34%
20210426 63.8 64.47 62.03 62.03 -3.09% -1.49% 40.02% 12829 0.8078 106.33 62.97 41.44% 44 0% 44.16 0% 44.3 0% 0.34%
20210423 63.82 64.88 62.62 64.01 0.68% 0.57% 44.49% 15817 1.0068 132.52 63.65 42.97% 44 0% 44.16 0% 44.3 0% 0.34%
20210422 64.4 64.56 61.74 63.58 0.68% 0.6% 43.52% 14320 0.905 119.12 63.2 41.96% 44 0% 44.16 0% 44.3 0% 0.34%
20210421 61.01 63.97 60.23 63.15 -0.21% 1.43% 42.55% 33802 2.1044 276.99 62.26 39.85% 44 0% 44.16 0% 44.3 0% 0.34%
20210416 62 66.3 61.37 65.46 6.3% 2.22% 47.77% 21766 1.3938 183.46 64.04 43.85% 44 0% 44.16 0% 44.3 0% 0.34%
20210415 62.06 62.32 60.6 61.58 -0.77% 0.64% 39.01% 9996 0.6117 80.51 61.19 37.44% 44 0% 44.16 0% 44.3 0% 0.34%
20210414 62 63.49 61.5 62.06 -0.51% -0.62% 40.09% 11586 0.7235 95.23 62.45 40.27% 44 0% 44.16 0% 44.3 0% 0.34%
20210413 60.73 63.5 60.16 62.38 2.58% 0.13% 40.81% 14738 0.9182 120.86 62.3 39.94% 44 0% 44.16 0% 44.3 0% 0.34%
20210412 63.72 64.18 60.22 60.81 -5.01% -1.49% 37.27% 20419 1.2604 165.9 61.73 38.66% 44 0% 44.16 0% 44.3 0% 0.34%
20210409 66.58 67.16 62.6 64.02 -4.68% 0.09% 44.51% 35239 2.2538 296.65 63.96 43.67% 44 0% 44.16 0% 44.3 0% 0.34%
20210408 67.64 68.2 66.3 67.16 -0.97% 0.12% 51.6% 10154 0.6811 89.65 67.08 50.67% 44 0% 44.16 0% 44.3 0% 0.34%
20210407 72.98 72.98 67.07 67.82 -5.92% -0.46% 53.09% 22193 1.512 199.02 68.13 53.03% 44 0% 44.16 0% 44.3 0% 0.34%
20210406 71.8 73.09 71.77 72.09 0.39% -0.48% 62.73% 7231 0.5238 68.94 72.44 62.71% 44 0% 44.16 0% 44.3 0% 0.34%
20210402 73.83 74.45 70 71.81 -2.39% 0.1% 62.1% 12379 0.8881 116.9 71.74 61.14% 44 0% 44.16 0% 44.3 0% 0.34%
20210401 70.23 73.96 70.23 73.57 3.24% 0.85% 66.07% 11168 0.8147 107.23 72.95 63.86% 44 0% 44.16 0% 44.3 0% 0.34%
20210330 72.31 74.2 70.01 70.28 -3.59% -2.35% 58.65% 14218 1.0233 134.69 71.97 61.66% 44 0% 44.16 0% 44.3 0% 0.34%
20210329 70.66 74.33 68.2 72.9 4.71% 0.79% 64.56% 17367 1.2561 165.33 72.33 62.47% 44 0% 44.16 0% 44.3 0% 0.34%
20210326 67.3 72.1 66.59 69.62 4.49% -0.7% 57.16% 19301 1.3531 178.1 70.11 57.48% 44 0% 44.16 0% 44.3 0% 0.34%
20201215 67.43 70.8 67.1 70.2 4.53% 1.21% 58.47% 26845 1.8621 245.1 69.36 55.8% 44 0% 44.16 0% 44.3 0% 0.34%
20201214 62.97 67.8 62.07 67.16 6.57% 1.99% 51.6% 33167 2.1842 287.49 65.85 47.91% 44 0% 44.16 0% 44.3 0% 0.34%
20201211 64.79 65.24 62.5 63.02 -2.64% -0.99% 42.26% 15233 0.9696 127.62 63.65 42.97% 44 0% 44.16 0% 44.3 0% 0.34%
20201210 63.35 65.44 63.35 64.73 1.09% 0.31% 46.12% 10083 0.6507 85.65 64.53 44.95% 44 0% 44.16 0% 44.3 0% 0.34%
20201209 67.8 67.8 64.01 64.03 -5.01% -1.7% 44.54% 19242 1.2534 164.98 65.14 46.32% 44 0% 44.16 0% 44.3 0% 0.34%
20201208 66.1 67.5 64.91 67.41 3.63% 0.85% 52.17% 19254 1.2869 169.39 66.84 50.13% 44 0% 44.16 0% 44.3 0% 0.34%
20201207 64.97 65.59 64.2 65.05 0.08% 0.29% 46.84% 13074 0.848 111.62 64.86 45.69% 44 0% 44.16 0% 44.3 0% 0.34%
20201204 64.39 65.48 63.5 65 0.4% 0.22% 46.73% 11277 0.7314 96.27 64.86 45.69% 44 0% 44.16 0% 44.3 0% 0.34%
20201203 63.82 65.17 62 64.74 1.79% 1.2% 46.14% 14514 0.9284 122.2 63.97 43.69% 44 0% 44.16 0% 44.3 0% 0.34%
20201202 65.14 66.7 63.53 63.6 -2.36% -2.17% 43.57% 20617 1.3403 176.42 65.01 46.02% 44 0% 44.16 0% 44.3 0% 0.34%
20201201 62.45 66.6 62.45 65.14 3.23% 0.66% 47.04% 20526 1.3283 174.84 64.71 45.35% 44 0% 44.16 0% 44.3 0% 0.34%
20201130 63.15 64.18 60.64 63.1 -2.03% 1.27% 42.44% 25193 1.5699 206.64 62.31 39.96% 44 0% 44.16 0% 44.3 0% 0.34%
20201127 65.6 66.07 63.66 64.41 -1.98% -0.03% 45.4% 12957 0.8348 109.88 64.43 44.72% 44 0% 44.16 0% 44.3 0% 0.34%
20201126 66.29 67.2 65 65.71 -1.19% 0.02% 48.33% 8335 0.5476 72.08 65.7 47.57% 44 0% 44.16 0% 44.3 0% 0.34%
20201125 68.55 68.55 66.2 66.5 -2.36% -0.82% 50.11% 9527 0.6388 84.08 67.05 50.61% 44 0% 44.16 0% 44.3 0% 0.34%
20201124 68.78 69.3 67.84 68.11 -0.89% -0.41% 53.75% 8371 0.5725 75.35 68.39 53.62% 44 0% 44.16 0% 44.3 0% 0.34%
20201123 68.82 69.78 67.3 68.72 -0.55% -0.15% 55.12% 9510 0.6545 86.15 68.82 54.58% 44 0% 44.16 0% 44.3 0% 0.34%
20201120 69 70.6 68.65 69.1 0% -0.58% 55.98% 10281 0.7145 94.05 69.5 56.11% 44 0% 44.16 0% 44.3 0% 0.34%
20201119 68.27 69.7 67.09 69.1 1.33% 0.71% 55.98% 15302 1.0498 138.18 68.61 54.11% 44 0% 44.16 0% 44.3 0% 0.34%
20201118 67.8 69.22 66.63 68.19 1.07% 0.22% 53.93% 18365 1.2496 164.48 68.04 52.83% 44 0% 44.16 0% 44.3 0% 0.34%
20201117 70.88 70.88 66.84 67.47 -4.22% -0.68% 52.3% 20940 1.4224 187.22 67.93 52.58% 44 0% 44.16 0% 44.3 0% 0.34%
20201116 71.3 71.86 69.47 70.44 -1.07% 0.33% 59.01% 13469 0.9456 124.46 70.21 57.7% 44 0% 44.16 0% 44.3 0% 0.34%
20201113 73.97 73.97 70.8 71.2 -2.67% -0.81% 60.72% 17832 1.28 168.48 71.78 61.23% 44 0% 44.16 0% 44.3 0% 0.34%
20201112 73.91 74.5 71.12 73.15 -0.3% -0.04% 65.12% 14540 1.064 140.05 73.18 64.38% 44 0% 44.16 0% 44.3 0% 0.34%
20201111 75.88 77.63 73 73.37 -3.93% -2.54% 65.62% 32049 2.4126 317.56 75.28 69.09% 44 0% 44.16 0% 44.3 0% 0.34%
20201110 76.61 78.66 73.66 76.37 -2.96% 0.22% 72.39% 31783 2.4218 318.77 76.2 71.16% 44 0% 44.16 0% 44.3 0% 0.34%
20201109 74 78.98 73.03 78.7 7.07% 1.64% 77.65% 32382 2.5075 330.05 77.43 73.92% 44 0% 44.16 0% 44.3 0% 0.34%
20201106 72.8 73.96 71.11 73.5 0.96% 1.07% 65.91% 16421 1.1942 157.19 72.72 63.34% 44 0% 44.16 0% 44.3 0% 0.34%
20201105 69.66 74 69 72.8 5.98% 0.93% 64.33% 34733 2.5054 329.77 72.13 62.02% 44 0% 44.16 0% 44.3 0% 0.34%
20201104 67.09 69.96 67.09 68.69 1.6% 0.12% 55.06% 19701 1.3517 177.92 68.61 54.11% 44 0% 44.16 0% 44.3 0% 0.34%
20201103 67.17 68.2 64.81 67.61 1.59% 0.97% 52.62% 17030 1.1404 150.1 66.96 50.4% 44 0% 44.16 0% 44.3 0% 0.34%
20201102 67.4 67.88 65.5 66.55 0.51% -0.22% 50.23% 21523 1.4356 188.96 66.7 49.82% 44 0% 44.16 0% 44.3 0% 0.34%
20201030 67.09 69.33 65.37 66.21 -0.29% -1.56% 49.46% 22685 1.5258 200.83 67.26 51.08% 44 0% 44.16 0% 44.3 0% 0.34%
20201029 63.62 67.83 63.19 66.4 2.79% 0.42% 49.89% 28324 1.8728 246.51 66.12 48.52% 44 0% 44.16 0% 44.3 0% 0.34%
20201028 64.01 65.25 63.59 64.6 0.7% 0.03% 45.82% 20582 1.3292 174.95 64.58 45.06% 44 0% 44.16 0% 44.3 0% 0.34%
20201027 64.9 65.55 61.79 64.15 -3.3% 0.58% 44.81% 35691 2.2763 299.62 63.78 43.26% 44 0% 44.16 0% 44.3 0% 0.34%
20201026 62.5 66.84 61.61 66.34 6.62% 2.05% 49.75% 27797 1.8072 237.87 65.01 46.02% 44 0% 44.16 0% 44.3 0% 0.34%
20201023 67.49 67.93 61.98 62.22 -7.55% -2.87% 40.45% 37543 2.405 316.56 64.06 43.89% 44 0% 44.16 0% 44.3 0% 0.34%
20201022 69.67 70.48 66.88 67.3 -3.21% -0.78% 51.92% 15965 1.0829 142.54 67.83 52.36% 44 0% 44.16 0% 44.3 0% 0.34%
20200909 73.62 73.93 69.51 69.9 -5.49% -1.38% 57.79% 32947 2.3354 307.39 70.88 59.21% 44 0% 44.16 0% 44.3 0% 0.34%
20200908 75.53 76.14 72.49 73.96 -1.45% -0.07% 66.95% 22740 1.6829 221.51 74.01 66.24% 44 0% 44.16 0% 44.3 0% 0.34%
20200907 78.81 79.49 73.96 75.05 -4.88% -1.9% 69.41% 28235 2.1599 284.29 76.5 71.83% 44 0% 44.16 0% 44.3 0% 0.34%
20200904 77.28 79.35 75.23 78.9 0% 2.06% 78.1% 21858 1.6898 222.42 77.31 73.65% 44 0% 44.16 0% 44.3 0% 0.34%
20200903 78.5 81.68 78.13 78.9 0.62% -0.97% 78.1% 26472 2.109 277.59 79.67 78.95% 44 0% 44.16 0% 44.3 0% 0.34%
20200902 76.63 78.81 76.63 78.41 -0.06% 0.71% 77% 23523 1.8314 241.06 77.86 74.89% 44 0% 44.16 0% 44.3 0% 0.34%
20200901 74.55 78.86 73.9 78.46 5.77% 2.55% 77.11% 31629 2.42 318.53 76.51 71.86% 44 0% 44.16 0% 44.3 0% 0.34%
20200831 73.03 75.5 72.29 74.18 1.9% 0.3% 67.45% 23319 1.7246 227 73.96 66.13% 44 0% 44.16 0% 44.3 0% 0.34%
20200828 71.6 73.21 70.5 72.8 1.28% 0.91% 64.33% 25496 1.8392 242.08 72.14 62.04% 44 0% 44.16 0% 44.3 0% 0.34%
20200827 68.7 72.34 68.68 71.88 5.09% 1.5% 62.26% 21454 1.5193 199.98 70.82 59.07% 44 0% 44.16 0% 44.3 0% 0.34%
20200826 67.51 69.83 67.23 68.4 0.29% -0.42% 54.4% 28301 1.9441 255.89 68.69 54.29% 44 0% 44.16 0% 44.3 0% 0.34%
20200825 71 73.5 66.12 68.2 -2.28% -1.12% 53.95% 59294 4.0893 538.25 68.97 54.92% 44 0% 44.16 0% 44.3 0% 0.34%
20200824 68.98 69.89 67.12 69.79 3.18% 1.66% 57.54% 19814 1.3603 179.05 68.65 54.2% 44 0% 44.16 0% 44.3 0% 0.34%
20200821 66.75 68.45 66.03 67.64 2.48% 0.31% 52.69% 19254 1.2983 170.89 67.43 51.46% 44 0% 44.16 0% 44.3 0% 0.34%
20200820 66.64 66.79 65.31 66 -0.27% -0.09% 48.98% 10710 0.7075 93.12 66.06 48.38% 44 0% 44.16 0% 44.3 0% 0.34%
20200819 67.33 68.56 65.7 66.18 -1.37% -0.75% 49.39% 18874 1.2586 165.66 66.68 49.78% 44 0% 44.16 0% 44.3 0% 0.34%
20200818 66.5 67.92 65.89 67.1 1.33% 0.36% 51.47% 20480 1.3693 180.23 66.86 50.18% 44 0% 44.16 0% 44.3 0% 0.34%
20200817 68.26 68.3 65.3 66.22 -2.26% -0.15% 49.48% 25916 1.7188 226.24 66.32 48.97% 44 0% 44.16 0% 44.3 0% 0.34%
20200814 67.8 69.5 66.21 67.75 0.92% 0.25% 52.93% 17153 1.1592 152.58 67.58 51.8% 44 0% 44.16 0% 44.3 0% 0.34%
20200813 66.38 68 65.37 67.13 1.56% 0.36% 51.53% 25536 1.708 224.81 66.89 50.25% 44 0% 44.16 0% 44.3 0% 0.34%
20200812 65 66.79 63.91 66.1 2.1% 1.26% 49.21% 35562 2.3215 305.57 65.28 46.63% 44 0% 44.16 0% 44.3 0% 0.34%
20200811 64.5 66.53 64.19 64.74 -0.15% -0.81% 46.14% 32801 2.1408 281.78 65.27 46.61% 44 0% 44.16 0% 44.3 0% 0.34%
20200810 60.1 65.23 60.1 64.84 8.03% 2.21% 46.37% 41116 2.6082 343.3 63.44 42.5% 44 0% 44.16 0% 44.3 0% 0.34%
20200807 56.78 61.71 56.1 60.02 5.06% 0.25% 35.49% 54656 3.2725 430.74 59.87 34.48% 44 0% 44.16 0% 44.3 0% 0.34%
20200806 57.02 58.35 56.28 57.13 -0.4% 0.3% 28.96% 29574 1.6846 221.73 56.96 27.94% 44 0% 44.16 0% 44.3 0% 0.34%
20200805 58 58 56.56 57.36 -0.09% 0.26% 29.48% 15732 0.9001 118.47 57.21 28.5% 44 0% 44.16 0% 44.3 0% 0.34%
20200804 58.5 59.59 57.3 57.41 -0.16% -1.88% 29.59% 27525 1.6106 211.99 58.51 31.42% 44 0% 44.16 0% 44.3 0% 0.34%
20200803 59.06 59.37 56.03 57.5 -1.93% 0.61% 29.8% 40476 2.3131 304.46 57.15 28.37% 44 0% 44.16 0% 44.3 0% 0.34%
20200731 57.02 59.4 56.61 58.63 3.04% 1.09% 32.35% 22638 1.3131 172.84 58 30.28% 44 0% 44.16 0% 44.3 0% 0.34%
20200730 57.01 58.88 56.5 56.9 -0.84% -1.32% 28.44% 19006 1.0959 144.25 57.66 29.51% 44 0% 44.16 0% 44.3 0% 0.34%
20200729 55.45 57.78 55.03 57.38 3.39% 0.97% 29.53% 28209 1.603 210.99 56.83 27.65% 44 0% 44.16 0% 44.3 0% 0.34%
20200728 57.18 57.8 55.12 55.5 -2% -0.72% 25.28% 21875 1.2228 160.95 55.9 25.56% 44 0% 44.16 0% 44.3 0% 0.34%
20200727 55.98 56.99 54.52 56.63 2.89% 0.89% 27.83% 22643 1.271 167.29 56.13 26.08% 44 0% 44.16 0% 44.3 0% 0.34%
20200724 60.53 60.53 55.04 55.04 -8.57% -3.51% 24.24% 45226 2.5798 339.56 57.04 28.12% 44 0% 44.16 0% 44.3 0% 0.34%
20200723 58.38 60.54 56.7 60.2 3.42% 2.98% 35.89% 28319 1.6556 217.92 58.46 31.31% 44 0% 44.16 0% 44.3 0% 0.34%
20200722 58.6 59.85 57.55 58.21 -0.72% -0.82% 31.4% 20955 1.2299 161.88 58.69 31.83% 44 0% 44.16 0% 44.3 0% 0.34%
20200721 57.07 58.88 55.71 58.63 4.1% 2.52% 32.35% 30227 1.7288 227.55 57.19 28.46% 44 0% 44.16 0% 44.3 0% 0.34%
20200720 53.5 56.62 53.5 56.32 6.28% 1.7% 27.13% 38325 2.1223 279.35 55.38 24.39% 44 0% 44.16 0% 44.3 0% 0.34%
20200717 50.48 53.48 50.12 52.99 4.7% 1.28% 19.62% 26848 1.4046 184.88 52.32 17.52% 44 0% 44.16 0% 44.3 0% 0.34%
20200716 54.32 54.75 50.61 50.61 -6.83% -4.02% 14.24% 33776 1.7811 234.44 52.73 18.44% 44 0% 44.16 0% 44.3 0% 0.34%
20200715 53.7 54.96 52.8 54.32 1.53% 0.39% 22.62% 27906 1.5099 198.74 54.11 21.54% 44 0% 44.16 0% 44.3 0% 0.34%
20200714 54 54.59 52.55 53.5 -2.37% 0.47% 20.77% 34737 1.8497 243.46 53.25 19.61% 44 0% 44.16 0% 44.3 0% 0.34%
20200713 53.68 56.57 52 54.8 0.35% 2.12% 23.7% 71446 3.8338 504.62 53.66 20.53% 44 0% 44.16 0% 44.3 0% 0.34%
20200710 53.32 57.48 52.5 54.61 4.44% -1.02% 23.27% 27161 1.4984 197.23 55.17 23.92% 44 0% 44.16 0% 44.3 0% 0.34%
20200709 70.48 76 69.96 73.7 5.29% 1.49% 66.37% 26489 1.9237 253.21 72.62 63.12% 44 0% 44.16 0% 44.3 0% 0.34%
20200708 69.03 70.28 68.2 70 1.01% 0.7% 58.01% 17739 1.2331 162.31 69.51 56.13% 44 0% 44.16 0% 44.3 0% 0.34%
20200707 68 70.35 66.04 69.3 1.15% 1.39% 56.43% 38799 2.6519 349.05 68.35 53.53% 44 0% 44.16 0% 44.3 0% 0.34%
20200706 69.84 70.58 67.16 68.51 -0.93% 0.1% 54.65% 28257 1.9338 254.53 68.44 53.73% 44 0% 44.16 0% 44.3 0% 0.34%
20200703 68.69 70.1 68.02 69.15 0.26% 0% 56.09% 13030 0.901 118.59 69.15 55.32% 44 0% 44.16 0% 44.3 0% 0.34%
20200702 70.82 71.2 68.44 68.97 -3.15% -0.81% 55.69% 21244 1.4771 194.42 69.53 56.18% 44 0% 44.16 0% 44.3 0% 0.34%
20200701 68.66 72.3 68 71.21 4.14% 0.52% 60.74% 22414 1.5879 209.01 70.84 59.12% 44 0% 44.16 0% 44.3 0% 0.34%
20200630 66.52 69.3 66.52 68.38 3.22% 0.65% 54.36% 19580 1.3303 175.1 67.94 52.61% 44 0% 44.16 0% 44.3 0% 0.34%
20200629 66.7 68.9 65.41 66.25 -0.67% -0.81% 49.55% 18481 1.2344 162.48 66.79 50.02% 44 0% 44.16 0% 44.3 0% 0.34%
20200624 66.83 68.23 66.01 66.7 -0.77% 0.03% 50.56% 11235 0.7492 98.61 66.68 49.78% 44 0% 44.16 0% 44.3 0% 0.34%
20200623 66.9 67.59 65.62 67.22 2.02% 0.82% 51.74% 12382 0.8255 108.66 66.67 49.75% 44 0% 44.16 0% 44.3 0% 0.34%
20200622 66.21 67.2 65.16 65.89 -1.07% -0.18% 48.74% 21730 1.4345 188.81 66.01 48.27% 44 0% 44.16 0% 44.3 0% 0.34%
20200619 67.25 68.79 65.71 66.6 -0.77% -0.46% 50.34% 31920 2.1357 281.11 66.91 50.29% 44 0% 44.16 0% 44.3 0% 0.34%
20200618 69.47 69.59 66.18 67.12 -3.17% -0.55% 51.51% 22902 1.5457 203.45 67.49 51.59% 44 0% 44.16 0% 44.3 0% 0.34%
20200617 68.4 70.48 67.06 69.32 2.57% 1.06% 56.48% 15080 1.0343 136.14 68.59 54.07% 44 0% 44.16 0% 44.3 0% 0.34%
20200616 67.07 67.95 65.23 67.58 1.93% 1.27% 52.55% 15878 1.0596 139.47 66.73 49.89% 44 0% 44.16 0% 44.3 0% 0.34%
20200615 63.8 67.9 62.68 66.3 4.71% 0.64% 49.66% 27470 1.8097 238.2 65.88 47.98% 44 0% 44.16 0% 44.3 0% 0.34%
20200612 59.74 64.48 59.74 63.32 -0.2% 0.59% 42.93% 18310 1.1527 151.72 62.95 41.4% 44 0% 44.16 0% 44.3 0% 0.34%
20200611 64.89 65.5 62.89 63.45 -2.23% -1.03% 43.23% 17688 1.134 149.26 64.11 44% 44 0% 44.16 0% 44.3 0% 0.34%
20200610 62.8 65.27 62.18 64.9 4.56% 1.23% 46.5% 14662 0.94 123.73 64.11 44% 44 0% 44.16 0% 44.3 0% 0.34%
20200609 63.28 63.28 60.66 62.07 0.58% 0.45% 40.11% 10263 0.6342 83.48 61.79 38.79% 44 0% 44.16 0% 44.3 0% 0.34%
20200608 62.16 63.14 61.3 61.71 -0.76% -0.66% 39.3% 14589 0.9063 119.29 62.12 39.53% 44 0% 44.16 0% 44.3 0% 0.34%
20200605 59.48 62.24 58.8 62.18 4.86% 2.86% 40.36% 22961 1.3881 182.71 60.45 35.78% 44 0% 44.16 0% 44.3 0% 0.34%
20200604 56.72 59.66 56.36 59.3 5.65% 1.65% 33.86% 25938 1.5132 199.17 58.34 31.04% 44 0% 44.16 0% 44.3 0% 0.34%
20200603 55.85 56.78 55.08 56.13 0.56% 0.23% 26.7% 16048 0.8987 118.29 56 25.79% 44 0% 44.16 0% 44.3 0% 0.34%
20200602 54.84 56.36 54.05 55.82 1.86% 1.03% 26% 19937 1.1015 144.98 55.25 24.1% 44 0% 44.16 0% 44.3 0% 0.34%
20200601 51.94 55.4 51.94 54.8 5.77% 0.29% 23.7% 22920 1.2524 164.85 54.64 22.73% 44 0% 44.16 0% 44.3 0% 0.34%
20200529 51.67 52.9 50.52 51.81 0.12% -0.37% 16.95% 13369 0.6952 91.5 52 16.8% 44 0% 44.16 0% 44.3 0% 0.34%
20200528 51.45 52.5 51.02 51.75 -0.9% 0.23% 16.82% 10508 0.5425 71.41 51.63 15.97% 44 0% 44.16 0% 44.3 0% 0.34%
20200527 53 53 51.55 52.22 -0.67% 0.21% 17.88% 15696 0.8179 107.66 52.11 17.05% 44 0% 44.16 0% 44.3 0% 0.34%
20200526 51.8 54.35 51.7 52.57 1.88% -0.28% 18.67% 24046 1.2678 166.87 52.72 18.42% 44 0% 44.16 0% 44.3 0% 0.34%
20200525 51.92 52.5 51 51.6 -0.58% 0.02% 16.48% 17717 0.9141 120.32 51.59 15.88% 44 0% 44.16 0% 44.3 0% 0.34%
20200522 53.81 53.98 51.1 51.9 -3.71% -0.69% 17.16% 22629 1.1827 155.67 52.26 17.39% 44 0% 44.16 0% 44.3 0% 0.34%
20200521 55 56.49 53.49 53.9 -2% -1.46% 21.67% 18187 0.9948 130.94 54.7 22.87% 44 0% 44.16 0% 44.3 0% 0.34%
20200520 56.5 58.5 54.52 55 -1.49% -1.94% 24.15% 31209 1.7504 230.39 56.09 25.99% 44 0% 44.16 0% 44.3 0% 0.34%
20200519 53 55.88 53 55.83 6.46% 1.97% 26.03% 22104 1.2103 159.3 54.75 22.98% 44 0% 44.16 0% 44.3 0% 0.34%
20200518 53.69 54.87 52.13 52.44 -2.26% -1.71% 18.37% 22328 1.1913 156.8 53.35 19.83% 44 0% 44.16 0% 44.3 0% 0.34%
20200515 52.89 54.15 51.4 53.65 2.29% 1.9% 21.11% 27213 1.4327 188.58 52.65 18.26% 44 0% 44.16 0% 44.3 0% 0.34%
20200514 52.7 53.5 52.1 52.45 -1.5% -0.36% 18.4% 17387 0.9152 120.46 52.64 18.24% 44 0% 44.16 0% 44.3 0% 0.34%
20200513 50.57 53.56 50 53.25 3.88% 2.33% 20.2% 24203 1.2596 165.79 52.04 16.89% 44 0% 44.16 0% 44.3 0% 0.34%
20200512 51.65 51.65 50.28 51.26 0.1% 0.67% 15.71% 21108 1.0748 141.47 50.92 14.38% 44 0% 44.16 0% 44.3 0% 0.34%
20200511 52.04 53.5 50.76 51.21 -2.85% -1.1% 15.6% 32430 1.6792 221.02 51.78 16.31% 44 0% 44.16 0% 44.3 0% 0.34%
20200508 50.38 52.88 49.78 52.71 6.16% 1.35% 18.98% 25307 1.3162 173.24 52.01 16.82% 44 0% 44.16 0% 44.3 0% 0.34%
20200507 49.5 50.94 49.5 49.65 0.3% -0.66% 12.08% 14075 0.7035 92.6 49.98 12.26% 44 0% 44.16 0% 44.3 0% 0.34%
20200506 48.58 49.85 48.55 49.5 0.02% 0.57% 11.74% 17734 0.8728 114.88 49.22 10.56% 44 0% 44.16 0% 44.3 0% 0.34%
20200430 47.28 50.46 47.28 49.49 4.43% 0.51% 11.72% 27685 1.3633 179.44 49.24 10.6% 44 0% 44.16 0% 44.3 0% 0.34%
20200429 45.79 47.7 45.43 47.39 2.6% 1.85% 6.98% 17815 0.829 109.12 46.53 4.51% 44 0% 44.16 0% 44.3 0% 0.34%
20200428 45.31 46.8 42.99 46.19 0.7% 1.76% 4.27% 23891 1.0844 142.73 45.39 1.95% 44 0% 44.16 0% 44.3 0% 0.34%
20200427 45.13 46.45 44.84 45.87 2.27% 0.11% 3.54% 25367 1.1623 152.99 45.82 2.92% 44 0% 44.16 0% 44.3 0% 0.34%
20200424 45.75 45.75 44.01 44.85 -1.12% 0.13% 1.24% 20819 0.9324 122.73 44.79 0.61% 44 0% 44.16 0% 44.3 0% 0.34%
20200423 46.22 46.45 44.84 45.36 -1.73% -0.18% 2.39% 26811 1.2182 160.34 45.44 2.07% 44 0% 44.16 0% 44.3 0% 0.34%
20200422 46.68 46.68 45.6 46.16 -0.77% -0.02% 4.2% 21073 0.9729 128.06 46.17 3.71% 44 0% 44.16 0% 44.3 0% 0.34%
20200421 48.44 48.44 45.85 46.52 -3.98% -0.83% 5.01% 35783 1.6787 220.96 46.91 5.37% 44 0% 44.16 0% 44.3 0% 0.34%
20200420 47.58 49.2 46.98 48.45 1.42% 0.66% 9.37% 18079 0.8702 114.54 48.13 8.11% 44 0% 44.16 0% 44.3 0% 0.34%
20200417 48.03 49.73 47.5 47.77 -2.61% -1.12% 7.83% 29043 1.403 184.67 48.31 8.51% 44 0% 44.16 0% 44.3 0% 0.34%
20200416 48.94 49.55 48.28 49.05 0.22% 0.31% 10.72% 16984 0.8305 109.31 48.9 9.84% 44 0% 44.16 0% 44.3 0% 0.34%
20200415 47.5 50.5 47.25 48.94 4.15% -0.1% 10.47% 38595 1.8906 248.85 48.99 10.04% 44 0% 44.16 0% 44.3 0% 0.34%
20200414 45.93 47.18 45.58 46.99 3.41% 0.84% 6.07% 25415 1.1843 155.88 46.6 4.67% 44 0% 44.16 0% 44.3 0% 0.34%
20200413 45.96 46.7 44.8 45.44 -1.88% -0.81% 2.57% 22984 1.0528 138.57 45.81 2.9% 44 0% 44.16 0% 44.3 0% 0.34%
20200410 46.3 46.89 44.53 46.31 0.24% 0.3% 4.54% 31733 1.4651 192.84 46.17 3.71% 44 0% 44.16 0% 44.3 0% 0.34%
20200409 45.68 46.3 44.5 46.2 3.15% 1.32% 4.29% 33089 1.5088 198.59 45.6 2.43% 44 0% 44.16 0% 44.3 0% 0.34%
20200408 43.93 45.22 43.31 44.79 1.75% 0.56% 1.11% 30926 1.3774 181.3 44.54 0.04% 44 0% 44.16 0% 44.3 0% 0.34%
20200407 41.59 44.51 41.59 44.02 8.8% 1.34% -0.63% 45286 1.9672 258.93 43.44 -2.43% 44 0% 44.16 0% 44.3 0% 0.34%
20200403 40.77 41.28 40.12 40.46 -1.12% -0.54% -8.67% 11405 0.464 61.07 40.68 -8.63% 44 0% 44.16 0% 44.3 0% 0.34%
20200402 39.15 41.19 39.08 40.92 3.18% 1.69% -7.63% 17738 0.7137 93.94 40.24 -9.61% 44 0% 44.16 0% 44.3 0% 0.34%
20200401 39.5 40.4 39.22 39.66 -0.48% -0.63% -10.47% 15368 0.6133 80.72 39.91 -10.35% 44 0% 44.16 0% 44.3 0% 0.34%
20200331 40.16 40.48 39 39.85 0.89% 0.25% -10.05% 16920 0.6725 88.52 39.75 -10.71% 44 0% 44.16 0% 44.3 0% 0.34%
20200324 40.25 40.6 38.01 39.1 -1.44% 0.05% -11.74% 51695 2.0204 265.93 39.08 -12.22% 44 0% 44.16 0% 44.3 0% 0.34%
20200323 39.39 41.68 39.01 39.67 3.36% -0.73% -10.45% 62256 2.4879 327.47 39.96 -10.24% 44 0% 44.16 0% 44.3 0% 0.34%
20200320 39 39.62 37.63 38.38 -0.31% 0.05% -13.36% 29739 1.1407 150.14 38.36 -13.84% 44 0% 44.16 0% 44.3 0% 0.34%
20200319 38 38.95 37.44 38.5 0.92% 1% -13.09% 37289 1.4213 187.08 38.12 -14.38% 44 0% 44.16 0% 44.3 0% 0.34%
20200318 39.31 41.63 38.08 38.15 -1.95% -4.24% -13.88% 47789 1.9037 250.57 39.84 -10.51% 44 0% 44.16 0% 44.3 0% 0.34%
20200317 39.99 40.88 37.5 38.91 -1.62% -0.03% -12.17% 28319 1.1022 145.08 38.92 -12.58% 44 0% 44.16 0% 44.3 0% 0.34%
20200316 43.5 43.5 39.44 39.55 -8.11% -4% -10.72% 44838 1.8472 243.14 41.2 -7.46% 44 0% 44.16 0% 44.3 0% 0.34%
20200313 41.61 43.55 40.55 43.04 -2.36% 2.01% -2.84% 38828 1.6383 215.64 42.19 -5.23% 44 0% 44.16 0% 44.3 0% 0.34%
20200312 44.43 45.21 43.01 44.08 -2.46% -0.34% -0.5% 31161 1.3782 181.4 44.23 -0.65% 44 0% 44.16 0% 44.3 0% 0.34%
20200311 46.51 47.33 44.93 45.19 -3.23% -1.72% 2.01% 25476 1.1715 154.2 45.98 3.28% 44 0% 44.16 0% 44.3 0% 0.34%
20200310 45.11 47 43.71 46.7 2.66% 2.39% 5.42% 29542 1.3473 177.34 45.61 2.45% 44 0% 44.16 0% 44.3 0% 0.34%
20200309 48.18 48.61 45.06 45.49 -7.8% -1.62% 2.69% 42647 1.9721 259.58 46.24 3.86% 44 0% 44.16 0% 44.3 0% 0.34%
20200306 49.85 50.57 48.95 49.34 -1.85% -0.54% 11.38% 21765 1.0798 142.13 49.61 11.43% 44 0% 44.16 0% 44.3 0% 0.34%
20200305 50.44 51.88 49.51 50.27 1.8% -1.18% 13.48% 28135 1.4313 188.39 50.87 14.26% 44 0% 44.16 0% 44.3 0% 0.34%
20200304 49.26 50.45 48.36 49.38 -0.68% 0.02% 11.47% 15935 0.7867 103.55 49.37 10.89% 44 0% 44.16 0% 44.3 0% 0.34%
20200303 49.65 52.58 49.18 49.72 1.7% -2.11% 12.23% 34488 1.7515 230.54 50.79 14.08% 44 0% 44.16 0% 44.3 0% 0.34%
20200302 48.78 49.8 47.91 48.89 0.2% -0.35% 10.36% 37198 1.825 240.21 49.06 10.2% 44 0% 44.16 0% 44.3 0% 0.34%
20200228 51 51.2 48.07 48.79 -8.65% -0.83% 10.14% 44431 2.186 287.73 49.2 10.51% 44 0% 44.16 0% 44.3 0% 0.34%
20200227 53.68 53.97 52.53 53.41 -0.17% 0.21% 20.56% 11241 0.5992 78.87 53.3 19.72% 44 0% 44.16 0% 44.3 0% 0.34%
20200226 53 53.81 51.96 53.5 -2.73% 0.85% 20.77% 32729 1.7363 228.54 53.05 19.16% 44 0% 44.16 0% 44.3 0% 0.34%
20200225 57.72 57.72 52.55 55 -5.79% 0.73% 24.15% 62566 3.4162 449.65 54.6 22.64% 44 0% 44.16 0% 44.3 0% 0.34%
20200224 57.3 59.9 56.82 58.38 1.88% -0.15% 31.78% 18596 1.0874 143.13 58.47 31.33% 44 0% 44.16 0% 44.3 0% 0.34%
20200221 55.8 57.88 55.4 57.3 1.81% 1.33% 29.35% 22331 1.2628 166.21 56.55 27.02% 44 0% 44.16 0% 44.3 0% 0.34%
20200220 54.98 56.55 53.35 56.28 4.13% 1.86% 27.04% 18206 1.0058 132.39 55.25 24.1% 44 0% 44.16 0% 44.3 0% 0.34%
20200219 56.67 57.33 53.61 54.05 -4.62% -1.73% 22.01% 19119 1.0516 138.42 55 23.54% 44 0% 44.16 0% 44.3 0% 0.34%
20200218 54.9 57.4 54.53 56.67 2.33% 0.6% 27.92% 18986 1.0695 140.77 56.33 26.53% 44 0% 44.16 0% 44.3 0% 0.34%
20200217 55.19 55.55 54 55.38 1.43% 0.84% 25.01% 22601 1.2413 163.38 54.92 23.36% 44 0% 44.16 0% 44.3 0% 0.34%
20200214 56.18 56.89 54.22 54.6 -2.06% -1.5% 23.25% 21543 1.1942 157.19 55.43 24.51% 44 0% 44.16 0% 44.3 0% 0.34%
20200213 57.64 57.64 55.37 55.75 -3.38% -0.52% 25.85% 21829 1.2234 161.03 56.04 25.88% 44 0% 44.16 0% 44.3 0% 0.34%
20200212 53.65 57.78 53.65 57.7 6.14% 3.05% 30.25% 27320 1.5297 201.35 55.99 25.76% 44 0% 44.16 0% 44.3 0% 0.34%
20200211 51.49 55.2 50.28 54.36 5.45% 2.72% 22.71% 33355 1.7653 232.36 52.92 18.87% 44 0% 44.16 0% 44.3 0% 0.34%
20200210 47.65 52.17 47.56 51.55 7.42% 2.85% 16.37% 25315 1.2688 167 50.12 12.58% 44 0% 44.16 0% 44.3 0% 0.34%
20200207 48.34 49.12 47.49 47.99 -1.54% -0.06% 8.33% 20968 1.0068 132.52 48.02 7.86% 44 0% 44.16 0% 44.3 0% 0.34%
20200206 48.4 49.3 47.72 48.74 0.7% 0.64% 10.02% 13631 0.6602 86.9 48.43 8.78% 44 0% 44.16 0% 44.3 0% 0.34%
20200205 47.78 50.08 47.21 48.4 1.7% -0.64% 9.26% 16829 0.8197 107.89 48.71 9.41% 44 0% 44.16 0% 44.3 0% 0.34%
20200204 44.6 48.1 44.6 47.59 7.11% 2.21% 7.43% 22746 1.059 139.39 46.56 4.58% 44 0% 44.16 0% 44.3 0% 0.34%
20200203 44.43 45.92 44.43 44.43 -10.01% -0.49% 0.29% 22383 0.9995 131.56 44.65 0.29% 44 0% 44.16 0% 44.3 0% 0.34%
20200123 51.22 52.52 48.01 49.37 -4.8% -1.95% 11.44% 18596 0.9364 123.25 50.35 13.1% 44 0% 44.16 0% 44.3 0% 0.34%
20200122 49.4 52.08 49.4 51.86 2.09% 1.53% 17.07% 15504 0.7919 104.23 51.08 14.73% 44 0% 44.16 0% 44.3 0% 0.34%
20200121 50.09 51.45 49.7 50.8 1.48% 0.2% 14.67% 15778 0.8 105.3 50.7 13.88% 44 0% 44.16 0% 44.3 0% 0.34%
20200120 50.55 50.8 49 50.06 -1.96% -0.06% 13% 13385 0.6704 88.24 50.09 12.51% 44 0% 44.16 0% 44.3 0% 0.34%
20200117 50 51.08 49.5 51.06 1.65% 1.73% 15.26% 16430 0.8247 108.55 50.19 12.74% 44 0% 44.16 0% 44.3 0% 0.34%
20200116 49.4 51.45 49 50.23 2.38% -0.57% 13.39% 26376 1.3324 175.38 50.52 13.48% 44 0% 44.16 0% 44.3 0% 0.34%
20200115 47.74 49.5 47.4 49.06 2.04% 1.13% 10.74% 18218 0.8838 116.33 48.51 8.96% 44 0% 44.16 0% 44.3 0% 0.34%
20200114 46.93 48.77 46.71 48.08 2.36% 0.29% 8.53% 22792 1.0927 143.83 47.94 7.68% 44 0% 44.16 0% 44.3 0% 0.34%
20200113 46.56 47.53 45.7 46.97 0.73% 0.51% 6.03% 21718 1.0149 133.59 46.73 4.96% 44 0% 44.16 0% 44.3 0% 0.34%
20200110 47.46 48.8 46.55 46.63 -2.16% -1.58% 5.26% 21478 1.0177 133.95 47.38 6.42% 44 0% 44.16 0% 44.3 0% 0.34%
20200109 46.33 47.98 45.65 47.66 3.63% 1.79% 7.58% 25632 1.2 157.95 46.82 5.17% 44 0% 44.16 0% 44.3 0% 0.34%
20200108 47.2 47.21 45.73 45.99 -2.23% -0.82% 3.81% 20450 0.9482 124.81 46.37 4.16% 44 0% 44.16 0% 44.3 0% 0.34%
20200107 43.61 47.9 43.06 47.04 7.87% 2.73% 6.19% 42441 1.9435 255.81 45.79 2.85% 44 0% 44.16 0% 44.3 0% 0.34%
20200106 44.69 44.69 43 43.61 -2.66% 0.05% -1.56% 31568 1.3762 181.14 43.59 -2.09% 44 0% 44.16 0% 44.3 0% 0.34%
20200103 45.81 45.81 44.1 44.8 -1.93% -0.31% 1.13% 31496 1.4154 186.3 44.94 0.94% 44 0% 44.16 0% 44.3 0% 0.34%
20200102 44.55 45.68 44.22 45.68 2.58% 1.17% 3.12% 26818 1.2108 159.37 45.15 1.42% 44 0% 44.16 0% 44.3 0% 0.34%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1