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. 瑞芯微603893
    4. 返回上一页 刷新
股票代码（例：sh603893）       666条   (进入瑞芯微股票专站) 瑞芯微股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 60.58 61.8 60.5 61.45 1.62% 0.2% 0% 19165 1.1754 102.59 61.33 0% 0 0% 0 0% 0 0% 0%
20230927 60.8 61.78 60.33 60.47 -0.66% -0.56% 0% 15841 0.9633 88.25 60.81 0% 0 0% 0 0% 0 0% 0%
20230926 61.7 62 60.76 60.87 -1.58% -0.64% 0% 11779 0.7216 65.19 61.26 0% 0 0% 0 0% 0 0% 0%
20230925 62.86 63 61.5 61.85 -1.32% -0.15% 0% 14250 0.8826 78.44 61.94 0% 0 0% 0 0% 0 0% 0%
20230922 60.73 62.76 60.73 62.68 2.89% 1.21% 0% 21154 1.3101 107.25 61.93 0% 0 0% 0 0% 0 0% 0%
20230921 60.03 61.1 60.01 60.92 0.71% 0.46% 0% 15260 0.9254 79.05 60.64 0% 0 0% 0 0% 0 0% 0%
20230920 61.4 62.19 60.43 60.49 -1.8% -0.72% 0% 16905 1.03 80.71 60.93 0% 0 0% 0 0% 0 0% 0%
20230919 62.61 62.64 61.38 61.6 -1.49% -0.44% 0% 12803 0.7921 55.4 61.87 0% 0 0% 0 0% 0 0% 0%
20230918 63 63.56 62.11 62.53 -1.29% -0.41% 0% 16089 1.0103 64.75 62.79 0% 0 0% 0 0% 0 0% 0%
20230915 63.05 64.65 61.2 63.35 0.8% 0.7% 0% 24926 1.5682 96.44 62.91 0% 0 0% 0 0% 0 0% 0%
20230914 63.5 63.65 62.54 62.85 -0.99% -0.08% 0% 12912 0.8122 51.27 62.9 0% 0 0% 0 0% 0 0% 0%
20230913 64.27 64.49 62.73 63.48 -1.57% 0.17% 0% 18328 1.1614 68.97 63.37 0% 0 0% 0 0% 0 0% 0%
20230912 65.3 65.3 64.2 64.49 -1.33% -0.08% 0% 15342 0.9901 53.71 64.54 0% 0 0% 0 0% 0 0% 0%
20230911 65.02 66.76 64.74 65.36 0.55% -0.64% 0% 29314 1.9284 98.97 65.78 0% 0 0% 0 0% 0 0% 0%
20230908 64.1 65.34 63.95 65 0.78% 0.23% 0% 14885 0.9653 50.03 64.85 0% 0 0% 0 0% 0 0% 0%
20230907 66.98 66.98 64.01 64.5 -4.19% -1.12% 0% 32939 2.1487 109.84 65.23 0% 0 0% 0 0% 0 0% 0%
20230906 65 67.77 64.98 67.32 2.58% 0.94% 0% 38988 2.6003 142.56 66.69 0% 0 0% 0 0% 0 0% 0%
20230905 66.37 67.35 65.26 65.63 -1.11% -1.14% 0% 31269 2.0758 126.19 66.39 0% 0 0% 0 0% 0 0% 0%
20230904 65.06 66.37 64.55 66.37 2.38% 1.14% 0% 25253 1.657 104.87 65.62 0% 0 0% 0 0% 0 0% 0%
20230901 65.52 66.2 64.61 64.83 -0.99% -0.41% 0% 17356 1.1298 69.72 65.1 0% 0 0% 0 0% 0 0% 0%
20230831 64.61 65.48 64.1 65.48 0.89% 0.75% 0% 27341 1.777 112.15 64.99 0% 0 0% 0 0% 0 0% 0%
20230830 64.28 66.5 64.26 64.9 1.01% -0.57% 0% 41772 2.7263 182.69 65.27 0% 0 0% 0 0% 0 0% 0%
20230829 62.9 64.8 62.53 64.25 1.52% 0.22% 0% 31513 2.0203 148.65 64.11 0% 0 0% 0 0% 0 0% 0%
20230828 66.6 66.8 62.9 63.29 0.14% -1.56% 0% 26864 1.7272 137.5 64.29 0% 0 0% 0 0% 0 0% 0%
20230825 64.87 65.15 62.88 63.2 -3.39% -0.83% 0% 19121 1.2185 107.11 63.73 0% 0 0% 0 0% 0 0% 0%
20230824 65.43 66.19 64.86 65.42 0.57% -0.29% 0% 12799 0.8398 72.88 65.61 0% 0 0% 0 0% 0 0% 0%
20230823 65.89 66.2 65 65.05 -1.68% -0.91% 0% 12575 0.8256 72.73 65.65 0% 0 0% 0 0% 0 0% 0%
20230822 65.54 66.29 64.1 66.16 0.99% 1.32% 0% 21976 1.435 126.01 65.3 0% 0 0% 0 0% 0 0% 0%
20230821 69.83 69.83 64.37 65.51 -6.23% -1.83% 0% 31159 2.0791 182.19 66.73 0% 0 0% 0 0% 0 0% 0%
20230818 69.79 70.56 69.23 69.86 0.11% -0.17% 0% 11208 0.7843 71.98 69.98 0% 0 0% 0 0% 0 0% 0%
20230817 69.67 70.01 69.08 69.78 -0.01% 0.45% 0% 12773 0.8874 78.03 69.47 0% 0 0% 0 0% 0 0% 0%
20230816 70.47 71.47 69.68 70.04 -0.48% -0.67% 0% 11785 0.831 68.36 70.51 0% 0 0% 0 0% 0 0% 0%
20230815 70.4 71.71 69.51 70.38 -1.18% -0.17% 0% 15815 1.1149 89.35 70.5 0% 0 0% 0 0% 0 0% 0%
20230814 71.49 71.49 69.59 71.22 -0.53% 1.05% 0% 15064 1.0617 85.14 70.48 0% 0 0% 0 0% 0 0% 0%
20230811 73.62 73.62 71.1 71.6 -2.74% -0.67% 0% 19268 1.3888 107.93 72.08 0% 0 0% 0 0% 0 0% 0%
20230810 73.9 74 73.41 73.62 0.03% -0.14% 0% 9129 0.673 50.02 73.72 0% 0 0% 0 0% 0 0% 0%
20230809 73.21 73.6 72.36 73.6 0.53% 0.81% 0% 11777 0.8598 57.37 73.01 0% 0 0% 0 0% 0 0% 0%
20230808 73.8 73.8 72.15 73.21 -0.8% 0.58% 0% 20204 1.4707 91.6 72.79 0% 0 0% 0 0% 0 0% 0%
20230807 75.3 75.48 73.4 73.8 -2.04% -0.54% 0% 20939 1.5537 93.62 74.2 0% 0 0% 0 0% 0 0% 0%
20230804 75.78 76.49 74.83 75.34 -0.57% -0.12% 0% 16652 1.256 73.63 75.43 0% 0 0% 0 0% 0 0% 0%
20230803 74.41 75.8 73.63 75.77 1.53% 0.5% 0% 22064 1.6634 87.75 75.39 0% 0 0% 0 0% 0 0% 0%
20230802 74.49 75.18 73.5 74.63 -0.29% 0.32% 0% 15305 1.1385 53.57 74.39 0% 0 0% 0 0% 0 0% 0%
20230801 74.6 75.18 74.05 74.85 0.24% 0.47% 0% 14798 1.1025 43.48 74.5 0% 0 0% 0 0% 0 0% 0%
20230731 73.9 74.81 72.71 74.67 1.23% 0.73% 0% 19648 1.4566 53.29 74.13 0% 0 0% 0 0% 0 0% 0%
20230728 73.93 74.16 72.3 73.76 0.04% 0.46% 0% 20283 1.4892 50.19 73.42 0% 0 0% 0 0% 0 0% 0%
20230727 75.4 75.85 73.51 73.73 -2.71% -0.77% 0% 29369 2.1821 72.09 74.3 0% 0 0% 0 0% 0 0% 0%
20230726 78.36 78.36 74.75 75.78 -3.33% -0.59% 0% 31399 2.3937 77.89 76.23 0% 0 0% 0 0% 0 0% 0%
20230725 79 79.38 77.4 78.39 0.01% 0.49% 0% 25293 1.9731 62.57 78.01 0% 0 0% 0 0% 0 0% 0%
20230724 77.38 79.05 76.5 78.38 1.14% 0.24% 0% 25786 2.0162 59.76 78.19 0% 0 0% 0 0% 0 0% 0%
20230721 75.63 79.98 75.08 77.5 1.72% -0.36% 0% 40423 3.1441 95 77.78 0% 0 0% 0 0% 0 0% 0%
20230720 80.24 80.48 76 76.19 -5.69% -1.73% 0% 50883 3.9449 123.17 77.53 0% 0 0% 0 0% 0 0% 0%
20230719 77.88 83 77.66 80.79 3.64% -0.53% 0% 64538 5.242 171.77 81.22 0% 0 0% 0 0% 0 0% 0%
20230718 77.98 80.49 77.61 77.95 -0.35% -1.38% 0% 38809 3.0674 110.74 79.04 0% 0 0% 0 0% 0 0% 0%
20230717 75.89 80 75.8 78.22 3.07% 0.24% 0% 48317 3.7704 133.82 78.03 0% 0 0% 0 0% 0 0% 0%
20230714 77.03 78.2 75.63 75.89 -0.89% -1.03% 0% 26828 2.0572 77.24 76.68 0% 0 0% 0 0% 0 0% 0%
20230713 75.75 77.48 75.5 76.57 1.96% 0.09% 0% 34190 2.6157 99.83 76.5 0% 0 0% 0 0% 0 0% 0%
20230712 76.98 79.23 74.91 75.1 -1.59% -2.57% 0% 41088 3.167 124.63 77.08 0% 0 0% 0 0% 0 0% 0%
20230711 72.84 76.65 72.49 76.31 5.12% 1.17% 0% 55688 4.2003 171.48 75.43 0% 0 0% 0 0% 0 0% 0%
20230710 73.29 73.82 72.23 72.59 0.08% -0.33% 0% 18629 1.3568 61.04 72.83 0% 0 0% 0 0% 0 0% 0%
20230707 73.02 73.5 71.62 72.53 -1.41% 0.01% 0% 28535 2.0693 87.15 72.52 0% 0 0% 0 0% 0 0% 0%
20230706 74.41 75.49 73.37 73.57 -1.75% -0.89% 0% 32539 2.4155 94.68 74.23 0% 0 0% 0 0% 0 0% 0%
20230705 74.89 76.5 74.55 74.88 0% -0.64% 0% 31729 2.391 95.88 75.36 0% 0 0% 0 0% 0 0% 0%
20230704 72.88 76 72.09 74.88 2.74% 0.69% 0% 46934 3.4903 133.29 74.37 0% 0 0% 0 0% 0 0% 0%
20230703 73.26 74.25 72.54 72.88 0.04% -0.31% 0% 29519 2.1581 84.47 73.11 0% 0 0% 0 0% 0 0% 0%
20230630 72 73.46 71.3 72.85 0.58% 0.12% 0% 21458 1.5613 60.27 72.76 0% 0 0% 0 0% 0 0% 0%
20230629 72.99 74.19 72.35 72.43 -0.23% -0.63% 0% 24667 1.7981 67.2 72.89 0% 0 0% 0 0% 0 0% 0%
20230628 75 75.16 71.9 72.6 -2.05% -0.47% 0% 30049 2.1919 75.1 72.94 0% 0 0% 0 0% 0 0% 0%
20230627 74.07 75.9 73.65 74.12 0.04% -0.32% 0% 26943 2.0034 67.31 74.36 0% 0 0% 0 0% 0 0% 0%
20230626 75.26 75.86 72.84 74.09 -2.91% -0.28% 0% 37872 2.8138 85.41 74.3 0% 0 0% 0 0% 0 0% 0%
20230621 79.5 80.05 76.01 76.31 -4.92% -1.66% 0% 46177 3.5832 110.16 77.6 0% 0 0% 0 0% 0 0% 0%
20230620 80.21 80.99 79.47 80.26 -0.85% 0.17% 0% 25165 2.0162 62.66 80.12 0% 0 0% 0 0% 0 0% 0%
20230619 78.69 81.88 78.2 80.95 2.82% 0.48% 0% 43271 3.4861 102.95 80.56 0% 0 0% 0 0% 0 0% 0%
20230616 78.03 79.07 77.61 78.73 -0.34% 0.43% 0% 36992 2.8998 85.87 78.39 0% 0 0% 0 0% 0 0% 0%
20230615 80.72 81 78.63 79 -2.11% -0.54% 0% 32656 2.594 73.84 79.43 0% 0 0% 0 0% 0 0% 0%
20230614 80.5 81.33 79.29 80.7 0.26% 0.52% 0% 31095 2.4962 67.47 80.28 0% 0 0% 0 0% 0 0% 0%
20230613 76.25 80.8 75.4 80.49 5.11% 2.48% 0% 54369 4.2701 101.57 78.54 0% 0 0% 0 0% 0 0% 0%
20230612 76.51 77.65 76.01 76.58 -0.44% -0.42% 0% 36623 2.8163 68.46 76.9 0% 0 0% 0 0% 0 0% 0%
20230609 79.75 80.14 74.68 76.92 -3.5% 0.63% 0% 70329 5.3758 126.67 76.44 0% 0 0% 0 0% 0 0% 0%
20230608 81.77 82.18 79.37 79.71 -1.46% -0.75% 0% 30374 2.4393 61.24 80.31 0% 0 0% 0 0% 0 0% 0%
20230607 82.03 82.99 80.4 80.89 -1.18% -0.57% 0% 39684 3.2282 80.8 81.35 0% 0 0% 0 0% 0 0% 0%
20230606 84.21 85.55 81.5 81.86 -3.92% -1.75% 0% 44084 3.6731 91.91 83.32 0% 0 0% 0 0% 0 0% 0%
20230605 85.98 88.51 85.1 85.2 -1.55% -1.41% 0% 39500 3.4135 86.74 86.42 0% 0 0% 0 0% 0 0% 0%
20230602 87.23 88.51 83.88 86.54 -0.8% 0.14% 0% 49372 4.2669 102.31 86.42 0% 0 0% 0 0% 0 0% 0%
20230601 85.67 89.09 84.75 87.24 -0.47% 0.59% 0% 51407 4.4585 92.85 86.73 0% 0 0% 0 0% 0 0% 0%
20230531 82.21 87.65 82 87.65 7.4% 3.06% 0% 88794 7.5518 155.37 85.05 0% 0 0% 0 0% 0 0% 0%
20230530 81.9 82.33 80 81.61 -1.38% 0.53% 0% 41782 3.3917 77.98 81.18 0% 0 0% 0 0% 0 0% 0%
20230529 82.9 85.06 80.54 82.75 0.87% 0.22% 0% 50209 4.1458 94.41 82.57 0% 0 0% 0 0% 0 0% 0%
20230526 81.08 82.18 80.67 82.04 1.18% 0.55% 0% 33698 2.7495 64.27 81.59 0% 0 0% 0 0% 0 0% 0%
20230525 80.39 82.67 79.3 81.08 0.36% 0.56% 0% 31057 2.5042 59.37 80.63 0% 0 0% 0 0% 0 0% 0%
20230524 81.2 82.82 79.52 80.79 -1.48% -0.46% 0% 40014 3.2476 76.75 81.16 0% 0 0% 0 0% 0 0% 0%
20230523 81.84 82.76 80.6 82 -0.36% 0.34% 0% 37931 3.0996 72.64 81.72 0% 0 0% 0 0% 0 0% 0%
20230522 84.7 84.7 80.57 82.3 -2.73% 0.28% 0% 70482 5.7846 138.2 82.07 0% 0 0% 0 0% 0 0% 0%
20230519 80 86.05 80 84.61 8.16% 1.32% 0% 117317 9.797 248.14 83.51 0% 0 0% 0 0% 0 0% 0%
20230518 75.6 78.36 74 78.23 3.07% 2.34% 0% 66078 5.0509 151.35 76.44 0% 0 0% 0 0% 0 0% 0%
20230517 75 77 74.6 75.9 0.86% 0.24% 0% 41845 3.1685 98.66 75.72 0% 0 0% 0 0% 0 0% 0%
20230516 74.78 76.6 73.4 75.25 0.64% 0.33% 0% 50789 3.8094 113.18 75 0% 0 0% 0 0% 0 0% 0%
20230515 72.27 74.99 71.54 74.77 2.92% 2.05% 0% 41205 3.0191 88.22 73.27 0% 0 0% 0 0% 0 0% 0%
20230510 70.51 70.95 69.18 70.68 -0.14% 0.91% 0% 30954 2.168 57.29 70.04 0% 0 0% 0 0% 0 0% 0%
20230509 72.1 72.49 70.5 70.78 -2.02% -0.62% 0% 37764 2.6896 64.39 71.22 0% 0 0% 0 0% 0 0% 0%
20230508 70.55 72.68 70.2 72.24 2.45% 0.65% 0% 50235 3.6056 82.68 71.77 0% 0 0% 0 0% 0 0% 0%
20230505 71.47 72.19 70.19 70.51 -1.36% -0.97% 0% 31858 2.2683 51.05 71.2 0% 0 0% 0 0% 0 0% 0%
20230504 73.12 73.9 70.7 71.48 -2.5% -0.1% 0% 46992 3.3624 72.3 71.55 0% 0 0% 0 0% 0 0% 0%
20230428 72.79 74.27 72 73.31 0.76% 0.04% 0% 49741 3.6448 74.97 73.28 0% 0 0% 0 0% 0 0% 0%
20230427 72.32 75.22 71.88 72.76 0.61% -0.72% 0% 52249 3.8293 75.3 73.29 0% 0 0% 0 0% 0 0% 0%
20230426 74 76.2 72.12 72.32 -5.46% -1.98% 0% 63875 4.7126 89.17 73.78 0% 0 0% 0 0% 0 0% 0%
20230425 79.13 80.1 76 76.5 -3.29% -1.44% 0% 55913 4.34 77.16 77.62 0% 0 0% 0 0% 0 0% 0%
20230424 81.48 82.29 77.93 79.1 -2.89% -0.69% 0% 65783 5.2398 85.53 79.65 0% 0 0% 0 0% 0 0% 0%
20230421 88.9 88.9 81.38 81.45 -9.7% -3.42% 0% 88015 7.4226 113.95 84.33 0% 0 0% 0 0% 0 0% 0%
20230420 88.25 91.25 87.85 90.2 1.46% 0.33% 0% 50367 4.528 66.79 89.9 0% 0 0% 0 0% 0 0% 0%
20230419 90.85 91.35 88.73 88.9 -1.22% -1.28% 0% 49041 4.4159 60.82 90.05 0% 0 0% 0 0% 0 0% 0%
20230418 91.42 91.98 88.93 90 -2.15% -0.09% 0% 47862 4.3113 55.54 90.08 0% 0 0% 0 0% 0 0% 0%
20230417 95.92 96.6 91.93 91.98 -4.06% -1.49% 0% 58493 5.4614 70.05 93.37 0% 0 0% 0 0% 0 0% 0%
20230414 94.72 96.91 93.13 95.87 2.4% 0.52% 0% 61360 5.8519 77.74 95.37 0% 0 0% 0 0% 0 0% 0%
20230413 98.16 99.2 93.5 93.62 -5.92% -2.21% 0% 59850 5.7302 77.74 95.74 0% 0 0% 0 0% 0 0% 0%
20230412 98.37 100.69 96.45 99.51 2.8% 0.82% 0% 81001 7.9947 111.04 98.7 0% 0 0% 0 0% 0 0% 0%
20230411 100.05 100.6 93 96.8 -3.29% 0.01% 0% 96257 9.3165 132.87 96.79 0% 0 0% 0 0% 0 0% 0%
20230410 101.59 105.87 98.28 100.09 -1.61% -1.66% 0% 88030 8.9593 134.26 101.78 0% 0 0% 0 0% 0 0% 0%
20230407 101.99 102.66 97.57 101.73 -1.19% 1.33% 0% 100605 10.0997 159 100.39 0% 0 0% 0 0% 0 0% 0%
20230406 96.5 102.96 96.5 102.96 10% 1.64% 0% 92184 9.3382 147.18 101.3 0% 0 0% 0 0% 0 0% 0%
20230404 90.53 96.5 90.46 93.6 3.56% -0.15% 0% 100688 9.4387 160.34 93.74 0% 0 0% 0 0% 0 0% 0%
20230403 90.8 92.64 89.46 90.38 0.39% -0.44% 0% 51230 4.6506 85.63 90.78 0% 0 0% 0 0% 0 0% 0%
20230331 91.06 91.78 89.49 90.03 -1.27% -0.29% 0% 31266 2.823 46.92 90.29 0% 0 0% 0 0% 0 0% 0%
20230330 90.82 92.15 89.72 91.19 1.16% 0.13% 0% 47812 4.3542 66.72 91.07 0% 0 0% 0 0% 0 0% 0%
20230329 89.42 91.8 87.78 90.14 0.76% 0.16% 0% 45758 4.1183 65.03 90 0% 0 0% 0 0% 0 0% 0%
20230328 93.6 94.06 89.17 89.46 -4.42% -1.51% 0% 68551 6.2264 100 90.83 0% 0 0% 0 0% 0 0% 0%
20230327 95.03 97.42 92.32 93.6 -2.35% -0.98% 0% 63362 5.9898 100.27 94.53 0% 0 0% 0 0% 0 0% 0%
20230324 97.3 97.95 93.2 95.85 -1.54% 0.33% 0% 62017 5.9244 104.7 95.53 0% 0 0% 0 0% 0 0% 0%
20230323 90.94 98 89.8 97.35 6.83% 2.56% 0% 105685 10.0321 190.1 94.92 0% 0 0% 0 0% 0 0% 0%
20230322 89.49 91.63 88.8 91.13 1.83% 0.7% 0% 52549 4.7557 104.32 90.5 0% 0 0% 0 0% 0 0% 0%
20230321 88.4 91.23 87.97 89.49 -0.79% -0.04% 0% 54523 4.8817 114.16 89.53 0% 0 0% 0 0% 0 0% 0%
20230320 85.37 90.68 84.6 90.2 7.39% 0.96% 0% 117631 10.5088 253.29 89.34 0% 0 0% 0 0% 0 0% 0%
20230317 77.86 84.58 77.06 83.99 9.23% 2.53% 0% 95528 7.8254 217.11 81.92 0% 0 0% 0 0% 0 0% 0%
20230316 76.3 78.85 76.2 76.89 -0.16% -0.93% 0% 30511 2.3679 73.4 77.61 0% 0 0% 0 0% 0 0% 0%
20230315 75.78 78.58 75.75 77.01 1.8% -0.45% 0% 38790 3.0009 91.46 77.36 0% 0 0% 0 0% 0 0% 0%
20230314 73.2 76.2 72.11 75.65 3.35% 1.48% 0% 48960 3.6498 108.74 74.55 0% 0 0% 0 0% 0 0% 0%
20230313 75.13 76.49 73 73.2 -3.21% -0.83% 0% 37811 2.791 81.14 73.81 0% 0 0% 0 0% 0 0% 0%
20230310 76.76 78.25 75.59 75.63 -2.64% -1.38% 0% 26725 2.0496 61.4 76.69 0% 0 0% 0 0% 0 0% 0%
20230309 75.98 78.5 75.6 77.68 2.36% 0.39% 0% 35358 2.7359 79.13 77.38 0% 0 0% 0 0% 0 0% 0%
20230308 75.74 76.66 75.1 75.89 0.01% 0.03% 0% 25551 1.9386 57.45 75.87 0% 0 0% 0 0% 0 0% 0%
20230307 79.69 79.69 75.88 75.88 -5.11% -1.96% 0% 46572 3.6049 106.44 77.4 0% 0 0% 0 0% 0 0% 0%
20230306 84.6 84.78 79.97 79.97 -5.92% -1.72% 0% 62241 5.0643 156.97 81.37 0% 0 0% 0 0% 0 0% 0%
20230303 86.54 87.96 84.09 85 -0.61% -0.46% 0% 47958 4.0952 134.49 85.39 0% 0 0% 0 0% 0 0% 0%
20230302 86 87.12 85 85.52 -0.49% -0.65% 0% 34041 2.9304 98.16 86.08 0% 0 0% 0 0% 0 0% 0%
20230301 83.3 87.55 83 85.94 1.95% 0.82% 0% 43558 3.7128 116.97 85.24 0% 0 0% 0 0% 0 0% 0%
20230228 81.4 87.2 81 84.3 4.81% 0.06% 0% 53613 4.5169 146.27 84.25 0% 0 0% 0 0% 0 0% 0%
20230227 80.3 82.1 80.01 80.43 -1.23% -0.62% 0% 22620 1.8306 61.69 80.93 0% 0 0% 0 0% 0 0% 0%
20230224 82.17 83.73 80.95 81.43 1.08% -0.9% 0% 40445 3.3234 106.7 82.17 0% 0 0% 0 0% 0 0% 0%
20230223 80.2 81.5 79.63 80.56 0.45% 0.12% 0% 25170 2.0253 64.04 80.46 0% 0 0% 0 0% 0 0% 0%
20230222 81 81.2 79.8 80.2 -1.47% -0.16% 0% 25813 2.0736 57.36 80.33 0% 0 0% 0 0% 0 0% 0%
20230221 82.9 83.71 80.88 81.4 -1.71% -0.71% 0% 24556 2.013 48.27 81.98 0% 0 0% 0 0% 0 0% 0%
20230220 84.09 84.5 81.69 82.82 -1.5% 0.06% 0% 39443 3.2646 71.71 82.77 0% 0 0% 0 0% 0 0% 0%
20230217 88.6 88.6 83.6 84.08 -5.35% -1.4% 0% 41079 3.503 77.46 85.27 0% 0 0% 0 0% 0 0% 0%
20230216 88.55 92 87.56 88.83 -0.62% -0.99% 0% 53684 4.8163 101.63 89.72 0% 0 0% 0 0% 0 0% 0%
20230215 88.18 89.63 87.11 89.38 1.27% 0.71% 0% 33168 2.9438 62.57 88.75 0% 0 0% 0 0% 0 0% 0%
20230214 88 90.82 88 88.26 -0.41% -0.94% 0% 37227 3.3169 72.33 89.1 0% 0 0% 0 0% 0 0% 0%
20230213 87.07 89.1 86.68 88.62 0.48% 0.45% 0% 37290 3.2898 74.86 88.22 0% 0 0% 0 0% 0 0% 0%
20230210 88.5 90.5 87.61 88.2 -2.11% -0.55% 0% 42767 3.7929 89.6 88.69 0% 0 0% 0 0% 0 0% 0%
20230209 84.99 92 82.87 90.1 4.19% 2.06% 0% 73891 6.5229 163.66 88.28 0% 0 0% 0 0% 0 0% 0%
20230208 84.2 88.94 83.8 86.48 3.95% -0.15% 0% 88187 7.6383 217.65 86.61 0% 0 0% 0 0% 0 0% 0%
20230207 80.63 85.38 79.5 83.19 3.17% 0.98% 0% 70880 5.8388 200.64 82.38 0% 0 0% 0 0% 0 0% 0%
20230206 81.56 82.8 80.03 80.63 -1.45% -0.63% 0% 36588 2.9689 113.83 81.14 0% 0 0% 0 0% 0 0% 0%
20230203 84.03 84.91 80.19 81.82 -2.63% -0.29% 0% 69425 5.6972 225.72 82.06 0% 0 0% 0 0% 0 0% 0%
20230202 77.63 84.03 76.39 84.03 10% 4.27% 0% 56025 4.5152 221.21 80.59 0% 0 0% 0 0% 0 0% 0%
20230201 75.88 77.36 75.5 76.39 1.04% 0.07% 0% 22863 1.7453 103.6 76.34 0% 0 0% 0 0% 0 0% 0%
20230131 77.45 77.79 75.32 75.6 -2.9% -0.58% 0% 18636 1.417 84.48 76.04 0% 0 0% 0 0% 0 0% 0%
20230130 77.63 78.5 76.7 77.86 1.95% 0.21% 0% 21513 1.6716 98.34 77.7 0% 0 0% 0 0% 0 0% 0%
20230120 77.42 78 76.18 76.37 -1.1% -0.34% 0% 17288 1.3247 81.42 76.63 0% 0 0% 0 0% 0 0% 0%
20230119 75.52 77.98 74.84 77.22 2.28% 0.57% 0% 23532 1.8068 107.67 76.78 0% 0 0% 0 0% 0 0% 0%
20230118 75.7 76.5 74.25 75.5 -0.75% 0.43% 0% 21929 1.6487 105.21 75.18 0% 0 0% 0 0% 0 0% 0%
20230117 73.66 76.76 73.5 76.07 3.65% 0.41% 0% 37360 2.8305 184.59 75.76 0% 0 0% 0 0% 0 0% 0%
20230116 70 73.91 70 73.39 1.63% 0.49% 0% 29144 2.1283 156.21 73.03 0% 0 0% 0 0% 0 0% 0%
20230113 72.2 72.49 71.23 72.21 0.14% 0.38% 0% 12245 0.8809 71.47 71.94 0% 0 0% 0 0% 0 0% 0%
20230112 71.98 72.5 70.75 72.11 0.14% 0.36% 0% 13622 0.9787 80.65 71.85 0% 0 0% 0 0% 0 0% 0%
20230111 73 74.16 71 72.01 -1.59% -0.32% 0% 23556 1.7016 142.42 72.24 0% 0 0% 0 0% 0 0% 0%
20230110 72.34 75.25 71.81 73.17 1.65% -0.41% 0% 22458 1.6499 142.83 73.47 0% 0 0% 0 0% 0 0% 0%
20230109 71.57 73.4 71.2 71.98 0.57% -0.39% 0% 13460 0.9726 87.48 72.26 0% 0 0% 0 0% 0 0% 0%
20230106 71.6 72.98 70.66 71.57 0.21% -0.76% 0% 19515 1.4075 127.77 72.12 0% 0 0% 0 0% 0 0% 0%
20230105 70.65 72.5 70.59 71.42 0.61% -0.46% 0% 15811 1.1344 106.63 71.75 0% 0 0% 0 0% 0 0% 0%
20230104 71.29 72.65 70.56 70.99 0.03% -0.56% 0% 18348 1.3098 125.93 71.39 0% 0 0% 0 0% 0 0% 0%
20230103 68.62 71.28 67.75 70.97 3.14% 1.39% 0% 15942 1.1159 112.31 70 0% 0 0% 0 0% 0 0% 0%
20221230 69.45 70.29 67.69 68.81 -0.75% 0.35% 0% 12500 0.8571 84.59 68.57 0% 0 0% 0 0% 0 0% 0%
20221229 69.31 70.55 69.01 69.33 -0.67% -0.46% 0% 10009 0.6971 68.66 69.65 0% 0 0% 0 0% 0 0% 0%
20221228 71 71 69.4 69.8 -1.69% -0.17% 0% 11388 0.7962 69.7 69.92 0% 0 0% 0 0% 0 0% 0%
20221227 70.6 71.7 68.75 71 1.53% 1.13% 0% 18527 1.3008 102.52 70.21 0% 0 0% 0 0% 0 0% 0%
20221226 69.03 71.34 68.82 69.93 1.11% -0.79% 0% 17152 1.209 92.3 70.49 0% 0 0% 0 0% 0 0% 0%
20221223 68.64 69.66 68.11 69.16 -0.06% 0.23% 0% 12500 0.8625 57.28 69 0% 0 0% 0 0% 0 0% 0%
20221222 71.3 71.4 69.09 69.2 -2.34% -1.21% 0% 14366 1.0063 56.81 70.05 0% 0 0% 0 0% 0 0% 0%
20221221 72.66 73.13 70.52 70.86 -2.48% -1.06% 0% 12168 0.8715 46.59 71.62 0% 0 0% 0 0% 0 0% 0%
20221220 72.16 73.66 71.42 72.66 0.54% 0.44% 0% 11620 0.8406 41.46 72.34 0% 0 0% 0 0% 0 0% 0%
20221219 74 75.05 72.12 72.27 -2.86% -1.46% 0% 14637 1.0735 50.08 73.34 0% 0 0% 0 0% 0 0% 0%
20221216 75.5 75.5 74 74.4 -1.72% -0.01% 0% 14902 1.1089 51.29 74.41 0% 0 0% 0 0% 0 0% 0%
20221215 76.33 77.25 73.8 75.7 1.34% -0.7% 0% 25557 1.9481 90.11 76.23 0% 0 0% 0 0% 0 0% 0%
20221214 77.5 78.2 74.69 74.7 -0.43% -2.12% 0% 26829 2.0475 93.34 76.32 0% 0 0% 0 0% 0 0% 0%
20221213 78.51 78.65 74.91 75.02 -3.41% -1.02% 0% 22469 1.703 82.49 75.79 0% 0 0% 0 0% 0 0% 0%
20221212 75.28 80 73.69 77.67 2.16% 0.69% 0% 41009 3.1633 153.33 77.14 0% 0 0% 0 0% 0 0% 0%
20221209 74.72 76.03 74.1 76.03 1.75% 1.44% 0% 46993 3.5219 178.34 74.95 0% 0 0% 0 0% 0 0% 0%
20221208 77 77.43 74.27 74.72 -2.96% -0.41% 0% 26535 1.9909 112.4 75.03 0% 0 0% 0 0% 0 0% 0%
20221207 79.99 79.99 76.6 77 -4.64% -1.22% 0% 31321 2.4414 145.87 77.95 0% 0 0% 0 0% 0 0% 0%
20221206 80.38 83.66 80.36 80.75 0.49% -1.3% 0% 24308 1.9887 125.41 81.81 0% 0 0% 0 0% 0 0% 0%
20221205 78.91 80.36 78.6 80.36 1.39% 0.84% 0% 15653 1.2474 79.38 79.69 0% 0 0% 0 0% 0 0% 0%
20221202 79.15 80.55 78.75 79.26 -0.39% -0.16% 0% 13922 1.1053 67.45 79.39 0% 0 0% 0 0% 0 0% 0%
20221201 78.3 80.85 78 79.57 3% -0.14% 0% 24060 1.9171 105.14 79.68 0% 0 0% 0 0% 0 0% 0%
20221130 77.8 78.94 76.5 77.25 -1.21% -0.45% 0% 14000 1.0864 50.47 77.6 0% 0 0% 0 0% 0 0% 0%
20221129 77.6 79.61 76.36 78.2 1.09% 0.36% 0% 21743 1.6943 67.69 77.92 0% 0 0% 0 0% 0 0% 0%
20221128 79.2 81.15 75.6 77.36 -4.32% -1.02% 0% 29080 2.273 80.8 78.16 0% 0 0% 0 0% 0 0% 0%
20221125 79.3 82 78.9 80.85 1.9% 0.35% 0% 18563 1.4956 54.34 80.57 0% 0 0% 0 0% 0 0% 0%
20221124 80.03 81.27 78.95 79.34 0.03% -0.48% 0% 13153 1.0486 37.3 79.72 0% 0 0% 0 0% 0 0% 0%
20221123 80.89 81.5 78.35 79.32 -2.6% -0.53% 0% 19816 1.5801 55.56 79.74 0% 0 0% 0 0% 0 0% 0%
20221122 81.15 82.5 79.6 81.44 0.39% -0.1% 0% 22889 1.866 66.46 81.52 0% 0 0% 0 0% 0 0% 0%
20221121 83 83 80.1 81.12 -3.3% -0.22% 0% 23727 1.9289 69.01 81.3 0% 0 0% 0 0% 0 0% 0%
20221118 84.79 87.09 83.7 83.89 -2.07% -1.6% 0% 34487 2.94 103.27 85.25 0% 0 0% 0 0% 0 0% 0%
20221117 83 87.2 79.6 85.66 4.89% 2.33% 0% 62143 5.2019 171 83.71 0% 0 0% 0 0% 0 0% 0%
20221116 84.04 86.29 81.61 81.67 -1.79% -2.27% 0% 54934 4.591 153.11 83.57 0% 0 0% 0 0% 0 0% 0%
20221115 75.66 83.16 75 83.16 10% 3.23% 0% 59310 4.7783 175.64 80.56 0% 0 0% 0 0% 0 0% 0%
20221114 75.19 77.59 74.01 75.6 0.55% -0.76% 0% 21921 1.67 70.42 76.18 0% 0 0% 0 0% 0 0% 0%
20221111 76.5 77 74.53 75.19 2.65% -0.8% 0% 27212 2.0627 88.4 75.8 0% 0 0% 0 0% 0 0% 0%
20221110 75.06 76.5 73.05 73.25 -2.4% -1.49% 0% 18260 1.3579 57.86 74.36 0% 0 0% 0 0% 0 0% 0%
20221109 75.05 76.28 74.51 75.05 -0.09% -0.42% 0% 16333 1.231 52.27 75.37 0% 0 0% 0 0% 0 0% 0%
20221108 77.06 77.06 74.07 75.12 -1.89% 0.28% 0% 23214 1.739 72.06 74.91 0% 0 0% 0 0% 0 0% 0%
20221107 78 79.11 76.01 76.57 -2.2% -0.71% 0% 31688 2.4438 103.91 77.12 0% 0 0% 0 0% 0 0% 0%
20221104 74 78.54 72.5 78.29 5.16% 2.09% 0% 63951 4.9041 216.75 76.69 0% 0 0% 0 0% 0 0% 0%
20221103 72.71 75.8 72 74.45 2.35% 0.58% 0% 64847 4.7997 255.04 74.02 0% 0 0% 0 0% 0 0% 0%
20221102 67.46 72.74 67.46 72.74 10% 1.65% 0% 24945 1.7851 111.89 71.56 0% 0 0% 0 0% 0 0% 0%
20221101 65 66.5 63.83 66.13 1.13% 1.41% 0% 19954 1.3013 85.81 65.21 0% 0 0% 0 0% 0 0% 0%
20221031 63.84 66.87 63 65.39 0.76% -0.4% 0% 19154 1.2574 85.91 65.65 0% 0 0% 0 0% 0 0% 0%
20221028 67.24 68.44 64.46 64.9 -5.64% -2.1% 0% 32839 2.1769 148.75 66.29 0% 0 0% 0 0% 0 0% 0%
20221027 69.71 70.3 68.11 68.78 -0.62% -0.48% 0% 21091 1.4576 108.06 69.11 0% 0 0% 0 0% 0 0% 0%
20221026 66.77 69.68 66.05 69.21 3.72% 0.99% 0% 26125 1.7903 133.52 68.53 0% 0 0% 0 0% 0 0% 0%
20221025 67.5 68.4 65.87 66.73 -1.78% -0.25% 0% 16684 1.1161 85.62 66.9 0% 0 0% 0 0% 0 0% 0%
20221024 67.42 69.92 67.03 67.94 1.4% -0.67% 0% 22630 1.548 116.51 68.4 0% 0 0% 0 0% 0 0% 0%
20221021 68.5 68.5 66.02 67 -1.9% 0.13% 0% 16266 1.0883 84.45 66.91 0% 0 0% 0 0% 0 0% 0%
20221020 65.79 70.45 65.28 68.3 2.74% 0.23% 0% 28393 1.9346 154.93 68.14 0% 0 0% 0 0% 0 0% 0%
20221019 66.74 67.58 65.4 66.48 -0.42% -0.18% 0% 15296 1.0187 90.03 66.6 0% 0 0% 0 0% 0 0% 0%
20221018 68.26 68.33 66.35 66.76 -1.07% -0.19% 0% 11595 0.7756 70.47 66.89 0% 0 0% 0 0% 0 0% 0%
20221017 66.5 68.21 65.8 67.48 1.23% 0.22% 0% 18831 1.2678 113.09 67.33 0% 0 0% 0 0% 0 0% 0%
20220720 92.77 94.43 91.5 92.31 0.27% -0.51% 0% 25846 2.3981 57.83 92.78 0% 0 0% 0 0% 0 0% 0%
20220719 95.4 96.18 91.06 92.06 -3.38% -0.69% 0% 32918 3.0514 66.33 92.7 0% 0 0% 0 0% 0 0% 0%
20220718 97.44 97.44 92.3 95.28 -0.75% 1.1% 0% 29342 2.7652 58.64 94.24 0% 0 0% 0 0% 0 0% 0%
20220715 97.56 100.14 96 96 -1.58% -2.17% 0% 25878 2.5395 49.45 98.13 0% 0 0% 0 0% 0 0% 0%
20220714 97.6 99.97 96.5 97.54 -0.01% -0.77% 0% 29662 2.9157 50.27 98.3 0% 0 0% 0 0% 0 0% 0%
20220713 100.15 101.66 95.9 97.55 -2.6% -0.18% 0% 35839 3.5027 58.6 97.73 0% 0 0% 0 0% 0 0% 0%
20220712 106.4 108.99 100.13 100.15 -7.27% -3.29% 0% 43981 4.5545 74.97 103.56 0% 0 0% 0 0% 0 0% 0%
20220711 104.48 110.15 102.45 108 0.38% 0.9% 0% 40103 4.2928 72.3 107.04 0% 0 0% 0 0% 0 0% 0%
20220708 104.34 113.75 102.01 107.59 3.11% -0.56% 0% 57981 6.2738 110.3 108.2 0% 0 0% 0 0% 0 0% 0%
20220707 106.12 113.8 96.5 104.34 -2.24% 0.67% 0% 78241 8.1094 153.14 103.65 0% 0 0% 0 0% 0 0% 0%
20220706 98.56 106.73 96.36 106.73 10% 1.86% 0% 66131 6.9294 148.26 104.78 0% 0 0% 0 0% 0 0% 0%
20220705 94.28 99 93.63 97.03 0.53% 0.35% 0% 43477 4.204 101.42 96.69 0% 0 0% 0 0% 0 0% 0%
20220704 94.78 99.11 87.01 96.52 -0.1% 5.56% 0% 76162 6.9641 178.9 91.44 0% 0 0% 0 0% 0 0% 0%
20220701 94.13 99.66 93.7 96.62 6.25% 0.24% 0% 95318 9.1873 270.63 96.39 0% 0 0% 0 0% 0 0% 0%
20220630 83.16 90.94 83.16 90.94 10% 3.62% 0% 53379 4.6844 175.85 87.76 0% 0 0% 0 0% 0 0% 0%
20220629 83.67 87.01 82.59 82.67 -1.52% -2.67% 0% 52778 4.483 182.35 84.94 0% 0 0% 0 0% 0 0% 0%
20220628 81.6 84.88 78.4 83.95 2.5% 3.34% 0% 39136 3.1796 137.94 81.24 0% 0 0% 0 0% 0 0% 0%
20220627 82.13 83.88 81.24 81.9 0.09% -0.61% 0% 21788 1.7954 80.99 82.4 0% 0 0% 0 0% 0 0% 0%
20220624 79.9 83 78.48 81.83 3.18% 0.85% 0% 28962 2.3501 104.12 81.14 0% 0 0% 0 0% 0 0% 0%
20220623 77.7 79.75 77.08 79.31 1.69% 1.03% 0% 24107 1.8924 79.52 78.5 0% 0 0% 0 0% 0 0% 0%
20220622 80.97 82.3 77.9 77.99 -3.68% -1.96% 0% 20638 1.6418 69.26 79.55 0% 0 0% 0 0% 0 0% 0%
20220621 81.66 83.33 80.2 80.97 -1.22% -0.65% 0% 20647 1.6827 70.81 81.5 0% 0 0% 0 0% 0 0% 0%
20220620 82.18 84.2 80.8 81.97 0.01% -0.28% 0% 24130 1.9836 83.06 82.2 0% 0 0% 0 0% 0 0% 0%
20220617 80.02 82.2 79.01 81.96 0.54% 1.45% 0% 23247 1.8781 72.78 80.79 0% 0 0% 0 0% 0 0% 0%
20220616 81 82.82 79.66 81.52 2.57% -0.17% 0% 32207 2.6299 101.08 81.66 0% 0 0% 0 0% 0 0% 0%
20220615 74.96 80.5 74.5 79.48 5.65% 0.54% 0% 37307 2.949 115.95 79.05 0% 0 0% 0 0% 0 0% 0%
20220614 77.68 78.5 73.23 75.23 -4.72% 0.29% 0% 30642 2.2985 89.1 75.01 0% 0 0% 0 0% 0 0% 0%
20220613 79.8 79.8 77.05 78.96 -1.47% 0.91% 0% 28082 2.1975 88.74 78.25 0% 0 0% 0 0% 0 0% 0%
20220610 79.51 80.97 78.02 80.14 -0.17% 0.2% 0% 44734 3.578 148.68 79.98 0% 0 0% 0 0% 0 0% 0%
20220609 83.84 84.8 79.28 80.28 -4.61% -1.19% 0% 22114 1.7967 80.17 81.25 0% 0 0% 0 0% 0 0% 0%
20220608 85 85.85 82.88 84.16 -1.46% 0.06% 0% 20241 1.7025 78.39 84.11 0% 0 0% 0 0% 0 0% 0%
20220607 87.5 87.98 84.15 85.41 -0.97% 0.25% 0% 21142 1.8014 83.85 85.2 0% 0 0% 0 0% 0 0% 0%
20220606 82.06 88.88 82.06 86.25 3.85% 0.16% 0% 45354 3.9056 185.41 86.11 0% 0 0% 0 0% 0 0% 0%
20220602 80.85 83.25 79.89 83.05 2.94% 1.03% 0% 25441 2.0912 107.39 82.2 0% 0 0% 0 0% 0 0% 0%
20220601 79.79 81.45 79 80.68 -1.01% 0.59% 0% 25502 2.0455 107.73 80.21 0% 0 0% 0 0% 0 0% 0%
20220531 75.12 82.53 72.88 81.5 8.62% 3.83% 0% 42208 3.3128 181.35 78.49 0% 0 0% 0 0% 0 0% 0%
20220530 73.3 75.62 72.1 75.03 2.74% 1.04% 0% 17033 1.2649 76.41 74.26 0% 0 0% 0 0% 0 0% 0%
20220527 74.35 76.52 72.3 73.03 -0.84% -1.88% 0% 20133 1.4985 91.14 74.43 0% 0 0% 0 0% 0 0% 0%
20220526 75.11 75.5 72.01 73.65 -1.94% -0.09% 0% 26107 1.9246 118.32 73.72 0% 0 0% 0 0% 0 0% 0%
20220525 74.43 76.99 74.15 75.11 0.9% 0.01% 0% 14706 1.1044 64.54 75.1 0% 0 0% 0 0% 0 0% 0%
20220524 79.52 79.52 74.02 74.44 -6.44% -3.54% 0% 19009 1.4669 81.2 77.17 0% 0 0% 0 0% 0 0% 0%
20220523 79.9 80.08 77.41 79.56 -0.14% 1.04% 0% 17565 1.383 74.05 78.74 0% 0 0% 0 0% 0 0% 0%
20220520 77.29 81.81 76.39 79.67 3.07% 1.32% 0% 29416 2.3131 123.62 78.63 0% 0 0% 0 0% 0 0% 0%
20220519 74.75 78.36 74.38 77.3 1.24% 0.74% 0% 20930 1.606 88.25 76.73 0% 0 0% 0 0% 0 0% 0%
20220518 77.5 78.5 76.03 76.35 -1% -0.97% 0% 17198 1.326 73.65 77.1 0% 0 0% 0 0% 0 0% 0%
20220517 76.21 77.87 75.25 77.12 1.47% 0.25% 0% 20777 1.5984 86.54 76.93 0% 0 0% 0 0% 0 0% 0%
20220516 77.91 79.1 75.75 76 -1.52% -1.25% 0% 14977 1.1527 59.02 76.96 0% 0 0% 0 0% 0 0% 0%
20220513 77.99 78.78 76.27 77.17 -0.37% -0.14% 0% 17125 1.3234 65.95 77.28 0% 0 0% 0 0% 0 0% 0%
20220512 79.89 79.89 76.27 77.46 -3.08% -0.23% 0% 35671 2.7695 135.74 77.64 0% 0 0% 0 0% 0 0% 0%
20220511 73 79.92 71.88 79.92 10.01% 3% 0% 26547 2.0599 105.65 77.59 0% 0 0% 0 0% 0 0% 0%
20220510 68.6 73.81 68 72.65 4.23% 0.6% 0% 28763 2.0773 107.61 72.22 0% 0 0% 0 0% 0 0% 0%
20220509 69.5 70.55 67.89 69.7 0.4% 0.32% 0% 20397 1.4171 77.05 69.48 0% 0 0% 0 0% 0 0% 0%
20220506 67 70.5 65.9 69.42 1.2% 1.22% 0% 26240 1.7996 101.21 68.58 0% 0 0% 0 0% 0 0% 0%
20220505 68.5 69.57 67.01 68.6 -0.25% 0.15% 0% 20628 1.4131 82.49 68.5 0% 0 0% 0 0% 0 0% 0%
20220429 67.28 69.24 65.51 68.77 4.2% 2.03% 0% 26581 1.7915 103.71 67.4 0% 0 0% 0 0% 0 0% 0%
20220428 68.12 68.5 64.57 66 -6.92% 0.09% 0% 40346 2.6603 155.44 65.94 0% 0 0% 0 0% 0 0% 0%
20220427 64.58 71.6 64.1 70.91 7.24% 4.36% 0% 24815 1.6862 101.46 67.95 0% 0 0% 0 0% 0 0% 0%
20220426 70 70.4 65.65 66.12 -2.96% -3.12% 0% 24347 1.6618 101.59 68.25 0% 0 0% 0 0% 0 0% 0%
20220425 73 73 67.81 68.14 -8.61% -3.31% 0% 26430 1.8624 114.02 70.47 0% 0 0% 0 0% 0 0% 0%
20220422 78.12 78.5 74.1 74.56 -4.26% -1.14% 0% 24759 1.8674 116.43 75.42 0% 0 0% 0 0% 0 0% 0%
20220421 80.48 82.06 77.3 77.88 -2.75% -2.37% 0% 14598 1.1645 75.22 79.77 0% 0 0% 0 0% 0 0% 0%
20220420 81.95 82.8 80.05 80.08 -2.28% -1.22% 0% 9950 0.8066 50.13 81.07 0% 0 0% 0 0% 0 0% 0%
20220419 83.95 83.95 81.65 81.95 -2.38% -0.95% 0% 13886 1.1489 64.53 82.74 0% 0 0% 0 0% 0 0% 0%
20220418 81 84.3 80 83.95 2.23% 0.87% 0% 18703 1.5567 83.14 83.23 0% 0 0% 0 0% 0 0% 0%
20220415 79.07 83.5 78.99 82.12 1.78% 0.5% 0% 19978 1.6324 83.65 81.71 0% 0 0% 0 0% 0 0% 0%
20220414 78.89 82.04 76.97 80.68 2.87% 1.6% 0% 27266 2.1651 110.61 79.41 0% 0 0% 0 0% 0 0% 0%
20220413 81.91 81.91 78 78.43 -4.41% -1.03% 0% 17970 1.4242 73.15 79.25 0% 0 0% 0 0% 0 0% 0%
20220412 81.71 82.85 81.1 82.05 0.01% 0.17% 0% 20002 1.6384 80.91 81.91 0% 0 0% 0 0% 0 0% 0%
20220411 86.44 86.49 81.3 82.04 -5.45% -1.04% 0% 18901 1.5668 73.94 82.9 0% 0 0% 0 0% 0 0% 0%
20220408 87.3 88.8 85.42 86.77 -0.68% -0.31% 0% 15052 1.3101 60.01 87.04 0% 0 0% 0 0% 0 0% 0%
20220407 88.25 90.88 87.36 87.36 -2.05% -1.63% 0% 19973 1.7738 78.08 88.81 0% 0 0% 0 0% 0 0% 0%
20220401 90.71 93.88 88.9 92.48 2.61% 0.42% 0% 27358 2.5195 109.84 92.09 0% 0 0% 0 0% 0 0% 0%
20220331 90.05 91.28 88.3 90.13 0.09% 0.4% 0% 23049 2.069 90.83 89.77 0% 0 0% 0 0% 0 0% 0%
20220330 88.04 90.58 86.62 90.05 3.54% 1.58% 0% 26484 2.3479 99.09 88.65 0% 0 0% 0 0% 0 0% 0%
20220329 89.6 90.78 86.15 86.97 -3.36% -0.82% 0% 19298 1.6922 69.98 87.69 0% 0 0% 0 0% 0 0% 0%
20220328 90.08 91.48 88.13 89.99 -0.92% 0.35% 0% 22979 2.0607 83.39 89.68 0% 0 0% 0 0% 0 0% 0%
20220325 94.53 95.95 90 90.83 -3.35% -1.82% 0% 23818 2.2035 90.03 92.51 0% 0 0% 0 0% 0 0% 0%
20220324 97.3 97.35 92.88 93.98 -3.5% -0.05% 0% 27434 2.5795 102.62 94.03 0% 0 0% 0 0% 0 0% 0%
20220323 99.44 100.23 97 97.39 -1.74% -0.36% 0% 22607 2.2096 86.41 97.74 0% 0 0% 0 0% 0 0% 0%
20220322 102.16 102.66 98.32 99.11 -2.99% -0.86% 0% 21458 2.1452 82.63 99.97 0% 0 0% 0 0% 0 0% 0%
20220321 101.7 103.28 99.81 102.16 0.5% 0.59% 0% 20124 2.0437 76.95 101.56 0% 0 0% 0 0% 0 0% 0%
20220318 104.3 104.58 100.42 101.65 -2.94% -0.04% 0% 23198 2.3591 85.34 101.69 0% 0 0% 0 0% 0 0% 0%
20220317 105.6 109.39 104.7 104.73 -0.81% -1.8% 0% 27994 2.9856 107.42 106.65 0% 0 0% 0 0% 0 0% 0%
20220316 103 106.21 97.32 105.58 4.45% 3.92% 0% 27894 2.8341 101.83 101.6 0% 0 0% 0 0% 0 0% 0%
20220315 103.5 106.66 100.02 101.08 -2.65% -1.73% 0% 21604 2.2222 82.86 102.86 0% 0 0% 0 0% 0 0% 0%
20220311 104.37 107.25 102.13 106.7 0.19% 1.42% 0% 17355 1.826 67.99 105.21 0% 0 0% 0 0% 0 0% 0%
20220310 112.01 114.42 106.2 106.5 -2.88% -1.97% 0% 26354 2.8632 99.7 108.64 0% 0 0% 0 0% 0 0% 0%
20220309 109.89 111.32 104.13 109.66 1.15% 1.29% 0% 27858 3.0159 105.31 108.26 0% 0 0% 0 0% 0 0% 0%
20220308 108.41 111.99 106 108.41 -0.15% -0.84% 0% 23771 2.5989 88.45 109.33 0% 0 0% 0 0% 0 0% 0%
20220307 114 115.5 107.32 108.57 -5.2% -1.87% 0% 24780 2.7417 95.46 110.64 0% 0 0% 0 0% 0 0% 0%
20220304 107.63 116.76 107 114.52 5.33% 0.88% 0% 27566 3.1294 115.22 113.52 0% 0 0% 0 0% 0 0% 0%
20220303 109.51 113.2 108 108.72 -0.47% -1.39% 0% 22772 2.5106 100.41 110.25 0% 0 0% 0 0% 0 0% 0%
20220302 112.1 112.5 108.01 109.23 -5.72% -0.6% 0% 27505 3.0224 123.78 109.89 0% 0 0% 0 0% 0 0% 0%
20220301 117.56 118.68 114.49 115.86 -0.8% 0.17% 0% 15732 1.8195 79.96 115.66 0% 0 0% 0 0% 0 0% 0%
20220228 117.44 118.96 115.53 116.79 -1.46% 0.05% 0% 19384 2.2626 96.92 116.73 0% 0 0% 0 0% 0 0% 0%
20220225 117.54 121.9 114.28 118.52 2.58% 0.08% 0% 31139 3.6877 158.5 118.43 0% 0 0% 0 0% 0 0% 0%
20220224 116.17 117.7 114 115.54 -1.16% -0.22% 0% 24032 2.7827 116.32 115.79 0% 0 0% 0 0% 0 0% 0%
20220223 110.39 117.47 110.39 116.9 6.4% 1.25% 0% 32556 3.7588 164.88 115.46 0% 0 0% 0 0% 0 0% 0%
20220222 107.88 112.74 106.02 109.87 0.98% 0.27% 0% 17695 1.9388 89.63 109.57 0% 0 0% 0 0% 0 0% 0%
20220221 108.43 110.08 107 108.8 -0.02% 0.28% 0% 10881 1.1806 47.56 108.5 0% 0 0% 0 0% 0 0% 0%
20220218 108.88 109.85 107.23 108.82 -0.48% 0.26% 0% 8956 0.9721 35.6 108.54 0% 0 0% 0 0% 0 0% 0%
20220217 106.46 110.5 105.67 109.34 2.5% 0.59% 0% 17710 1.925 61.61 108.7 0% 0 0% 0 0% 0 0% 0%
20220216 109.05 109.77 106.3 106.67 -1.86% -0.39% 0% 12704 1.3605 38.02 107.09 0% 0 0% 0 0% 0 0% 0%
20220215 106.74 111.88 106.54 108.69 1.77% 0.2% 0% 22214 2.4095 62.9 108.47 0% 0 0% 0 0% 0 0% 0%
20220214 105.24 108.59 103.38 106.8 0.95% 0.39% 0% 20522 2.1832 55.48 106.38 0% 0 0% 0 0% 0 0% 0%
20220211 100.19 108.79 98.5 105.79 5.07% 0.49% 0% 41258 4.3432 101.01 105.27 0% 0 0% 0 0% 0 0% 0%
20220210 100.88 101.88 99.2 100.69 -0.01% 0.36% 0% 16521 1.6575 35.97 100.33 0% 0 0% 0 0% 0 0% 0%
20220209 102.2 103.49 99.93 100.7 -2.19% -0.29% 0% 25675 2.593 49.22 100.99 0% 0 0% 0 0% 0 0% 0%
20211203 144.42 150.29 143.5 149.15 3.66% 1.05% 0% 34769 5.1318 85.35 147.6 0% 0 0% 0 0% 0 0% 0%
20211202 145.77 147.48 143.35 143.88 -1.97% -0.74% 0% 25268 3.6627 58.96 144.95 0% 0 0% 0 0% 0 0% 0%
20211201 147.05 151.35 145.33 146.77 -0.2% -0.48% 0% 33309 4.9123 75.41 147.48 0% 0 0% 0 0% 0 0% 0%
20211130 153.9 156.07 145.92 147.06 -3.52% -1.73% 0% 43190 6.4633 96.82 149.65 0% 0 0% 0 0% 0 0% 0%
20211129 147.98 153.44 147 152.42 1.36% 0.88% 0% 25694 3.882 56.37 151.09 0% 0 0% 0 0% 0 0% 0%
20211126 151.53 153.88 149.01 150.37 -1.68% -0.32% 0% 22883 3.4518 47.77 150.85 0% 0 0% 0 0% 0 0% 0%
20211125 150 157.39 146.41 152.94 0.29% -0.08% 0% 38119 5.8347 71.52 153.07 0% 0 0% 0 0% 0 0% 0%
20211124 151 159 148.6 152.5 1.36% -0.59% 0% 48354 7.4177 88.56 153.4 0% 0 0% 0 0% 0 0% 0%
20211123 154.8 159.5 147.81 150.45 -5.15% -1.59% 0% 54044 8.2621 97.36 152.88 0% 0 0% 0 0% 0 0% 0%
20211122 144 158.62 141.77 158.62 10% 5.32% 0% 66656 10.039 121.04 150.61 0% 0 0% 0 0% 0 0% 0%
20211119 137.28 147 133.56 144.2 5.21% 3.34% 0% 51068 7.1261 88.61 139.54 0% 0 0% 0 0% 0 0% 0%
20211118 139 140.08 136 137.06 -1.4% -0.69% 0% 48467 6.6888 82.19 138.01 0% 0 0% 0 0% 0 0% 0%
20211117 136.45 139 133 139 1.87% 1.92% 0% 47835 6.5237 81.48 136.38 0% 0 0% 0 0% 0 0% 0%
20211116 128.43 139.1 128.3 136.45 5.63% 0.81% 0% 63348 8.574 108.2 135.35 0% 0 0% 0 0% 0 0% 0%
20211115 136 136.49 128.6 129.18 -3.2% -1.57% 0% 55416 7.2728 93.59 131.24 0% 0 0% 0 0% 0 0% 0%
20211112 133.98 139.5 130.93 133.45 1.53% -1.05% 0% 94761 12.7795 168.94 134.86 0% 0 0% 0 0% 0 0% 0%
20211111 118.4 131.44 118.02 131.44 10% 3.28% 0% 62934 8.0096 120.76 127.27 0% 0 0% 0 0% 0 0% 0%
20211110 112.17 121.64 111.2 119.49 6.3% 2.59% 0% 73168 8.5217 136.73 116.47 0% 0 0% 0 0% 0 0% 0%
20211109 114.8 115.2 109 112.41 -2.62% 0.33% 0% 56576 6.3389 112.25 112.04 0% 0 0% 0 0% 0 0% 0%
20211108 119.69 119.69 112.31 115.43 -4.53% 0.3% 0% 65351 7.5209 141.05 115.08 0% 0 0% 0 0% 0 0% 0%
20211105 116.33 122.98 116.33 120.91 5.5% 0.78% 0% 67395 8.0859 164.35 119.98 0% 0 0% 0 0% 0 0% 0%
20211104 115.92 119.5 113.36 114.61 -0.04% -1.22% 0% 46310 5.3734 121.37 116.03 0% 0 0% 0 0% 0 0% 0%
20211103 115.2 116.15 111.1 114.66 -0.18% 0.77% 0% 50066 5.6965 140.04 113.78 0% 0 0% 0 0% 0 0% 0%
20211102 112.59 118.46 111.08 114.87 2.38% -0.63% 0% 60897 7.0399 189.32 115.6 0% 0 0% 0 0% 0 0% 0%
20211101 106.5 114.8 105.11 112.2 5.46% 1.19% 0% 46995 5.2106 157.13 110.88 0% 0 0% 0 0% 0 0% 0%
20211029 107.4 109.37 104.31 106.39 -0.93% -0.52% 0% 32371 3.4621 103.38 106.95 0% 0 0% 0 0% 0 0% 0%
20211028 101.69 109.15 101 107.39 0.03% 0.52% 0% 37513 4.0074 109.88 106.83 0% 0 0% 0 0% 0 0% 0%
20211027 109.15 111.5 106.37 107.36 -2.4% -0.26% 0% 24776 2.6669 66.36 107.64 0% 0 0% 0 0% 0 0% 0%
20211026 110.5 113.45 108.4 110 -0.62% -0.43% 0% 28861 3.1884 81.58 110.47 0% 0 0% 0 0% 0 0% 0%
20211025 108.95 110.8 106.54 110.69 1.09% 1.81% 0% 31280 3.4007 88.1 108.72 0% 0 0% 0 0% 0 0% 0%
20211022 109 112.38 108.01 109.5 1.1% -0.58% 0% 28686 3.1595 82.87 110.14 0% 0 0% 0 0% 0 0% 0%
20211021 108.57 109.88 107.05 108.31 -0.32% -0.17% 0% 16391 1.7783 46.72 108.49 0% 0 0% 0 0% 0 0% 0%
20211020 108.18 109.4 107 108.66 0.43% 0.33% 0% 20360 2.2049 57.2 108.3 0% 0 0% 0 0% 0 0% 0%
20211019 109 111.69 106.5 108.19 -0.19% -0.3% 0% 27779 3.0146 77.96 108.52 0% 0 0% 0 0% 0 0% 0%
20211018 113.45 113.45 106.13 108.4 -3.83% 0.19% 0% 51188 5.5381 147.17 108.19 0% 0 0% 0 0% 0 0% 0%
20211015 106.85 114.82 105.9 112.72 5.84% 1.26% 0% 57902 6.4457 184.49 111.32 0% 0 0% 0 0% 0 0% 0%
20211014 117.99 117.99 106.11 106.5 -9.24% -2.86% 0% 70458 7.7242 248.56 109.63 0% 0 0% 0 0% 0 0% 0%
20211013 117.86 118.88 116.5 117.34 0.08% -0.09% 0% 13289 1.5608 58.89 117.45 0% 0 0% 0 0% 0 0% 0%
20211012 119.03 121.83 116.61 117.25 -1.65% -1.51% 0% 22722 2.7051 99.96 119.05 0% 0 0% 0 0% 0 0% 0%
20211011 119 122.8 116 119.22 -0.62% -0.59% 0% 24408 2.9272 109.69 119.93 0% 0 0% 0 0% 0 0% 0%
20211008 128.5 128.5 119.26 119.96 -4.79% -2.01% 0% 25269 3.0934 115.19 122.42 0% 0 0% 0 0% 0 0% 0%
20210930 121.36 127.39 121.36 125.99 3.27% 0.53% 0% 18092 2.2673 80.69 125.32 0% 0 0% 0 0% 0 0% 0%
20210929 125.97 127.29 121 122 -4.17% -0.98% 0% 18885 2.3268 73.01 123.21 0% 0 0% 0 0% 0 0% 0%
20210928 124.71 128.95 123.75 127.31 1.26% 0.35% 0% 15562 1.9743 57.75 126.87 0% 0 0% 0 0% 0 0% 0%
20210927 126.9 130.88 125 125.73 -0.94% -1.2% 0% 22366 2.8464 74.91 127.26 0% 0 0% 0 0% 0 0% 0%
20210924 126.7 131.59 126.1 126.92 -0.37% -1.09% 0% 20134 2.5835 67.64 128.32 0% 0 0% 0 0% 0 0% 0%
20210923 127.71 131.35 125.9 127.39 0% -0.72% 0% 24568 3.1523 79.7 128.31 0% 0 0% 0 0% 0 0% 0%
20210922 126 128.86 124 127.39 -0.16% 0.34% 0% 16685 2.1183 54.06 126.96 0% 0 0% 0 0% 0 0% 0%
20210917 127.43 129.5 125.14 127.59 1.02% 0.36% 0% 18323 2.3294 57.57 127.13 0% 0 0% 0 0% 0 0% 0%
20210916 130.01 133.2 126.3 126.3 -4.32% -2.43% 0% 23919 3.0964 67.67 129.45 0% 0 0% 0 0% 0 0% 0%
20210915 136.93 138.56 130.19 132 -4.74% -0.53% 0% 32687 4.3375 83.15 132.7 0% 0 0% 0 0% 0 0% 0%
20210914 130.73 140.63 129.11 138.57 5.97% 1.18% 0% 44092 6.0388 100.03 136.96 0% 0 0% 0 0% 0 0% 0%
20210913 136 136.8 129.18 130.76 -5.87% -0.95% 0% 35189 4.6453 72.35 132.01 0% 0 0% 0 0% 0 0% 0%
20210910 131.1 140.8 128 138.92 5.65% 2.47% 0% 42641 5.7809 76.57 135.57 0% 0 0% 0 0% 0 0% 0%
20210909 130.99 132.5 129.1 131.49 0.07% 0.53% 0% 23280 3.0451 36.09 130.8 0% 0 0% 0 0% 0 0% 0%
20210908 135.89 135.89 129.1 131.4 -3.33% -0.16% 0% 29931 3.9391 43.27 131.61 0% 0 0% 0 0% 0 0% 0%
20210907 133.27 137 131.18 135.92 0.38% 1.2% 0% 20736 2.7851 29.38 134.31 0% 0 0% 0 0% 0 0% 0%
20210906 132.9 136.5 128 135.4 2.16% 1.39% 0% 25458 3.3998 34.82 133.55 0% 0 0% 0 0% 0 0% 0%
20210729 171.64 175.78 167.01 172.65 4.51% 0.58% 0% 44417 7.6243 76.58 171.65 0% 0 0% 0 0% 0 0% 0%
20210728 168.12 175 160.04 165.2 -5.15% -1.8% 0% 56483 9.5019 98.95 168.23 0% 0 0% 0 0% 0 0% 0%
20210727 181.55 185.98 173 174.17 -2.71% -3.28% 0% 69662 12.5448 134.95 180.08 0% 0 0% 0 0% 0 0% 0%
20210726 181.96 183 172.08 179.02 0.91% 1.17% 0% 55777 9.8695 108.67 176.95 0% 0 0% 0 0% 0 0% 0%
20210723 162.69 181.16 162.69 177.4 7.4% 1.04% 0% 90771 15.9368 175.08 175.57 0% 0 0% 0 0% 0 0% 0%
20210722 149.23 165.17 149.23 165.17 10% 2.29% 0% 90795 14.6618 172.49 161.48 0% 0 0% 0 0% 0 0% 0%
20210721 135.9 150.15 134.01 150.15 10% 3.21% 0% 66684 9.7009 117.34 145.48 0% 0 0% 0 0% 0 0% 0%
20210720 137.88 137.88 126.88 136.5 -0.04% 3.04% 0% 58256 7.7173 95.9 132.47 0% 0 0% 0 0% 0 0% 0%
20210719 132.65 136.87 130.61 136.55 1.83% 1.83% 0% 41911 5.6202 66.94 134.1 0% 0 0% 0 0% 0 0% 0%
20210716 134.3 137.67 133.01 134.1 0.04% -1.04% 0% 39210 5.3133 61.33 135.51 0% 0 0% 0 0% 0 0% 0%
20210715 134.3 135.5 130.7 134.04 -0.19% 0.68% 0% 30749 4.0938 46.31 133.14 0% 0 0% 0 0% 0 0% 0%
20210714 129.2 136.96 128.88 134.3 1.73% 0.75% 0% 48252 6.4318 69.65 133.3 0% 0 0% 0 0% 0 0% 0%
20210713 136 138.97 130.02 132.02 -8.58% -2.02% 0% 77254 10.4089 106.64 134.74 0% 0 0% 0 0% 0 0% 0%
20210712 138.37 145.2 133.66 144.41 2.18% 3.55% 0% 72249 10.0755 101.2 139.46 0% 0 0% 0 0% 0 0% 0%
20210709 145.7 147.84 136.2 141.33 -5.35% 0.87% 0% 70728 9.9098 99.04 140.11 0% 0 0% 0 0% 0 0% 0%
20210708 140.59 150.64 140.59 149.32 6.32% 3.13% 0% 85208 12.3376 121.77 144.79 0% 0 0% 0 0% 0 0% 0%
20210707 134 141.2 131 140.44 1.69% 2.46% 0% 54693 7.4967 77.56 137.07 0% 0 0% 0 0% 0 0% 0%
20210706 141 148.37 132.6 138.11 -2.6% -1.84% 0% 79640 11.2057 109.82 140.7 0% 0 0% 0 0% 0 0% 0%
20210705 136.98 142.19 134.3 141.8 4.31% 1.88% 0% 59633 8.3002 83.71 139.19 0% 0 0% 0 0% 0 0% 0%
20210702 137.47 137.98 130.02 135.94 -2.36% 1.3% 0% 52674 7.0682 69.54 134.19 0% 0 0% 0 0% 0 0% 0%
20210701 139 139.46 133.02 139.22 -0.17% 1.76% 0% 58819 8.0473 75.32 136.81 0% 0 0% 0 0% 0 0% 0%
20210630 139.97 145.55 137.51 139.46 -0.44% -1.57% 0% 82526 11.692 101.9 141.68 0% 0 0% 0 0% 0 0% 0%
20210629 149.92 150.8 135.7 140.08 -6.82% -0.85% 0% 87494 12.3611 106.08 141.28 0% 0 0% 0 0% 0 0% 0%
20210628 145.53 156.96 143.5 150.33 2.97% -0.67% 0% 69848 10.5708 95.84 151.34 0% 0 0% 0 0% 0 0% 0%
20210625 138 152 137.6 146 5.04% 0.98% 0% 77282 11.1745 104.35 144.59 0% 0 0% 0 0% 0 0% 0%
20210624 142 143.35 137.5 139 -3.01% -0.39% 0% 55009 7.6765 74.53 139.55 0% 0 0% 0 0% 0 0% 0%
20210623 135.15 147.6 135.15 143.31 3.77% -0.27% 0% 89560 12.8702 127.94 143.7 0% 0 0% 0 0% 0 0% 0%
20210622 140 142.05 136.35 138.1 -3.16% -0.99% 0% 59734 8.3315 91.09 139.48 0% 0 0% 0 0% 0 0% 0%
20210621 136 144.05 132.5 143.1 2.65% 2.74% 0% 77457 10.7882 120.95 139.28 0% 0 0% 0 0% 0 0% 0%
20210618 140 142.8 134 139.4 -4.25% 0.66% 0% 88530 12.2604 147.09 138.49 0% 0 0% 0 0% 0 0% 0%
20210617 139 148.06 134.01 145.58 8.16% 3.22% 0% 113058 15.9456 218.95 141.04 0% 0 0% 0 0% 0 0% 0%
20210616 141.98 142.64 132.05 134.6 3.8% -2.61% 0% 97494 13.4748 224.46 138.21 0% 0 0% 0 0% 0 0% 0%
20210615 115 129.67 114.1 129.67 10% 4.08% 0% 49217 6.1318 120.44 124.59 0% 0 0% 0 0% 0 0% 0%
20210611 112.51 119.99 107.8 117.88 3.54% 3.08% 0% 64453 7.3707 149.2 114.36 0% 0 0% 0 0% 0 0% 0%
20210610 102.91 114.68 102.9 113.85 8.22% 4.88% 0% 65265 7.0842 161.7 108.55 0% 0 0% 0 0% 0 0% 0%
20210609 102.38 108.36 102 105.2 2.73% 0% 0% 50126 5.2733 132.67 105.2 0% 0 0% 0 0% 0 0% 0%
20210608 100.5 102.4 98.98 102.4 0.44% 1.46% 0% 37035 3.7379 103.13 100.93 0% 0 0% 0 0% 0 0% 0%
20210607 99.91 103.7 97.98 101.95 5.1% 1.21% 0% 60154 6.0596 177.7 100.73 0% 0 0% 0 0% 0 0% 0%
20210604 88.1 97 87.6 97 10% 1.88% 0% 51962 4.9471 168.37 95.21 0% 0 0% 0 0% 0 0% 0%
20210603 89.97 90.85 87.28 88.18 -1.99% -1.12% 0% 19465 1.7358 68.44 89.18 0% 0 0% 0 0% 0 0% 0%
20210602 91.98 93.62 88.88 89.97 -2.86% -1.11% 0% 34605 3.1485 124.96 90.98 0% 0 0% 0 0% 0 0% 0%
20210601 90.2 95.2 89.57 92.62 1.45% -0.62% 0% 46747 4.3567 183.35 93.2 0% 0 0% 0 0% 0 0% 0%
20210531 85.67 92 84.88 91.3 8.85% 1.76% 0% 51501 4.6205 220.06 89.72 0% 0 0% 0 0% 0 0% 0%
20210528 86.1 86.1 83.55 83.88 -1.89% -0.78% 0% 21042 1.7788 98.21 84.54 0% 0 0% 0 0% 0 0% 0%
20210527 80.83 86.85 80.5 85.5 5.33% 1.1% 0% 35716 3.0206 168.48 84.57 0% 0 0% 0 0% 0 0% 0%
20210526 84.84 84.85 80.67 81.17 -3.59% -1.11% 0% 21601 1.7731 111.48 82.08 0% 0 0% 0 0% 0 0% 0%
20210525 83.86 85.55 83.3 84.19 0.53% -0.25% 0% 18874 1.593 106.7 84.4 0% 0 0% 0 0% 0 0% 0%
20210524 83.12 84.8 81.69 83.75 0.96% 0.67% 0% 16118 1.3409 93.94 83.19 0% 0 0% 0 0% 0 0% 0%
20210521 84.53 86.1 82.48 82.95 -1.39% -0.75% 0% 11091 0.927 64.06 83.58 0% 0 0% 0 0% 0 0% 0%
20210520 84.03 87.5 82.77 84.12 -0.92% -0.38% 0% 18587 1.5695 102.64 84.44 0% 0 0% 0 0% 0 0% 0%
20210519 86.5 88.96 84.66 84.9 -1.45% -1.37% 0% 19910 1.7139 112.24 86.08 0% 0 0% 0 0% 0 0% 0%
20210518 84.8 86.19 83.39 86.15 1.13% 1.14% 0% 18683 1.5915 103.22 85.18 0% 0 0% 0 0% 0 0% 0%
20210517 82.58 85.78 82 85.19 3.54% 0.26% 0% 20442 1.7369 102.83 84.97 0% 0 0% 0 0% 0 0% 0%
20210514 78.97 83.17 78.6 82.28 4.15% 1.01% 0% 19575 1.5945 91.78 81.46 0% 0 0% 0 0% 0 0% 0%
20210513 77.2 79.88 77 79 0.92% 0.36% 0% 12679 0.9981 54.79 78.72 0% 0 0% 0 0% 0 0% 0%
20210512 78.36 79 76.6 78.28 -0.23% 0.64% 0% 10254 0.7976 37.94 77.78 0% 0 0% 0 0% 0 0% 0%
20210511 77.64 79.71 77.01 78.46 1.02% -0.2% 0% 11911 0.9365 42.58 78.62 0% 0 0% 0 0% 0 0% 0%
20210510 79.88 80.5 76.2 77.67 -2.78% -0.41% 0% 19730 1.5387 65.59 77.99 0% 0 0% 0 0% 0 0% 0%
20210507 83.77 85.65 79.61 79.89 -4.62% -2.53% 0% 21317 1.7471 72.79 81.96 0% 0 0% 0 0% 0 0% 0%
20210506 85.18 85.18 81.5 83.76 -1.66% 0.41% 0% 18558 1.5481 63.5 83.42 0% 0 0% 0 0% 0 0% 0%
20210430 85.74 86.18 83.28 85.17 -0.64% 0.5% 0% 21966 1.8617 76.58 84.75 0% 0 0% 0 0% 0 0% 0%
20210429 83.99 86.65 83.28 85.72 3.03% 0.15% 0% 35813 3.0651 126.2 85.59 0% 0 0% 0 0% 0 0% 0%
20210428 79.86 83.37 79.12 83.2 4.01% 1.04% 0% 26936 2.2178 93.11 82.34 0% 0 0% 0 0% 0 0% 0%
20210427 81.9 81.9 78.38 79.99 -3.6% 0.41% 0% 30614 2.4386 91.43 79.66 0% 0 0% 0 0% 0 0% 0%
20210426 79.3 83.68 79.3 82.98 4.64% 1.06% 0% 46355 3.8062 143.83 82.11 0% 0 0% 0 0% 0 0% 0%
20210423 77.47 80.22 77.47 79.3 1.8% 0.11% 0% 22292 1.7658 65.4 79.21 0% 0 0% 0 0% 0 0% 0%
20210422 77.11 78.8 75.51 77.9 3.25% 0.22% 0% 30905 2.4024 86.49 77.73 0% 0 0% 0 0% 0 0% 0%
20210421 77.02 78.29 75 75.45 -2.27% -1.31% 0% 27227 2.0816 72.75 76.45 0% 0 0% 0 0% 0 0% 0%
20210416 79.55 79.98 77.28 79 -0.63% 0.18% 0% 26933 2.124 69.58 78.86 0% 0 0% 0 0% 0 0% 0%
20210415 78.94 80.38 77 79.5 0.71% 0.86% 0% 18770 1.4794 49.66 78.82 0% 0 0% 0 0% 0 0% 0%
20210414 79.7 79.99 77.02 78.94 -0.95% 0.59% 0% 23425 1.8385 63.74 78.48 0% 0 0% 0 0% 0 0% 0%
20210413 79 80.99 78.2 79.7 -0.04% 0.1% 0% 32620 2.5971 94.19 79.62 0% 0 0% 0 0% 0 0% 0%
20210412 76.3 83.8 75.8 79.73 4.39% -0.8% 0% 63072 5.0694 198.85 80.37 0% 0 0% 0 0% 0 0% 0%
20210409 74.04 76.5 74.04 76.38 0.5% 0.66% 0% 29408 2.2315 92.75 75.88 0% 0 0% 0 0% 0 0% 0%
20210408 72.9 77.77 72.15 76 3.6% 0.45% 0% 57393 4.3423 163.88 75.66 0% 0 0% 0 0% 0 0% 0%
20210407 74.2 74.98 71.15 73.36 1.05% 0.27% 0% 34779 2.5443 96.15 73.16 0% 0 0% 0 0% 0 0% 0%
20210406 75 75.06 71.53 72.6 -1.65% 0.18% 0% 44697 3.239 124.98 72.47 0% 0 0% 0 0% 0 0% 0%
20210402 68 73.82 67.99 73.82 10% 1.64% 0% 54950 3.991 166.56 72.63 0% 0 0% 0 0% 0 0% 0%
20210401 66 68.58 65.58 67.11 3.28% 0.18% 0% 20796 1.3932 65.66 66.99 0% 0 0% 0 0% 0 0% 0%
20210330 62.55 63.06 61.63 61.9 -1.12% -0.37% 0% 8521 0.5294 24.22 62.13 0% 0 0% 0 0% 0 0% 0%
20210329 62.11 63.21 61.51 62.6 0.89% 0.24% 0% 9090 0.5677 25.87 62.45 0% 0 0% 0 0% 0 0% 0%
20210326 60.64 62.45 60.36 62.05 2.48% 0.58% 0% 8398 0.5181 23.32 61.69 0% 0 0% 0 0% 0 0% 0%
20201215 85 85 79.65 79.9 -7.07% -2.35% 0% 44423 3.6345 160.18 81.82 0% 0 0% 0 0% 0 0% 0%
20201214 83.52 86.5 82.5 85.98 3.22% 1.31% 0% 55029 4.6701 236.29 84.87 0% 0 0% 0 0% 0 0% 0%
20201211 79.6 83.56 78.16 83.3 4.65% 2.5% 0% 52981 4.306 266.36 81.27 0% 0 0% 0 0% 0 0% 0%
20201210 76.51 80.2 75.55 79.6 3.34% 1.41% 0% 25484 2.0003 156.05 78.49 0% 0 0% 0 0% 0 0% 0%
20201209 80.25 81.01 77 77.03 -4.1% -2.62% 0% 16231 1.2839 106.59 79.1 0% 0 0% 0 0% 0 0% 0%
20201208 80 80.75 79.23 80.32 -0.59% 0.53% 0% 15605 1.2469 104.86 79.9 0% 0 0% 0 0% 0 0% 0%
20201207 78.99 81.85 78.42 80.8 3.9% 0.55% 0% 25359 2.0379 176.23 80.36 0% 0 0% 0 0% 0 0% 0%
20201204 77.25 78.53 77.25 77.77 -0.15% -0.19% 0% 7849 0.6116 56.3 77.92 0% 0 0% 0 0% 0 0% 0%
20201203 77.2 78.59 77.2 77.89 0.14% -0.18% 0% 10758 0.8394 72.64 78.03 0% 0 0% 0 0% 0 0% 0%
20201202 78.2 78.79 77.2 77.78 0.62% -0.28% 0% 12716 0.9918 79.17 78 0% 0 0% 0 0% 0 0% 0%
20201201 76.88 78.37 76.68 77.3 0% -0.13% 0% 9156 0.7087 54.39 77.4 0% 0 0% 0 0% 0 0% 0%
20201130 76.33 78 75.52 77.3 1.67% 0.18% 0% 13896 1.0722 75.74 77.16 0% 0 0% 0 0% 0 0% 0%
20201127 74.92 76.14 73.53 76.03 1.32% 1.33% 0% 12774 0.9584 66.41 75.03 0% 0 0% 0 0% 0 0% 0%
20201126 77.5 78.7 74.6 75.04 -3.62% -2.2% 0% 15988 1.2268 81.55 76.73 0% 0 0% 0 0% 0 0% 0%
20201125 79.65 80.38 77.82 77.86 -2.75% -1.39% 0% 14313 1.1301 74.72 78.96 0% 0 0% 0 0% 0 0% 0%
20201124 80 81.35 79.5 80.06 0.09% -0.57% 0% 11420 0.9195 57.19 80.52 0% 0 0% 0 0% 0 0% 0%
20201123 81.18 81.94 79.21 79.99 -2.16% -0.2% 0% 16679 1.3369 73.9 80.15 0% 0 0% 0 0% 0 0% 0%
20201120 83.77 84.35 81.5 81.76 -2.4% -0.82% 0% 15824 1.3045 63.04 82.44 0% 0 0% 0 0% 0 0% 0%
20201119 81.22 84.02 79.62 83.77 2.02% 0.84% 0% 21800 1.8109 85.99 83.07 0% 0 0% 0 0% 0 0% 0%
20201118 80.54 83.48 80.52 82.11 0.13% 0% 0% 18197 1.4942 73.55 82.11 0% 0 0% 0 0% 0 0% 0%
20201117 81.38 82.4 77.5 82 0.68% 2.85% 0% 23022 1.8355 90.62 79.73 0% 0 0% 0 0% 0 0% 0%
20201116 81.2 82 78.18 81.45 0.31% 1.61% 0% 16821 1.3483 66.78 80.16 0% 0 0% 0 0% 0 0% 0%
20201113 80 83.33 78.78 81.2 1.25% -0.07% 0% 19312 1.5693 74.8 81.26 0% 0 0% 0 0% 0 0% 0%
20201112 82 82.93 79.52 80.2 -0.77% -0.78% 0% 16185 1.3083 59.63 80.83 0% 0 0% 0 0% 0 0% 0%
20201111 83.8 84.99 80.8 80.82 -3.84% -1.74% 0% 25331 2.0835 94.48 82.25 0% 0 0% 0 0% 0 0% 0%
20201110 87.12 87.17 83.65 84.05 -3.52% -1.34% 0% 34419 2.9321 139.96 85.19 0% 0 0% 0 0% 0 0% 0%
20201109 79.9 87.12 79.9 87.12 10% 3.16% 0% 46627 3.9377 210.44 84.45 0% 0 0% 0 0% 0 0% 0%
20201106 78.22 79.51 76.8 79.2 1.28% 0.71% 0% 21263 1.6721 108.73 78.64 0% 0 0% 0 0% 0 0% 0%
20201105 78.36 79.79 77.29 78.2 1.37% -0.1% 0% 13622 1.0663 73.26 78.28 0% 0 0% 0 0% 0 0% 0%
20201104 78.5 79.48 76 77.14 -1.51% -0.67% 0% 18461 1.4336 97.63 77.66 0% 0 0% 0 0% 0 0% 0%
20201103 78 80.88 76.38 78.32 1.12% -0.58% 0% 22472 1.7703 118.7 78.78 0% 0 0% 0 0% 0 0% 0%
20201102 76 78.5 74.71 77.45 2.73% 0.69% 0% 27825 2.1402 143.03 76.92 0% 0 0% 0 0% 0 0% 0%
20201030 73.69 77.77 72.69 75.39 4.12% -0.7% 0% 33298 2.528 171.28 75.92 0% 0 0% 0 0% 0 0% 0%
20201029 69.9 73.19 68.81 72.41 3.52% 0.88% 0% 19811 1.4221 95.81 71.78 0% 0 0% 0 0% 0 0% 0%
20201028 71.25 71.5 69.38 69.95 -1.55% -0.21% 0% 13972 0.9794 66.46 70.1 0% 0 0% 0 0% 0 0% 0%
20201027 69.95 71.27 69.63 71.05 1.07% 0.25% 0% 9799 0.6945 43.83 70.87 0% 0 0% 0 0% 0 0% 0%
20201026 69.88 71.36 68.18 70.3 -0.82% 0.3% 0% 8618 0.604 36.69 70.09 0% 0 0% 0 0% 0 0% 0%
20201023 70.69 71.65 69.69 70.88 0.27% 0.3% 0% 12020 0.8495 47.9 70.67 0% 0 0% 0 0% 0 0% 0%
20201022 73 73 70.6 70.69 -3.16% -0.76% 0% 16782 1.1953 63.79 71.23 0% 0 0% 0 0% 0 0% 0%
20200909 71.9 72.4 68.1 68.22 -7.33% -2.43% 0% 23792 1.6635 83.42 69.92 0% 0 0% 0 0% 0 0% 0%
20200908 77.65 77.65 73.15 73.62 -5.3% -1.62% 0% 24315 1.8195 89.71 74.83 0% 0 0% 0 0% 0 0% 0%
20200907 81 81.19 77.33 77.74 -4.26% -1.68% 0% 24488 1.9362 96.78 79.07 0% 0 0% 0 0% 0 0% 0%
20200904 77.62 83.68 77.31 81.2 2.54% -0.37% 0% 32036 2.6109 133.07 81.5 0% 0 0% 0 0% 0 0% 0%
20200903 78.8 80.09 76.56 79.19 0.51% 1.07% 0% 16806 1.3168 72.39 78.35 0% 0 0% 0 0% 0 0% 0%
20200902 78.99 82.7 78.55 78.79 0.54% -1.72% 0% 26028 2.0867 114.25 80.17 0% 0 0% 0 0% 0 0% 0%
20200901 77.21 78.88 76.33 78.37 0.66% 0.94% 0% 16909 1.3128 70.8 77.64 0% 0 0% 0 0% 0 0% 0%
20200831 80.48 81.47 77.78 77.86 -3.29% -2.59% 0% 23482 1.877 94.63 79.93 0% 0 0% 0 0% 0 0% 0%
20200828 80 81.6 78.59 80.51 -0.91% 0.74% 0% 23182 1.8526 88.88 79.92 0% 0 0% 0 0% 0 0% 0%
20200827 76.5 81.38 75.21 81.25 6.15% 2.43% 0% 30224 2.3974 111.34 79.32 0% 0 0% 0 0% 0 0% 0%
20200826 80.48 80.49 76.47 76.54 -4.9% -1.97% 0% 25662 2.0037 97.43 78.08 0% 0 0% 0 0% 0 0% 0%
20200825 82.77 83.47 80.41 80.48 -2.66% -1.48% 0% 18914 1.5451 75.57 81.69 0% 0 0% 0 0% 0 0% 0%
20200824 84.96 85.49 81.03 82.68 -2.68% -0.19% 0% 18721 1.5508 73.97 82.84 0% 0 0% 0 0% 0 0% 0%
20200821 85.4 86.39 84.01 84.96 -0.42% -0.21% 0% 13855 1.1796 54.21 85.14 0% 0 0% 0 0% 0 0% 0%
20200820 84.3 85.86 82.01 85.32 0.46% 1.35% 0% 16527 1.3913 58.66 84.18 0% 0 0% 0 0% 0 0% 0%
20200819 88.13 88.13 84.75 84.93 -4.71% -1% 0% 27563 2.3647 90.09 85.79 0% 0 0% 0 0% 0 0% 0%
20200818 90.85 91.54 88.71 89.13 -1.88% -0.64% 0% 29048 2.6055 90.69 89.7 0% 0 0% 0 0% 0 0% 0%
20200817 89.39 90.95 87.64 90.84 1.72% 1.41% 0% 32205 2.885 94.53 89.58 0% 0 0% 0 0% 0 0% 0%
20200814 85.78 89.31 85.25 89.3 4.24% 2.47% 0% 29168 2.5421 76.41 87.15 0% 0 0% 0 0% 0 0% 0%
20200813 85.58 86.88 85.19 85.67 0.32% -0.15% 0% 16676 1.4308 40.6 85.8 0% 0 0% 0 0% 0 0% 0%
20200812 87 87.89 83.1 85.4 -1.32% 0.62% 0% 22207 1.8848 48.4 84.87 0% 0 0% 0 0% 0 0% 0%
20200811 88 89.46 86.18 86.54 -3.31% -1.23% 0% 23541 2.0626 50.62 87.62 0% 0 0% 0 0% 0 0% 0%
20200810 86.9 90.6 85.49 89.5 1.84% 2.01% 0% 26739 2.3461 57.84 87.74 0% 0 0% 0 0% 0 0% 0%
20200807 90.49 92.1 85.36 87.88 -3.53% -0.48% 0% 37507 3.3118 81.12 88.3 0% 0 0% 0 0% 0 0% 0%
20200806 92.02 92.81 89 91.1 -2.9% 0.16% 0% 41195 3.7466 90.9 90.95 0% 0 0% 0 0% 0 0% 0%
20200805 98.6 98.61 93.03 93.82 1.46% -1.76% 0% 50756 4.847 118.56 95.5 0% 0 0% 0 0% 0 0% 0%
20200804 96.79 96.8 91.33 92.47 -3.27% -1.44% 0% 46854 4.3958 109.24 93.82 0% 0 0% 0 0% 0 0% 0%
20200803 94.63 97 93.02 95.6 1.04% 0.7% 0% 59323 5.6322 143.14 94.94 0% 0 0% 0 0% 0 0% 0%
20200731 92.35 96.19 92.01 94.62 1.44% 0.51% 0% 47984 4.5171 119.53 94.14 0% 0 0% 0 0% 0 0% 0%
20200730 96.19 96.8 92.3 93.28 -0.47% -1.19% 0% 54380 5.1336 133.78 94.4 0% 0 0% 0 0% 0 0% 0%
20200729 85.33 93.72 84.71 93.72 10% 4.87% 0% 41279 3.6889 94.75 89.37 0% 0 0% 0 0% 0 0% 0%
20200728 86.33 87 84.37 85.2 -0.81% -0.36% 0% 21891 1.872 45.98 85.51 0% 0 0% 0 0% 0 0% 0%
20200727 84.71 87.35 84.11 85.9 2.04% -0.16% 0% 30374 2.6135 57.41 86.04 0% 0 0% 0 0% 0 0% 0%
20200724 90.01 91.3 83 84.18 -7.09% -3.31% 0% 42515 3.7015 75.81 87.06 0% 0 0% 0 0% 0 0% 0%
20200723 90.43 91.8 87.5 90.6 -1.74% 0.78% 0% 37953 3.4119 65.8 89.9 0% 0 0% 0 0% 0 0% 0%
20200722 90.25 94.22 89.18 92.2 2.19% 0.2% 0% 45709 4.2063 73.87 92.02 0% 0 0% 0 0% 0 0% 0%
20200721 91 93.25 89.21 90.22 -1.62% -0.69% 0% 38558 3.5031 57.05 90.85 0% 0 0% 0 0% 0 0% 0%
20200720 92.28 92.5 86.18 91.71 3.63% 2.74% 0% 45666 4.076 59.26 89.26 0% 0 0% 0 0% 0 0% 0%
20200717 90.1 93.59 85.1 88.5 -4.21% -1.68% 0% 56646 5.0986 68.67 90.01 0% 0 0% 0 0% 0 0% 0%
20200716 100.9 104.8 92.39 92.39 -10% -4.77% 0% 58693 5.6943 73.42 97.02 0% 0 0% 0 0% 0 0% 0%
20200715 108.4 109.03 101.52 102.65 -3.29% -2% 0% 52221 5.4701 70 104.75 0% 0 0% 0 0% 0 0% 0%
20200714 108.38 112.98 102.11 106.14 -2.8% -1.49% 0% 61993 6.6799 81.96 107.75 0% 0 0% 0 0% 0 0% 0%
20200713 106.11 111.01 106.11 109.2 2.25% 0.38% 0% 54407 5.919 69.08 108.79 0% 0 0% 0 0% 0 0% 0%
20200710 109 110 105.58 106.8 -3.78% -1.07% 0% 62275 6.7226 74.06 107.95 0% 0 0% 0 0% 0 0% 0%
20200709 112 114.98 107.56 111 0.44% 0.38% 0% 76886 8.5021 91.97 110.58 0% 0 0% 0 0% 0 0% 0%
20200708 107 114.36 103.89 110.51 1.32% 0.8% 0% 79139 8.6759 91.41 109.63 0% 0 0% 0 0% 0 0% 0%
20200707 104.02 113.28 104.01 109.07 5.91% -0.22% 0% 99495 10.8761 123.29 109.31 0% 0 0% 0 0% 0 0% 0%
20200706 95.46 102.98 92.5 102.98 10% 3.77% 0% 96155 9.5422 120.01 99.24 0% 0 0% 0 0% 0 0% 0%
20200703 90.88 96.97 87.33 93.62 2.69% 2.17% 0% 91775 8.4091 117.94 91.63 0% 0 0% 0 0% 0 0% 0%
20200702 90.99 93.93 89.13 91.17 -0.84% -0.24% 0% 68724 6.2809 97.36 91.39 0% 0 0% 0 0% 0 0% 0%
20200701 89.75 94.79 88.39 91.94 1.59% 0.73% 0% 96699 8.8258 146.94 91.27 0% 0 0% 0 0% 0 0% 0%
20200630 86.07 94.98 86.07 90.5 4.67% 1.25% 0% 121552 10.8641 199.88 89.38 0% 0 0% 0 0% 0 0% 0%
20200629 88 90.53 85 86.46 2.48% -1.13% 0% 125915 11.0113 239.55 87.45 0% 0 0% 0 0% 0 0% 0%
20200624 74.97 84.37 74.97 84.37 10% 4.44% 0% 103875 8.3914 219.36 80.78 0% 0 0% 0 0% 0 0% 0%
20200623 78 78.65 75.08 76.7 7.27% -0.56% 0% 142249 10.971 338.79 77.13 0% 0 0% 0 0% 0 0% 0%
20200622 66 71.5 66 71.5 10% 1.42% 0% 28025 1.9758 79.62 70.5 0% 0 0% 0 0% 0 0% 0%
20200619 62.88 65 62.8 65 3.31% 1.59% 0% 33934 2.171 84.82 63.98 0% 0 0% 0 0% 0 0% 0%
20200618 62.68 63.45 62.14 62.92 0.75% -0.11% 0% 21132 1.3312 51.11 62.99 0% 0 0% 0 0% 0 0% 0%
20200617 64.02 64.24 62 62.45 -1.51% -0.48% 0% 25877 1.6237 58.19 62.75 0% 0 0% 0 0% 0 0% 0%
20200616 63.11 64.36 62.87 63.41 1.93% -0.17% 0% 28807 1.8297 61.47 63.52 0% 0 0% 0 0% 0 0% 0%
20200615 65.62 66.2 62.21 62.21 -6.04% -2.11% 0% 49058 3.1178 98.05 63.55 0% 0 0% 0 0% 0 0% 0%
20200612 65.93 67.22 65.5 66.21 -2.59% -0.35% 0% 37260 2.4756 78.43 66.44 0% 0 0% 0 0% 0 0% 0%
20200611 67.28 70.08 67.15 67.97 1.22% -0.66% 0% 48210 3.2987 110.65 68.42 0% 0 0% 0 0% 0 0% 0%
20200610 68.64 68.77 66.26 67.5 -1.63% 0.34% 0% 37475 2.5208 88.63 67.27 0% 0 0% 0 0% 0 0% 0%
20200609 66.69 69.95 66.59 68.62 1.36% 0.56% 0% 49871 3.403 121.34 68.24 0% 0 0% 0 0% 0 0% 0%
20200608 68.1 70.23 67.01 67.7 0.22% -1.21% 0% 40221 2.7564 103.89 68.53 0% 0 0% 0 0% 0 0% 0%
20200605 66.9 68.99 66.7 67.55 -0.06% -0.41% 0% 38639 2.6208 101.85 67.83 0% 0 0% 0 0% 0 0% 0%
20200604 66 68.98 65.33 67.59 2.52% 0.12% 0% 47241 3.1892 124.65 67.51 0% 0 0% 0 0% 0 0% 0%
20200603 66.69 68.15 65.81 65.93 -1.35% -1.45% 0% 52103 3.4857 134.12 66.9 0% 0 0% 0 0% 0 0% 0%
20200602 62.6 66.85 61.83 66.83 6.54% 3.53% 0% 59822 3.8618 139.25 64.55 0% 0 0% 0 0% 0 0% 0%
20200601 61.13 63.2 61.06 62.73 3.86% 0.53% 0% 36647 2.2867 78.1 62.4 0% 0 0% 0 0% 0 0% 0%
20200529 60 61.6 60 60.4 -0.56% -0.56% 0% 21741 1.3206 39.67 60.74 0% 0 0% 0 0% 0 0% 0%
20200528 60.92 61.87 59.03 60.74 -1.03% 0.71% 0% 32003 1.9301 52.22 60.31 0% 0 0% 0 0% 0 0% 0%
20200527 63.5 63.74 60.7 61.37 -3.35% -0.76% 0% 34331 2.123 52.42 61.84 0% 0 0% 0 0% 0 0% 0%
20200526 62.28 63.5 62.13 63.5 2.9% 0.79% 0% 30006 1.8905 46.3 63 0% 0 0% 0 0% 0 0% 0%
20200525 63.42 64.1 60.93 61.71 -2.76% -0.87% 0% 31423 1.956 46.51 62.25 0% 0 0% 0 0% 0 0% 0%
20200522 64.1 65.4 61.54 63.46 -1.9% -0.17% 0% 38931 2.4749 55.65 63.57 0% 0 0% 0 0% 0 0% 0%
20200521 68.91 68.95 64.48 64.69 -6.14% -2.33% 0% 54254 3.593 76.4 66.23 0% 0 0% 0 0% 0 0% 0%
20200520 72.08 73.68 67.55 68.92 -5.81% -2.43% 0% 74015 5.2284 108.93 70.64 0% 0 0% 0 0% 0 0% 0%
20200519 70.28 73.97 68.51 73.17 3.83% 2.29% 0% 75622 5.4096 110.48 71.53 0% 0 0% 0 0% 0 0% 0%
20200518 70 74.26 68.5 70.47 3.68% -0.82% 0% 88611 6.2962 127.86 71.05 0% 0 0% 0 0% 0 0% 0%
20200515 67.51 70.72 66.36 67.97 0.3% -1.15% 0% 72579 4.9902 104.69 68.76 0% 0 0% 0 0% 0 0% 0%
20200514 64.35 70.37 64.03 67.77 3.75% 0.13% 0% 80790 5.4682 117.42 67.68 0% 0 0% 0 0% 0 0% 0%
20200513 64.43 65.8 64.03 65.32 0.66% 0.48% 0% 37821 2.4586 56.64 65.01 0% 0 0% 0 0% 0 0% 0%
20200512 65.15 65.83 62.78 64.89 -1.13% 1.28% 0% 48658 3.1173 67.79 64.07 0% 0 0% 0 0% 0 0% 0%
20200511 67.88 68.88 65.48 65.63 -2.55% -2.41% 0% 64978 4.3695 89.96 67.25 0% 0 0% 0 0% 0 0% 0%
20200508 65.88 68.58 65.4 67.35 3.71% 0.31% 0% 74904 5.0292 108.14 67.14 0% 0 0% 0 0% 0 0% 0%
20200507 66.89 67.38 64.69 64.94 -4.47% -1.16% 0% 69431 4.5614 105.09 65.7 0% 0 0% 0 0% 0 0% 0%
20200506 64.02 69.88 62.73 67.98 4.14% 3.02% 0% 93914 6.1978 152.69 65.99 0% 0 0% 0 0% 0 0% 0%
20200430 64 66.95 62.28 65.28 5.91% 0.23% 0% 87303 5.6863 150.67 65.13 0% 0 0% 0 0% 0 0% 0%
20200429 58.21 64.64 57.16 61.64 3.77% 1.2% 0% 77517 4.7217 141.54 60.91 0% 0 0% 0 0% 0 0% 0%
20200428 57.9 60.5 53.2 59.4 2.52% 1.56% 0% 66565 3.8937 127.24 58.49 0% 0 0% 0 0% 0 0% 0%
20200427 60 60.99 57 57.94 -1.68% -0.52% 0% 39522 2.3017 81.51 58.24 0% 0 0% 0 0% 0 0% 0%
20200424 59.9 61.89 57.99 58.93 -1.62% -1.37% 0% 84327 5.0384 183.13 59.75 0% 0 0% 0 0% 0 0% 0%
20200423 54.5 59.9 54.5 59.9 10.01% 2.66% 0% 97742 5.7029 227.72 58.35 0% 0 0% 0 0% 0 0% 0%
20200422 51.96 54.85 51.8 54.45 3.56% 0.93% 0% 42736 2.3055 107.24 53.95 0% 0 0% 0 0% 0 0% 0%
20200421 53.41 53.78 50.87 52.58 -2.27% 1.1% 0% 37084 1.9286 87.99 52.01 0% 0 0% 0 0% 0 0% 0%
20200420 53.25 54.93 53.15 53.8 0.67% -0.24% 0% 32397 1.7472 76.39 53.93 0% 0 0% 0 0% 0 0% 0%
20200417 53.41 55.66 52.86 53.44 2.53% -1.6% 0% 61632 3.3473 135.46 54.31 0% 0 0% 0 0% 0 0% 0%
20200416 51.82 52.87 51.11 52.12 -0.34% 0.33% 0% 25113 1.3047 50.55 51.95 0% 0 0% 0 0% 0 0% 0%
20200415 52.2 53.58 51.56 52.3 0% -0.7% 0% 37294 1.9642 67.33 52.67 0% 0 0% 0 0% 0 0% 0%
20200414 51.23 52.44 51.03 52.3 3.09% 1.16% 0% 29625 1.5317 50.89 51.7 0% 0 0% 0 0% 0 0% 0%
20200413 51.16 52.33 50 50.73 -2.05% -0.74% 0% 30806 1.5744 46.07 51.11 0% 0 0% 0 0% 0 0% 0%
20200410 54.98 55.19 51.55 51.79 -5.32% -1.95% 0% 48640 2.5693 70.11 52.82 0% 0 0% 0 0% 0 0% 0%
20200409 55.85 55.88 54.53 54.7 -1.16% -0.73% 0% 39163 2.1577 53.86 55.1 0% 0 0% 0 0% 0 0% 0%
20200408 55.18 56.97 54.31 55.34 -1.44% -0.66% 0% 48913 2.7251 62.38 55.71 0% 0 0% 0 0% 0 0% 0%
20200407 56.98 57.14 55.69 56.15 1.35% -0.14% 0% 51258 2.8824 59.23 56.23 0% 0 0% 0 0% 0 0% 0%
20200403 57 57.88 54.9 55.4 -4.97% -1.23% 0% 63950 3.5868 67.55 56.09 0% 0 0% 0 0% 0 0% 0%
20200402 54.34 58.5 54.1 58.3 4.84% 3.13% 0% 78695 4.4487 78.75 56.53 0% 0 0% 0 0% 0 0% 0%
20200401 51.45 57.19 51.41 55.61 5.8% 0.72% 0% 84528 4.6668 78.86 55.21 0% 0 0% 0 0% 0 0% 0%
20200331 53.45 54.9 52.18 52.56 1.08% -1.85% 0% 53907 2.8868 45.67 53.55 0% 0 0% 0 0% 0 0% 0%
20200324 62 62.45 55.88 58.19 -6.28% -0.38% 0% 96042 5.6098 79.29 58.41 0% 0 0% 0 0% 0 0% 0%
20200323 64.79 64.9 62.09 62.09 -10% -0.58% 0% 64773 4.0451 52.03 62.45 0% 0 0% 0 0% 0 0% 0%
20200320 71.8 71.89 66.88 68.99 -4.15% -0.35% 0% 86456 5.9854 67.44 69.23 0% 0 0% 0 0% 0 0% 0%
20200319 70.28 72.5 69.5 71.98 0.19% 1.05% 0% 81126 5.7786 62.37 71.23 0% 0 0% 0 0% 0 0% 0%
20200318 70.01 72.65 69.41 71.84 0.25% 1.55% 0% 108889 7.7033 75.18 70.74 0% 0 0% 0 0% 0 0% 0%
20200317 69.5 72.15 67.8 71.66 7.28% 1.92% 0% 104144 7.3224 63.39 70.31 0% 0 0% 0 0% 0 0% 0%
20200316 70.96 73 66.66 66.8 -5.3% -3.84% 0% 100414 6.9762 56.92 69.47 0% 0 0% 0 0% 0 0% 0%
20200313 68.5 72.6 67.66 70.54 -5.44% 0.43% 0% 101587 7.1351 61.45 70.24 0% 0 0% 0 0% 0 0% 0%
20200312 72.51 76.99 69.2 74.6 2.88% 0.62% 0% 117292 8.6959 78.25 74.14 0% 0 0% 0 0% 0 0% 0%
20200311 78.01 79.65 72.2 72.51 -9.6% -4.79% 0% 136991 10.4335 100.9 76.16 0% 0 0% 0 0% 0 0% 0%
20200310 76.03 82.35 72 80.21 0.89% 2.91% 0% 161789 12.6095 135.55 77.94 0% 0 0% 0 0% 0 0% 0%
20200309 78 84.2 75.51 79.5 3.52% -0.8% 0% 187716 15.0442 186.85 80.14 0% 0 0% 0 0% 0 0% 0%
20200306 74 76.8 72.18 76.8 10% 2.26% 0% 131543 9.8787 150.75 75.1 0% 0 0% 0 0% 0 0% 0%
20200305 71.46 75.9 69 69.82 -5.26% -3.62% 0% 215261 15.5945 279.82 72.44 0% 0 0% 0 0% 0 0% 0%
20200304 68.49 77.45 66.62 73.7 4.52% 4.38% 0% 293841 20.7488 516.57 70.61 0% 0 0% 0 0% 0 0% 0%
20200303 70.51 70.51 66.66 70.51 10% 0.48% 0% 204959 14.3822 739.49 70.17 0% 0 0% 0 0% 0 0% 0%
20200302 64.1 64.1 64.1 64.1 10.01% 0% 0% 8009 0.5134 100.78 64.1 0% 0 0% 0 0% 0 0% 0%
20200228 58.27 58.27 58.27 58.27 10.01% 0% 0% 37025 2.1574 469.17 58.27 0% 0 0% 0 0% 0 0% 0%
20200227 52.97 52.97 52.97 52.97 10.01% 0% 0% 18377 0.9734 394.27 52.97 0% 0 0% 0 0% 0 0% 0%
20200226 48.15 48.15 48.15 48.15 10.01% -0.04% 0% 1204 0.058 38.06 48.17 0% 0 0% 0 0% 0 0% 0%
20200225 43.77 43.77 43.77 43.77 10% 0% 0% 2191 0.0959 65.15 43.77 0% 0 0% 0 0% 0 0% 0%
20200224 39.79 39.79 39.79 39.79 10.01% -0.03% 0% 1495 0.0595 43.08 39.8 0% 0 0% 0 0% 0 0% 0%
20200221 36.17 36.17 36.17 36.17 10.01% 0.03% 0% 2237 0.0809 60.94 36.16 0% 0 0% 0 0% 0 0% 0%
20200220 32.88 32.88 32.88 32.88 10% -0.12% 0% 893 0.0294 23.17 32.92 0% 0 0% 0 0% 0 0% 0%
20200219 29.89 29.89 29.89 29.89 10.01% 0.1% 0% 1045 0.0312 22.66 29.86 0% 0 0% 0 0% 0 0% 0%
20200218 27.17 27.17 27.17 27.17 10% 0.04% 0% 1031 0.028 18.54 27.16 0% 0 0% 0 0% 0 0% 0%
20200217 24.7 24.7 24.7 24.7 10.02% 0.24% 0% 702 0.0173 10.26 24.64 0% 0 0% 0 0% 0 0% 0%
20200214 22.45 22.45 22.45 22.45 10% 0% 0% 1243 0.0279 14.4 22.45 0% 0 0% 0 0% 0 0% 0%
20200213 20.41 20.41 20.41 20.41 10.03% -0.1% 0% 1385 0.0283 12.47 20.43 0% 0 0% 0 0% 0 0% 0%
20200212 18.55 18.55 18.55 18.55 10.02% -0.54% 0% 327 0.0061 2.2 18.65 0% 0 0% 0 0% 0 0% 0%
20200211 16.86 16.86 16.86 16.86 9.98% -0.12% 0% 314 0.0053 1.44 16.88 0% 0 0% 0 0% 0 0% 0%
20200210 15.33 15.33 15.33 15.33 9.97% 0.99% 0% 382 0.0058 1.06 15.18 0% 0 0% 0 0% 0 0% 0%
20200207 11.62 13.94 11.62 13.94 44.01% 0.43% 0% 1585 0.022 2.02 13.88 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