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. 英杰电气300820
    4. 返回上一页 刷新
股票代码（例：sz300820）       662条   (进入英杰电气股票专站) 英杰电气股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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 56.96 57.63 56.02 56.96 -0.23% 0.26% 0% 22523 1.2795 79.9 56.81 0% 0 0% 0 0% 0 0% 0%
20230927 54.69 58.1 54.5 57.09 4.75% 0.63% 0% 32392 1.8377 118.92 56.73 0% 0 0% 0 0% 0 0% 0%
20230926 55.68 55.86 54.42 54.5 -1.91% -0.76% 0% 16496 0.906 63.24 54.92 0% 0 0% 0 0% 0 0% 0%
20230925 54.7 56.48 54.4 55.56 1.78% 0.45% 0% 24681 1.365 93.04 55.31 0% 0 0% 0 0% 0 0% 0%
20230922 53.4 54.81 52.88 54.59 2.04% 0.83% 0% 22799 1.2344 83.45 54.14 0% 0 0% 0 0% 0 0% 0%
20230921 53.88 54.58 53.35 53.5 -0.35% -0.85% 0% 20735 1.1188 77.75 53.96 0% 0 0% 0 0% 0 0% 0%
20230920 56.07 56.97 53.46 53.69 -5.76% -1.56% 0% 52788 2.8793 191.07 54.54 0% 0 0% 0 0% 0 0% 0%
20230919 59.27 59.59 56.9 56.97 -2.95% -0.99% 0% 17547 1.0096 65.1 57.54 0% 0 0% 0 0% 0 0% 0%
20230918 59.68 60.59 55.7 58.7 -4.04% 2% 0% 37989 2.1862 133.43 57.55 0% 0 0% 0 0% 0 0% 0%
20230915 60.2 62.9 58.4 61.17 1.65% 1.85% 0% 33116 1.9888 126.3 60.06 0% 0 0% 0 0% 0 0% 0%
20230914 61.28 62.16 59.77 60.18 -2.9% -0.55% 0% 12111 0.7328 44.82 60.51 0% 0 0% 0 0% 0 0% 0%
20230913 62.75 63.58 61.31 61.98 -1.77% -0.34% 0% 11581 0.7202 42.92 62.19 0% 0 0% 0 0% 0 0% 0%
20230912 61.79 63.73 61.6 63.1 1.92% 0.27% 0% 19894 1.2519 70.21 62.93 0% 0 0% 0 0% 0 0% 0%
20230911 63.14 63.63 60.9 61.91 -1.95% -0.13% 0% 23942 1.4841 77.43 61.99 0% 0 0% 0 0% 0 0% 0%
20230908 62.88 63.73 62 63.14 0.21% 0.14% 0% 13205 0.8326 41.96 63.05 0% 0 0% 0 0% 0 0% 0%
20230907 65.58 65.59 62.23 63.01 -4.07% -0.69% 0% 28320 1.7969 90 63.45 0% 0 0% 0 0% 0 0% 0%
20230906 62.88 66.78 62 65.68 4.04% 1.77% 0% 51068 3.296 164.51 64.54 0% 0 0% 0 0% 0 0% 0%
20230905 61.42 63.82 61.42 63.13 1.9% 0.61% 0% 29989 1.8817 103.51 62.75 0% 0 0% 0 0% 0 0% 0%
20230904 61.66 62.13 60.61 61.95 -0.71% 0.93% 0% 25145 1.5433 84.14 61.38 0% 0 0% 0 0% 0 0% 0%
20230901 62.28 66.4 61.39 62.39 1.4% -2.41% 0% 40406 2.5833 141.58 63.93 0% 0 0% 0 0% 0 0% 0%
20230831 62.73 63.18 61.21 61.53 -2.21% -0.71% 0% 18598 1.1526 66.99 61.97 0% 0 0% 0 0% 0 0% 0%
20230830 61.78 63.5 61.4 62.92 1.55% 0.38% 0% 27647 1.7328 95.9 62.68 0% 0 0% 0 0% 0 0% 0%
20230829 58.28 62.48 57.98 61.96 7.44% 2.38% 0% 42193 2.5536 135.33 60.52 0% 0 0% 0 0% 0 0% 0%
20230828 61.44 61.99 56.78 57.67 -1.2% -1.86% 0% 36690 2.156 127.91 58.76 0% 0 0% 0 0% 0 0% 0%
20230825 59.5 59.89 58 58.37 -1.44% -0.8% 0% 16093 0.9469 65.29 58.84 0% 0 0% 0 0% 0 0% 0%
20230824 59.61 61.79 59.12 59.22 0.1% -1.77% 0% 30820 1.8581 126.83 60.29 0% 0 0% 0 0% 0 0% 0%
20230823 61.64 61.77 58.99 59.16 -4.01% -0.77% 0% 24388 1.4541 102.01 59.62 0% 0 0% 0 0% 0 0% 0%
20230822 62.68 63.6 60 61.63 -1.71% 0.74% 0% 33234 2.0334 150.04 61.18 0% 0 0% 0 0% 0 0% 0%
20230821 64 64.36 60.84 62.7 -1.77% 0.71% 0% 23176 1.443 116.65 62.26 0% 0 0% 0 0% 0 0% 0%
20230818 63.01 66.78 63.01 63.83 0.36% -2.04% 0% 23131 1.5073 131.52 65.16 0% 0 0% 0 0% 0 0% 0%
20230817 66.09 67.36 63.48 63.6 -4.06% -2.33% 0% 30263 1.9706 183.01 65.12 0% 0 0% 0 0% 0 0% 0%
20230816 67.69 69.7 66.26 66.29 -2.07% -2.34% 0% 17418 1.1824 116.93 67.88 0% 0 0% 0 0% 0 0% 0%
20230815 68.31 69.32 66.58 67.69 -1.04% 0.16% 0% 11222 0.7584 75.74 67.58 0% 0 0% 0 0% 0 0% 0%
20230814 66.97 68.57 66.49 68.4 0.96% 1.47% 0% 12912 0.8704 76.81 67.41 0% 0 0% 0 0% 0 0% 0%
20230811 70.35 70.8 67.52 67.75 -3.49% -1.11% 0% 16099 1.1029 81.08 68.51 0% 0 0% 0 0% 0 0% 0%
20230810 72.29 73.88 69.96 70.2 -2.93% -2.36% 0% 20470 1.4717 101.89 71.9 0% 0 0% 0 0% 0 0% 0%
20230809 71.18 72.8 70.8 72.32 0.68% 0.77% 0% 10518 0.7549 50.11 71.77 0% 0 0% 0 0% 0 0% 0%
20230808 71.78 72.9 70.95 71.83 0.73% -0.08% 0% 11920 0.8569 50.56 71.89 0% 0 0% 0 0% 0 0% 0%
20230807 71.58 71.87 70.01 71.31 -0.61% 0.27% 0% 7715 0.5487 31.91 71.12 0% 0 0% 0 0% 0 0% 0%
20230804 72.5 72.63 71.03 71.75 -0.95% 0.14% 0% 11613 0.8321 47.06 71.65 0% 0 0% 0 0% 0 0% 0%
20230803 70.66 73.49 69.85 72.44 1.88% 0.19% 0% 18692 1.3514 74.33 72.3 0% 0 0% 0 0% 0 0% 0%
20230802 72.51 73.35 70.8 71.1 -2.04% -0.93% 0% 15759 1.1311 62.04 71.77 0% 0 0% 0 0% 0 0% 0%
20230801 74 75.48 71.41 72.58 -2.38% -1.49% 0% 28785 2.1208 118.24 73.68 0% 0 0% 0 0% 0 0% 0%
20230731 69 74.35 68.7 74.35 8.3% 2.94% 0% 42280 3.0537 168.91 72.23 0% 0 0% 0 0% 0 0% 0%
20230728 70.6 71.6 68.37 68.65 -3.01% -1.53% 0% 22618 1.5769 99.68 69.72 0% 0 0% 0 0% 0 0% 0%
20230727 68.9 73.5 68.11 70.78 2.64% -0.63% 0% 29741 2.1184 139.06 71.23 0% 0 0% 0 0% 0 0% 0%
20230726 67.6 71.7 66.46 68.96 2.24% -1.03% 0% 40033 2.7894 179.71 69.68 0% 0 0% 0 0% 0 0% 0%
20230725 66.51 67.98 66.1 67.45 1.95% 0.6% 0% 16387 1.0987 65.08 67.05 0% 0 0% 0 0% 0 0% 0%
20230724 67 67.38 65.65 66.16 -2.04% -0.45% 0% 15230 1.0122 57.35 66.46 0% 0 0% 0 0% 0 0% 0%
20230721 67.2 67.94 65.37 67.54 0.51% 1.23% 0% 19941 1.3304 73.76 66.72 0% 0 0% 0 0% 0 0% 0%
20230720 69.76 69.85 66.94 67.2 -3.42% -1% 0% 21032 1.4277 78.99 67.88 0% 0 0% 0 0% 0 0% 0%
20230719 70.35 70.35 68.85 69.58 -0.36% 0.12% 0% 12305 0.8552 47.61 69.5 0% 0 0% 0 0% 0 0% 0%
20230718 73.02 73.77 69.21 69.83 -4.86% -1.2% 0% 32675 2.3095 117.34 70.68 0% 0 0% 0 0% 0 0% 0%
20230717 72.52 73.99 72.5 73.4 0.4% 0.23% 0% 12032 0.8811 44.73 73.23 0% 0 0% 0 0% 0 0% 0%
20230714 72.88 73.88 72.58 73.11 -0.41% -0.08% 0% 14971 1.0954 47.11 73.17 0% 0 0% 0 0% 0 0% 0%
20230713 74.2 75.63 72.19 73.41 -2.12% 0.11% 0% 33375 2.4474 99.32 73.33 0% 0 0% 0 0% 0 0% 0%
20230712 80.74 82.17 72.5 75 -7.69% -1.7% 0% 54925 4.1909 150.56 76.3 0% 0 0% 0 0% 0 0% 0%
20230711 77.29 81.98 77.29 81.25 4.25% 0.97% 0% 23294 1.8745 75.06 80.47 0% 0 0% 0 0% 0 0% 0%
20230710 78.2 79.6 77.21 77.94 -0.69% -0.49% 0% 18110 1.4184 50.32 78.32 0% 0 0% 0 0% 0 0% 0%
20230707 79 81.11 78 78.48 -2.29% -0.92% 0% 17550 1.3901 49.28 79.21 0% 0 0% 0 0% 0 0% 0%
20230706 82 82.48 79.6 80.32 -2.54% -0.53% 0% 16313 1.3172 48.34 80.75 0% 0 0% 0 0% 0 0% 0%
20230705 82.39 82.41 79.2 82.41 -0.02% 1.78% 0% 31735 2.5696 90.37 80.97 0% 0 0% 0 0% 0 0% 0%
20230704 84.61 86.47 82.41 82.43 -2.98% -1.39% 0% 27753 2.3199 85.12 83.59 0% 0 0% 0 0% 0 0% 0%
20230703 82.38 90 82.3 84.96 3.13% -1.13% 0% 51549 4.4297 157.42 85.93 0% 0 0% 0 0% 0 0% 0%
20230630 81.15 83.91 79.7 82.38 0.43% 0.44% 0% 30041 2.464 89.46 82.02 0% 0 0% 0 0% 0 0% 0%
20230629 83.51 84.87 81.29 82.03 -0.45% -0.85% 0% 35803 2.9621 100.68 82.73 0% 0 0% 0 0% 0 0% 0%
20230628 77.93 85 75.29 82.4 5.71% 2.67% 0% 49987 4.0121 143.45 80.26 0% 0 0% 0 0% 0 0% 0%
20230627 73.2 79.13 72.85 77.95 6.45% 0.93% 0% 40364 3.1174 119.48 77.23 0% 0 0% 0 0% 0 0% 0%
20230626 112 113.67 109.39 110.35 -2.1% -0.69% 0% 16401 1.8224 72.45 111.12 0% 0 0% 0 0% 0 0% 0%
20230621 117.01 119.3 112.5 112.72 -4.08% -2.04% 0% 17738 2.0411 81.17 115.07 0% 0 0% 0 0% 0 0% 0%
20230620 119.71 121.55 116.88 117.52 -0.53% -0.71% 0% 15909 1.883 77.15 118.36 0% 0 0% 0 0% 0 0% 0%
20230619 121.21 121.5 116.31 118.15 -2.36% 0.28% 0% 17067 2.0108 80.45 117.82 0% 0 0% 0 0% 0 0% 0%
20230616 117.16 122.98 115.21 121 4.22% 1.65% 0% 26971 3.2107 125.12 119.04 0% 0 0% 0 0% 0 0% 0%
20230615 113.43 121.02 112.82 116.1 1.39% -0.72% 0% 32823 3.8383 156.01 116.94 0% 0 0% 0 0% 0 0% 0%
20230614 101.5 115 99.31 114.51 12.26% 5.72% 0% 40269 4.3614 180.26 108.31 0% 0 0% 0 0% 0 0% 0%
20230613 103.05 103.48 101.01 102 -0.81% -0.09% 0% 14862 1.5172 69.73 102.09 0% 0 0% 0 0% 0 0% 0%
20230612 105.87 105.87 101.7 102.83 -4.6% -0.24% 0% 20759 2.1398 98.1 103.08 0% 0 0% 0 0% 0 0% 0%
20230609 107.59 110.35 105 107.79 -0.88% 0.66% 0% 20408 2.1852 101.49 107.08 0% 0 0% 0 0% 0 0% 0%
20230608 111.25 115.3 108.72 108.75 -2.25% -2.62% 0% 16259 1.8158 84.16 111.68 0% 0 0% 0 0% 0 0% 0%
20230607 111.11 114.2 110.11 111.25 -1.96% -0.52% 0% 11667 1.3047 60.94 111.83 0% 0 0% 0 0% 0 0% 0%
20230606 114.44 114.88 108.85 113.47 -0.42% 1.45% 0% 22106 2.4725 109.88 111.85 0% 0 0% 0 0% 0 0% 0%
20230605 110.6 115 110 113.95 4.23% 0.82% 0% 23720 2.6809 117.11 113.02 0% 0 0% 0 0% 0 0% 0%
20230602 110.58 110.58 106.5 109.33 -1.24% 0.51% 0% 19795 2.1533 90.29 108.78 0% 0 0% 0 0% 0 0% 0%
20230601 105 113.01 103.58 110.7 6.88% 1.41% 0% 31433 3.4313 136.48 109.16 0% 0 0% 0 0% 0 0% 0%
20230531 105.03 105.68 101.6 103.57 -1.27% 0.63% 0% 18715 1.9262 79.66 102.92 0% 0 0% 0 0% 0 0% 0%
20230530 102.99 104.92 100.73 104.9 2.06% 1.74% 0% 15231 1.5704 63.17 103.11 0% 0 0% 0 0% 0 0% 0%
20230529 104.05 105.71 101.23 102.78 -2.25% -0.25% 0% 18042 1.8591 67.18 103.04 0% 0 0% 0 0% 0 0% 0%
20230526 110 110.5 103.39 105.15 -3.71% -0.17% 0% 21179 2.2307 77.41 105.33 0% 0 0% 0 0% 0 0% 0%
20230525 108.3 112.05 107.5 109.2 0.84% -0.35% 0% 15036 1.6477 54.65 109.58 0% 0 0% 0 0% 0 0% 0%
20230524 104.93 112.67 104.5 108.29 2.31% -0.39% 0% 22067 2.3988 78.7 108.71 0% 0 0% 0 0% 0 0% 0%
20230523 111.69 114.61 105.56 105.84 -5.69% -2.3% 0% 26418 2.8618 95.08 108.33 0% 0 0% 0 0% 0 0% 0%
20230522 112 121.8 112 112.22 -0.91% -3.59% 0% 31261 3.6389 122.59 116.4 0% 0 0% 0 0% 0 0% 0%
20230519 107.98 115.8 107 113.25 4.21% 0.44% 0% 29022 3.2721 112.1 112.75 0% 0 0% 0 0% 0 0% 0%
20230518 105.93 110.51 105.93 108.68 1.48% 0.18% 0% 22748 2.4679 75.46 108.49 0% 0 0% 0 0% 0 0% 0%
20230517 108.08 111.99 106.84 107.1 -1.85% -1.39% 0% 25494 2.7689 80.77 108.61 0% 0 0% 0 0% 0 0% 0%
20230516 105.15 111.43 103.3 109.12 3.8% 1.04% 0% 40557 4.3801 121.58 108 0% 0 0% 0 0% 0 0% 0%
20230515 100.82 106.5 100.82 105.13 3.53% 0.31% 0% 28624 2.9997 86.72 104.8 0% 0 0% 0 0% 0 0% 0%
20230510 105.04 107.26 102 107.26 0.92% 2.43% 0% 34075 3.5683 100.84 104.72 0% 0 0% 0 0% 0 0% 0%
20230509 111.46 111.52 105.84 106.28 -4.91% -1.5% 0% 18268 1.9712 55.16 107.9 0% 0 0% 0 0% 0 0% 0%
20230508 115.96 117.09 110.8 111.77 -1.83% -0.75% 0% 17863 2.0118 49.64 112.62 0% 0 0% 0 0% 0 0% 0%
20230505 116.16 118.1 112.73 113.85 -1.97% -0.92% 0% 21280 2.4452 55.59 114.91 0% 0 0% 0 0% 0 0% 0%
20230504 118 118.88 114.38 116.14 -2.41% -0.24% 0% 26859 3.1268 68.48 116.42 0% 0 0% 0 0% 0 0% 0%
20230428 117 123 109.98 119.01 -4.87% 3.37% 0% 58968 6.7887 142.91 115.13 0% 0 0% 0 0% 0 0% 0%
20230427 120 128.99 119 125.1 3.68% -0.36% 0% 32206 4.0434 82.99 125.55 0% 0 0% 0 0% 0 0% 0%
20230426 124.24 127.78 116.58 120.66 -4.99% -1.23% 0% 37001 4.5202 92.15 122.16 0% 0 0% 0 0% 0 0% 0%
20230425 130.02 132.49 125.9 127 -3.42% -1.06% 0% 22954 2.9463 61.26 128.36 0% 0 0% 0 0% 0 0% 0%
20230424 135.2 135.6 127.5 131.5 -1.47% 1.03% 0% 26856 3.4955 68.88 130.16 0% 0 0% 0 0% 0 0% 0%
20230421 137.8 142 130.88 133.46 -4.67% -1.35% 0% 31140 4.2129 76.7 135.29 0% 0 0% 0 0% 0 0% 0%
20230420 130.6 141 126.2 140 6.3% 2.9% 0% 49732 6.7659 118.08 136.05 0% 0 0% 0 0% 0 0% 0%
20230419 122.83 134.7 122 131.7 6.23% 2.06% 0% 42386 5.4693 98.86 129.04 0% 0 0% 0 0% 0 0% 0%
20230418 128.53 129.16 121.58 123.98 -1.6% -0.33% 0% 33198 4.1295 79.56 124.39 0% 0 0% 0 0% 0 0% 0%
20230417 129.77 133.58 124 126 -3.57% -1.22% 0% 39049 4.9806 99.86 127.55 0% 0 0% 0 0% 0 0% 0%
20230414 109.46 131.88 109 130.66 18.77% 8.24% 0% 66338 8.0075 172.67 120.71 0% 0 0% 0 0% 0 0% 0%
20230413 108.87 113.89 107.87 110.01 1.84% -0.7% 0% 39538 4.3801 107.77 110.78 0% 0 0% 0 0% 0 0% 0%
20230412 106.77 109.66 103.81 108.02 -0.79% 0.68% 0% 33208 3.5628 95.09 107.29 0% 0 0% 0 0% 0 0% 0%
20230411 111.88 114 107.4 108.88 -3.05% -0.81% 0% 51047 5.6033 158.41 109.77 0% 0 0% 0 0% 0 0% 0%
20230410 96 114.38 96 112.31 17.27% 7.22% 0% 73209 7.6684 243.99 104.75 0% 0 0% 0 0% 0 0% 0%
20230407 91.8 98.8 91.7 95.77 7.46% 0.59% 0% 69231 6.5912 259.78 95.21 0% 0 0% 0 0% 0 0% 0%
20230406 82.87 91.06 80.5 89.12 7.52% 4.15% 0% 55937 4.7867 226.18 85.57 0% 0 0% 0 0% 0 0% 0%
20230404 85.15 85.15 82.8 82.89 -2.63% -0.92% 0% 24298 2.0328 112.29 83.66 0% 0 0% 0 0% 0 0% 0%
20230403 86.37 87.23 84.5 85.13 -1.44% -0.48% 0% 24466 2.0929 116.5 85.54 0% 0 0% 0 0% 0 0% 0%
20230331 88 89 86 86.37 -2.57% -0.8% 0% 16977 1.4782 81.06 87.07 0% 0 0% 0 0% 0 0% 0%
20230330 85.5 89.3 84.5 88.65 4.29% 1.26% 0% 25890 2.2667 121.05 87.55 0% 0 0% 0 0% 0 0% 0%
20230329 82.71 85.95 82.71 85 1.63% 0.04% 0% 14022 1.1914 60.5 84.97 0% 0 0% 0 0% 0 0% 0%
20230328 86 86.6 82.44 83.64 -3.19% -0.51% 0% 17449 1.4669 70.65 84.07 0% 0 0% 0 0% 0 0% 0%
20230327 85.33 86.8 83.68 86.4 1.25% 1.31% 0% 19342 1.6494 77.56 85.28 0% 0 0% 0 0% 0 0% 0%
20230324 84.5 86.56 82.92 85.33 0.98% 0.32% 0% 18990 1.6153 73.32 85.06 0% 0 0% 0 0% 0 0% 0%
20230323 88 88.04 83.89 84.5 -5% -1.16% 0% 27880 2.3836 106.84 85.49 0% 0 0% 0 0% 0 0% 0%
20230322 87.1 89.5 87.1 88.95 2.49% 0.53% 0% 19604 1.7345 80.52 88.48 0% 0 0% 0 0% 0 0% 0%
20230321 88.4 89.78 85.5 86.79 -2.37% -0.18% 0% 21914 1.9055 90.17 86.95 0% 0 0% 0 0% 0 0% 0%
20230320 89 90.8 84.55 88.9 -0.75% 1.53% 0% 27064 2.3698 115.74 87.56 0% 0 0% 0 0% 0 0% 0%
20230317 91.19 91.85 88.63 89.57 -1.14% -0.41% 0% 21961 1.9751 93.13 89.94 0% 0 0% 0 0% 0 0% 0%
20230316 96.96 99.99 90.02 90.6 -6.74% -3.17% 0% 34626 3.24 151.69 93.57 0% 0 0% 0 0% 0 0% 0%
20230315 100.55 103.55 97.07 97.15 -3.28% -2.89% 0% 22712 2.272 106.85 100.04 0% 0 0% 0 0% 0 0% 0%
20230314 99 100.45 97.25 100.44 1.15% 1.67% 0% 19865 1.9624 91.98 98.79 0% 0 0% 0 0% 0 0% 0%
20230313 95 99.99 93.51 99.3 4.53% 1.72% 0% 24768 2.4179 111.78 97.62 0% 0 0% 0 0% 0 0% 0%
20230310 96.32 97.45 92.88 95 -2.02% 0.22% 0% 16994 1.6108 74.55 94.79 0% 0 0% 0 0% 0 0% 0%
20230309 94.36 97.2 93.8 96.96 3.24% 0.97% 0% 19688 1.8907 82.6 96.03 0% 0 0% 0 0% 0 0% 0%
20230308 92.02 95.55 92.02 93.92 1.43% 0.22% 0% 14109 1.3222 55.64 93.71 0% 0 0% 0 0% 0 0% 0%
20230307 94.91 95.4 92.29 92.6 -2.98% -0.75% 0% 13290 1.24 52.63 93.3 0% 0 0% 0 0% 0 0% 0%
20230306 93.59 95.49 88.87 95.44 2.26% 2.92% 0% 33369 3.0943 128.74 92.73 0% 0 0% 0 0% 0 0% 0%
20230303 90.58 95 90.58 93.33 3.38% 0.26% 0% 22680 2.1112 88.95 93.09 0% 0 0% 0 0% 0 0% 0%
20230302 97.25 98.49 90.2 90.28 -7.76% -3.08% 0% 33614 3.1312 136.04 93.15 0% 0 0% 0 0% 0 0% 0%
20230301 95.38 98.98 94.18 97.88 2.62% 1.31% 0% 24027 2.3213 96.07 96.61 0% 0 0% 0 0% 0 0% 0%
20230228 94.69 96.9 93.03 95.38 0.23% 0.43% 0% 23533 2.235 88.49 94.97 0% 0 0% 0 0% 0 0% 0%
20230227 93.99 96.87 93.09 95.16 1.33% -0.22% 0% 24871 2.372 94.14 95.37 0% 0 0% 0 0% 0 0% 0%
20230224 92 97.11 91 93.91 2% -0.91% 0% 30419 2.8827 114.78 94.77 0% 0 0% 0 0% 0 0% 0%
20230223 86.65 92.5 86.65 92.07 4.98% 1.89% 0% 30314 2.7391 109.85 90.36 0% 0 0% 0 0% 0 0% 0%
20230222 87 88.5 86 87.7 0.47% 0.08% 0% 12699 1.1128 44.47 87.63 0% 0 0% 0 0% 0 0% 0%
20230221 89 89.34 86.55 87.29 -1.71% -0.15% 0% 19532 1.7075 62.86 87.42 0% 0 0% 0 0% 0 0% 0%
20230220 90 90 87.08 88.81 -1.99% 0.43% 0% 31360 2.7733 97.88 88.43 0% 0 0% 0 0% 0 0% 0%
20230217 91.5 93.21 90.5 90.61 -2.16% -1.07% 0% 15216 1.3936 44.23 91.59 0% 0 0% 0 0% 0 0% 0%
20230216 95.95 96.02 91.04 92.61 -4.72% 0.04% 0% 46070 4.2648 123.18 92.57 0% 0 0% 0 0% 0 0% 0%
20230215 92.1 98.23 91.99 97.2 5.66% 1.24% 0% 35678 3.4253 105.19 96.01 0% 0 0% 0 0% 0 0% 0%
20230214 94.95 95.9 91.78 91.99 -2.68% -1.38% 0% 23535 2.1953 64.86 93.28 0% 0 0% 0 0% 0 0% 0%
20230213 93.5 96.55 92.3 94.52 0.22% -0.34% 0% 24251 2.2999 61.38 94.84 0% 0 0% 0 0% 0 0% 0%
20230210 91.01 95.58 91 94.31 2.4% 0.87% 0% 28864 2.6988 68.74 93.5 0% 0 0% 0 0% 0 0% 0%
20230209 91.43 92.49 89.09 92.1 -0.37% 1.34% 0% 31184 2.834 72.33 90.88 0% 0 0% 0 0% 0 0% 0%
20230208 94 94.45 90.11 92.44 -2.3% 0.86% 0% 35537 3.2571 78.98 91.65 0% 0 0% 0 0% 0 0% 0%
20230207 96 97.85 93.8 94.62 -2.88% -0.66% 0% 30343 2.8901 61.48 95.25 0% 0 0% 0 0% 0 0% 0%
20230206 93.5 97.67 92.87 97.43 6.3% 1.72% 0% 62227 5.9604 126.68 95.78 0% 0 0% 0 0% 0 0% 0%
20230203 92.48 95.54 89.61 91.66 0.39% -0.83% 0% 48833 4.5134 104.53 92.43 0% 0 0% 0 0% 0 0% 0%
20230202 91.42 93.66 91.05 91.3 -1.46% -0.83% 0% 24107 2.2194 54.63 92.06 0% 0 0% 0 0% 0 0% 0%
20230201 92.5 95 89.61 92.65 2.26% 1.14% 0% 51407 4.7096 117.56 91.61 0% 0 0% 0 0% 0 0% 0%
20230131 83.53 91.32 83.53 90.6 7.4% 1.71% 0% 65368 5.8227 154.84 89.08 0% 0 0% 0 0% 0 0% 0%
20230130 82.01 85.1 82.01 84.36 3.99% 0.27% 0% 48577 4.0867 120.4 84.13 0% 0 0% 0 0% 0 0% 0%
20230120 82.8 83.26 81 81.12 -1.79% -0.6% 0% 32210 2.6285 76.75 81.61 0% 0 0% 0 0% 0 0% 0%
20230119 84.17 84.46 80.9 82.6 -0.89% -0.13% 0% 59265 4.9021 130.37 82.71 0% 0 0% 0 0% 0 0% 0%
20230118 81.44 87.88 79.3 83.34 11.96% -0.39% 0% 108030 9.0385 250.22 83.67 0% 0 0% 0 0% 0 0% 0%
20230117 73.02 75.99 73.02 74.44 2.08% 0.07% 0% 39316 2.9249 98.76 74.39 0% 0 0% 0 0% 0 0% 0%
20230116 72.18 73.78 72 72.92 0.44% 0.03% 0% 28632 2.0873 69.85 72.9 0% 0 0% 0 0% 0 0% 0%
20230113 74.74 75.08 72.01 72.6 -2.48% -0.81% 0% 26982 1.9749 68.06 73.19 0% 0 0% 0 0% 0 0% 0%
20230112 75.5 76.59 74.37 74.45 -1.26% -0.93% 0% 22007 1.6539 58.78 75.15 0% 0 0% 0 0% 0 0% 0%
20230111 76.85 77.65 74.55 75.4 -2.08% -0.67% 0% 29650 2.2508 80.31 75.91 0% 0 0% 0 0% 0 0% 0%
20230110 76.64 78.89 76.5 77 -0.62% -0.39% 0% 27991 2.1637 78.3 77.3 0% 0 0% 0 0% 0 0% 0%
20230109 81.49 81.6 76.1 77.48 -3.86% -1.55% 0% 55873 4.3974 157.09 78.7 0% 0 0% 0 0% 0 0% 0%
20230106 81.9 85.5 80.3 80.59 -2.6% -2.9% 0% 59201 4.9136 199.07 83 0% 0 0% 0 0% 0 0% 0%
20230105 78.98 84.99 78.3 82.74 4.35% 0.93% 0% 54564 4.4732 210.73 81.98 0% 0 0% 0 0% 0 0% 0%
20230104 80.85 81.68 78.08 79.29 -0.94% -0.33% 0% 31746 2.5255 135.88 79.55 0% 0 0% 0 0% 0 0% 0%
20230103 74.46 81.57 72.88 80.04 8.93% 3.04% 0% 40981 3.1833 176.12 77.68 0% 0 0% 0 0% 0 0% 0%
20221230 76 76.28 73.21 73.48 -2.42% -1.37% 0% 16463 1.2265 74.24 74.5 0% 0 0% 0 0% 0 0% 0%
20221229 75.47 77.18 74.68 75.3 -0.23% -0.53% 0% 14293 1.082 64.62 75.7 0% 0 0% 0 0% 0 0% 0%
20221228 77.3 77.67 74.62 75.47 -2.47% -0.41% 0% 20280 1.5369 89.96 75.78 0% 0 0% 0 0% 0 0% 0%
20221227 77.53 78.36 76.23 77.38 0.12% 0.17% 0% 24039 1.8569 109.73 77.25 0% 0 0% 0 0% 0 0% 0%
20221226 72.25 77.58 71.1 77.29 7.23% 2.09% 0% 33262 2.5182 150.16 75.71 0% 0 0% 0 0% 0 0% 0%
20221223 71.71 74 71.31 72.08 -1.6% -0.15% 0% 14897 1.0754 66.16 72.19 0% 0 0% 0 0% 0 0% 0%
20221222 75.99 76.18 73.07 73.25 -2.98% -0.95% 0% 19495 1.4417 83.54 73.95 0% 0 0% 0 0% 0 0% 0%
20221221 78.1 78.2 74.53 75.5 -3.32% -0.46% 0% 24293 1.8426 103.82 75.85 0% 0 0% 0 0% 0 0% 0%
20221220 75.49 78.5 74.51 78.09 2.82% 1.05% 0% 25927 2.0037 115.47 77.28 0% 0 0% 0 0% 0 0% 0%
20221219 75.09 77.36 74.5 75.95 1.24% -0.42% 0% 18298 1.3956 79.86 76.27 0% 0 0% 0 0% 0 0% 0%
20221216 78.06 79.25 74.6 75.02 -4.36% -1.41% 0% 21741 1.6542 84.25 76.09 0% 0 0% 0 0% 0 0% 0%
20221215 76.01 78.61 75 78.44 2.78% 0.9% 0% 17741 1.3791 65.79 77.74 0% 0 0% 0 0% 0 0% 0%
20221214 76.81 78.3 75.8 76.32 -0.63% -0.53% 0% 17431 1.3375 60.46 76.73 0% 0 0% 0 0% 0 0% 0%
20221213 78.23 78.99 76.06 76.8 -2.08% -0.38% 0% 20663 1.593 69.19 77.09 0% 0 0% 0 0% 0 0% 0%
20221212 78.72 78.88 76.16 78.43 -1.94% 1.1% 0% 24979 1.9379 76.21 77.58 0% 0 0% 0 0% 0 0% 0%
20221209 80.99 81.72 78.56 79.98 -0.95% 0.48% 0% 26121 2.0792 83.91 79.6 0% 0 0% 0 0% 0 0% 0%
20221208 81 84.37 80.5 80.75 -0.85% -1.81% 0% 23435 1.9272 81.78 82.24 0% 0 0% 0 0% 0 0% 0%
20221207 81.68 82.98 80.58 81.44 -0.32% -0.37% 0% 17000 1.3895 61.07 81.74 0% 0 0% 0 0% 0 0% 0%
20221206 80.2 83.16 80.1 81.7 0.8% -0.17% 0% 25977 2.1259 92.12 81.84 0% 0 0% 0 0% 0 0% 0%
20221205 85.36 85.4 80.17 81.05 -5.54% -1.05% 0% 43102 3.5305 160.28 81.91 0% 0 0% 0 0% 0 0% 0%
20221202 82.8 88.71 82.3 85.8 3.22% -0.79% 0% 33668 2.9116 148.49 86.48 0% 0 0% 0 0% 0 0% 0%
20221201 83.39 84.8 81.11 83.12 0.39% -0.13% 0% 25974 2.1619 117.7 83.23 0% 0 0% 0 0% 0 0% 0%
20221130 83.86 84 81.5 82.8 -1.45% 0.15% 0% 32827 2.7142 154.89 82.68 0% 0 0% 0 0% 0 0% 0%
20221129 91.01 91.14 82.84 84.02 -7.26% -1.9% 0% 48064 4.1169 241.15 85.65 0% 0 0% 0 0% 0 0% 0%
20221128 90 92.74 89 90.6 -1.29% -0.06% 0% 14886 1.3494 88.11 90.65 0% 0 0% 0 0% 0 0% 0%
20221125 94 94.1 91.5 91.78 -2.6% -0.76% 0% 9500 0.8786 51.28 92.48 0% 0 0% 0 0% 0 0% 0%
20221124 94.3 96.32 93.81 94.23 -1.23% -0.73% 0% 11971 1.1363 59.35 94.92 0% 0 0% 0 0% 0 0% 0%
20221123 92.8 96.21 89.87 95.4 2.69% 2.06% 0% 18786 1.756 83.47 93.47 0% 0 0% 0 0% 0 0% 0%
20221122 93.54 94.5 90.89 92.9 -1.79% 0.2% 0% 11598 1.0753 49.91 92.71 0% 0 0% 0 0% 0 0% 0%
20221121 94 95.5 92.8 94.59 0.3% 0.37% 0% 12135 1.1436 52.24 94.24 0% 0 0% 0 0% 0 0% 0%
20221118 95.5 97.99 92.6 94.31 -0.78% -1.6% 0% 18287 1.7527 76.88 95.84 0% 0 0% 0 0% 0 0% 0%
20221117 93 96.12 91.59 95.05 0.91% 1.32% 0% 13871 1.3012 56.6 93.81 0% 0 0% 0 0% 0 0% 0%
20221116 97 97.66 92.14 94.19 -3.52% -0.14% 0% 23842 2.2487 95.54 94.32 0% 0 0% 0 0% 0 0% 0%
20221115 95 98.15 94.2 97.63 2.23% 1.47% 0% 24340 2.3419 95.42 96.22 0% 0 0% 0 0% 0 0% 0%
20221114 99.28 101.78 94.73 95.5 -5.63% -1.88% 0% 32392 3.1527 126.96 97.33 0% 0 0% 0 0% 0 0% 0%
20221111 111 112.8 101 101.2 -6.3% -4.39% 0% 27104 2.869 120.34 105.85 0% 0 0% 0 0% 0 0% 0%
20221110 115.62 117.2 104 108 -7.42% -1.44% 0% 27575 3.0218 127.87 109.58 0% 0 0% 0 0% 0 0% 0%
20221109 113.3 119.91 112 116.66 2.8% 0.08% 0% 19430 2.265 96.89 116.57 0% 0 0% 0 0% 0 0% 0%
20221108 111.01 114.44 110.51 113.48 1.27% 0.95% 0% 12732 1.4312 59.63 112.41 0% 0 0% 0 0% 0 0% 0%
20221107 115.55 116.79 110 112.06 -4.59% -1.04% 0% 18022 2.0408 82.64 113.24 0% 0 0% 0 0% 0 0% 0%
20221104 116.4 119 114.13 117.45 0.92% 0.82% 0% 16633 1.9377 78.85 116.5 0% 0 0% 0 0% 0 0% 0%
20221103 112.78 118.1 112.78 116.38 1.39% -0.08% 0% 15942 1.8567 73.62 116.47 0% 0 0% 0 0% 0 0% 0%
20221102 114.38 116.57 110.2 114.78 -1.75% 1.51% 0% 28771 3.2531 119.74 113.07 0% 0 0% 0 0% 0 0% 0%
20221101 112.48 122.55 111.97 116.83 3.46% -1.1% 0% 22309 2.6353 98.57 118.13 0% 0 0% 0 0% 0 0% 0%
20221031 114.16 119.4 109.5 112.92 -1.47% -0.83% 0% 18953 2.1581 79.37 113.87 0% 0 0% 0 0% 0 0% 0%
20221028 114.99 124.3 114 114.6 -0.43% -3.01% 0% 22217 2.6251 91.93 118.16 0% 0 0% 0 0% 0 0% 0%
20221027 121 122.5 113.8 115.1 -5.19% -2.02% 0% 23209 2.7263 95.81 117.47 0% 0 0% 0 0% 0 0% 0%
20221026 114 122.1 111.11 121.4 5.19% 4.02% 0% 24268 2.8323 97.02 116.71 0% 0 0% 0 0% 0 0% 0%
20221025 111.98 118.97 108.66 115.41 2.13% 0.97% 0% 17650 2.0174 67.67 114.3 0% 0 0% 0 0% 0 0% 0%
20221024 114.51 114.56 108.82 113 0.7% 1.29% 0% 17023 1.8991 61.99 111.56 0% 0 0% 0 0% 0 0% 0%
20221021 115.35 117 111.22 112.21 -3.68% -1.51% 0% 22689 2.585 79.85 113.93 0% 0 0% 0 0% 0 0% 0%
20221020 109.73 122.02 107.5 116.5 6% 1.79% 0% 33168 3.796 117.89 114.45 0% 0 0% 0 0% 0 0% 0%
20221019 105 112.72 102.5 109.91 2.8% 1.34% 0% 25875 2.8065 90.02 108.46 0% 0 0% 0 0% 0 0% 0%
20221018 103 108.6 101 106.92 3.35% 2.19% 0% 29111 3.046 96.28 104.63 0% 0 0% 0 0% 0 0% 0%
20221017 103 106.5 96.91 103.45 -2.24% 3.24% 0% 34777 3.4846 111.34 100.2 0% 0 0% 0 0% 0 0% 0%
20220720 68.8 69.5 67.32 69.3 1.29% 0.93% 0% 19972 1.3712 72.54 68.66 0% 0 0% 0 0% 0 0% 0%
20220719 70.5 70.5 67.77 68.42 -3.33% -0.48% 0% 23049 1.5847 81.68 68.75 0% 0 0% 0 0% 0 0% 0%
20220718 71.68 72.13 68.55 70.78 -0.91% 1.03% 0% 20172 1.4133 74.82 70.06 0% 0 0% 0 0% 0 0% 0%
20220715 72 72.71 70.67 71.43 -0.79% -0.5% 0% 26520 1.904 100.14 71.79 0% 0 0% 0 0% 0 0% 0%
20220714 68.08 74.87 67.8 72 3.97% 0.04% 0% 30616 2.2034 117.21 71.97 0% 0 0% 0 0% 0 0% 0%
20220713 68.5 70.5 66.7 69.25 2.74% 0.33% 0% 24375 1.6824 94.23 69.02 0% 0 0% 0 0% 0 0% 0%
20220712 68.09 70.89 67 67.4 -1.55% -1.45% 0% 18439 1.2611 72.63 68.39 0% 0 0% 0 0% 0 0% 0%
20220711 70 70.58 66.55 68.46 -2.19% 0.69% 0% 25378 1.7255 96.46 67.99 0% 0 0% 0 0% 0 0% 0%
20220708 72.58 74.09 69.55 69.99 -1.69% -2.03% 0% 35336 2.5243 144 71.44 0% 0 0% 0 0% 0 0% 0%
20220707 64.52 71.2 63.86 71.19 10.47% 3.23% 0% 38001 2.6207 162.01 68.96 0% 0 0% 0 0% 0 0% 0%
20220706 63.9 67.33 63.03 64.44 0.22% -1.6% 0% 26587 1.7412 117.54 65.49 0% 0 0% 0 0% 0 0% 0%
20220705 63.36 65.32 62.6 64.3 1.55% 0.85% 0% 15633 0.9968 71.9 63.76 0% 0 0% 0 0% 0 0% 0%
20220704 64.44 64.89 61.61 63.32 -3.17% 0.25% 0% 24672 1.5582 109.81 63.16 0% 0 0% 0 0% 0 0% 0%
20220701 64.5 66.78 64.18 65.39 1.3% 0.18% 0% 25536 1.6667 119.09 65.27 0% 0 0% 0 0% 0 0% 0%
20220630 63.28 64.88 62.58 64.55 1.94% 1.14% 0% 20485 1.3074 97.61 63.82 0% 0 0% 0 0% 0 0% 0%
20220629 65.72 66.42 63.2 63.32 -4.71% -1.49% 0% 18341 1.179 87.81 64.28 0% 0 0% 0 0% 0 0% 0%
20220628 67.6 68.3 64.01 66.45 -1.69% 1.03% 0% 27148 1.7856 131.08 65.77 0% 0 0% 0 0% 0 0% 0%
20220627 68.2 69.68 65.92 67.59 -0.46% 0.66% 0% 20566 1.381 106.08 67.15 0% 0 0% 0 0% 0 0% 0%
20220624 68.6 69.35 67.15 67.9 -0.29% -0.25% 0% 17522 1.1927 91.67 68.07 0% 0 0% 0 0% 0 0% 0%
20220623 66.64 68.21 64.5 68.1 2.25% 2.36% 0% 20029 1.3326 104.06 66.53 0% 0 0% 0 0% 0 0% 0%
20220622 66.7 68.86 66.3 66.6 -0.12% -1.42% 0% 13685 0.9246 73.89 67.56 0% 0 0% 0 0% 0 0% 0%
20220621 69.89 69.89 65.76 66.68 -3.18% -0.58% 0% 21018 1.4097 108.85 67.07 0% 0 0% 0 0% 0 0% 0%
20220620 67.68 71.98 67.68 68.87 1.77% -1.35% 0% 19935 1.3917 106.24 69.81 0% 0 0% 0 0% 0 0% 0%
20220617 65.4 68.11 65 67.67 2.16% 0.79% 0% 16535 1.1102 82.04 67.14 0% 0 0% 0 0% 0 0% 0%
20220616 63.2 66.72 62.9 66.24 4.81% 0.85% 0% 20676 1.3581 97.68 65.68 0% 0 0% 0 0% 0 0% 0%
20220615 65.33 66 62.4 63.2 -3.26% -0.72% 0% 21538 1.3711 103.04 63.66 0% 0 0% 0 0% 0 0% 0%
20220614 65.61 67.63 64.5 65.33 -1.92% -0.58% 0% 18176 1.1944 91.59 65.71 0% 0 0% 0 0% 0 0% 0%
20220613 62.84 66.86 62 66.61 4.7% 1.52% 0% 20785 1.3636 106.55 65.61 0% 0 0% 0 0% 0 0% 0%
20220610 62.52 64.17 61.58 63.62 0.98% 0.71% 0% 15791 0.9975 82.12 63.17 0% 0 0% 0 0% 0 0% 0%
20220609 63.95 64.79 62.68 63 -2.23% -0.62% 0% 16445 1.0424 81.4 63.39 0% 0 0% 0 0% 0 0% 0%
20220608 63.7 65.84 62.2 64.44 0% 1.03% 0% 21177 1.3506 104.37 63.78 0% 0 0% 0 0% 0 0% 0%
20220607 62.4 65.87 61.88 64.44 3.65% 1.16% 0% 24192 1.5411 123.58 63.7 0% 0 0% 0 0% 0 0% 0%
20220606 58.85 63.88 58.6 62.17 5.64% 0.39% 0% 29171 1.8065 156.13 61.93 0% 0 0% 0 0% 0 0% 0%
20220602 56.06 59.66 55.17 58.85 5% 1.62% 0% 25649 1.4853 140.47 57.91 0% 0 0% 0 0% 0 0% 0%
20220601 56.5 57.18 55.8 56.05 -2.15% -0.59% 0% 13438 0.7576 74.97 56.38 0% 0 0% 0 0% 0 0% 0%
20220531 55.35 57.89 54.52 57.28 4.09% 1.56% 0% 19985 1.1272 112.41 56.4 0% 0 0% 0 0% 0 0% 0%
20220530 55 55.99 52.98 55.03 0.81% 0.84% 0% 17796 0.9711 99.36 54.57 0% 0 0% 0 0% 0 0% 0%
20220527 54.52 56.99 54 54.59 -1.3% -1.05% 0% 13160 0.7261 77.21 55.17 0% 0 0% 0 0% 0 0% 0%
20220526 54.73 57.8 51.88 55.31 1.77% 0.34% 0% 29925 1.6495 169.67 55.12 0% 0 0% 0 0% 0 0% 0%
20220525 54.12 54.73 52.36 54.35 0.42% 1.78% 0% 22137 1.1821 129.52 53.4 0% 0 0% 0 0% 0 0% 0%
20220524 86.4 86.4 81.01 81.68 -5.59% -2.79% 0% 10496 0.8819 92.85 84.02 0% 0 0% 0 0% 0 0% 0%
20220523 86.88 86.88 84.49 86.52 0.07% 0.96% 0% 7753 0.6644 66.63 85.7 0% 0 0% 0 0% 0 0% 0%
20220520 87.1 87.9 85.1 86.46 -0.73% 0.28% 0% 9205 0.7937 75.93 86.22 0% 0 0% 0 0% 0 0% 0%
20220519 83.17 88.11 82.6 87.1 3.36% 0.93% 0% 11668 1.0069 91.21 86.3 0% 0 0% 0 0% 0 0% 0%
20220518 84.95 85.5 83.42 84.27 -0.8% 0.1% 0% 7887 0.664 59.48 84.19 0% 0 0% 0 0% 0 0% 0%
20220517 80.39 85.16 79.01 84.95 4.82% 2.12% 0% 10301 0.8569 71.75 83.19 0% 0 0% 0 0% 0 0% 0%
20220516 81.01 82.99 80.3 81.04 0.02% -0.15% 0% 7175 0.5823 44.47 81.16 0% 0 0% 0 0% 0 0% 0%
20220513 81.95 82.7 80 81.02 -1.13% -0.04% 0% 12493 1.0125 71.96 81.05 0% 0 0% 0 0% 0 0% 0%
20220512 82.41 83.46 80.84 81.95 -0.55% 0.15% 0% 12380 1.0131 68.39 81.83 0% 0 0% 0 0% 0 0% 0%
20220511 79.6 84.88 79.6 82.4 3.13% -0.54% 0% 18461 1.5295 102.96 82.85 0% 0 0% 0 0% 0 0% 0%
20220510 75.42 81.49 75.34 79.9 2.82% 0.83% 0% 17190 1.3621 94.15 79.24 0% 0 0% 0 0% 0 0% 0%
20220509 76.17 80.7 75.6 77.71 2.02% -0.69% 0% 14597 1.1422 81.18 78.25 0% 0 0% 0 0% 0 0% 0%
20220506 71.47 78.28 71.03 76.17 4.89% 1.45% 0% 18295 1.3736 99.4 75.08 0% 0 0% 0 0% 0 0% 0%
20220505 71.95 75 70.39 72.62 0.37% -1.09% 0% 15187 1.115 82.9 73.42 0% 0 0% 0 0% 0 0% 0%
20220429 71.24 73.49 68.66 72.35 2.51% 1.13% 0% 19830 1.4187 100.55 71.54 0% 0 0% 0 0% 0 0% 0%
20220428 67.45 74.36 66.09 70.58 4.75% 0.09% 0% 27835 1.9628 140.8 70.52 0% 0 0% 0 0% 0 0% 0%
20220427 60.08 67.99 59.05 67.38 12.15% 4.64% 0% 23773 1.5307 115.09 64.39 0% 0 0% 0 0% 0 0% 0%
20220426 60.2 63.88 59.01 60.08 3.44% -2.18% 0% 28100 1.7259 137.51 61.42 0% 0 0% 0 0% 0 0% 0%
20220425 64.94 64.94 57.85 58.08 -11.63% -4.91% 0% 16925 1.0337 89.3 61.08 0% 0 0% 0 0% 0 0% 0%
20220422 67.75 69.58 65.17 65.72 -3% -1.53% 0% 15455 1.0315 91.74 66.74 0% 0 0% 0 0% 0 0% 0%
20220421 70.67 72.2 67.42 67.75 -4.46% -2.38% 0% 12781 0.887 79.49 69.4 0% 0 0% 0 0% 0 0% 0%
20220420 73.19 75.29 70.9 70.91 -3.52% -3.04% 0% 11851 0.8667 78.45 73.13 0% 0 0% 0 0% 0 0% 0%
20220419 73.99 77.2 73.02 73.5 -2.39% -1.53% 0% 14056 1.0491 91.23 74.64 0% 0 0% 0 0% 0 0% 0%
20220418 68.93 75.34 67.71 75.3 9.07% 3.8% 0% 24819 1.8003 144.36 72.54 0% 0 0% 0 0% 0 0% 0%
20220415 71.56 71.78 67.5 69.04 -4.24% 0.19% 0% 18584 1.2806 96.26 68.91 0% 0 0% 0 0% 0 0% 0%
20220414 77.53 79.66 71.75 72.1 -6.58% -3.23% 0% 18591 1.3853 108.16 74.51 0% 0 0% 0 0% 0 0% 0%
20220413 78.8 80.5 76.52 77.18 -4.46% -1.33% 0% 10515 0.8225 66.69 78.22 0% 0 0% 0 0% 0 0% 0%
20220412 77.29 80.84 76.21 80.78 3.74% 2.89% 0% 10380 0.8149 64.7 78.51 0% 0 0% 0 0% 0 0% 0%
20220411 81.02 81.78 77.2 77.87 -5.81% -1.31% 0% 9908 0.7817 60.42 78.9 0% 0 0% 0 0% 0 0% 0%
20220408 84.5 85.8 81.08 82.67 -1.3% -0.28% 0% 12912 1.0704 79.1 82.9 0% 0 0% 0 0% 0 0% 0%
20220407 84.3 84.86 82.66 83.76 -2.02% 0.05% 0% 10298 0.8621 59.72 83.72 0% 0 0% 0 0% 0 0% 0%
20220401 88 88 83.52 86.51 -1.65% 1.03% 0% 15591 1.3351 81.3 85.63 0% 0 0% 0 0% 0 0% 0%
20220331 91.6 91.88 85.11 87.96 -4.29% -0.22% 0% 22289 1.9648 120.67 88.15 0% 0 0% 0 0% 0 0% 0%
20220330 79.6 93.68 77.63 91.9 16.92% 5.39% 0% 29852 2.603 153.02 87.2 0% 0 0% 0 0% 0 0% 0%
20220329 78 80.1 76.81 78.6 1.16% 0.24% 0% 9745 0.7641 49.07 78.41 0% 0 0% 0 0% 0 0% 0%
20220328 80.24 80.24 76.8 77.7 -3.74% -0.41% 0% 10789 0.8418 54.32 78.02 0% 0 0% 0 0% 0 0% 0%
20220325 82.5 83.03 79.55 80.72 -1.98% 0.16% 0% 12292 0.9906 64.76 80.59 0% 0 0% 0 0% 0 0% 0%
20220324 81.6 83.4 80.3 82.35 0.3% 0.55% 0% 14226 1.1651 78.95 81.9 0% 0 0% 0 0% 0 0% 0%
20220323 84.2 85.67 81 82.1 -2.25% -1.01% 0% 16663 1.3821 96.74 82.94 0% 0 0% 0 0% 0 0% 0%
20220322 85.8 87.1 81.56 83.99 1.23% -0.01% 0% 23588 1.9813 145.64 84 0% 0 0% 0 0% 0 0% 0%
20220321 79.5 88.02 79.5 82.97 8.46% -1.61% 0% 33882 2.8573 235.85 84.33 0% 0 0% 0 0% 0 0% 0%
20220318 79.29 80 75.12 76.5 -3.52% -0.16% 0% 16071 1.2314 126.07 76.62 0% 0 0% 0 0% 0 0% 0%
20220317 74.1 82 74 79.29 10.29% -0.09% 0% 34615 2.7471 297.57 79.36 0% 0 0% 0 0% 0 0% 0%
20220316 67.5 72.21 64.4 71.89 7.85% 5.07% 0% 17469 1.1953 168.42 68.42 0% 0 0% 0 0% 0 0% 0%
20220315 68 70.32 66.43 66.66 -2.69% -2.64% 0% 10661 0.73 105.36 68.47 0% 0 0% 0 0% 0 0% 0%
20220311 72.75 73.74 69.68 72.86 -1.63% 1.93% 0% 9942 0.7107 97.02 71.48 0% 0 0% 0 0% 0 0% 0%
20220310 74.66 75.25 72.53 74.07 2.79% 0.07% 0% 7470 0.5529 73.44 74.02 0% 0 0% 0 0% 0 0% 0%
20220309 72.51 74.4 68.95 72.06 0.21% 0.22% 0% 9480 0.6816 85.63 71.9 0% 0 0% 0 0% 0 0% 0%
20220308 74 76.49 71.88 71.91 -2.61% -2.96% 0% 9322 0.6908 85.1 74.1 0% 0 0% 0 0% 0 0% 0%
20220307 74.68 75.9 73.52 73.84 -2.2% -0.99% 0% 6602 0.4924 60.83 74.58 0% 0 0% 0 0% 0 0% 0%
20220304 76.58 77.48 74.8 75.5 -1.44% -0.75% 0% 6774 0.5153 63.39 76.07 0% 0 0% 0 0% 0 0% 0%
20220303 79.88 79.88 76.15 76.6 -2.95% -0.64% 0% 9025 0.6957 80.59 77.09 0% 0 0% 0 0% 0 0% 0%
20220302 78.28 80.4 77.17 78.93 -0.72% 0.34% 0% 7780 0.612 65.99 78.66 0% 0 0% 0 0% 0 0% 0%
20220301 79.86 82.21 79.11 79.5 0% -1.4% 0% 12823 1.0339 107.36 80.63 0% 0 0% 0 0% 0 0% 0%
20220228 76.75 80.75 75.94 79.5 3.49% 1.35% 0% 14417 1.1309 121.96 78.44 0% 0 0% 0 0% 0 0% 0%
20220225 75.6 77.7 74.8 76.82 3.81% 0.12% 0% 11823 0.9072 103.64 76.73 0% 0 0% 0 0% 0 0% 0%
20220224 76 77.88 73 74 -2.71% -2% 0% 12807 0.967 107.48 75.51 0% 0 0% 0 0% 0 0% 0%
20220223 73.98 76.93 72.98 76.06 4.36% 0.52% 0% 11165 0.8448 96.98 75.67 0% 0 0% 0 0% 0 0% 0%
20220222 72.88 73.93 71.01 72.88 -0.16% 0.51% 0% 9244 0.6703 80.36 72.51 0% 0 0% 0 0% 0 0% 0%
20220221 75.55 75.87 72.22 73 -0.77% 0.23% 0% 7188 0.5235 54.7 72.83 0% 0 0% 0 0% 0 0% 0%
20220218 74.13 74.13 71.77 73.57 -0.77% 1% 0% 13971 1.0176 99.84 72.84 0% 0 0% 0 0% 0 0% 0%
20220217 70.68 74.87 70.38 74.14 4.5% 1.76% 0% 18284 1.3321 123.83 72.86 0% 0 0% 0 0% 0 0% 0%
20220216 67.54 71.84 67 70.95 5.47% 1.33% 0% 13830 0.9684 87.41 70.02 0% 0 0% 0 0% 0 0% 0%
20220215 65.6 67.56 64.59 67.27 2.45% 1.17% 0% 10137 0.674 52.79 66.49 0% 0 0% 0 0% 0 0% 0%
20220214 64.98 65.88 63.7 65.66 1.09% 0.78% 0% 9377 0.6109 38.6 65.15 0% 0 0% 0 0% 0 0% 0%
20220211 69 69 64.53 64.95 -5.9% -1.75% 0% 17483 1.1558 69.7 66.11 0% 0 0% 0 0% 0 0% 0%
20220210 70.46 71.7 68.2 69.02 -1.72% -0.75% 0% 10053 0.6991 39.91 69.54 0% 0 0% 0 0% 0 0% 0%
20220209 70.58 70.78 67.76 70.23 -0.2% 1.27% 0% 6825 0.4733 25.67 69.35 0% 0 0% 0 0% 0 0% 0%
20211203 98 98 91.66 95.7 -2.27% 1.22% 0% 19795 1.8716 91.41 94.55 0% 0 0% 0 0% 0 0% 0%
20211202 100.5 101.22 97.24 97.92 -1.93% -1.06% 0% 11237 1.1121 52.9 98.97 0% 0 0% 0 0% 0 0% 0%
20211201 101.9 104.76 99.61 99.85 -2.22% -1.53% 0% 15037 1.5248 67.64 101.4 0% 0 0% 0 0% 0 0% 0%
20211130 104.98 104.98 100.61 102.12 -1.14% -0.44% 0% 15810 1.6216 64.77 102.57 0% 0 0% 0 0% 0 0% 0%
20211129 104.25 106.41 101.06 103.3 -3.72% 0.2% 0% 25585 2.6375 91.73 103.09 0% 0 0% 0 0% 0 0% 0%
20211126 102.23 110.4 100.05 107.29 8.14% 0.11% 0% 34560 3.7037 123.86 107.17 0% 0 0% 0 0% 0 0% 0%
20211125 99.38 100.5 96.37 99.21 0.54% 0.76% 0% 13399 1.3192 45.68 98.46 0% 0 0% 0 0% 0 0% 0%
20211124 97.6 104 97.6 98.68 0.04% -1.2% 0% 20263 2.0239 65.43 99.88 0% 0 0% 0 0% 0 0% 0%
20211123 98.76 100.8 97.79 98.64 -0.07% -0.65% 0% 15101 1.4994 47.62 99.29 0% 0 0% 0 0% 0 0% 0%
20211122 95.85 102.15 95 98.71 4.46% 0.75% 0% 25149 2.4642 72.65 97.98 0% 0 0% 0 0% 0 0% 0%
20211119 90.74 96.46 90.5 94.5 4.14% 0.4% 0% 25417 2.3922 68.5 94.12 0% 0 0% 0 0% 0 0% 0%
20211118 92.37 92.8 87 90.74 -1.27% 0.91% 0% 29210 2.6265 72.47 89.92 0% 0 0% 0 0% 0 0% 0%
20211117 89.32 93.98 87.99 91.91 6.38% 0.38% 0% 44045 4.0329 107.29 91.56 0% 0 0% 0 0% 0 0% 0%
20211116 100.89 102.13 85.56 86.4 -15.29% -3.47% 0% 59582 5.3333 142.07 89.51 0% 0 0% 0 0% 0 0% 0%
20211115 101.88 104.49 98.3 102 1.11% 0.49% 0% 36829 3.738 102.52 101.5 0% 0 0% 0 0% 0 0% 0%
20211112 100.01 104.5 98 100.88 -0.51% -0.04% 0% 26547 2.679 69.59 100.92 0% 0 0% 0 0% 0 0% 0%
20211111 100.41 101.6 96.68 101.4 -0.18% 2.05% 0% 33998 3.3781 77.78 99.36 0% 0 0% 0 0% 0 0% 0%
20211110 99.05 102.88 99.05 101.58 -0.02% 0.74% 0% 25529 2.574 54.93 100.83 0% 0 0% 0 0% 0 0% 0%
20211109 105.77 106.7 98.5 101.6 -1.02% -0.17% 0% 39190 3.9885 84.82 101.77 0% 0 0% 0 0% 0 0% 0%
20211108 102.89 106.9 100.85 102.65 -0.2% -0.4% 0% 33355 3.4374 74.71 103.06 0% 0 0% 0 0% 0 0% 0%
20211105 107.02 107.24 100.15 102.86 -1.97% -1.04% 0% 35397 3.6792 83.95 103.94 0% 0 0% 0 0% 0 0% 0%
20211104 105.9 109.92 103.15 104.93 -0.07% -0.84% 0% 37530 3.9713 96.95 105.82 0% 0 0% 0 0% 0 0% 0%
20211103 104.94 106.27 99 105 0.96% 1.85% 0% 38641 3.9836 103.32 103.09 0% 0 0% 0 0% 0 0% 0%
20211102 103 106.48 100.53 104 0.11% 0.59% 0% 41118 4.251 116.46 103.39 0% 0 0% 0 0% 0 0% 0%
20211101 102.11 108.11 100.1 103.89 0.47% 0.06% 0% 55606 5.7737 173.43 103.83 0% 0 0% 0 0% 0 0% 0%
20211029 104 107.5 97.88 103.4 5.98% 1.53% 0% 74748 7.6121 264.15 101.84 0% 0 0% 0 0% 0 0% 0%
20211028 83.13 97.57 80.62 97.57 20% 6.52% 0% 74619 6.835 305.42 91.6 0% 0 0% 0 0% 0 0% 0%
20211027 79.03 83.47 77.5 81.31 2.1% 0.57% 0% 34391 2.7805 155.09 80.85 0% 0 0% 0 0% 0 0% 0%
20211026 75.5 80.88 74.04 79.64 7.27% 1.31% 0% 38528 3.0286 184.77 78.61 0% 0 0% 0 0% 0 0% 0%
20211025 72.18 76 71.9 74.24 2.84% -0.72% 0% 17333 1.2961 89.11 74.78 0% 0 0% 0 0% 0 0% 0%
20211022 72.85 74.75 72.12 72.19 -1.9% -1.53% 0% 11807 0.8656 58.94 73.31 0% 0 0% 0 0% 0 0% 0%
20211021 77.36 77.49 73.08 73.59 -4.89% -1.13% 0% 21148 1.574 106.22 74.43 0% 0 0% 0 0% 0 0% 0%
20211020 73.27 78.6 72.7 77.37 4.99% 1.43% 0% 25140 1.9178 132.81 76.28 0% 0 0% 0 0% 0 0% 0%
20211019 74 75.5 73.08 73.69 -1.38% -0.43% 0% 13659 1.0109 72.29 74.01 0% 0 0% 0 0% 0 0% 0%
20211018 75.56 75.56 71.81 74.72 1.38% 1.37% 0% 17004 1.2534 87.68 73.71 0% 0 0% 0 0% 0 0% 0%
20211015 74 74.77 72.85 73.7 -1.72% -0.15% 0% 14608 1.0782 74.3 73.81 0% 0 0% 0 0% 0 0% 0%
20211014 69.17 75.65 68.51 74.99 9.71% 2.78% 0% 31871 2.3252 150.69 72.96 0% 0 0% 0 0% 0 0% 0%
20211013 67.5 68.86 65 68.35 1.74% 1.65% 0% 17741 1.1929 84.29 67.24 0% 0 0% 0 0% 0 0% 0%
20211012 66.6 69.2 65.51 67.18 0.27% 0% 0% 15509 1.0419 71.61 67.18 0% 0 0% 0 0% 0 0% 0%
20211011 69.22 70.27 65 67 -5.29% 0.18% 0% 20587 1.3768 92.12 66.88 0% 0 0% 0 0% 0 0% 0%
20211008 72.64 72.77 70 70.74 -0.76% -0.55% 0% 14288 1.0163 64.07 71.13 0% 0 0% 0 0% 0 0% 0%
20210930 70.1 72.2 69.1 71.28 2.13% 0.17% 0% 17446 1.2414 71.33 71.16 0% 0 0% 0 0% 0 0% 0%
20210929 68.53 73.24 68.5 69.79 -0.58% -1.63% 0% 21328 1.5132 86.32 70.95 0% 0 0% 0 0% 0 0% 0%
20210928 68 71.98 67.52 70.2 3.74% -0.16% 0% 19855 1.396 78.62 70.31 0% 0 0% 0 0% 0 0% 0%
20210927 71.37 72.43 67.1 67.67 -6.43% -2.18% 0% 22839 1.58 87.38 69.18 0% 0 0% 0 0% 0 0% 0%
20210924 67.91 72.92 67.06 72.32 6.57% 2.6% 0% 29695 2.0931 116.95 70.49 0% 0 0% 0 0% 0 0% 0%
20210923 69.71 69.71 67.4 67.86 -1.58% -0.48% 0% 16064 1.0954 60.44 68.19 0% 0 0% 0 0% 0 0% 0%
20210922 69 69.88 67.19 68.95 0.1% 0.41% 0% 24366 1.6733 85.46 68.67 0% 0 0% 0 0% 0 0% 0%
20210917 70.75 70.75 66.77 68.88 -1.85% 0.22% 0% 22827 1.5689 75.3 68.73 0% 0 0% 0 0% 0 0% 0%
20210916 77.03 78.08 69.77 70.18 -8.89% -3.37% 0% 32317 2.3471 103.93 72.63 0% 0 0% 0 0% 0 0% 0%
20210915 75.19 79.68 75.15 77.03 2.11% -0.21% 0% 32762 2.5289 111.85 77.19 0% 0 0% 0 0% 0 0% 0%
20210914 74.91 77.43 74.8 75.44 0.61% -0.68% 0% 17522 1.3309 57.99 75.96 0% 0 0% 0 0% 0 0% 0%
20210913 79.1 79.7 74.54 74.98 -4.9% -1.21% 0% 22771 1.7284 66.57 75.9 0% 0 0% 0 0% 0 0% 0%
20210910 78.5 80.25 77.12 78.84 0.31% 0.15% 0% 21480 1.6909 59.31 78.72 0% 0 0% 0 0% 0 0% 0%
20210909 79.42 81.46 77.2 78.6 -1.39% 0.06% 0% 17419 1.3683 47.17 78.55 0% 0 0% 0 0% 0 0% 0%
20210908 83.5 85.49 79.05 79.71 -4.54% -2.14% 0% 28091 2.2879 74.28 81.45 0% 0 0% 0 0% 0 0% 0%
20210907 85.9 85.95 80.4 83.5 0.25% 1.15% 0% 30804 2.5429 84.83 82.55 0% 0 0% 0 0% 0 0% 0%
20210906 89 89.5 79.01 83.29 -7.74% 0.48% 0% 34937 2.896 98.41 82.89 0% 0 0% 0 0% 0 0% 0%
20210729 79.18 87.5 76.48 83.2 8.93% 1.48% 0% 40223 3.298 111.54 81.99 0% 0 0% 0 0% 0 0% 0%
20210728 74.99 77.92 71.61 76.38 0.5% 2.36% 0% 31455 2.3471 81.59 74.62 0% 0 0% 0 0% 0 0% 0%
20210727 81.8 85.26 73.89 76 -6.57% -6.3% 0% 35777 2.9019 98.47 81.11 0% 0 0% 0 0% 0 0% 0%
20210726 79.8 87.49 78.19 81.34 0.49% -1.48% 0% 52594 4.3424 142.98 82.56 0% 0 0% 0 0% 0 0% 0%
20210723 68.91 82.5 68.6 80.94 17.46% 5.73% 0% 55427 4.2429 144.71 76.55 0% 0 0% 0 0% 0 0% 0%
20210722 71 72 66.69 68.91 -3.76% 0.16% 0% 31736 2.1833 78.82 68.8 0% 0 0% 0 0% 0 0% 0%
20210721 66.45 73.44 65.67 71.6 7.14% 2.98% 0% 45616 3.1716 108.95 69.53 0% 0 0% 0 0% 0 0% 0%
20210720 65.08 67.34 63.35 66.83 2.03% 0.92% 0% 22684 1.5022 47.41 66.22 0% 0 0% 0 0% 0 0% 0%
20210719 64.36 68.33 63.27 65.5 -1.31% 0.17% 0% 30292 1.9807 56.95 65.39 0% 0 0% 0 0% 0 0% 0%
20210716 64.05 68.81 63.2 66.37 3.03% -0.79% 0% 45077 3.0157 86.89 66.9 0% 0 0% 0 0% 0 0% 0%
20210715 65.09 65.81 61.7 64.42 -1.03% 1.67% 0% 38618 2.4468 71.37 63.36 0% 0 0% 0 0% 0 0% 0%
20210714 66 67.37 61.71 65.09 -3.28% 1.42% 0% 48020 3.0818 90.23 64.18 0% 0 0% 0 0% 0 0% 0%
20210713 73 73 66.5 67.3 -9.32% -2.12% 0% 54745 3.764 111.84 68.76 0% 0 0% 0 0% 0 0% 0%
20210712 71.85 75.84 71.02 74.22 6.07% 0.83% 0% 44334 3.2635 95.35 73.61 0% 0 0% 0 0% 0 0% 0%
20210709 69.77 72.4 68.51 69.97 0.5% -0.33% 0% 36860 2.5875 77.26 70.2 0% 0 0% 0 0% 0 0% 0%
20210708 68.03 73.6 66.68 69.62 1.38% -0.87% 0% 50918 3.5759 106.59 70.23 0% 0 0% 0 0% 0 0% 0%
20210707 61.56 74.08 60.33 68.67 7% 0.73% 0% 84040 5.7293 176.83 68.17 0% 0 0% 0 0% 0 0% 0%
20210706 56.05 65 55.52 64.18 15.06% 7.13% 0% 76374 4.5757 150.53 59.91 0% 0 0% 0 0% 0 0% 0%
20210705 56 58.3 54.3 55.78 -0.85% 0.05% 0% 33795 1.8841 66.68 55.75 0% 0 0% 0 0% 0 0% 0%
20210702 55.22 58.5 54.28 56.26 4.19% -0.11% 0% 45923 2.5865 88.89 56.32 0% 0 0% 0 0% 0 0% 0%
20210701 55.7 59.19 54 54 -1.26% -4.66% 0% 41302 2.3394 84.48 56.64 0% 0 0% 0 0% 0 0% 0%
20210630 56.5 57.21 52.52 54.69 -2.51% 0.2% 0% 46413 2.5334 99.3 54.58 0% 0 0% 0 0% 0 0% 0%
20210629 57 60.72 55.9 56.1 2% -4.14% 0% 72808 4.2608 183.77 58.52 0% 0 0% 0 0% 0 0% 0%
20210628 54.65 56.3 52.8 55 3.13% 0.4% 0% 44612 2.444 127.78 54.78 0% 0 0% 0 0% 0 0% 0%
20210625 52.96 56.5 51.5 53.33 2.09% -1.55% 0% 45753 2.4783 145.61 54.17 0% 0 0% 0 0% 0 0% 0%
20210624 52.96 54.54 52.18 52.24 -6.48% -1.56% 0% 45896 2.4358 166.33 53.07 0% 0 0% 0 0% 0 0% 0%
20210623 48.01 57 47.88 55.86 17.5% 7.07% 0% 71097 3.709 294.52 52.17 0% 0 0% 0 0% 0 0% 0%
20210622 46.7 49.5 45.61 47.54 1.06% -0.31% 0% 49577 2.3644 252.91 47.69 0% 0 0% 0 0% 0 0% 0%
20210621 43.88 48.7 42.88 47.04 7.99% 2.57% 0% 59451 2.7265 378.83 45.86 0% 0 0% 0 0% 0 0% 0%
20210618 38.7 43.69 38.32 43.56 13.26% 6.27% 0% 27427 1.1241 230.28 40.99 0% 0 0% 0 0% 0 0% 0%
20210617 38.48 38.87 38.08 38.46 0.73% 0.18% 0% 5353 0.2055 51.18 38.39 0% 0 0% 0 0% 0 0% 0%
20210616 37.88 38.84 37.8 38.18 1.01% -0.5% 0% 6601 0.2533 58.79 38.37 0% 0 0% 0 0% 0 0% 0%
20210615 38.59 38.9 37.6 37.8 -2.38% -0.45% 0% 7711 0.2928 59.83 37.97 0% 0 0% 0 0% 0 0% 0%
20210611 40.38 40.38 38.72 38.72 -4.16% -1.78% 0% 10457 0.4122 81.34 39.42 0% 0 0% 0 0% 0 0% 0%
20210610 40.06 40.68 39.46 40.4 0.37% 0.6% 0% 7558 0.3035 59.94 40.16 0% 0 0% 0 0% 0 0% 0%
20210609 41.19 41.45 39.93 40.25 -2.26% -0.94% 0% 9228 0.3749 71.6 40.63 0% 0 0% 0 0% 0 0% 0%
20210608 40.41 41.33 40.05 41.18 1.91% 0.81% 0% 12112 0.4948 94.19 40.85 0% 0 0% 0 0% 0 0% 0%
20210607 40.53 40.69 39.81 40.41 0.07% 0.62% 0% 7730 0.3104 60.05 40.16 0% 0 0% 0 0% 0 0% 0%
20210604 39.7 40.76 39.38 40.38 2.59% 0.2% 0% 10920 0.4401 83.46 40.3 0% 0 0% 0 0% 0 0% 0%
20210603 39.71 40.19 39.35 39.36 -1.53% -0.88% 0% 8322 0.3305 59.5 39.71 0% 0 0% 0 0% 0 0% 0%
20210602 40.57 41.1 39.68 39.97 -2.51% -0.47% 0% 11508 0.4622 74.89 40.16 0% 0 0% 0 0% 0 0% 0%
20210601 43.96 43.96 40.88 41 0.29% -1.7% 0% 18724 0.7809 123.83 41.71 0% 0 0% 0 0% 0 0% 0%
20210531 39.47 40.88 39.05 40.88 3.39% 1.97% 0% 11625 0.466 80.5 40.09 0% 0 0% 0 0% 0 0% 0%
20210528 40.39 41.37 39.53 39.54 -2.9% -2.06% 0% 10371 0.4187 71.89 40.37 0% 0 0% 0 0% 0 0% 0%
20210527 40 40.98 39.4 40.72 2.44% 0.74% 0% 10889 0.4401 74.59 40.42 0% 0 0% 0 0% 0 0% 0%
20210526 39.8 40.27 39.25 39.75 -0.13% -0.3% 0% 7711 0.3074 53.15 39.87 0% 0 0% 0 0% 0 0% 0%
20210525 40.47 40.47 39.23 39.8 -1.66% 0.38% 0% 9607 0.3809 67.11 39.65 0% 0 0% 0 0% 0 0% 0%
20210524 40.09 40.98 39.81 40.47 0.3% 0.4% 0% 9529 0.3841 68.98 40.31 0% 0 0% 0 0% 0 0% 0%
20210521 41.37 42.9 40.03 40.35 -2.11% -1.68% 0% 17133 0.7031 123.78 41.04 0% 0 0% 0 0% 0 0% 0%
20210520 39.36 42.15 38.63 41.22 4.73% 1.18% 0% 22695 0.9247 174.09 40.74 0% 0 0% 0 0% 0 0% 0%
20210519 37.58 40.8 37.58 39.36 3.58% 0.15% 0% 14078 0.5532 117.94 39.3 0% 0 0% 0 0% 0 0% 0%
20210518 38.46 38.46 37.67 38 -0.11% 0.11% 0% 5561 0.2111 46.31 37.96 0% 0 0% 0 0% 0 0% 0%
20210517 39.6 39.93 38 38.44 -1.41% 0.05% 0% 8440 0.3243 67.97 38.42 0% 0 0% 0 0% 0 0% 0%
20210514 38.4 39.4 38.13 38.99 2.34% 0.18% 0% 10796 0.4202 81.21 38.92 0% 0 0% 0 0% 0 0% 0%
20210513 37 38.17 36.71 38.1 2.75% 0.87% 0% 6786 0.2563 46.91 37.77 0% 0 0% 0 0% 0 0% 0%
20210512 36.5 37.17 36.33 37.08 1.04% 0.35% 0% 4252 0.1571 25.08 36.95 0% 0 0% 0 0% 0 0% 0%
20210511 37.2 37.2 36.04 36.7 0.14% 0.6% 0% 4923 0.1796 23.17 36.48 0% 0 0% 0 0% 0 0% 0%
20210510 38.4 38.4 36.49 36.65 -4.31% -1.27% 0% 9494 0.3524 42.24 37.12 0% 0 0% 0 0% 0 0% 0%
20210507 37.88 38.45 37.05 38.3 1.73% 1.14% 0% 6457 0.2445 29 37.87 0% 0 0% 0 0% 0 0% 0%
20210506 37 37.92 37 37.65 1.21% 0.32% 0% 4999 0.1876 22.17 37.53 0% 0 0% 0 0% 0 0% 0%
20210430 38.52 38.99 37.2 37.2 -3.43% -1.4% 0% 10858 0.4097 47.98 37.73 0% 0 0% 0 0% 0 0% 0%
20210429 38.52 39.66 38.33 38.52 -1.08% -1.03% 0% 9226 0.3591 42.04 38.92 0% 0 0% 0 0% 0 0% 0%
20210428 40.5 41.49 38.66 38.94 -4.79% -0.87% 0% 16350 0.6423 74.31 39.28 0% 0 0% 0 0% 0 0% 0%
20210427 42 42 40.49 40.9 -2.5% -0.24% 0% 13184 0.5406 65.72 41 0% 0 0% 0 0% 0 0% 0%
20210426 41.93 42.52 39.96 41.95 -1.55% 1.85% 0% 21549 0.8876 109.2 41.19 0% 0 0% 0 0% 0 0% 0%
20210423 43.43 44.89 42.01 42.61 2.97% -2.02% 0% 34503 1.5004 192.17 43.49 0% 0 0% 0 0% 0 0% 0%
20210422 39.26 41.38 38.91 41.38 5.43% 2.76% 0% 16829 0.6777 95.82 40.27 0% 0 0% 0 0% 0 0% 0%
20210421 40 40.25 39.17 39.25 -3.01% -0.86% 0% 10655 0.4218 58.44 39.59 0% 0 0% 0 0% 0 0% 0%
20210416 38.5 39.23 38.1 39.1 1.61% 0.72% 0% 7435 0.2886 39.15 38.82 0% 0 0% 0 0% 0 0% 0%
20210415 38.8 38.8 37.88 38.48 0.21% 0.23% 0% 6148 0.236 29.45 38.39 0% 0 0% 0 0% 0 0% 0%
20210414 38 38.9 37.68 38.4 1.05% -0.16% 0% 6435 0.2475 28.35 38.46 0% 0 0% 0 0% 0 0% 0%
20210413 39.99 40.48 37.84 38 -4.95% -1.83% 0% 12010 0.4649 50.9 38.71 0% 0 0% 0 0% 0 0% 0%
20210412 39.5 40.58 39.4 39.98 1.01% 0.3% 0% 9490 0.3783 39.39 39.86 0% 0 0% 0 0% 0 0% 0%
20210409 40.5 41.24 39.41 39.58 -3.37% -1.3% 0% 13288 0.5329 53.46 40.1 0% 0 0% 0 0% 0 0% 0%
20210408 42.3 42.5 40.96 40.96 -4.07% -1.47% 0% 13955 0.5801 58.13 41.57 0% 0 0% 0 0% 0 0% 0%
20210407 41.66 44.16 41.66 42.7 0.95% -0.65% 0% 20951 0.9004 90.74 42.98 0% 0 0% 0 0% 0 0% 0%
20210406 40.81 42.88 39.85 42.3 3.65% 1.68% 0% 19107 0.7949 81.01 41.6 0% 0 0% 0 0% 0 0% 0%
20210402 41.31 41.6 40.69 40.81 -2.49% -0.61% 0% 14198 0.5829 59.69 41.06 0% 0 0% 0 0% 0 0% 0%
20210401 40.5 41.89 39.6 41.85 -0.45% 3.18% 0% 21492 0.8717 87.7 40.56 0% 0 0% 0 0% 0 0% 0%
20210330 39.48 40.5 38.26 40.16 1.16% 2.11% 0% 20390 0.8019 77.54 39.33 0% 0 0% 0 0% 0 0% 0%
20210329 39.56 40.1 39.12 39.7 -0.53% 0.61% 0% 14236 0.5617 55.62 39.46 0% 0 0% 0 0% 0 0% 0%
20210326 39.72 40.65 39.6 39.91 0.66% -0.23% 0% 18581 0.7432 72.39 40 0% 0 0% 0 0% 0 0% 0%
20201215 55.5 56.34 54.51 56.17 1.55% 0.84% 0% 11369 0.6332 63.4 55.7 0% 0 0% 0 0% 0 0% 0%
20201214 53.58 56.3 53.33 55.31 2.62% 0.29% 0% 10247 0.5651 55 55.15 0% 0 0% 0 0% 0 0% 0%
20201211 54.7 55.58 53.01 53.9 -1.88% -0.48% 0% 10996 0.5955 57.94 54.16 0% 0 0% 0 0% 0 0% 0%
20201210 53 56.2 52.5 54.93 2.65% 0.49% 0% 14321 0.7828 74.12 54.66 0% 0 0% 0 0% 0 0% 0%
20201209 56.4 56.9 53.51 53.51 -5.29% -2.53% 0% 14001 0.7686 68.44 54.9 0% 0 0% 0 0% 0 0% 0%
20201208 56.63 57.12 55.99 56.5 -0.55% 0.04% 0% 10826 0.6114 51.1 56.48 0% 0 0% 0 0% 0 0% 0%
20201207 54.6 58.2 54.36 56.81 3.48% 0.67% 0% 17655 0.9963 81.65 56.43 0% 0 0% 0 0% 0 0% 0%
20201204 54.74 55.5 54.14 54.9 -0.63% 0.48% 0% 9478 0.5179 41.65 54.64 0% 0 0% 0 0% 0 0% 0%
20201203 55.77 56.33 55.24 55.25 -0.91% -0.86% 0% 9261 0.5161 37.65 55.73 0% 0 0% 0 0% 0 0% 0%
20201202 55.11 55.8 55.1 55.76 0.65% 0.45% 0% 9081 0.5041 35.49 55.51 0% 0 0% 0 0% 0 0% 0%
20201201 54.33 55.87 54.3 55.4 1.47% -0.02% 0% 12756 0.7068 47.7 55.41 0% 0 0% 0 0% 0 0% 0%
20201130 55.39 55.63 54.03 54.6 -1.07% -0.35% 0% 10345 0.5668 37.76 54.79 0% 0 0% 0 0% 0 0% 0%
20201127 55.72 56.59 54.36 55.19 -1.34% -0.09% 0% 14994 0.8283 51.62 55.24 0% 0 0% 0 0% 0 0% 0%
20201126 58.95 58.95 55.5 55.94 -5.12% -1.64% 0% 22559 1.283 77.59 56.87 0% 0 0% 0 0% 0 0% 0%
20201125 62.41 62.41 58.9 58.96 -5.22% -2.25% 0% 21450 1.2939 78.93 60.32 0% 0 0% 0 0% 0 0% 0%
20201124 61.78 63.39 61.21 62.21 0.74% -0.34% 0% 12138 0.7576 45.35 62.42 0% 0 0% 0 0% 0 0% 0%
20201123 63.97 64 61.59 61.75 -2.76% -0.71% 0% 17860 1.1107 63.13 62.19 0% 0 0% 0 0% 0 0% 0%
20201120 61.43 64.26 61.28 63.5 2.85% 0.4% 0% 21249 1.3439 71.56 63.25 0% 0 0% 0 0% 0 0% 0%
20201119 60.99 62.35 59.88 61.74 -0.55% 0.54% 0% 13598 0.8351 41.23 61.41 0% 0 0% 0 0% 0 0% 0%
20201118 61.32 63.8 61.32 62.08 1.24% -0.62% 0% 16642 1.0396 42.15 62.47 0% 0 0% 0 0% 0 0% 0%
20201117 62.48 62.48 60.26 61.32 -1.87% 0.2% 0% 18165 1.1117 39 61.2 0% 0 0% 0 0% 0 0% 0%
20201116 65 65.02 61.66 62.49 -2.63% -0.29% 0% 21370 1.3393 44.29 62.67 0% 0 0% 0 0% 0 0% 0%
20201113 62.5 64.49 60.05 64.18 2.25% 1.45% 0% 23741 1.5018 47.89 63.26 0% 0 0% 0 0% 0 0% 0%
20201112 62 64.08 61.65 62.77 1.9% -0.21% 0% 21994 1.3834 42.43 62.9 0% 0 0% 0 0% 0 0% 0%
20201111 66 66.07 61.47 61.6 -5.54% -2.21% 0% 30367 1.9127 55.28 62.99 0% 0 0% 0 0% 0 0% 0%
20201110 67.58 67.65 64.23 65.21 -2.9% -0.06% 0% 29030 1.8941 52.33 65.25 0% 0 0% 0 0% 0 0% 0%
20201109 64.11 68.03 64.1 67.16 3.72% 0.8% 0% 39889 2.6578 67.41 66.63 0% 0 0% 0 0% 0 0% 0%
20201106 70.25 70.86 64.53 64.75 -6.02% -2.54% 0% 51210 3.4024 79.34 66.44 0% 0 0% 0 0% 0 0% 0%
20201105 69.93 73.8 67.5 68.9 -0.66% -2.44% 0% 81207 5.735 131.71 70.62 0% 0 0% 0 0% 0 0% 0%
20201104 65.94 71.58 64.45 69.36 5.96% 0.43% 0% 71671 4.9495 117.21 69.06 0% 0 0% 0 0% 0 0% 0%
20201103 64 66.97 63.5 65.46 1.8% 0.14% 0% 41616 2.7203 70.15 65.37 0% 0 0% 0 0% 0 0% 0%
20201102 60.78 65.88 58.96 64.3 5.1% 2.03% 0% 38406 2.4203 65.21 63.02 0% 0 0% 0 0% 0 0% 0%
20201030 62.26 64.99 61.1 61.18 -1.8% -3.43% 0% 32091 2.0331 56.05 63.35 0% 0 0% 0 0% 0 0% 0%
20201029 64 64.33 62.25 62.3 -5.18% -1.24% 0% 37727 2.3797 66.78 63.08 0% 0 0% 0 0% 0 0% 0%
20201028 65.11 65.93 62.8 65.7 -0.99% 1.83% 0% 43403 2.8002 81.79 64.52 0% 0 0% 0 0% 0 0% 0%
20201027 68 68.22 64.24 66.36 -5.4% 0.53% 0% 68230 4.5036 131.76 66.01 0% 0 0% 0 0% 0 0% 0%
20201026 64.5 72.36 63.23 70.15 11.33% 1.96% 0% 85333 5.8711 187.02 68.8 0% 0 0% 0 0% 0 0% 0%
20201023 64.1 67 62 63.01 -3.2% -2.66% 0% 57124 3.6976 142.09 64.73 0% 0 0% 0 0% 0 0% 0%
20201022 58 67.2 57.4 65.09 12.48% 4.08% 0% 62420 3.9039 173.5 62.54 0% 0 0% 0 0% 0 0% 0%
20200909 58.55 58.99 54.77 55.12 -7.44% -2.7% 0% 28620 1.6213 86.51 56.65 0% 0 0% 0 0% 0 0% 0%
20200908 59.67 60.26 58.5 59.55 -1.57% 0.52% 0% 22164 1.3129 72.79 59.24 0% 0 0% 0 0% 0 0% 0%
20200907 62.16 62.57 60.45 60.5 -1.69% -1.39% 0% 30932 1.8976 103.69 61.35 0% 0 0% 0 0% 0 0% 0%
20200904 58.18 61.84 58.01 61.54 4.02% 1.02% 0% 33130 2.0182 115.89 60.92 0% 0 0% 0 0% 0 0% 0%
20200903 61.68 61.68 59.02 59.16 -4.92% -1.15% 0% 32468 1.9433 123.18 59.85 0% 0 0% 0 0% 0 0% 0%
20200902 60 64.89 59.06 62.22 3.56% -0.83% 0% 56001 3.5134 245.75 62.74 0% 0 0% 0 0% 0 0% 0%
20200901 54.55 62.12 54.5 60.08 9.24% 2.67% 0% 42398 2.481 213.85 58.52 0% 0 0% 0 0% 0 0% 0%
20200831 54.62 56.42 54.62 55 0.82% -0.74% 0% 16245 0.9002 88.76 55.41 0% 0 0% 0 0% 0 0% 0%
20200828 55.27 55.39 53.77 54.55 -1% 0.18% 0% 12688 0.6908 68.4 54.45 0% 0 0% 0 0% 0 0% 0%
20200827 53.93 56.25 53.73 55.1 1.72% 0.24% 0% 15153 0.8329 84.17 54.97 0% 0 0% 0 0% 0 0% 0%
20200826 56.74 56.74 54.01 54.17 -4.55% -1.92% 0% 18127 1.0011 105.07 55.23 0% 0 0% 0 0% 0 0% 0%
20200825 56.54 56.75 53.79 56.75 -1.24% 2.92% 0% 28480 1.5703 171.12 55.14 0% 0 0% 0 0% 0 0% 0%
20200824 55.8 58.5 55.8 57.46 3.35% 0.56% 0% 19049 1.0884 125.2 57.14 0% 0 0% 0 0% 0 0% 0%
20200821 55.49 56.19 55.11 55.6 0.89% 0.05% 0% 9630 0.5351 58.42 55.57 0% 0 0% 0 0% 0 0% 0%
20200820 56.03 56.49 54.9 55.11 -2.58% -0.74% 0% 11153 0.6192 65.06 55.52 0% 0 0% 0 0% 0 0% 0%
20200819 58.31 58.46 56.53 56.57 -3.08% -1.65% 0% 15439 0.888 88.21 57.52 0% 0 0% 0 0% 0 0% 0%
20200818 57.7 58.37 56.85 58.37 1.44% 1.11% 0% 18276 1.0551 104.24 57.73 0% 0 0% 0 0% 0 0% 0%
20200817 55.91 58.49 55.9 57.54 2.26% 0% 0% 15743 0.9059 88.57 57.54 0% 0 0% 0 0% 0 0% 0%
20200814 55.8 56.5 55.06 56.27 1.21% 0.48% 0% 10026 0.5615 51.76 56 0% 0 0% 0 0% 0 0% 0%
20200813 55.5 56.19 55.22 55.6 0.2% -0.25% 0% 9810 0.5468 49.48 55.74 0% 0 0% 0 0% 0 0% 0%
20200812 56.1 56.9 54.3 55.49 -1.68% 0.65% 0% 14162 0.7807 68.02 55.13 0% 0 0% 0 0% 0 0% 0%
20200811 58 58.47 56.38 56.44 -3.57% -2.08% 0% 20800 1.1989 102.83 57.64 0% 0 0% 0 0% 0 0% 0%
20200810 54.94 59 53.86 58.53 7.67% 2.49% 0% 28727 1.6405 144.09 57.11 0% 0 0% 0 0% 0 0% 0%
20200807 56.71 56.71 53.6 54.36 -3.62% -0.84% 0% 17252 0.9458 89.77 54.82 0% 0 0% 0 0% 0 0% 0%
20200806 57.49 57.77 55.62 56.4 -2.3% 0.05% 0% 18787 1.0591 95.61 56.37 0% 0 0% 0 0% 0 0% 0%
20200805 56.83 57.89 56.4 57.73 1.58% 0.59% 0% 15745 0.9036 77.3 57.39 0% 0 0% 0 0% 0 0% 0%
20200804 57.5 58.29 56.17 56.83 -1.68% -0.4% 0% 19207 1.096 90.66 57.06 0% 0 0% 0 0% 0 0% 0%
20200803 55.41 58.17 55.27 57.8 5.17% 0.75% 0% 26369 1.5128 123.77 57.37 0% 0 0% 0 0% 0 0% 0%
20200731 54.3 55.43 54.02 54.96 0.51% 0.16% 0% 14197 0.779 64.82 54.87 0% 0 0% 0 0% 0 0% 0%
20200730 55.98 55.98 54.54 54.68 -2.34% -0.62% 0% 17532 0.9646 73.9 55.02 0% 0 0% 0 0% 0 0% 0%
20200729 55 56.35 54.33 55.99 1.38% 0.92% 0% 16938 0.9398 63.23 55.48 0% 0 0% 0 0% 0 0% 0%
20200728 54.38 55.58 54.28 55.23 2.26% 0.49% 0% 16763 0.9213 56.29 54.96 0% 0 0% 0 0% 0 0% 0%
20200727 53.08 54.01 52.5 54.01 1.92% 1.58% 0% 14902 0.7923 41.82 53.17 0% 0 0% 0 0% 0 0% 0%
20200724 56.78 57.55 52.51 52.99 -6.95% -3.25% 0% 27201 1.4898 65.63 54.77 0% 0 0% 0 0% 0 0% 0%
20200723 59 59.03 55.39 56.95 -3.52% 0.21% 0% 29770 1.6919 66.16 56.83 0% 0 0% 0 0% 0 0% 0%
20200722 59.99 60.83 58.99 59.03 -1.96% -1.3% 0% 22481 1.3447 48.24 59.81 0% 0 0% 0 0% 0 0% 0%
20200721 59.27 60.66 58.9 60.21 1.53% 0.58% 0% 21521 1.2882 42.99 59.86 0% 0 0% 0 0% 0 0% 0%
20200720 58.94 59.4 57.05 59.3 1.59% 1.45% 0% 22555 1.3183 39.65 58.45 0% 0 0% 0 0% 0 0% 0%
20200717 59.72 59.75 56.12 58.37 -3.31% -0.03% 0% 30954 1.8074 51.48 58.39 0% 0 0% 0 0% 0 0% 0%
20200716 66.76 66.76 60.37 60.37 -10% -4.07% 0% 43564 2.7416 75.29 62.93 0% 0 0% 0 0% 0 0% 0%
20200715 68 69.6 66.66 67.08 -0.83% -1.56% 0% 35472 2.4169 64.57 68.14 0% 0 0% 0 0% 0 0% 0%
20200714 69.8 70.94 66.5 67.64 -3.95% -0.72% 0% 49732 3.3884 83.31 68.13 0% 0 0% 0 0% 0 0% 0%
20200713 71.28 73.95 69.8 70.42 -1.21% -1.83% 0% 60764 4.3586 105.43 71.73 0% 0 0% 0 0% 0 0% 0%
20200710 67.99 71.8 66.98 71.28 4.13% 2.25% 0% 60927 4.2474 100.74 69.71 0% 0 0% 0 0% 0 0% 0%
20200709 67.2 70.43 66.53 68.45 1.51% -0.58% 0% 56822 3.9121 94.85 68.85 0% 0 0% 0 0% 0 0% 0%
20200708 65.82 67.68 64.45 67.43 0.85% 1.92% 0% 51127 3.3827 88.86 66.16 0% 0 0% 0 0% 0 0% 0%
20200707 63 68.6 62.91 66.86 5.71% 0.71% 0% 67670 4.4925 126.51 66.39 0% 0 0% 0 0% 0 0% 0%
20200706 61.6 64.28 61.1 63.25 2.68% 0.7% 0% 50054 3.1441 99.22 62.81 0% 0 0% 0 0% 0 0% 0%
20200703 64.13 64.75 60.68 61.6 -3.37% -0.53% 0% 50216 3.1099 105.75 61.93 0% 0 0% 0 0% 0 0% 0%
20200702 65.8 67.92 63.6 63.75 -4.75% -2.81% 0% 57804 3.7912 138.96 65.59 0% 0 0% 0 0% 0 0% 0%
20200701 63.5 68.96 62.6 66.93 2.18% 1.41% 0% 86641 5.7185 234.77 66 0% 0 0% 0 0% 0 0% 0%
20200630 59.69 65.53 58.65 65.5 9.94% 7.41% 0% 68386 4.17 213.47 60.98 0% 0 0% 0 0% 0 0% 0%
20200629 59.18 61.8 59.04 59.58 2.87% -1.23% 0% 88279 5.3252 323.23 60.32 0% 0 0% 0 0% 0 0% 0%
20200624 52.66 57.92 52.15 57.92 10.01% 3.37% 0% 61557 3.4489 283.23 56.03 0% 0 0% 0 0% 0 0% 0%
20200623 53.07 53.67 52.46 52.65 -0.45% -0.55% 0% 15156 0.8024 83.18 52.94 0% 0 0% 0 0% 0 0% 0%
20200622 52.38 53.44 52.36 52.89 1.13% 0.02% 0% 15748 0.8328 81.38 52.88 0% 0 0% 0 0% 0 0% 0%
20200619 52.79 52.8 52.19 52.3 -0.42% -0.25% 0% 12164 0.6378 60.34 52.43 0% 0 0% 0 0% 0 0% 0%
20200618 52.12 52.68 51.71 52.52 0.75% 0.56% 0% 13130 0.6858 60.88 52.23 0% 0 0% 0 0% 0 0% 0%
20200617 52.84 53 51.72 52.13 -1.55% 0.02% 0% 17622 0.9184 79.55 52.12 0% 0 0% 0 0% 0 0% 0%
20200616 52.65 53.79 52.12 52.95 1.91% 0.23% 0% 16146 0.853 69.41 52.83 0% 0 0% 0 0% 0 0% 0%
20200615 52.1 53.43 51.89 51.96 -1.09% -1.12% 0% 16096 0.8458 59.77 52.55 0% 0 0% 0 0% 0 0% 0%
20200612 51.61 53.44 51.4 52.53 -2% 0.61% 0% 21323 1.1133 77.82 52.21 0% 0 0% 0 0% 0 0% 0%
20200611 54.6 55 53.51 53.6 -1.78% -1.05% 0% 19538 1.0583 73.57 54.17 0% 0 0% 0 0% 0 0% 0%
20200610 55.66 55.8 54.13 54.57 -1.76% -0.04% 0% 16530 0.9023 62.4 54.59 0% 0 0% 0 0% 0 0% 0%
20200609 54.2 56.28 53.69 55.55 2.25% 0.25% 0% 24895 1.3794 93.84 55.41 0% 0 0% 0 0% 0 0% 0%
20200608 56.31 56.49 54.1 54.33 -3.52% -1.24% 0% 21479 1.1816 80.64 55.01 0% 0 0% 0 0% 0 0% 0%
20200605 84.88 86.99 84.22 84.97 0.09% -0.84% 0% 16512 1.4149 98.33 85.69 0% 0 0% 0 0% 0 0% 0%
20200604 85.9 85.96 83.55 84.89 -0.45% 0.6% 0% 13657 1.1524 81.32 84.38 0% 0 0% 0 0% 0 0% 0%
20200603 87.01 87.01 84.08 85.27 -1.39% 0.15% 0% 19789 1.6848 113.82 85.14 0% 0 0% 0 0% 0 0% 0%
20200602 84 89.6 83.12 86.47 5.49% -0.22% 0% 31152 2.6995 175.64 86.66 0% 0 0% 0 0% 0 0% 0%
20200601 78.81 82.23 78.81 81.97 3.63% 0.92% 0% 16087 1.3066 93.35 81.22 0% 0 0% 0 0% 0 0% 0%
20200529 79.4 80.47 78.51 79.1 -1.46% -0.49% 0% 10963 0.8715 57.78 79.49 0% 0 0% 0 0% 0 0% 0%
20200528 80.5 82.54 78.81 80.27 0.1% -0.32% 0% 13480 1.0855 67.61 80.53 0% 0 0% 0 0% 0 0% 0%
20200527 81.89 81.89 79.78 80.19 -2.05% -0.27% 0% 13561 1.0905 64.06 80.41 0% 0 0% 0 0% 0 0% 0%
20200526 79 82.78 78.89 81.87 3.88% 0.95% 0% 15390 1.2481 68.15 81.1 0% 0 0% 0 0% 0 0% 0%
20200525 80.24 80.89 77.44 78.81 -1.73% -0.05% 0% 11072 0.873 43.65 78.85 0% 0 0% 0 0% 0 0% 0%
20200522 81.1 83.33 79.6 80.2 -3.14% -1.23% 0% 13980 1.1352 48.2 81.2 0% 0 0% 0 0% 0 0% 0%
20200521 86 86.49 82 82.8 -4.11% -1.04% 0% 21267 1.7794 63.22 83.67 0% 0 0% 0 0% 0 0% 0%
20200520 84.13 87.96 83.63 86.35 2.64% 0.52% 0% 25922 2.2268 74.58 85.9 0% 0 0% 0 0% 0 0% 0%
20200519 83.53 84.49 83 84.13 1.36% 0.31% 0% 15758 1.3216 44.64 83.87 0% 0 0% 0 0% 0 0% 0%
20200518 88.49 88.75 82 83 -5.69% -1.98% 0% 28423 2.4068 78.5 84.68 0% 0 0% 0 0% 0 0% 0%
20200515 87.53 89.01 86.85 88.01 0.8% 0.24% 0% 21170 1.8588 59.62 87.8 0% 0 0% 0 0% 0 0% 0%
20200514 88.51 89.15 86.58 87.31 -2.31% -0.39% 0% 23396 2.0507 64.96 87.65 0% 0 0% 0 0% 0 0% 0%
20200513 88.41 92.69 88.41 89.37 -0.4% -1.23% 0% 26173 2.3681 76.39 90.48 0% 0 0% 0 0% 0 0% 0%
20200512 91.54 91.83 87 89.73 -2.84% 0.88% 0% 32388 2.8808 91.44 88.95 0% 0 0% 0 0% 0 0% 0%
20200511 90.01 94.68 90.01 92.35 2.62% -0.44% 0% 47604 4.4159 143.4 92.76 0% 0 0% 0 0% 0 0% 0%
20200508 92 95.4 89 89.99 0.04% -2.14% 0% 62670 5.7634 199.57 91.96 0% 0 0% 0 0% 0 0% 0%
20200507 82.04 89.95 81.88 89.95 10% 3.56% 0% 39906 3.4664 133.63 86.86 0% 0 0% 0 0% 0 0% 0%
20200506 78.71 81.82 78.38 81.77 2.4% 1.15% 0% 25071 2.0267 82.03 80.84 0% 0 0% 0 0% 0 0% 0%
20200430 79.89 81.65 79.01 79.85 0.06% -0.42% 0% 29844 2.3933 92.21 80.19 0% 0 0% 0 0% 0 0% 0%
20200429 75.7 83 75.31 79.8 5.67% 1.1% 0% 36910 2.9132 112.12 78.93 0% 0 0% 0 0% 0 0% 0%
20200428 80.31 80.64 73.5 75.52 -5.89% -0.46% 0% 29162 2.2125 85.65 75.87 0% 0 0% 0 0% 0 0% 0%
20200427 81.11 81.95 80.01 80.25 -0.68% -0.94% 0% 18629 1.5091 56.2 81.01 0% 0 0% 0 0% 0 0% 0%
20200424 85.7 85.8 80.11 80.8 -6.18% -2.11% 0% 34921 2.8824 97.53 82.54 0% 0 0% 0 0% 0 0% 0%
20200423 87.48 88.48 85.96 86.12 -1.18% -1.05% 0% 25921 2.2559 71.95 87.03 0% 0 0% 0 0% 0 0% 0%
20200422 88.01 88.49 86.3 87.15 -2.95% 0.13% 0% 29467 2.5648 72.61 87.04 0% 0 0% 0 0% 0 0% 0%
20200421 88.61 92.26 88.61 89.8 1.35% -0.24% 0% 31385 2.8252 74.17 90.02 0% 0 0% 0 0% 0 0% 0%
20200420 87.14 88.97 86.69 88.6 -0.46% 0.85% 0% 25827 2.2688 49.64 87.85 0% 0 0% 0 0% 0 0% 0%
20200417 92.5 93 88.76 89.01 -0.39% -2.28% 0% 35565 3.2396 72.49 91.09 0% 0 0% 0 0% 0 0% 0%
20200416 88.87 90.9 87.4 89.36 -0.49% 0.25% 0% 26650 2.3756 53.56 89.14 0% 0 0% 0 0% 0 0% 0%
20200415 91.5 92.34 89.8 89.8 -2.38% -1.13% 0% 29845 2.7108 54.55 90.83 0% 0 0% 0 0% 0 0% 0%
20200414 91 92.8 89.9 91.99 2.08% 0.67% 0% 35387 3.2335 60.66 91.38 0% 0 0% 0 0% 0 0% 0%
20200413 94.51 94.56 88.6 90.12 -6.71% -0.81% 0% 45899 4.1702 75.61 90.86 0% 0 0% 0 0% 0 0% 0%
20200410 97.3 99.6 96.2 96.6 -0.11% -1.01% 0% 48234 4.7071 84.66 97.59 0% 0 0% 0 0% 0 0% 0%
20200409 98.1 99.75 96.21 96.71 -5.34% -0.81% 0% 64154 6.2549 114.92 97.5 0% 0 0% 0 0% 0 0% 0%
20200408 105 107.74 102.17 102.17 -10% -1.2% 0% 50979 5.2718 99.45 103.41 0% 0 0% 0 0% 0 0% 0%
20200407 113.52 119 113.52 113.52 -10% -0.14% 0% 91712 10.4254 205.99 113.68 0% 0 0% 0 0% 0 0% 0%
20200403 126.13 126.13 126.13 126.13 -10% 0% 0% 9046 1.141 25.56 126.13 0% 0 0% 0 0% 0 0% 0%
20200402 156.95 157.98 140.14 140.14 -10% -5.24% 0% 18831 2.7849 60.76 147.89 0% 0 0% 0 0% 0 0% 0%
20200401 167 169 155.49 155.71 -5.12% -3.14% 0% 46457 7.4685 164.27 160.76 0% 0 0% 0 0% 0 0% 0%
20200331 178 180 163.49 164.12 -4.97% -3.44% 0% 43920 7.4649 187.79 169.97 0% 0 0% 0 0% 0 0% 0%
20200324 145 151 136.99 137 -5.52% -3.77% 0% 35519 5.0568 145.57 142.37 0% 0 0% 0 0% 0 0% 0%
20200323 151 158 144.49 145 -4.52% -3.13% 0% 30745 4.6018 135.47 149.68 0% 0 0% 0 0% 0 0% 0%
20200320 140 151.86 136.5 151.86 10% 4.36% 0% 24485 3.5631 109.64 145.52 0% 0 0% 0 0% 0 0% 0%
20200319 147 151.6 137.96 138.05 -5.78% -3.88% 0% 33770 4.8505 149.23 143.63 0% 0 0% 0 0% 0 0% 0%
20200318 133.98 146.52 133.97 146.52 10% 4.17% 0% 20461 2.8781 84.09 140.66 0% 0 0% 0 0% 0 0% 0%
20200317 145 150 127.87 133.2 -6.25% -2.83% 0% 32356 4.4355 138.81 137.08 0% 0 0% 0 0% 0 0% 0%
20200316 133 142.08 131.49 142.08 10% 4.68% 0% 17168 2.3302 81.15 135.73 0% 0 0% 0 0% 0 0% 0%
20200313 111.6 129.16 111.59 129.16 10% 5.34% 0% 19395 2.3781 78.86 122.61 0% 0 0% 0 0% 0 0% 0%
20200312 111 122.33 108.38 117.42 0.96% -0.19% 0% 14620 1.7199 58.03 117.64 0% 0 0% 0 0% 0 0% 0%
20200311 121 123.36 112.9 116.3 -2.27% -1.15% 0% 20409 2.4011 78.77 117.65 0% 0 0% 0 0% 0 0% 0%
20200310 127 133 116.35 119 -6.3% -3.72% 0% 34475 4.261 130.83 123.6 0% 0 0% 0 0% 0 0% 0%
20200309 133.11 134.56 123.3 127 -4.19% -0.77% 0% 24055 3.0786 90.97 127.98 0% 0 0% 0 0% 0 0% 0%
20200306 124.99 132.56 119 132.56 10% 5.21% 0% 27716 3.4923 85.05 126 0% 0 0% 0 0% 0 0% 0%
20200305 120.51 120.51 114.9 120.51 10% 1.43% 0% 54179 6.4368 166.01 118.81 0% 0 0% 0 0% 0 0% 0%
20200304 109.55 109.55 109.55 109.55 10% 0.01% 0% 3835 0.4201 12.92 109.54 0% 0 0% 0 0% 0 0% 0%
20200303 99.59 99.59 98.5 99.59 10% 0.12% 0% 11259 1.1199 34.55 99.47 0% 0 0% 0 0% 0 0% 0%
20200302 85 90.54 85 90.54 10% 0.78% 0% 41335 3.7135 119.01 89.84 0% 0 0% 0 0% 0 0% 0%
20200228 79 85.35 79 82.31 -2.44% -0.66% 0% 21767 1.8036 65.74 82.86 0% 0 0% 0 0% 0 0% 0%
20200227 79.6 85.3 79.6 84.37 3.9% 1.87% 0% 29938 2.4794 97.08 82.82 0% 0 0% 0 0% 0 0% 0%
20200226 86.94 86.97 81.09 81.2 -9.88% -2.19% 0% 52551 4.3629 190.06 83.02 0% 0 0% 0 0% 0 0% 0%
20200225 87 91.89 86 90.1 -4.63% 1.07% 0% 60232 5.3694 262.75 89.15 0% 0 0% 0 0% 0 0% 0%
20200224 94.47 94.47 90.2 94.47 10% 0.93% 0% 109547 10.2539 635.79 93.6 0% 0 0% 0 0% 0 0% 0%
20200221 85.88 85.88 85.88 85.88 10% 0% 0% 12817 1.1007 289.41 85.88 0% 0 0% 0 0% 0 0% 0%
20200220 78.07 78.07 78.07 78.07 10% 0.03% 0% 884 0.069 28.11 78.05 0% 0 0% 0 0% 0 0% 0%
20200219 70.97 70.97 70.97 70.97 10% 0.1% 0% 378 0.0268 11.35 70.9 0% 0 0% 0 0% 0 0% 0%
20200218 64.52 64.52 64.52 64.52 10.01% 0.16% 0% 312 0.0201 16.7 64.42 0% 0 0% 0 0% 0 0% 0%
20200217 58.65 58.65 58.65 58.65 10% -0.19% 0% 451 0.0265 19.67 58.76 0% 0 0% 0 0% 0 0% 0%
20200214 53.32 53.32 53.32 53.32 10.01% -0.34% 0% 200 0.0107 4.08 53.5 0% 0 0% 0 0% 0 0% 0%
20200213 40.39 48.47 40.39 48.47 44% 0.06% 0% 609 0.0295 3.57 48.44 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