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. 浩洋股份300833
    4. 返回上一页 刷新
股票代码（例：sz300833）       600条   (进入浩洋股份股票专站) 浩洋股份股票成本分析
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 91.29 92.69 91 91.46 -0.15% -0.23% 0% 2016 0.1848 33.17 91.67 0% 0 0% 0 0% 0 0% 0%
20230927 90.2 92.33 89.79 91.6 1.55% 0.3% 0% 3254 0.2972 53.77 91.33 0% 0 0% 0 0% 0 0% 0%
20230926 89.65 91.3 88.2 90.2 0.56% -0.32% 0% 3513 0.3179 60.26 90.49 0% 0 0% 0 0% 0 0% 0%
20230925 89.05 90.02 87.52 89.7 0.67% 0.84% 0% 2652 0.2359 47.22 88.95 0% 0 0% 0 0% 0 0% 0%
20230922 88.37 89.75 87.72 89.1 0.48% 0.16% 0% 4337 0.3858 78.47 88.96 0% 0 0% 0 0% 0 0% 0%
20230921 89.49 90.05 87.1 88.67 -0.91% 0.77% 0% 5320 0.4681 99.92 87.99 0% 0 0% 0 0% 0 0% 0%
20230920 91.24 91.24 88.5 89.48 -1.21% 0.02% 0% 4669 0.4177 94.27 89.46 0% 0 0% 0 0% 0 0% 0%
20230919 91.5 92.05 89.17 90.58 -1.03% 0.52% 0% 2366 0.2132 52.58 90.11 0% 0 0% 0 0% 0 0% 0%
20230918 92.71 93.52 91 91.52 -1.45% -0.77% 0% 4971 0.4585 115.97 92.23 0% 0 0% 0 0% 0 0% 0%
20230915 95.89 95.89 92.48 92.87 -2.48% -0.7% 0% 4164 0.3894 105.9 93.52 0% 0 0% 0 0% 0 0% 0%
20230914 96.48 96.85 94.61 95.23 -1.61% -0.2% 0% 2095 0.1999 61.17 95.42 0% 0 0% 0 0% 0 0% 0%
20230913 97.19 97.38 94.68 96.79 -0.62% 0.81% 0% 1829 0.1756 54.86 96.01 0% 0 0% 0 0% 0 0% 0%
20230912 98.79 99.42 97.28 97.39 -1.4% -0.35% 0% 1542 0.1507 48.14 97.73 0% 0 0% 0 0% 0 0% 0%
20230911 98.61 99.99 97.3 98.77 -0.04% -0.38% 0% 1412 0.14 41.88 99.15 0% 0 0% 0 0% 0 0% 0%
20230908 99.6 99.85 97.96 98.81 -0.79% -0.06% 0% 977 0.0966 26.64 98.87 0% 0 0% 0 0% 0 0% 0%
20230907 106 107.3 98.61 99.6 -4.09% -0.83% 0% 3052 0.3065 78.55 100.43 0% 0 0% 0 0% 0 0% 0%
20230906 104.55 104.55 103.62 103.85 -0.67% -0.15% 0% 1247 0.1297 32.43 104.01 0% 0 0% 0 0% 0 0% 0%
20230905 104.95 105.8 104.3 104.55 -0.18% -0.38% 0% 930 0.0976 23.26 104.95 0% 0 0% 0 0% 0 0% 0%
20230904 104.85 105.41 102.7 104.74 -0.11% 0.51% 0% 2635 0.2746 58.18 104.21 0% 0 0% 0 0% 0 0% 0%
20230901 103.33 105 102.5 104.86 1.56% 0.98% 0% 1068 0.1109 23.71 103.84 0% 0 0% 0 0% 0 0% 0%
20230831 105.4 105.77 103.03 103.25 -1.22% -0.89% 0% 1196 0.1246 26.55 104.18 0% 0 0% 0 0% 0 0% 0%
20230830 104.53 105.8 103.67 104.53 0.21% -0.32% 0% 801 0.084 18.32 104.87 0% 0 0% 0 0% 0 0% 0%
20230829 99.26 104.85 97.82 104.31 5.05% 1.13% 0% 2582 0.2663 45.6 103.14 0% 0 0% 0 0% 0 0% 0%
20230828 101.5 103.5 96.51 99.3 1.19% 0.08% 0% 3963 0.3932 70.99 99.22 0% 0 0% 0 0% 0 0% 0%
20230825 97.92 99.29 96 98.13 -0.42% 0.08% 0% 2827 0.2772 67.3 98.05 0% 0 0% 0 0% 0 0% 0%
20230824 100.35 101.6 98.06 98.54 -1.53% -0.48% 0% 4064 0.4024 102.66 99.02 0% 0 0% 0 0% 0 0% 0%
20230823 106.28 106.28 99.7 100.07 -5.99% -1.8% 0% 3903 0.3977 109.8 101.9 0% 0 0% 0 0% 0 0% 0%
20230822 101 107.93 101 106.45 -0.95% 0.77% 0% 6595 0.6967 201.37 105.64 0% 0 0% 0 0% 0 0% 0%
20230821 118.05 118.05 103 107.47 -0.54% -0.03% 0% 3078 0.3309 113.31 107.5 0% 0 0% 0 0% 0 0% 0%
20230818 106.61 109.72 106.01 108.05 1.55% -0.14% 0% 1854 0.2006 67.62 108.2 0% 0 0% 0 0% 0 0% 0%
20230817 105.98 107.88 104.21 106.4 1.13% 0.08% 0% 824 0.0876 30.1 106.31 0% 0 0% 0 0% 0 0% 0%
20230816 104.88 106.7 104.05 105.21 0.3% -0.39% 0% 1209 0.1277 41.03 105.62 0% 0 0% 0 0% 0 0% 0%
20230815 104.47 105.6 103.56 104.9 -0.1% 0.26% 0% 1575 0.1648 48.8 104.63 0% 0 0% 0 0% 0 0% 0%
20230814 107.65 109.08 104.38 105.01 -3.18% -0.29% 0% 3006 0.3166 87.94 105.32 0% 0 0% 0 0% 0 0% 0%
20230811 110 110.6 108 108.46 -1.37% -0.73% 0% 2851 0.3115 79.51 109.26 0% 0 0% 0 0% 0 0% 0%
20230810 107.49 110.25 106.51 109.97 2.31% 1.02% 0% 1670 0.1818 59.38 108.86 0% 0 0% 0 0% 0 0% 0%
20230809 109.19 110.48 107.3 107.49 -1.54% -0.32% 0% 1620 0.1747 56.36 107.84 0% 0 0% 0 0% 0 0% 0%
20230808 107.79 110.35 106.75 109.17 1.01% 0.52% 0% 1730 0.1879 42.26 108.61 0% 0 0% 0 0% 0 0% 0%
20230807 107.77 109.01 106.21 108.08 -0.11% 0.4% 0% 2144 0.2308 50.03 107.65 0% 0 0% 0 0% 0 0% 0%
20230804 108.86 109.85 107.59 108.2 -0.61% -0.14% 0% 1437 0.1557 35.42 108.35 0% 0 0% 0 0% 0 0% 0%
20230803 108.25 109.33 106.8 108.86 0.75% 0.75% 0% 1243 0.1343 29.49 108.05 0% 0 0% 0 0% 0 0% 0%
20230802 108.66 109.15 106.45 108.05 -0.53% 0.21% 0% 2418 0.2607 58.08 107.82 0% 0 0% 0 0% 0 0% 0%
20230801 108.63 110.21 107.12 108.63 0% -0.38% 0% 1516 0.1653 37.75 109.04 0% 0 0% 0 0% 0 0% 0%
20230731 109.96 110.34 107.83 108.63 -1.21% -0.35% 0% 2953 0.3219 71.75 109.01 0% 0 0% 0 0% 0 0% 0%
20230728 110 110.98 109.05 109.96 -0.04% -0.32% 0% 1775 0.1958 45.22 110.31 0% 0 0% 0 0% 0 0% 0%
20230727 112.11 112.11 109.09 110 -1.21% 0% 0% 2119 0.2331 48.39 110 0% 0 0% 0 0% 0 0% 0%
20230726 109.3 112.8 108.8 111.35 -0.62% 0% 0% 6274 0.6986 138.25 111.35 0% 0 0% 0 0% 0 0% 0%
20230725 114.15 114.15 111.11 112.05 -0.73% -0.12% 0% 3039 0.3409 68.81 112.18 0% 0 0% 0 0% 0 0% 0%
20230724 112.72 114.8 110 112.87 -0.22% -0.09% 0% 1079 0.1219 24.31 112.97 0% 0 0% 0 0% 0 0% 0%
20230721 114.34 114.99 112.5 113.12 -1.37% -0.25% 0% 1686 0.1912 32.79 113.4 0% 0 0% 0 0% 0 0% 0%
20230720 114.94 116.11 113.31 114.69 -0.22% -0.17% 0% 1707 0.1961 33.15 114.88 0% 0 0% 0 0% 0 0% 0%
20230719 113.91 116.15 112.44 114.94 0.9% 0.27% 0% 2502 0.2868 47.79 114.63 0% 0 0% 0 0% 0 0% 0%
20230718 115.44 115.44 112 113.91 -0.02% 0.41% 0% 2766 0.3138 51.93 113.45 0% 0 0% 0 0% 0 0% 0%
20230717 114.41 115.17 111.73 113.93 -0.24% 0.94% 0% 3947 0.4455 75.14 112.87 0% 0 0% 0 0% 0 0% 0%
20230714 119.44 119.44 113.7 114.2 -3.69% -0.97% 0% 6103 0.7038 115.21 115.32 0% 0 0% 0 0% 0 0% 0%
20230713 119.4 119.9 117.6 118.57 0.03% -0.15% 0% 2939 0.349 57.61 118.75 0% 0 0% 0 0% 0 0% 0%
20230712 118.62 121.12 117.01 118.54 -1.13% 0.38% 0% 5174 0.611 101.89 118.09 0% 0 0% 0 0% 0 0% 0%
20230711 120 121.87 118.03 119.9 -0.66% 0.08% 0% 3624 0.4342 71.84 119.81 0% 0 0% 0 0% 0 0% 0%
20230710 114.89 121.29 114.33 120.7 5.9% 1.39% 0% 7724 0.9195 162.61 119.04 0% 0 0% 0 0% 0 0% 0%
20230707 112.5 116.53 111.43 113.98 1.32% 0.44% 0% 3599 0.4084 79.38 113.48 0% 0 0% 0 0% 0 0% 0%
20230706 113.83 113.84 112.25 112.49 -1.19% -0.36% 0% 2520 0.2845 49.07 112.9 0% 0 0% 0 0% 0 0% 0%
20230705 114.58 114.58 112.74 113.84 -0.66% 0.23% 0% 1811 0.2057 38.52 113.58 0% 0 0% 0 0% 0 0% 0%
20230704 113.51 115.1 111.12 114.6 1.83% 0.99% 0% 2470 0.2803 46.93 113.48 0% 0 0% 0 0% 0 0% 0%
20230703 109.86 112.95 109.05 112.54 2.84% 1.21% 0% 5489 0.6103 100.66 111.19 0% 0 0% 0 0% 0 0% 0%
20230630 106.48 109.68 104.68 109.43 3.27% 1.65% 0% 4879 0.5252 87.87 107.65 0% 0 0% 0 0% 0 0% 0%
20230629 102.1 106.93 101 105.97 3.79% 1.17% 0% 5659 0.5927 105.61 104.74 0% 0 0% 0 0% 0 0% 0%
20230628 103.88 103.88 100.18 102.1 -1% 0.49% 0% 3384 0.3438 66.57 101.6 0% 0 0% 0 0% 0 0% 0%
20230627 104.24 104.56 101.11 103.13 -0.07% 0.48% 0% 3371 0.346 68.6 102.64 0% 0 0% 0 0% 0 0% 0%
20230626 104.91 105.6 102 103.2 -2.77% 0% 0% 3568 0.3682 75.05 103.2 0% 0 0% 0 0% 0 0% 0%
20230621 104.18 107.39 103.8 106.14 1.84% 0.44% 0% 4236 0.4476 95.37 105.67 0% 0 0% 0 0% 0 0% 0%
20230620 104.88 106 103.65 104.22 0.14% -0.03% 0% 3554 0.3705 82.97 104.25 0% 0 0% 0 0% 0 0% 0%
20230619 104.14 105.46 103.85 104.07 -0.29% -0.31% 0% 1502 0.1568 37.03 104.39 0% 0 0% 0 0% 0 0% 0%
20230616 103.61 104.96 102.86 104.37 0.81% 0.43% 0% 1887 0.1961 47.92 103.92 0% 0 0% 0 0% 0 0% 0%
20230615 107.37 107.37 103.16 103.53 -2.67% -0.84% 0% 2517 0.2628 66.36 104.41 0% 0 0% 0 0% 0 0% 0%
20230614 105.22 107.48 104.38 106.37 1.09% 0.25% 0% 1964 0.2084 54.05 106.11 0% 0 0% 0 0% 0 0% 0%
20230613 106.03 106.03 104.25 105.22 -0.76% 0.18% 0% 914 0.096 24.85 105.03 0% 0 0% 0 0% 0 0% 0%
20230612 103.45 106.12 102.04 106.03 1.46% 1.68% 0% 2242 0.2338 58.18 104.28 0% 0 0% 0 0% 0 0% 0%
20230609 103.02 104.8 102.78 104.5 0.09% 0.49% 0% 1278 0.1329 33.01 103.99 0% 0 0% 0 0% 0 0% 0%
20230608 103.74 105.57 102.32 104.41 -0.31% 0.33% 0% 2039 0.2122 54 104.07 0% 0 0% 0 0% 0 0% 0%
20230607 106.33 106.33 104 104.73 -1.5% -0.32% 0% 1164 0.1223 31.62 105.07 0% 0 0% 0 0% 0 0% 0%
20230606 107.59 108 105.53 106.33 -1.23% -0.55% 0% 1040 0.1112 26.24 106.92 0% 0 0% 0 0% 0 0% 0%
20230605 107.71 109.8 106.55 107.65 -0.18% 0.22% 0% 1431 0.1537 36.15 107.41 0% 0 0% 0 0% 0 0% 0%
20230602 110.69 110.69 107.67 107.84 -0.99% -1.21% 0% 2424 0.2646 57.92 109.16 0% 0 0% 0 0% 0 0% 0%
20230601 108.12 110.88 108.12 108.92 0.75% -0.65% 0% 2616 0.2868 72.56 109.63 0% 0 0% 0 0% 0 0% 0%
20230531 107.56 108.29 106.2 108.11 1.03% 0.47% 0% 1881 0.2024 53.12 107.6 0% 0 0% 0 0% 0 0% 0%
20230530 107.8 107.8 105.8 107.01 0.75% 0.28% 0% 1639 0.1749 37.08 106.71 0% 0 0% 0 0% 0 0% 0%
20230529 111.48 112 107.64 108.41 -2.75% -1.05% 0% 2082 0.2281 46.53 109.56 0% 0 0% 0 0% 0 0% 0%
20230526 108.3 111.93 108.26 111.48 1.84% 0.7% 0% 2440 0.2701 50.81 110.7 0% 0 0% 0 0% 0 0% 0%
20230525 110.23 110.94 107.05 109.47 -0.03% 0.67% 0% 1510 0.1642 31.19 108.74 0% 0 0% 0 0% 0 0% 0%
20230524 108.3 111 106.56 109.5 1.55% -0.21% 0% 4811 0.5279 95.13 109.73 0% 0 0% 0 0% 0 0% 0%
20230523 106.18 109.87 106.18 107.83 0.04% -0.47% 0% 1403 0.152 27.77 108.34 0% 0 0% 0 0% 0 0% 0%
20230522 108.37 110.75 107.51 107.79 -0.59% -0.93% 0% 2636 0.2868 48.32 108.8 0% 0 0% 0 0% 0 0% 0%
20230519 106.56 110.6 105.6 108.43 1.77% 0.25% 0% 2120 0.2293 35.98 108.16 0% 0 0% 0 0% 0 0% 0%
20230518 105.3 108.8 105.24 106.54 0.9% -0.01% 0% 1466 0.1562 23.39 106.55 0% 0 0% 0 0% 0 0% 0%
20230517 103.81 106.18 102.8 105.59 1.72% 1% 0% 1917 0.2004 29.05 104.54 0% 0 0% 0 0% 0 0% 0%
20230516 105.08 108.98 103.71 103.8 -0.67% -2.26% 0% 3096 0.3288 44.42 106.2 0% 0 0% 0 0% 0 0% 0%
20230515 101.8 107.9 101.5 104.5 3.71% -0.63% 0% 5073 0.5335 68.92 105.16 0% 0 0% 0 0% 0 0% 0%
20230510 98.58 99.9 98.03 99.1 0.34% 0.2% 0% 1548 0.1531 21.82 98.9 0% 0 0% 0 0% 0 0% 0%
20230509 101.98 101.98 98.2 98.76 -1.7% -0.56% 0% 2482 0.2465 27.57 99.32 0% 0 0% 0 0% 0 0% 0%
20230508 102.09 102.1 97.6 100.47 -0.27% 0.94% 0% 3801 0.3783 41.88 99.53 0% 0 0% 0 0% 0 0% 0%
20230505 103.16 104.35 99.04 100.74 -3.76% -0.02% 0% 5374 0.5415 59.21 100.76 0% 0 0% 0 0% 0 0% 0%
20230504 108.99 109.31 103.56 104.68 -4.72% -0.77% 0% 6904 0.7283 82.15 105.49 0% 0 0% 0 0% 0 0% 0%
20230428 111.09 112.7 107.22 109.86 -1.04% 0.62% 0% 4400 0.4804 57.62 109.18 0% 0 0% 0 0% 0 0% 0%
20230427 114.98 116.84 110 111.02 -3.64% -1.25% 0% 4225 0.475 59.79 112.43 0% 0 0% 0 0% 0 0% 0%
20230426 107.48 115.66 106.5 115.21 6.62% 2.16% 0% 6725 0.7584 95.33 112.77 0% 0 0% 0 0% 0 0% 0%
20230425 106.12 112.53 106.12 108.06 -2.65% -0.41% 0% 7024 0.7622 99.85 108.51 0% 0 0% 0 0% 0 0% 0%
20230424 120.5 124.44 105.2 111 -5.4% -1.74% 0% 11583 1.3084 177.94 112.96 0% 0 0% 0 0% 0 0% 0%
20230421 114.08 117.44 113.12 117.34 2.86% 1.39% 0% 6408 0.7416 115.22 115.73 0% 0 0% 0 0% 0 0% 0%
20230420 114.51 118.48 111.26 114.08 -0.37% -0.33% 0% 4509 0.5161 88.07 114.46 0% 0 0% 0 0% 0 0% 0%
20230419 110.32 115.88 107.82 114.5 4.09% 1.88% 0% 5466 0.6143 109.98 112.39 0% 0 0% 0 0% 0 0% 0%
20230418 112 112.8 109.21 110 -0.99% -0.6% 0% 2673 0.2958 56.97 110.66 0% 0 0% 0 0% 0 0% 0%
20230417 111.44 112.98 108.51 111.1 -0.21% 0.15% 0% 3238 0.3592 68.72 110.93 0% 0 0% 0 0% 0 0% 0%
20230414 108.23 111.5 107.05 111.33 2.55% 0.72% 0% 3086 0.3411 66.11 110.53 0% 0 0% 0 0% 0 0% 0%
20230413 112 112.66 107.5 108.56 -3.21% -0.46% 0% 3399 0.3707 72.16 109.06 0% 0 0% 0 0% 0 0% 0%
20230412 112.2 116.1 112 112.16 -0.3% -1.11% 0% 3406 0.3863 77.16 113.42 0% 0 0% 0 0% 0 0% 0%
20230411 109.35 113.4 107.41 112.5 2.88% 1.27% 0% 4337 0.4818 94.54 111.09 0% 0 0% 0 0% 0 0% 0%
20230410 106.08 110.5 106.08 109.35 3.18% 0.25% 0% 2975 0.3245 62.82 109.08 0% 0 0% 0 0% 0 0% 0%
20230407 106.38 107 104.18 105.98 0.16% 0.32% 0% 1242 0.1312 26.32 105.64 0% 0 0% 0 0% 0 0% 0%
20230406 106.55 108.55 104.98 105.81 -1.09% -0.68% 0% 2571 0.2739 53.32 106.53 0% 0 0% 0 0% 0 0% 0%
20230404 107.11 107.5 104.16 106.98 0.49% 1.32% 0% 2023 0.2136 40.71 105.59 0% 0 0% 0 0% 0 0% 0%
20230403 107 107.7 105.4 106.46 -0.05% -0.18% 0% 2678 0.2856 52.08 106.65 0% 0 0% 0 0% 0 0% 0%
20230331 110.4 110.4 106.01 106.51 -3.48% -0.78% 0% 2979 0.3198 56.86 107.35 0% 0 0% 0 0% 0 0% 0%
20230330 108.87 110.6 108 110.35 1.24% 0.89% 0% 2335 0.2554 43.23 109.38 0% 0 0% 0 0% 0 0% 0%
20230329 109.17 111.93 106.8 109 -0.15% -0.77% 0% 3522 0.3869 64.57 109.85 0% 0 0% 0 0% 0 0% 0%
20230328 106 110.94 105.03 109.16 3.03% 0.2% 0% 4432 0.4828 80.74 108.94 0% 0 0% 0 0% 0 0% 0%
20230327 105.5 106.13 101.68 105.95 0.09% 2.04% 0% 5195 0.5394 87.33 103.83 0% 0 0% 0 0% 0 0% 0%
20230324 105.1 106.84 104.23 105.85 1.78% 0.07% 0% 2526 0.2672 44.99 105.78 0% 0 0% 0 0% 0 0% 0%
20230323 104.24 105.28 102.59 104 -1.04% 0.25% 0% 3579 0.3713 63.69 103.74 0% 0 0% 0 0% 0 0% 0%
20230322 107 107 104 105.09 -0.84% -0.1% 0% 3960 0.4166 67.98 105.2 0% 0 0% 0 0% 0 0% 0%
20230321 107.03 107.5 104 105.98 -0.98% 0.32% 0% 4449 0.47 75.96 105.64 0% 0 0% 0 0% 0 0% 0%
20230320 106.12 107.48 103.04 107.03 1.5% 1.67% 0% 4894 0.5152 77.73 105.27 0% 0 0% 0 0% 0 0% 0%
20230317 104.73 110.87 104.73 105.45 1.67% -1.65% 0% 5442 0.5835 88.18 107.22 0% 0 0% 0 0% 0 0% 0%
20230316 106.66 107.88 103.13 103.72 -1.58% -1.38% 0% 3889 0.409 64.26 105.17 0% 0 0% 0 0% 0 0% 0%
20230315 105.26 107.79 105.22 105.38 0.84% -1.05% 0% 3309 0.3524 51.54 106.5 0% 0 0% 0 0% 0 0% 0%
20230314 108.26 108.26 102 104.5 -3.47% 0.12% 0% 7284 0.7602 108.45 104.37 0% 0 0% 0 0% 0 0% 0%
20230313 106.49 111.18 106.39 108.26 1.56% -0.46% 0% 3038 0.3304 50.32 108.76 0% 0 0% 0 0% 0 0% 0%
20230310 108.69 108.88 105.4 106.6 -2.61% -0.11% 0% 2529 0.2699 41.15 106.72 0% 0 0% 0 0% 0 0% 0%
20230309 108.6 110.43 106.77 109.46 1.92% 0.9% 0% 4764 0.5168 78.84 108.48 0% 0 0% 0 0% 0 0% 0%
20230308 107 109.16 105.48 107.4 0.3% 0.17% 0% 4158 0.4458 70.9 107.22 0% 0 0% 0 0% 0 0% 0%
20230307 111.86 112.5 105.89 107.08 -4.13% -0.7% 0% 7886 0.8504 136.67 107.84 0% 0 0% 0 0% 0 0% 0%
20230306 111.47 112.94 108 111.69 0.17% 1.66% 0% 4557 0.5007 87.31 109.87 0% 0 0% 0 0% 0 0% 0%
20230303 110.31 112.09 108.8 111.5 1.06% 0.9% 0% 3188 0.3523 60.28 110.51 0% 0 0% 0 0% 0 0% 0%
20230302 107.79 113.47 107.03 110.33 2.2% -0.55% 0% 7041 0.7811 130.11 110.94 0% 0 0% 0 0% 0 0% 0%
20230301 105.23 108.96 103.11 107.95 2.6% 2.12% 0% 3731 0.3944 67.86 105.71 0% 0 0% 0 0% 0 0% 0%
20230228 104.15 106.47 102.83 105.21 1.91% 0.48% 0% 2699 0.2826 45.23 104.71 0% 0 0% 0 0% 0 0% 0%
20230227 105 107.3 102.89 103.24 -1.02% -1.24% 0% 2752 0.2877 44.44 104.54 0% 0 0% 0 0% 0 0% 0%
20230224 104.24 106 103.3 104.3 0.23% -0.21% 0% 2699 0.2821 38.89 104.52 0% 0 0% 0 0% 0 0% 0%
20230223 102.69 104.93 102.69 104.06 0.44% 0.19% 0% 2201 0.2286 31.06 103.86 0% 0 0% 0 0% 0 0% 0%
20230222 105.09 106.61 102.68 103.6 -1.42% -0.48% 0% 3808 0.3964 51.79 104.1 0% 0 0% 0 0% 0 0% 0%
20230221 105.79 108.98 104.06 105.09 -0.53% -1.23% 0% 3812 0.4056 51.93 106.4 0% 0 0% 0 0% 0 0% 0%
20230220 105.03 108.8 102.65 105.65 0.6% 0.7% 0% 5505 0.5776 72.3 104.92 0% 0 0% 0 0% 0 0% 0%
20230217 103.25 106.87 103.18 105.02 1.96% -0.24% 0% 4854 0.511 61.82 105.27 0% 0 0% 0 0% 0 0% 0%
20230216 108.61 109.93 102.21 103 -5.85% -2.49% 0% 6631 0.7004 82.99 105.63 0% 0 0% 0 0% 0 0% 0%
20230215 101 110.95 100.52 109.4 8.24% 2.05% 0% 8488 0.9099 106.65 107.2 0% 0 0% 0 0% 0 0% 0%
20230214 102.1 103.48 99.31 101.07 -1.01% -0.28% 0% 4731 0.4795 59.29 101.35 0% 0 0% 0 0% 0 0% 0%
20230213 95.71 103.87 95.71 102.1 6.93% 1.48% 0% 9826 0.9886 118.09 100.61 0% 0 0% 0 0% 0 0% 0%
20230210 94.59 95.76 94.09 95.48 0.93% 0.56% 0% 3387 0.3216 36.45 94.95 0% 0 0% 0 0% 0 0% 0%
20230209 92.92 95.18 92.2 94.6 1.81% 0.68% 0% 4616 0.4337 47.5 93.96 0% 0 0% 0 0% 0 0% 0%
20230208 92.68 93.5 91.48 92.92 0.29% 0.11% 0% 3275 0.304 33.48 92.82 0% 0 0% 0 0% 0 0% 0%
20230207 93.19 93.98 91.86 92.65 -0.58% -0.4% 0% 5115 0.4758 52.59 93.02 0% 0 0% 0 0% 0 0% 0%
20230206 90.98 93.21 90.25 93.19 2.41% 1.08% 0% 5710 0.5264 58.59 92.19 0% 0 0% 0 0% 0 0% 0%
20230203 90.48 91.38 89.59 91 0.57% 0.08% 0% 6362 0.5785 65.48 90.93 0% 0 0% 0 0% 0 0% 0%
20230202 88.53 92 87.77 90.48 2.27% 0.76% 0% 6756 0.6067 69.7 89.8 0% 0 0% 0 0% 0 0% 0%
20230201 89.03 89.46 87.38 88.47 -0.93% 0.31% 0% 5244 0.4625 55.24 88.2 0% 0 0% 0 0% 0 0% 0%
20230131 87.5 90.38 86.32 89.3 0.34% 0.34% 0% 8489 0.7555 90.98 89 0% 0 0% 0 0% 0 0% 0%
20230130 88.63 89.9 84.2 89 0.55% 3.07% 0% 16253 1.4035 174.46 86.35 0% 0 0% 0 0% 0 0% 0%
20230120 87.5 89.5 87.11 88.51 1.24% -0.39% 0% 5608 0.4983 70.02 88.86 0% 0 0% 0 0% 0 0% 0%
20230119 86.87 88.73 84.3 87.43 0.61% 0.83% 0% 5258 0.4559 48.7 86.71 0% 0 0% 0 0% 0 0% 0%
20230118 85.52 87.52 84.51 86.9 1.57% 0.67% 0% 5206 0.4494 58.76 86.32 0% 0 0% 0 0% 0 0% 0%
20230117 87 88.02 85.56 85.56 -1.35% -1.13% 0% 4561 0.3947 50.57 86.54 0% 0 0% 0 0% 0 0% 0%
20230116 87.41 89.3 86.65 86.73 -0.78% -1.18% 0% 6028 0.5291 65.19 87.77 0% 0 0% 0 0% 0 0% 0%
20230113 90.9 90.9 87.19 87.41 -3% -1.19% 0% 6206 0.549 71.29 88.46 0% 0 0% 0 0% 0 0% 0%
20230112 91.5 92.42 89.71 90.11 -1.86% -0.68% 0% 4723 0.4285 56.74 90.73 0% 0 0% 0 0% 0 0% 0%
20230111 90.5 93.15 90.5 91.82 -0.05% -0.24% 0% 4156 0.3825 51.68 92.04 0% 0 0% 0 0% 0 0% 0%
20230110 92.43 92.43 90 91.87 0.13% 1.12% 0% 3847 0.3495 47.45 90.85 0% 0 0% 0 0% 0 0% 0%
20230109 93.6 93.6 91.17 91.75 -1.18% -0.37% 0% 5334 0.4912 69.43 92.09 0% 0 0% 0 0% 0 0% 0%
20230106 88.5 93.68 87.83 92.85 4.88% 2.09% 0% 8477 0.771 112.29 90.95 0% 0 0% 0 0% 0 0% 0%
20230105 88.18 89.66 86.6 88.53 0.4% 0.56% 0% 5444 0.4793 79.06 88.04 0% 0 0% 0 0% 0 0% 0%
20230104 86.7 88.23 85.93 88.18 1.71% 1.47% 0% 5510 0.4788 86.91 86.9 0% 0 0% 0 0% 0 0% 0%
20230103 83.74 87.43 83.72 86.7 3.41% 0.5% 0% 5643 0.4868 95.25 86.27 0% 0 0% 0 0% 0 0% 0%
20221230 85 85.88 83.26 83.84 -1.36% 0.01% 0% 3445 0.2888 50.76 83.83 0% 0 0% 0 0% 0 0% 0%
20221229 83 85.22 83 85 1.63% 0.76% 0% 3268 0.2757 61.06 84.36 0% 0 0% 0 0% 0 0% 0%
20221228 85.71 85.83 83.11 83.64 -2.42% -0.63% 0% 2085 0.1755 40.51 84.17 0% 0 0% 0 0% 0 0% 0%
20221227 83.86 87.3 83.05 85.71 2.32% 0.56% 0% 4577 0.3901 89.64 85.23 0% 0 0% 0 0% 0 0% 0%
20221226 81.1 83.97 81.08 83.77 3.29% 1.06% 0% 2887 0.2393 53.43 82.89 0% 0 0% 0 0% 0 0% 0%
20221223 80.62 82.16 80.32 81.1 0.52% -0.06% 0% 3114 0.2527 50.25 81.15 0% 0 0% 0 0% 0 0% 0%
20221222 81.98 81.98 80 80.68 -0.9% 0% 0% 2588 0.2088 39.6 80.68 0% 0 0% 0 0% 0 0% 0%
20221221 82.04 82.69 80.69 81.41 -0.35% -0.38% 0% 2670 0.2182 39.27 81.72 0% 0 0% 0 0% 0 0% 0%
20221220 84.49 84.49 81.29 81.7 -2.76% -1.33% 0% 3313 0.2743 47.4 82.8 0% 0 0% 0 0% 0 0% 0%
20221219 83.94 84.82 83.26 84.02 0.02% 0.04% 0% 3642 0.3059 50.15 83.99 0% 0 0% 0 0% 0 0% 0%
20221216 85.66 86.5 83.72 84 -1.45% -0.5% 0% 2862 0.2416 38.06 84.42 0% 0 0% 0 0% 0 0% 0%
20221215 84.88 86.37 83.92 85.24 0.42% -0.16% 0% 2333 0.1992 29.44 85.38 0% 0 0% 0 0% 0 0% 0%
20221214 86.07 86.47 84.69 84.88 -1.38% -0.74% 0% 3346 0.2861 43.95 85.51 0% 0 0% 0 0% 0 0% 0%
20221213 86.94 87.01 85 86.07 -1.01% 0.29% 0% 3857 0.331 45.01 85.82 0% 0 0% 0 0% 0 0% 0%
20221212 90.05 90.96 85.8 86.95 -3.44% -0.38% 0% 6847 0.5976 81.31 87.28 0% 0 0% 0 0% 0 0% 0%
20221208 84.98 86.76 84.12 85.61 1.78% -0.05% 0% 4948 0.4238 64.24 85.65 0% 0 0% 0 0% 0 0% 0%
20221207 86.96 86.96 83.83 84.11 -2.98% -1.04% 0% 4950 0.4207 64.82 84.99 0% 0 0% 0 0% 0 0% 0%
20221206 86.22 87.54 85.28 86.69 0.38% 0.34% 0% 3433 0.2966 45.23 86.4 0% 0 0% 0 0% 0 0% 0%
20221205 88.91 89.57 85.51 86.36 -3.38% -0.55% 0% 6024 0.5231 74.47 86.84 0% 0 0% 0 0% 0 0% 0%
20221202 88.58 89.89 87.96 89.38 0.91% 0.3% 0% 3617 0.3223 47 89.11 0% 0 0% 0 0% 0 0% 0%
20221201 88.6 92.56 88 88.57 1.08% -1.4% 0% 6192 0.5562 80.49 89.83 0% 0 0% 0 0% 0 0% 0%
20221130 87.33 88.35 86.67 87.62 0.33% -0.01% 0% 2523 0.2211 32.21 87.63 0% 0 0% 0 0% 0 0% 0%
20221129 89.64 90.27 87.02 87.33 -2.37% -0.91% 0% 4399 0.3877 56.71 88.13 0% 0 0% 0 0% 0 0% 0%
20221128 88.02 91.5 86.66 89.45 0.68% 0.29% 0% 4755 0.4241 57 89.19 0% 0 0% 0 0% 0 0% 0%
20221125 90.01 90.29 88.22 88.85 -2.35% -0.2% 0% 3036 0.2703 34.33 89.03 0% 0 0% 0 0% 0 0% 0%
20221124 90.19 91.88 89.39 90.99 1.4% 0.15% 0% 3944 0.3583 41.58 90.85 0% 0 0% 0 0% 0 0% 0%
20221123 90.01 91.81 88.18 89.73 0.02% -0.09% 0% 6018 0.5405 60.97 89.81 0% 0 0% 0 0% 0 0% 0%
20221122 93.79 94.2 89 89.71 -4.35% -1.7% 0% 6543 0.5971 67.1 91.26 0% 0 0% 0 0% 0 0% 0%
20221121 92.77 94.36 90.03 93.79 2.69% 1.44% 0% 5494 0.508 58.32 92.46 0% 0 0% 0 0% 0 0% 0%
20221118 92.48 93.45 91.01 91.33 -1.29% -0.84% 0% 3581 0.3298 35.96 92.1 0% 0 0% 0 0% 0 0% 0%
20221117 93.01 93.03 89.61 92.52 -0.24% 1.78% 0% 7063 0.642 63.67 90.9 0% 0 0% 0 0% 0 0% 0%
20221116 93.7 93.7 91.72 92.74 -0.28% 0.22% 0% 3741 0.3462 31.87 92.54 0% 0 0% 0 0% 0 0% 0%
20221115 92.92 93.97 91.23 93 -0.32% 0.45% 0% 5837 0.5404 44.23 92.58 0% 0 0% 0 0% 0 0% 0%
20221114 94.6 96.4 92.35 93.3 -2.65% -0.29% 0% 7165 0.6704 48.82 93.57 0% 0 0% 0 0% 0 0% 0%
20221111 100.29 101.46 94.5 95.84 -3.67% -0.58% 0% 8405 0.8102 57.51 96.4 0% 0 0% 0 0% 0 0% 0%
20221110 102.16 102.16 97.2 99.49 -2.7% -0.6% 0% 4509 0.4513 31.28 100.09 0% 0 0% 0 0% 0 0% 0%
20221109 99.73 103 99.33 102.25 1.43% 1.05% 0% 4804 0.4861 30.98 101.19 0% 0 0% 0 0% 0 0% 0%
20221108 101.44 102 98.7 100.81 -0.63% 0.89% 0% 4753 0.4749 27.18 99.92 0% 0 0% 0 0% 0 0% 0%
20221107 104.53 106.32 100.5 101.45 -2.97% -0.39% 0% 8596 0.8755 48.13 101.85 0% 0 0% 0 0% 0 0% 0%
20221104 103.82 105.67 100.58 104.55 0.92% 1.33% 0% 9655 0.9962 54.03 103.18 0% 0 0% 0 0% 0 0% 0%
20221103 100 104.65 98.17 103.6 3.43% 0.51% 0% 9681 0.9978 52.07 103.07 0% 0 0% 0 0% 0 0% 0%
20221102 95.85 101.66 95.79 100.16 4.57% 1.03% 0% 10859 1.0766 55.78 99.14 0% 0 0% 0 0% 0 0% 0%
20221101 86.69 96.5 86.69 95.78 7.74% 2.86% 0% 9746 0.9075 48.04 93.12 0% 0 0% 0 0% 0 0% 0%
20221031 89.6 92.88 88.3 88.9 -0.99% -1.42% 0% 9730 0.8775 48.67 90.18 0% 0 0% 0 0% 0 0% 0%
20221028 86.91 90.88 85.6 89.79 2.41% 1.26% 0% 12807 1.1356 60.24 88.67 0% 0 0% 0 0% 0 0% 0%
20221027 85.89 90.08 85.52 87.68 1.69% -0.77% 0% 13974 1.2347 65.78 88.36 0% 0 0% 0 0% 0 0% 0%
20221026 93.5 95.18 83.13 86.22 -4.62% -0.86% 0% 17363 1.5101 85.17 86.97 0% 0 0% 0 0% 0 0% 0%
20221025 85.75 90.98 84.95 90.4 3.29% 2.49% 0% 7574 0.668 42.49 88.2 0% 0 0% 0 0% 0 0% 0%
20221024 87.99 89.99 86.8 87.52 -0.43% -0.84% 0% 5867 0.5178 34.02 88.26 0% 0 0% 0 0% 0 0% 0%
20221021 89 89.5 86.63 87.9 -2.28% 0.34% 0% 6227 0.5455 36.84 87.6 0% 0 0% 0 0% 0 0% 0%
20221020 88.36 92.37 88.36 89.95 -1.47% -0.06% 0% 7193 0.6474 49.43 90 0% 0 0% 0 0% 0 0% 0%
20221019 94.99 97.53 90.66 91.29 -4.53% -1.37% 0% 7899 0.7311 61.33 92.56 0% 0 0% 0 0% 0 0% 0%
20221018 93.13 98.5 93.13 95.62 2.75% -0.87% 0% 6353 0.6128 55.45 96.46 0% 0 0% 0 0% 0 0% 0%
20221017 93.66 97.92 92.31 93.06 -0.64% -1.07% 0% 4793 0.4509 45.48 94.07 0% 0 0% 0 0% 0 0% 0%
20220720 85.48 88.5 85.11 87.07 1.86% 0.17% 0% 4474 0.3889 77.11 86.92 0% 0 0% 0 0% 0 0% 0%
20220719 89.07 89.07 84.57 85.48 -2.12% -0.63% 0% 3919 0.3371 65.16 86.02 0% 0 0% 0 0% 0 0% 0%
20220718 86.5 89.19 85 87.33 1.24% -0.15% 0% 4576 0.4002 74.6 87.46 0% 0 0% 0 0% 0 0% 0%
20220715 89.6 89.6 85.87 86.26 -3.4% -0.96% 0% 4728 0.4118 71.83 87.1 0% 0 0% 0 0% 0 0% 0%
20220714 86.48 90.22 84.58 89.3 4.12% 0.84% 0% 4451 0.3942 66.61 88.56 0% 0 0% 0 0% 0 0% 0%
20220713 85.61 89.6 84.71 85.77 0.19% -0.91% 0% 5021 0.4346 71.92 86.56 0% 0 0% 0 0% 0 0% 0%
20220712 88.88 89.07 84.64 85.61 -3.79% -0.56% 0% 5709 0.4915 80.05 86.09 0% 0 0% 0 0% 0 0% 0%
20220711 89.01 91 87.47 88.98 -1.22% 0.23% 0% 4475 0.3973 65.87 88.78 0% 0 0% 0 0% 0 0% 0%
20220708 90.48 93.42 89.71 90.08 -0.88% -0.95% 0% 3565 0.3242 51.67 90.94 0% 0 0% 0 0% 0 0% 0%
20220707 93.1 93.18 88.63 90.88 0.98% 0.48% 0% 3445 0.3116 49.13 90.45 0% 0 0% 0 0% 0 0% 0%
20220706 88.83 92.99 88.69 90 -0.35% -0.73% 0% 4636 0.4203 63.65 90.66 0% 0 0% 0 0% 0 0% 0%
20220705 90.71 92.14 88.54 90.32 -0.23% 0.39% 0% 4056 0.3649 57.49 89.97 0% 0 0% 0 0% 0 0% 0%
20220704 90.88 91.85 86.31 90.53 0.3% 0.67% 0% 6413 0.5767 91.1 89.93 0% 0 0% 0 0% 0 0% 0%
20220701 86.51 90.9 85.9 90.26 3.56% 1.63% 0% 5432 0.4824 79.06 88.81 0% 0 0% 0 0% 0 0% 0%
20220630 85.44 89.33 85.18 87.16 2.32% 0.05% 0% 3533 0.3078 51.22 87.12 0% 0 0% 0 0% 0 0% 0%
20220629 88.68 90.37 84.67 85.18 -4.86% -1.75% 0% 4851 0.4206 69.22 86.7 0% 0 0% 0 0% 0 0% 0%
20220628 87.79 90.98 85.56 89.53 1.36% 1.36% 0% 4123 0.3642 60.96 88.33 0% 0 0% 0 0% 0 0% 0%
20220627 87.36 88.9 84.21 88.33 0.98% 2.16% 0% 6033 0.5216 85.99 86.46 0% 0 0% 0 0% 0 0% 0%
20220624 91 91.35 87.15 87.47 -2.45% -1.19% 0% 4478 0.3964 65.91 88.52 0% 0 0% 0 0% 0 0% 0%
20220623 83.44 90.68 82.4 89.67 7.97% 1.9% 0% 6582 0.5792 96.78 88 0% 0 0% 0 0% 0 0% 0%
20220622 82.91 84.6 81.31 83.05 -0.3% -0.06% 0% 2911 0.2419 41.46 83.1 0% 0 0% 0 0% 0 0% 0%
20220621 82.14 85.5 81.27 83.3 1.4% -0.94% 0% 5393 0.4535 73.96 84.09 0% 0 0% 0 0% 0 0% 0%
20220620 82.18 83.49 80.5 82.15 0.92% 0.18% 0% 5540 0.4543 74.01 82 0% 0 0% 0 0% 0 0% 0%
20220617 82.2 83.35 79.6 81.4 -1.57% 0.01% 0% 6013 0.4894 76.74 81.39 0% 0 0% 0 0% 0 0% 0%
20220616 81.6 85.85 81 82.7 0.62% -0.36% 0% 6936 0.5757 90.23 83 0% 0 0% 0 0% 0 0% 0%
20220615 85.5 85.5 81.2 82.19 -3.87% -1.63% 0% 3957 0.3306 51.72 83.55 0% 0 0% 0 0% 0 0% 0%
20220614 87.18 87.18 83.06 85.5 -0.35% 1.14% 0% 4179 0.3533 54.77 84.54 0% 0 0% 0 0% 0 0% 0%
20220613 86.04 87.85 84.84 85.8 -0.28% -0.1% 0% 5769 0.4955 78.41 85.89 0% 0 0% 0 0% 0 0% 0%
20220610 85 87.98 85 86.04 0.4% -0.51% 0% 2581 0.2232 37.42 86.48 0% 0 0% 0 0% 0 0% 0%
20220609 90 90 85 86.5 -0.78% 0.14% 0% 4448 0.3842 66.98 86.38 0% 0 0% 0 0% 0 0% 0%
20220608 87.34 88.5 85.17 87.18 -0.93% 0.18% 0% 6118 0.5324 96.5 87.02 0% 0 0% 0 0% 0 0% 0%
20220607 88.1 90 85.22 88 -1.12% 0.62% 0% 5248 0.459 85.42 87.46 0% 0 0% 0 0% 0 0% 0%
20220606 86.5 90.84 85.21 89 2.5% 1.18% 0% 7110 0.6254 117.66 87.96 0% 0 0% 0 0% 0 0% 0%
20220602 82.8 87.7 82.06 86.83 4.31% 0.97% 0% 6127 0.5269 103.58 86 0% 0 0% 0 0% 0 0% 0%
20220601 80.49 84.76 79.99 83.24 3.07% 0.18% 0% 6658 0.5532 114.02 83.09 0% 0 0% 0 0% 0 0% 0%
20220531 80.49 81.99 77.63 80.76 0.32% 1.37% 0% 5918 0.4715 102.35 79.67 0% 0 0% 0 0% 0 0% 0%
20220530 83.88 83.88 78.64 80.5 0.15% 0.42% 0% 4290 0.3439 71.71 80.16 0% 0 0% 0 0% 0 0% 0%
20220527 79.84 82.8 79.1 80.38 0.68% -0.59% 0% 3125 0.2527 51.13 80.86 0% 0 0% 0 0% 0 0% 0%
20220526 79.38 80.5 78.13 79.84 0.57% 0.39% 0% 2320 0.1845 36.36 79.53 0% 0 0% 0 0% 0 0% 0%
20220525 80 80.98 77.56 79.39 1.22% 0.18% 0% 3157 0.2502 47.01 79.25 0% 0 0% 0 0% 0 0% 0%
20220524 81.1 82.98 78.26 78.43 -3.29% -2% 0% 4878 0.3904 68.28 80.03 0% 0 0% 0 0% 0 0% 0%
20220523 84.5 84.64 80.35 81.1 -2.8% -0.76% 0% 5197 0.4247 72.23 81.72 0% 0 0% 0 0% 0 0% 0%
20220520 82.39 84.87 82.39 83.44 0.81% -0.24% 0% 5685 0.4755 81.55 83.64 0% 0 0% 0 0% 0 0% 0%
20220519 85.18 85.18 80.03 82.77 0.21% 1.24% 0% 3575 0.2923 51 81.76 0% 0 0% 0 0% 0 0% 0%
20220518 81.69 84.87 81.01 82.6 1.11% -0.27% 0% 4745 0.393 64.23 82.82 0% 0 0% 0 0% 0 0% 0%
20220517 77.01 82.79 77.01 81.69 4.06% 0.49% 0% 7935 0.645 100.65 81.29 0% 0 0% 0 0% 0 0% 0%
20220516 75 81.33 75 78.5 3.84% 0.74% 0% 6612 0.5152 77.8 77.92 0% 0 0% 0 0% 0 0% 0%
20220513 73.65 76.85 73.29 75.6 2.12% 0.03% 0% 4885 0.3692 54.04 75.58 0% 0 0% 0 0% 0 0% 0%
20220512 75.1 76.01 73 74.03 -1.41% 0.18% 0% 5296 0.3914 56.27 73.9 0% 0 0% 0 0% 0 0% 0%
20220511 77.72 78.59 72.66 75.09 -0.48% -0.96% 0% 7539 0.5716 82.34 75.82 0% 0 0% 0 0% 0 0% 0%
20220510 70.3 75.94 69.38 75.45 6.04% 1.9% 0% 6935 0.5135 76.54 74.04 0% 0 0% 0 0% 0 0% 0%
20220509 72 73.5 70 71.15 0% -0.28% 0% 4869 0.3474 54.07 71.35 0% 0 0% 0 0% 0 0% 0%
20220506 70.59 73.92 70 71.15 -1.92% -1.41% 0% 5494 0.3965 61.99 72.17 0% 0 0% 0 0% 0 0% 0%
20220505 69.55 74.88 68.76 72.54 2.52% 1.07% 0% 8457 0.607 95.8 71.77 0% 0 0% 0 0% 0 0% 0%
20220429 68.39 70.76 67.12 70.76 0.04% 2.74% 0% 7598 0.5233 89.66 68.87 0% 0 0% 0 0% 0 0% 0%
20220428 64.78 72 64 70.73 12.99% 1.95% 0% 12510 0.8679 161.32 69.38 0% 0 0% 0 0% 0 0% 0%
20220427 62 64.29 59.64 62.6 4.21% 1.08% 0% 9577 0.5931 127.09 61.93 0% 0 0% 0 0% 0 0% 0%
20220426 53.64 60.25 53.64 60.07 10.38% 2.53% 0% 5255 0.3079 71.85 58.59 0% 0 0% 0 0% 0 0% 0%
20220425 59.83 59.83 54.36 54.42 -9.44% -3.63% 0% 3097 0.1749 44.8 56.47 0% 0 0% 0 0% 0 0% 0%
20220422 60.66 62.6 58.99 60.09 -2.1% -0.43% 0% 4040 0.2438 67.43 60.35 0% 0 0% 0 0% 0 0% 0%
20220421 66.26 66.26 61.03 61.38 -5.32% -1.06% 0% 5211 0.3233 95.07 62.04 0% 0 0% 0 0% 0 0% 0%
20220420 62.5 66.5 62.09 64.83 1.61% -0.4% 0% 5611 0.3652 114.42 65.09 0% 0 0% 0 0% 0 0% 0%
20220419 62.38 63.96 60.31 63.8 0.89% 2.89% 0% 6207 0.3849 124.82 62.01 0% 0 0% 0 0% 0 0% 0%
20220418 62.63 64.1 60.01 63.24 0.25% 2.02% 0% 3391 0.2102 72.61 61.99 0% 0 0% 0 0% 0 0% 0%
20220415 64.3 64.94 60.11 63.08 1.45% 0.7% 0% 4154 0.2602 85.59 62.64 0% 0 0% 0 0% 0 0% 0%
20220414 63.51 64.62 61.61 62.18 -2.08% -1.27% 0% 3606 0.2271 72.15 62.98 0% 0 0% 0 0% 0 0% 0%
20220413 59.55 64.87 58.5 63.5 6.05% 1.49% 0% 5862 0.3668 116.95 62.57 0% 0 0% 0 0% 0 0% 0%
20220412 58.67 60.89 58.67 59.88 0.37% 0.23% 0% 2506 0.1497 50.39 59.74 0% 0 0% 0 0% 0 0% 0%
20220411 62.74 62.74 59.28 59.66 -6.25% -1.76% 0% 2865 0.174 56.49 60.73 0% 0 0% 0 0% 0 0% 0%
20220408 63.1 63.64 58.5 63.64 3.94% 4.88% 0% 4069 0.2469 79.59 60.68 0% 0 0% 0 0% 0 0% 0%
20220407 62.88 63.35 61.02 61.23 -2.78% -1.07% 0% 2120 0.1312 42.44 61.89 0% 0 0% 0 0% 0 0% 0%
20220401 66 67.59 64.63 66.87 1.32% 0.59% 0% 4762 0.3166 98.19 66.48 0% 0 0% 0 0% 0 0% 0%
20220331 67.56 67.99 65.71 66 -2.32% -0.53% 0% 3376 0.224 73.3 66.35 0% 0 0% 0 0% 0 0% 0%
20220330 68.18 70.1 67 67.57 1.95% -1% 0% 5125 0.3498 112.26 68.25 0% 0 0% 0 0% 0 0% 0%
20220329 65.37 68.2 63.66 66.28 1.39% -0.67% 0% 4587 0.3061 95.84 66.73 0% 0 0% 0 0% 0 0% 0%
20220328 68.93 68.93 64.61 65.37 -4.57% -0.24% 0% 3505 0.2297 69.98 65.53 0% 0 0% 0 0% 0 0% 0%
20220325 67.8 68.5 66.4 68.5 -0.81% 1.98% 0% 2735 0.1837 52.11 67.17 0% 0 0% 0 0% 0 0% 0%
20220324 67.57 69.58 65.8 69.06 1.87% 1.25% 0% 3596 0.2453 66.8 68.21 0% 0 0% 0 0% 0 0% 0%
20220323 67.02 68.47 66.1 67.79 1.63% 0.71% 0% 2111 0.1421 37.45 67.31 0% 0 0% 0 0% 0 0% 0%
20220322 68.39 68.47 65.91 66.7 -2.85% 0.24% 0% 3198 0.2128 51.08 66.54 0% 0 0% 0 0% 0 0% 0%
20220321 67.59 68.84 64.41 68.66 5.37% 1.67% 0% 3394 0.2292 52.59 67.53 0% 0 0% 0 0% 0 0% 0%
20220318 65.2 67.6 64.98 65.16 -1.38% -0.73% 0% 1653 0.1085 24.66 65.64 0% 0 0% 0 0% 0 0% 0%
20220317 64 69.96 64 66.07 0.11% -1.65% 0% 3397 0.2282 49.54 67.18 0% 0 0% 0 0% 0 0% 0%
20220316 64.5 66.39 61 66 4.1% 4.31% 0% 5274 0.3337 72.66 63.27 0% 0 0% 0 0% 0 0% 0%
20220315 69.99 69.99 62.67 63.4 -3.54% -2.52% 0% 4746 0.3087 68.85 65.04 0% 0 0% 0 0% 0 0% 0%
20220311 66 69.06 65 68.6 1.6% 2.07% 0% 4258 0.2862 62.7 67.21 0% 0 0% 0 0% 0 0% 0%
20220310 65.97 70.97 65.17 67.52 2.35% -1.4% 0% 4785 0.3277 73.98 68.48 0% 0 0% 0 0% 0 0% 0%
20220309 70.81 71.2 63.66 65.97 -3.11% 0.02% 0% 4812 0.3174 71.06 65.96 0% 0 0% 0 0% 0 0% 0%
20220308 72.31 72.31 67.48 68.09 -5.02% -1.93% 0% 7360 0.511 113.54 69.43 0% 0 0% 0 0% 0 0% 0%
20220307 70.18 71.77 68.49 71.69 1.11% 2.01% 0% 5626 0.3954 94.36 70.28 0% 0 0% 0 0% 0 0% 0%
20220304 69.86 71.82 68.75 70.9 1.49% 0.54% 0% 4074 0.2873 71.06 70.52 0% 0 0% 0 0% 0 0% 0%
20220303 71.13 72.02 69 69.86 -1.4% -0.03% 0% 4632 0.3237 80.52 69.88 0% 0 0% 0 0% 0 0% 0%
20220302 68.33 71.39 66.81 70.85 1.8% 2.34% 0% 4063 0.2813 70.46 69.23 0% 0 0% 0 0% 0 0% 0%
20220301 69.37 70.6 68.02 69.6 -0.53% 0.32% 0% 3691 0.2561 65 69.38 0% 0 0% 0 0% 0 0% 0%
20220228 69.6 71.69 67.02 69.97 0.53% 1.07% 0% 5001 0.3462 89.63 69.23 0% 0 0% 0 0% 0 0% 0%
20220225 72.95 72.95 67.06 69.6 3.28% -0.39% 0% 4073 0.2846 78.29 69.87 0% 0 0% 0 0% 0 0% 0%
20220224 74.06 74.06 66.7 67.39 -7.18% -2.92% 0% 5215 0.362 98.53 69.42 0% 0 0% 0 0% 0 0% 0%
20220223 67.3 73 65.76 72.6 9.3% 2.67% 0% 5435 0.3843 107.48 70.71 0% 0 0% 0 0% 0 0% 0%
20220222 66 67.02 64.56 66.42 -0.3% 0.53% 0% 3313 0.2189 64.27 66.07 0% 0 0% 0 0% 0 0% 0%
20220221 67.6 68.45 65.98 66.62 -1.45% -0.49% 0% 3852 0.2579 65.21 66.95 0% 0 0% 0 0% 0 0% 0%
20220218 67.98 67.98 65.62 67.6 0.34% 0.73% 0% 4089 0.2744 59.67 67.11 0% 0 0% 0 0% 0 0% 0%
20220217 67.33 68.67 66.26 67.37 0.28% -0.1% 0% 4561 0.3076 56.48 67.44 0% 0 0% 0 0% 0 0% 0%
20220216 64.81 67.9 64.04 67.18 4.32% 1.63% 0% 3354 0.2217 35.53 66.1 0% 0 0% 0 0% 0 0% 0%
20220215 64.64 65.22 62.81 64.4 0.94% 0.83% 0% 3576 0.2284 33.13 63.87 0% 0 0% 0 0% 0 0% 0%
20220214 63.61 65.1 62.72 63.8 -0.73% 0.09% 0% 3883 0.2475 33.83 63.74 0% 0 0% 0 0% 0 0% 0%
20220211 65.26 66.38 63.14 64.27 -1.21% -0.31% 0% 4329 0.2791 36.97 64.47 0% 0 0% 0 0% 0 0% 0%
20220210 67.77 69 64.71 65.06 -4% -1.56% 0% 3960 0.2617 33.79 66.09 0% 0 0% 0 0% 0 0% 0%
20220209 67.47 69.09 66.5 67.77 0.44% 0.53% 0% 3725 0.2511 31.2 67.41 0% 0 0% 0 0% 0 0% 0%
20211203 90.58 92.49 87.77 89.04 0.33% -0.62% 0% 7229 0.6477 77.26 89.6 0% 0 0% 0 0% 0 0% 0%
20211202 84.35 90.87 84.35 88.75 3.09% -0.12% 0% 9124 0.8108 98.32 88.86 0% 0 0% 0 0% 0 0% 0%
20211201 94.3 94.3 85.81 86.09 -7.66% -1.61% 0% 11462 1.0029 128.97 87.5 0% 0 0% 0 0% 0 0% 0%
20211130 90 94.33 89 93.23 3.59% 0.51% 0% 9455 0.877 121.89 92.76 0% 0 0% 0 0% 0 0% 0%
20211129 91.3 91.39 87.33 90 -1.51% 0.98% 0% 8405 0.7491 104.79 89.13 0% 0 0% 0 0% 0 0% 0%
20211126 90.83 92.44 87.3 91.38 1.8% 1.15% 0% 6177 0.558 78.98 90.34 0% 0 0% 0 0% 0 0% 0%
20211125 89.69 93.54 88.5 89.76 0.2% -0.52% 0% 4383 0.3955 56.18 90.23 0% 0 0% 0 0% 0 0% 0%
20211124 92.16 92.23 86.61 89.58 -0.19% 0.62% 0% 5441 0.4844 67.01 89.03 0% 0 0% 0 0% 0 0% 0%
20211123 88.52 92.25 88 89.75 1.21% -0.55% 0% 5733 0.5174 72.73 90.25 0% 0 0% 0 0% 0 0% 0%
20211122 87.35 91.68 87.35 88.68 1.12% -1.23% 0% 5233 0.4698 65.04 89.78 0% 0 0% 0 0% 0 0% 0%
20211119 88 90.88 86.28 87.7 2.06% -0.58% 0% 6338 0.5591 75.16 88.21 0% 0 0% 0 0% 0 0% 0%
20211118 87.2 88.68 84.72 85.93 -0.95% -0.28% 0% 3665 0.3158 42.67 86.17 0% 0 0% 0 0% 0 0% 0%
20211117 84.77 87.26 84.15 86.75 2.35% 0.92% 0% 4901 0.4213 51.85 85.96 0% 0 0% 0 0% 0 0% 0%
20211116 87.46 91.33 83 84.76 -1.51% -1.2% 0% 11204 0.9612 111.23 85.79 0% 0 0% 0 0% 0 0% 0%
20211115 89.44 89.44 84.11 86.06 -4.25% -0.34% 0% 7327 0.6327 71.7 86.35 0% 0 0% 0 0% 0 0% 0%
20211112 83.78 89.89 83.51 89.88 5.14% 1.92% 0% 6882 0.6069 65.23 88.19 0% 0 0% 0 0% 0 0% 0%
20211111 87.99 89.51 84.67 85.49 -3.39% -0.55% 0% 7840 0.6739 66.25 85.96 0% 0 0% 0 0% 0 0% 0%
20211110 87.92 88.76 85 88.49 0.64% 1.7% 0% 4881 0.4247 43.06 87.01 0% 0 0% 0 0% 0 0% 0%
20211109 86 88.99 85.3 87.93 4.17% 0.21% 0% 7597 0.6666 68.32 87.75 0% 0 0% 0 0% 0 0% 0%
20211108 85.21 87.49 82.7 84.41 0.61% -0.26% 0% 8440 0.7143 77.06 84.63 0% 0 0% 0 0% 0 0% 0%
20211105 82.39 85.73 82.06 83.9 -0.84% 0.01% 0% 7069 0.593 68.82 83.89 0% 0 0% 0 0% 0 0% 0%
20211104 79.16 86.87 79.16 84.61 3.6% 0.73% 0% 13354 1.1218 136.06 84 0% 0 0% 0 0% 0 0% 0%
20211103 79.88 82.69 78.9 81.67 3.51% 1.21% 0% 12023 0.9701 131.97 80.69 0% 0 0% 0 0% 0 0% 0%
20211102 73.72 80.85 73.72 78.9 3.83% 0.32% 0% 14200 1.1169 166.57 78.65 0% 0 0% 0 0% 0 0% 0%
20211101 73.71 78.03 72.7 75.99 3.11% -0.05% 0% 16448 1.2506 200.37 76.03 0% 0 0% 0 0% 0 0% 0%
20211029 67.32 75.75 67.32 73.7 13.11% 2.89% 0% 19461 1.394 259.77 71.63 0% 0 0% 0 0% 0 0% 0%
20211028 65 66.31 64.35 65.16 -1.32% -0.38% 0% 2989 0.1955 48.66 65.41 0% 0 0% 0 0% 0 0% 0%
20211027 64.3 66.5 61.67 66.03 3.01% 2.04% 0% 4769 0.3086 79.31 64.71 0% 0 0% 0 0% 0 0% 0%
20211026 63.42 64.49 62.9 64.1 1.04% 0.75% 0% 2147 0.1366 34.6 63.62 0% 0 0% 0 0% 0 0% 0%
20211025 64 64.2 62.81 63.44 -0.41% 0.09% 0% 1996 0.1265 29.74 63.38 0% 0 0% 0 0% 0 0% 0%
20211022 64.73 65.1 63.13 63.7 -0.99% -0.31% 0% 3294 0.2105 48.59 63.9 0% 0 0% 0 0% 0 0% 0%
20211021 68 68 64.01 64.34 -4.14% -1.08% 0% 3933 0.2558 59.39 65.04 0% 0 0% 0 0% 0 0% 0%
20211020 67.52 68.15 66.51 67.12 -0.25% 0% 0% 5818 0.3905 85 67.12 0% 0 0% 0 0% 0 0% 0%
20211019 62.47 68.21 61.78 67.29 7.18% 2.19% 0% 11527 0.759 169.65 65.85 0% 0 0% 0 0% 0 0% 0%
20211018 59.44 63.6 58.97 62.78 5.64% 0.79% 0% 5924 0.369 85.1 62.29 0% 0 0% 0 0% 0 0% 0%
20211015 59.9 60.9 58.7 59.43 -0.69% 0.39% 0% 1674 0.0991 22.36 59.2 0% 0 0% 0 0% 0 0% 0%
20211014 59.05 61.5 57.78 59.84 -0.07% 0.05% 0% 2695 0.1612 35.88 59.81 0% 0 0% 0 0% 0 0% 0%
20211013 59.77 60.5 56.9 59.88 -0.18% 2.11% 0% 5271 0.3091 70.57 58.64 0% 0 0% 0 0% 0 0% 0%
20211012 58.2 63.97 58 59.99 3.08% -2.38% 0% 7418 0.4558 106.73 61.45 0% 0 0% 0 0% 0 0% 0%
20211011 58.88 60.14 57.3 58.2 -2.82% -0.24% 0% 3041 0.1774 44.41 58.34 0% 0 0% 0 0% 0 0% 0%
20211008 59.99 60.79 59.18 59.89 0.91% -0.2% 0% 2883 0.173 39.75 60.01 0% 0 0% 0 0% 0 0% 0%
20210930 53.36 60.28 52.78 59.35 11.25% 1.91% 0% 7536 0.4389 96.7 58.24 0% 0 0% 0 0% 0 0% 0%
20210929 53.45 54.49 52.57 53.35 -1.57% -0.15% 0% 3294 0.176 34.77 53.43 0% 0 0% 0 0% 0 0% 0%
20210928 58.52 58.98 53.02 54.2 -8.42% -0.9% 0% 6400 0.35 56.56 54.69 0% 0 0% 0 0% 0 0% 0%
20210927 59.54 62.75 58.51 59.18 -0.6% -2.15% 0% 4491 0.2716 46.89 60.48 0% 0 0% 0 0% 0 0% 0%
20210924 58.59 59.77 57.95 59.54 1.64% 0.86% 0% 2773 0.1637 30.13 59.03 0% 0 0% 0 0% 0 0% 0%
20210923 59.77 60.1 58.16 58.58 -1.41% -0.42% 0% 2424 0.1426 26.34 58.83 0% 0 0% 0 0% 0 0% 0%
20210922 61.4 62.74 58.6 59.42 -4.01% -0.6% 0% 3933 0.2351 42.61 59.78 0% 0 0% 0 0% 0 0% 0%
20210917 61.58 62.62 60.48 61.9 0.32% 1.04% 0% 2837 0.1738 31.97 61.26 0% 0 0% 0 0% 0 0% 0%
20210916 65.42 67.15 60.86 61.7 -6.09% -2.88% 0% 8665 0.5505 97.79 63.53 0% 0 0% 0 0% 0 0% 0%
20210915 65.15 66.65 63.43 65.7 0.06% 1.23% 0% 5792 0.3759 69.6 64.9 0% 0 0% 0 0% 0 0% 0%
20210914 68.21 69.98 64.58 65.66 -2.73% -2.51% 0% 15592 1.0501 195.16 67.35 0% 0 0% 0 0% 0 0% 0%
20210913 59.45 67.99 59.45 67.5 12.82% 3.34% 0% 21007 1.3722 289.44 65.32 0% 0 0% 0 0% 0 0% 0%
20210910 58.25 60.09 56.81 59.83 2.71% 1.79% 0% 3394 0.1995 48.14 58.78 0% 0 0% 0 0% 0 0% 0%
20210909 59.7 60.72 58.18 58.25 -2.84% -1.22% 0% 1911 0.1127 20.83 58.97 0% 0 0% 0 0% 0 0% 0%
20210908 58.86 60.49 58.67 59.95 0.99% 0.39% 0% 2284 0.1364 22.07 59.72 0% 0 0% 0 0% 0 0% 0%
20210907 58.16 60.5 57.11 59.36 1.99% 0.61% 0% 3695 0.218 31.34 59 0% 0 0% 0 0% 0 0% 0%
20210906 56.98 58.83 56.5 58.2 1.89% 0.94% 0% 2095 0.1208 16.86 57.66 0% 0 0% 0 0% 0 0% 0%
20210729 60.38 60.66 57.56 60.18 3.65% 1.67% 0% 5530 0.3273 45.7 59.19 0% 0 0% 0 0% 0 0% 0%
20210728 58.96 60.5 56.44 58.06 -1.36% -1.14% 0% 4904 0.288 41.81 58.73 0% 0 0% 0 0% 0 0% 0%
20210727 61.03 62.27 58.72 58.86 -3.74% -2.16% 0% 4403 0.2649 38.59 60.16 0% 0 0% 0 0% 0 0% 0%
20210726 62.53 64.64 60.88 61.15 -3.09% -1.96% 0% 6149 0.3835 55.71 62.37 0% 0 0% 0 0% 0 0% 0%
20210723 63 64.88 62 63.1 -1.1% -0.94% 0% 11620 0.7402 107.79 63.7 0% 0 0% 0 0% 0 0% 0%
20210722 58.07 63.85 57.93 63.8 10.59% 2.82% 0% 22121 1.3726 221.04 62.05 0% 0 0% 0 0% 0 0% 0%
20210721 57.98 60.6 57.22 57.69 1.85% -2.25% 0% 14215 0.8389 169.78 59.02 0% 0 0% 0 0% 0 0% 0%
20210720 52.01 58.71 51.88 56.64 7.64% 2.26% 0% 17471 0.9678 229.57 55.39 0% 0 0% 0 0% 0 0% 0%
20210719 50.5 52.89 50.5 52.62 4.82% 1% 0% 8538 0.4448 128.6 52.1 0% 0 0% 0 0% 0 0% 0%
20210716 50.33 50.8 50.03 50.2 -1.34% -0.2% 0% 1678 0.0844 25.96 50.3 0% 0 0% 0 0% 0 0% 0%
20210715 51.45 51.45 50.49 50.88 -0.66% 0.04% 0% 2920 0.1485 45.06 50.86 0% 0 0% 0 0% 0 0% 0%
20210714 50.39 51.5 49.08 51.22 1.65% 0.99% 0% 5396 0.2737 81.99 50.72 0% 0 0% 0 0% 0 0% 0%
20210713 47.29 50.4 46.71 50.39 6.89% 2.09% 0% 6422 0.317 98.61 49.36 0% 0 0% 0 0% 0 0% 0%
20210712 48.85 48.87 46.05 47.14 -2.46% -0.08% 0% 6547 0.3089 95.97 47.18 0% 0 0% 0 0% 0 0% 0%
20210709 48.36 48.89 48.03 48.33 -0.76% 0.23% 0% 1690 0.0815 24.46 48.22 0% 0 0% 0 0% 0 0% 0%
20210708 49.82 50.2 48.5 48.7 -2.25% -0.53% 0% 2302 0.1127 33.43 48.96 0% 0 0% 0 0% 0 0% 0%
20210707 50.18 50.5 49.05 49.82 -0.72% 0.79% 0% 1938 0.0958 28.87 49.43 0% 0 0% 0 0% 0 0% 0%
20210706 49.5 50.41 49.1 50.18 1.23% 0.95% 0% 1754 0.0872 25.51 49.71 0% 0 0% 0 0% 0 0% 0%
20210705 50.1 50.57 49.21 49.57 -0.86% -0.12% 0% 2005 0.0995 29.21 49.63 0% 0 0% 0 0% 0 0% 0%
20210702 50.46 51.55 50 50 -0.91% -0.99% 0% 2182 0.1102 33.14 50.5 0% 0 0% 0 0% 0 0% 0%
20210701 52.5 52.6 50.06 50.46 -3.18% -1.19% 0% 2011 0.1027 30.33 51.07 0% 0 0% 0 0% 0 0% 0%
20210630 51.77 52.54 51.24 52.12 1.3% 0.5% 0% 2713 0.1407 40.94 51.86 0% 0 0% 0 0% 0 0% 0%
20210629 52.51 53.08 51.04 51.45 -2% -1.57% 0% 6235 0.3259 92.79 52.27 0% 0 0% 0 0% 0 0% 0%
20210628 49.52 53.1 49.51 52.5 5.08% 0.65% 0% 6704 0.3497 98.07 52.16 0% 0 0% 0 0% 0 0% 0%
20210625 49.18 49.97 49.18 49.96 0.89% 0.66% 0% 1779 0.0883 25.16 49.63 0% 0 0% 0 0% 0 0% 0%
20210624 49.88 50.29 49.3 49.52 -0.72% -0.16% 0% 1482 0.0735 20.57 49.6 0% 0 0% 0 0% 0 0% 0%
20210623 49.8 50.14 49.6 49.88 0.26% -0.04% 0% 1459 0.0728 19.56 49.9 0% 0 0% 0 0% 0 0% 0%
20210622 49.14 50.45 49.14 49.75 0.59% -0.2% 0% 2303 0.1148 29.43 49.85 0% 0 0% 0 0% 0 0% 0%
20210621 49.78 49.99 49.42 49.46 0.26% -0.28% 0% 1512 0.075 18.52 49.6 0% 0 0% 0 0% 0 0% 0%
20210618 48.42 49.85 48.08 49.33 1.88% 0.47% 0% 2275 0.1117 26.98 49.1 0% 0 0% 0 0% 0 0% 0%
20210617 49.75 49.75 48.37 48.42 -1.51% -0.27% 0% 2342 0.1137 25.61 48.55 0% 0 0% 0 0% 0 0% 0%
20210616 50.1 50.22 48.81 49.16 -1.74% -0.69% 0% 1717 0.085 17.13 49.5 0% 0 0% 0 0% 0 0% 0%
20210615 51.31 52.02 48.52 50.03 -3.12% 0.5% 0% 5432 0.2704 52.13 49.78 0% 0 0% 0 0% 0 0% 0%
20210611 51.3 52.55 51.13 51.64 0.41% -0.79% 0% 3005 0.1564 30.8 52.05 0% 0 0% 0 0% 0 0% 0%
20210610 50.91 51.84 50.91 51.43 0.27% -0.02% 0% 1351 0.0695 14.32 51.44 0% 0 0% 0 0% 0 0% 0%
20210609 51.06 51.98 50.87 51.29 -0.31% -0.16% 0% 2120 0.1089 22.76 51.37 0% 0 0% 0 0% 0 0% 0%
20210608 53.25 53.4 50.92 51.45 -1.3% -1.3% 0% 5726 0.2985 63.72 52.13 0% 0 0% 0 0% 0 0% 0%
20210607 52.2 53.43 52.01 52.53 0.54% -0.45% 0% 4768 0.2516 53.42 52.77 0% 0 0% 0 0% 0 0% 0%
20210604 51.5 52.84 51.32 52.25 0.95% -0.17% 0% 4154 0.2174 47.62 52.34 0% 0 0% 0 0% 0 0% 0%
20210603 53.2 53.29 51.04 51.76 -3.03% -0.42% 0% 9101 0.4731 103.75 51.98 0% 0 0% 0 0% 0 0% 0%
20210602 49.36 53.47 49.36 53.38 7.19% 2.44% 0% 11615 0.6053 143.78 52.11 0% 0 0% 0 0% 0 0% 0%
20210601 50.75 51.64 49.72 49.8 -0.28% -1.64% 0% 4229 0.2141 56.85 50.63 0% 0 0% 0 0% 0 0% 0%
20210531 49.38 50.99 49.05 49.94 1.13% -0.2% 0% 2594 0.1298 36.74 50.04 0% 0 0% 0 0% 0 0% 0%
20210528 50.11 50.53 49.18 49.38 -2.33% -0.94% 0% 1962 0.0978 26.17 49.85 0% 0 0% 0 0% 0 0% 0%
20210527 50.51 50.88 49.72 50.56 0.32% 0.24% 0% 1919 0.0968 24.44 50.44 0% 0 0% 0 0% 0 0% 0%
20210526 51.2 51.49 50.23 50.4 -1.52% -0.4% 0% 3008 0.1522 34.99 50.6 0% 0 0% 0 0% 0 0% 0%
20210525 48.49 51.93 48.06 51.18 5.96% 0.89% 0% 6036 0.3062 70.31 50.73 0% 0 0% 0 0% 0 0% 0%
20210524 48.96 49.52 48.13 48.3 -1.41% -0.86% 0% 2196 0.107 26.29 48.72 0% 0 0% 0 0% 0 0% 0%
20210521 48.71 49.6 48.66 48.99 -0.2% -0.39% 0% 2314 0.1138 28.48 49.18 0% 0 0% 0 0% 0 0% 0%
20210520 50.49 50.49 49 49.09 -1.94% -0.55% 0% 3142 0.1551 39.88 49.36 0% 0 0% 0 0% 0 0% 0%
20210519 49.96 51.49 49.5 50.06 0.46% -1.46% 0% 4740 0.2408 62.6 50.8 0% 0 0% 0 0% 0 0% 0%
20210518 50.98 51.02 49.81 49.83 -1.97% -1.05% 0% 3620 0.1823 48.88 50.36 0% 0 0% 0 0% 0 0% 0%
20210517 48.31 50.88 47.64 50.83 4.33% 1.86% 0% 6353 0.317 81.97 49.9 0% 0 0% 0 0% 0 0% 0%
20210514 49.19 49.43 48.71 48.72 -0.96% -0.59% 0% 3122 0.153 40.82 49.01 0% 0 0% 0 0% 0 0% 0%
20210513 47.18 49.19 47.13 49.19 4% 1.61% 0% 6052 0.293 77.23 48.41 0% 0 0% 0 0% 0 0% 0%
20210512 47.31 47.38 46.6 47.3 0.66% 0.32% 0% 2490 0.1174 33.68 47.15 0% 0 0% 0 0% 0 0% 0%
20210511 45.57 47.15 45.13 46.99 3.09% 1.91% 0% 3919 0.1807 52.32 46.11 0% 0 0% 0 0% 0 0% 0%
20210510 47.15 47.15 45.5 45.58 -2.08% -0.55% 0% 2627 0.1204 35.18 45.83 0% 0 0% 0 0% 0 0% 0%
20210507 47.01 47.8 46.24 46.55 -1.38% -0.81% 0% 1451 0.0681 19.06 46.93 0% 0 0% 0 0% 0 0% 0%
20210506 47.1 47.75 45.89 47.2 -0.27% 1.29% 0% 3637 0.1695 47.57 46.6 0% 0 0% 0 0% 0 0% 0%
20210430 48.49 48.5 47.3 47.33 -1.4% -0.8% 0% 3758 0.1793 51.14 47.71 0% 0 0% 0 0% 0 0% 0%
20210429 46.53 48.82 46.53 48 -0.19% 0.4% 0% 7105 0.3397 97.88 47.81 0% 0 0% 0 0% 0 0% 0%
20210428 46.65 48.38 45.18 48.09 2.34% 1.35% 0% 7518 0.3567 111.64 47.45 0% 0 0% 0 0% 0 0% 0%
20210427 45.23 47.68 44.75 46.99 3.75% 1.27% 0% 5002 0.2321 77.95 46.4 0% 0 0% 0 0% 0 0% 0%
20210426 46.01 46.37 45.1 45.29 -2.03% -0.51% 0% 2656 0.1209 44.71 45.52 0% 0 0% 0 0% 0 0% 0%
20210423 45.1 46.45 44.73 46.23 2.51% 1.54% 0% 3844 0.175 65.81 45.53 0% 0 0% 0 0% 0 0% 0%
20210422 45.6 46.38 45.03 45.1 -1.53% -0.44% 0% 1925 0.0872 32.77 45.3 0% 0 0% 0 0% 0 0% 0%
20210421 46.01 46.44 45.4 45.8 -0.46% -0.35% 0% 1499 0.0689 25.77 45.96 0% 0 0% 0 0% 0 0% 0%
20210416 44.56 46.45 44.5 45.95 2.82% 0.35% 0% 2741 0.1255 47.91 45.79 0% 0 0% 0 0% 0 0% 0%
20210415 46 46 44.5 44.69 -2.53% -0.51% 0% 2676 0.1202 43.51 44.92 0% 0 0% 0 0% 0 0% 0%
20210414 46.07 47 44.82 45.85 0.15% 0.02% 0% 2262 0.1037 37.84 45.84 0% 0 0% 0 0% 0 0% 0%
20210413 45.8 46.85 45.61 45.78 -1.65% -0.8% 0% 2180 0.1006 34.77 46.15 0% 0 0% 0 0% 0 0% 0%
20210412 48.65 48.69 46.2 46.55 -3.9% -1.19% 0% 3770 0.1776 60.39 47.11 0% 0 0% 0 0% 0 0% 0%
20210409 48 48.88 47.9 48.44 0.33% -0.16% 0% 3267 0.1585 53.97 48.52 0% 0 0% 0 0% 0 0% 0%
20210408 47.72 48.51 47.43 48.28 0.92% 0.46% 0% 2932 0.1409 49.04 48.06 0% 0 0% 0 0% 0 0% 0%
20210407 47.17 47.97 47.12 47.84 0.93% 0.36% 0% 2236 0.1066 34.76 47.67 0% 0 0% 0 0% 0 0% 0%
20210406 47.1 47.95 47.01 47.4 0.21% -0.23% 0% 1587 0.0754 24.89 47.51 0% 0 0% 0 0% 0 0% 0%
20210402 48 48.39 47.24 47.3 -1.46% -0.88% 0% 3095 0.1477 47.88 47.72 0% 0 0% 0 0% 0 0% 0%
20210401 47.8 48.63 47 48 -0.46% 0.44% 0% 3865 0.1847 59.8 47.79 0% 0 0% 0 0% 0 0% 0%
20210330 44.2 44.92 43.8 44.01 -1.12% -0.72% 0% 2231 0.0989 32.42 44.33 0% 0 0% 0 0% 0 0% 0%
20210329 46.03 46.07 44.4 44.51 -3.07% -0.78% 0% 6066 0.2721 86.58 44.86 0% 0 0% 0 0% 0 0% 0%
20210326 46.3 46.5 45.9 45.92 -0.69% -0.65% 0% 2155 0.0996 31.8 46.22 0% 0 0% 0 0% 0 0% 0%
20201215 53.3 53.65 53.22 53.5 0.22% 0.11% 0% 1961 0.1048 31.05 53.44 0% 0 0% 0 0% 0 0% 0%
20201214 53.47 53.81 52.94 53.38 0.55% 0.06% 0% 1580 0.0843 24.48 53.35 0% 0 0% 0 0% 0 0% 0%
20201211 54.32 54.73 52.7 53.09 -2.41% -1.03% 0% 5356 0.2873 83.01 53.64 0% 0 0% 0 0% 0 0% 0%
20201210 54.49 54.97 54.11 54.4 0.55% -0.13% 0% 2418 0.1317 40.2 54.47 0% 0 0% 0 0% 0 0% 0%
20201209 54.89 55.03 54.1 54.1 -1.31% -0.97% 0% 2817 0.1539 46.01 54.63 0% 0 0% 0 0% 0 0% 0%
20201208 55.4 55.48 54.75 54.82 -0.78% -0.27% 0% 1943 0.1068 30.48 54.97 0% 0 0% 0 0% 0 0% 0%
20201207 56 56.18 55.2 55.25 -1.27% -0.67% 0% 2242 0.1247 35.64 55.62 0% 0 0% 0 0% 0 0% 0%
20201204 55.37 56 55.34 55.96 0.59% 0.41% 0% 2164 0.1206 33.23 55.73 0% 0 0% 0 0% 0 0% 0%
20201203 55.89 56.2 55.5 55.63 -1.28% -0.27% 0% 3238 0.1806 48.23 55.78 0% 0 0% 0 0% 0 0% 0%
20201202 56.78 57.39 56.24 56.35 1.35% -0.76% 0% 6375 0.362 96.71 56.78 0% 0 0% 0 0% 0 0% 0%
20201201 54.53 55.66 54.53 55.6 1.96% 0.45% 0% 2768 0.1532 42.56 55.35 0% 0 0% 0 0% 0 0% 0%
20201130 54.55 54.87 54.52 54.53 -0.07% -0.31% 0% 2587 0.1415 37.4 54.7 0% 0 0% 0 0% 0 0% 0%
20201127 55.3 55.3 54.5 54.57 -1.37% -0.37% 0% 3356 0.1838 45.8 54.77 0% 0 0% 0 0% 0 0% 0%
20201126 55.95 55.98 55.22 55.33 -1.07% -0.32% 0% 3241 0.1799 43.9 55.51 0% 0 0% 0 0% 0 0% 0%
20201125 56.57 56.79 55.93 55.93 -1.03% -0.59% 0% 2858 0.1608 37.26 56.26 0% 0 0% 0 0% 0 0% 0%
20201124 56.69 57.25 56.48 56.51 -0.21% -0.53% 0% 2901 0.1648 35.17 56.81 0% 0 0% 0 0% 0 0% 0%
20201123 57 57 56.23 56.63 -0.49% 0.14% 0% 4161 0.2353 40.54 56.55 0% 0 0% 0 0% 0 0% 0%
20201120 56.81 57.29 56.62 56.91 0.18% 0.09% 0% 3405 0.1936 31.94 56.86 0% 0 0% 0 0% 0 0% 0%
20201119 57.55 57.59 56.6 56.81 -1.18% -0.05% 0% 4423 0.2514 39.51 56.84 0% 0 0% 0 0% 0 0% 0%
20201118 57.44 57.88 57.16 57.49 -0.17% 0.1% 0% 3498 0.2009 30.06 57.43 0% 0 0% 0 0% 0 0% 0%
20201117 57.09 58.69 57 57.59 0.88% -0.45% 0% 6245 0.3613 51.68 57.85 0% 0 0% 0 0% 0 0% 0%
20201116 57.63 57.63 56.58 57.09 0.19% 0.25% 0% 3700 0.2107 29.1 56.95 0% 0 0% 0 0% 0 0% 0%
20201113 57.21 57.9 56.51 56.98 -0.84% -0.31% 0% 4071 0.2327 31.04 57.16 0% 0 0% 0 0% 0 0% 0%
20201112 58.2 59 57.2 57.46 -1.91% -0.76% 0% 6012 0.3481 42.8 57.9 0% 0 0% 0 0% 0 0% 0%
20201111 58.3 59.86 57.6 58.58 -0.75% -0.29% 0% 8592 0.5048 52.92 58.75 0% 0 0% 0 0% 0 0% 0%
20201110 58 62.4 58 59.02 3.54% -1.98% 0% 19698 1.1861 127.49 60.21 0% 0 0% 0 0% 0 0% 0%
20201109 56.47 57.32 56.14 57 1.62% 0.05% 0% 5694 0.3244 38.12 56.97 0% 0 0% 0 0% 0 0% 0%
20201106 57.2 57.2 55.84 56.09 -1.96% -0.67% 0% 4714 0.2662 31.01 56.47 0% 0 0% 0 0% 0 0% 0%
20201105 56.8 57.45 56.32 57.21 1.11% 0.46% 0% 5821 0.3315 37.23 56.95 0% 0 0% 0 0% 0 0% 0%
20201104 56.61 56.95 55.5 56.58 0.5% 0.39% 0% 5752 0.3242 36 56.36 0% 0 0% 0 0% 0 0% 0%
20201103 54.95 56.97 54.91 56.3 2.57% 0.27% 0% 6678 0.375 38.08 56.15 0% 0 0% 0 0% 0 0% 0%
20201102 55.15 55.45 54.09 54.89 0.02% 0.26% 0% 6026 0.3299 32.4 54.75 0% 0 0% 0 0% 0 0% 0%
20201030 57.1 57.99 54.85 54.88 -3.89% -2.03% 0% 11013 0.6169 57.63 56.02 0% 0 0% 0 0% 0 0% 0%
20201029 59 59.77 56.97 57.1 -8.04% -2.21% 0% 17228 1.006 91.12 58.39 0% 0 0% 0 0% 0 0% 0%
20201028 61.61 62.43 60.65 62.09 0.73% 0.68% 0% 6553 0.4041 38.11 61.67 0% 0 0% 0 0% 0 0% 0%
20201027 62.95 63.28 61.19 61.64 -2.41% -0.63% 0% 6458 0.4006 33.71 62.03 0% 0 0% 0 0% 0 0% 0%
20201026 63.68 63.82 62.25 63.16 0.1% -0.03% 0% 7199 0.4548 33.76 63.18 0% 0 0% 0 0% 0 0% 0%
20201023 62.74 64.33 62.3 63.1 0.41% -0.74% 0% 12071 0.7674 56.38 63.57 0% 0 0% 0 0% 0 0% 0%
20201022 62.08 63.26 61.14 62.84 0.72% 0.64% 0% 6491 0.4053 29.91 62.44 0% 0 0% 0 0% 0 0% 0%
20200909 65.01 65.92 63.76 65.9 0.03% 1.79% 0% 17277 1.1185 79.79 64.74 0% 0 0% 0 0% 0 0% 0%
20200908 67.21 67.58 65.27 65.88 -2.33% -0.53% 0% 13299 0.8808 61.4 66.23 0% 0 0% 0 0% 0 0% 0%
20200907 68.38 68.95 67.43 67.45 -1.72% -0.75% 0% 13856 0.9416 63.06 67.96 0% 0 0% 0 0% 0 0% 0%
20200904 67.99 69.3 67.7 68.63 -0.12% 0.18% 0% 14952 1.0243 69 68.51 0% 0 0% 0 0% 0 0% 0%
20200903 67.98 68.78 67.33 68.71 0.9% 0.97% 0% 16912 1.1509 78.8 68.05 0% 0 0% 0 0% 0 0% 0%
20200902 68.34 68.97 67.69 68.1 -0.87% -0.23% 0% 20515 1.4003 102.6 68.26 0% 0 0% 0 0% 0 0% 0%
20200901 66.34 68.79 66.25 68.7 3.81% 0.78% 0% 27220 1.8557 149.64 68.17 0% 0 0% 0 0% 0 0% 0%
20200831 65.6 66.68 65.46 66.18 0.58% 0.03% 0% 8808 0.5827 53.49 66.16 0% 0 0% 0 0% 0 0% 0%
20200828 66.43 66.5 65.11 65.8 -1.22% 0.17% 0% 10089 0.6627 60.78 65.69 0% 0 0% 0 0% 0 0% 0%
20200827 67 67.45 65.12 66.61 -1.1% 0.6% 0% 14039 0.9295 86.37 66.21 0% 0 0% 0 0% 0 0% 0%
20200826 66.89 69.1 66.8 67.35 -0.04% -0.91% 0% 21961 1.4927 148.03 67.97 0% 0 0% 0 0% 0 0% 0%
20200825 65.4 68.2 64.05 67.38 2% 1.77% 0% 21513 1.4243 151.48 66.21 0% 0 0% 0 0% 0 0% 0%
20200824 65.89 66.48 65.2 66.06 -0.53% 0.27% 0% 9551 0.6292 71.15 65.88 0% 0 0% 0 0% 0 0% 0%
20200821 64.86 66.41 64.86 66.41 2.79% 0.91% 0% 10839 0.7133 83.07 65.81 0% 0 0% 0 0% 0 0% 0%
20200820 65 65.17 64.45 64.61 -0.71% -0.08% 0% 5634 0.3643 41.17 64.66 0% 0 0% 0 0% 0 0% 0%
20200819 66.05 66.07 65.06 65.07 -1.33% -0.55% 0% 6732 0.4405 47.73 65.43 0% 0 0% 0 0% 0 0% 0%
20200818 66.28 66.54 65.77 65.95 -0.41% -0.08% 0% 6982 0.4608 47.11 66 0% 0 0% 0 0% 0 0% 0%
20200817 65.39 66.66 65.38 66.22 1.28% 0.23% 0% 9119 0.6025 56.9 66.07 0% 0 0% 0 0% 0 0% 0%
20200814 65.1 65.7 64.69 65.38 -0.15% 0.32% 0% 7711 0.5025 44.64 65.17 0% 0 0% 0 0% 0 0% 0%
20200813 65.46 65.84 65.21 65.48 0.03% -0.08% 0% 6267 0.4107 34.36 65.53 0% 0 0% 0 0% 0 0% 0%
20200812 66.84 66.9 64.8 65.46 -2.66% 0% 0% 12442 0.8145 64.83 65.46 0% 0 0% 0 0% 0 0% 0%
20200811 66.95 68.25 66.8 67.25 0.45% -0.64% 0% 14154 0.958 75.98 67.68 0% 0 0% 0 0% 0 0% 0%
20200810 67.11 67.11 66.31 66.95 -0.83% 0.24% 0% 9736 0.6503 49.85 66.79 0% 0 0% 0 0% 0 0% 0%
20200807 67.1 68.19 66.89 67.51 0.49% -0.1% 0% 14918 1.0082 75.44 67.58 0% 0 0% 0 0% 0 0% 0%
20200806 68.27 68.27 66.7 67.18 -1.21% -0.28% 0% 10383 0.6995 51.89 67.37 0% 0 0% 0 0% 0 0% 0%
20200805 67.34 68.42 66.91 68 0.41% 0.41% 0% 12076 0.8178 58.99 67.72 0% 0 0% 0 0% 0 0% 0%
20200804 68.55 68.77 67.2 67.72 -0.59% -0.06% 0% 13010 0.8815 64.56 67.76 0% 0 0% 0 0% 0 0% 0%
20200803 66.48 68.27 66.2 68.12 3.01% 1.23% 0% 14471 0.9738 73.06 67.29 0% 0 0% 0 0% 0 0% 0%
20200731 66.88 67.03 65.85 66.13 -1.27% -0.32% 0% 10545 0.6996 54.27 66.34 0% 0 0% 0 0% 0 0% 0%
20200730 68.02 68.49 66.95 66.98 -1.3% -1.05% 0% 11957 0.8094 64.64 67.69 0% 0 0% 0 0% 0 0% 0%
20200729 67.27 67.99 66 67.86 0.28% 1.24% 0% 12578 0.8431 64.32 67.03 0% 0 0% 0 0% 0 0% 0%
20200728 67.12 69.39 67.12 67.67 1.15% -0.57% 0% 16617 1.131 82.09 68.06 0% 0 0% 0 0% 0 0% 0%
20200727 64.95 66.9 63.63 66.9 3.69% 2.43% 0% 13873 0.906 60.54 65.31 0% 0 0% 0 0% 0 0% 0%
20200724 64.88 65.99 64.03 64.52 -0.55% -0.85% 0% 12075 0.7857 48.09 65.07 0% 0 0% 0 0% 0 0% 0%
20200723 66.19 66.19 64 64.88 -2.61% -0.17% 0% 13323 0.8658 48.51 64.99 0% 0 0% 0 0% 0 0% 0%
20200722 66.87 67.28 66.49 66.62 -0.64% -0.21% 0% 8612 0.5749 28.68 66.76 0% 0 0% 0 0% 0 0% 0%
20200721 66.29 67.6 66.27 67.05 0.65% 0.06% 0% 9497 0.6364 29.6 67.01 0% 0 0% 0 0% 0 0% 0%
20200720 65.08 66.75 65.01 66.62 2.01% 0.85% 0% 10646 0.7033 30.69 66.06 0% 0 0% 0 0% 0 0% 0%
20200717 64.99 65.87 64.6 65.31 0.51% 0.09% 0% 10030 0.6545 27.03 65.25 0% 0 0% 0 0% 0 0% 0%
20200716 67.99 68.43 64.9 64.98 -4.16% -2.06% 0% 17293 1.1474 46.55 66.35 0% 0 0% 0 0% 0 0% 0%
20200715 69.66 69.69 67.7 67.8 -2.02% -1.01% 0% 16381 1.122 46.48 68.49 0% 0 0% 0 0% 0 0% 0%
20200714 70.11 70.86 68.16 69.2 -1.84% -0.3% 0% 23400 1.6243 67.64 69.41 0% 0 0% 0 0% 0 0% 0%
20200713 69 70.91 68.79 70.5 2.06% 0.53% 0% 23605 1.6554 72.58 70.13 0% 0 0% 0 0% 0 0% 0%
20200710 70.08 70.1 68.97 69.08 -1.94% -0.65% 0% 24483 1.7023 78.74 69.53 0% 0 0% 0 0% 0 0% 0%
20200709 69.2 70.98 68.35 70.45 2.22% 1.18% 0% 30668 2.1355 104.53 69.63 0% 0 0% 0 0% 0 0% 0%
20200708 67.9 68.99 67.56 68.92 1.41% 0.42% 0% 22824 1.5665 83.66 68.63 0% 0 0% 0 0% 0 0% 0%
20200707 67.83 68.39 66.86 67.96 0.22% 0.37% 0% 25181 1.705 95.97 67.71 0% 0 0% 0 0% 0 0% 0%
20200706 65.99 67.95 65.99 67.81 3.15% 0.86% 0% 21880 1.471 87.84 67.23 0% 0 0% 0 0% 0 0% 0%
20200703 65.6 65.9 65.25 65.74 0.34% 0.2% 0% 13104 0.8598 53.03 65.61 0% 0 0% 0 0% 0 0% 0%
20200702 65.4 65.83 65 65.52 0.2% 0.12% 0% 11593 0.7586 44.38 65.44 0% 0 0% 0 0% 0 0% 0%
20200701 65.25 66.29 64.9 65.39 0.45% -0.34% 0% 13880 0.9106 48.26 65.61 0% 0 0% 0 0% 0 0% 0%
20200630 63.72 65.28 63.72 65.1 2.34% 0.35% 0% 14081 0.9135 45.46 64.87 0% 0 0% 0 0% 0 0% 0%
20200629 64.63 64.63 63.5 63.61 -2.03% -0.33% 0% 11722 0.7481 34.38 63.82 0% 0 0% 0 0% 0 0% 0%
20200624 66.22 66.41 64.67 64.93 -1.96% -0.57% 0% 17942 1.1717 52.67 65.3 0% 0 0% 0 0% 0 0% 0%
20200623 67.68 67.87 66.2 66.23 -2.27% -0.81% 0% 18688 1.2478 55.2 66.77 0% 0 0% 0 0% 0 0% 0%
20200622 68.3 68.45 67.77 67.77 -0.65% -0.26% 0% 12075 0.8205 36.17 67.95 0% 0 0% 0 0% 0 0% 0%
20200619 68.25 68.69 68.16 68.21 -0.68% -0.2% 0% 11266 0.77 32.16 68.35 0% 0 0% 0 0% 0 0% 0%
20200618 67.87 68.87 67.61 68.68 0.78% 0.73% 0% 14247 0.9714 38.49 68.18 0% 0 0% 0 0% 0 0% 0%
20200617 69.2 69.2 67.69 68.15 -1.46% -0.18% 0% 18357 1.2533 47.07 68.27 0% 0 0% 0 0% 0 0% 0%
20200616 68.1 69.4 68.1 69.16 1.48% 0.45% 0% 17501 1.205 42.97 68.85 0% 0 0% 0 0% 0 0% 0%
20200615 67.18 69.6 67.14 68.15 0.34% -0.83% 0% 18600 1.2782 43.23 68.72 0% 0 0% 0 0% 0 0% 0%
20200612 66.88 68.95 66.2 67.92 -0.5% 0.88% 0% 20081 1.3521 54.57 67.33 0% 0 0% 0 0% 0 0% 0%
20200611 68.5 69.09 68.15 68.26 -0.5% -0.36% 0% 15257 1.0452 30.15 68.51 0% 0 0% 0 0% 0 0% 0%
20200610 69.53 69.53 68.24 68.6 -1.12% -0.09% 0% 14596 1.0022 26.79 68.66 0% 0 0% 0 0% 0 0% 0%
20200609 69.91 70.31 69.01 69.38 -1.39% -0.13% 0% 16567 1.1509 29.2 69.47 0% 0 0% 0 0% 0 0% 0%
20200608 69.91 71.48 69.5 70.36 1.41% -0.44% 0% 23204 1.6399 37.7 70.67 0% 0 0% 0 0% 0 0% 0%
20200605 70.37 70.38 68.91 69.38 -1.6% -0.17% 0% 19255 1.3383 31.36 69.5 0% 0 0% 0 0% 0 0% 0%
20200604 68.8 70.8 68.52 70.51 2.23% 0.74% 0% 28537 1.9973 49.97 69.99 0% 0 0% 0 0% 0 0% 0%
20200603 70.98 71.06 68.77 68.97 -2.94% -0.88% 0% 27966 1.9459 53.05 69.58 0% 0 0% 0 0% 0 0% 0%
20200602 69.7 71.37 69.41 71.06 1.44% 0.64% 0% 29452 2.0797 63.3 70.61 0% 0 0% 0 0% 0 0% 0%
20200601 69 70.47 67.38 70.05 1.55% 0.91% 0% 32954 2.2876 72.82 69.42 0% 0 0% 0 0% 0 0% 0%
20200529 69.5 72.05 68.88 68.98 -2.57% -1.33% 0% 36514 2.5527 89.6 69.91 0% 0 0% 0 0% 0 0% 0%
20200528 76.41 76.8 70.07 70.8 -7.33% -2.44% 0% 53857 3.9084 161.03 72.57 0% 0 0% 0 0% 0 0% 0%
20200527 76.6 78.36 75 76.4 -2.55% -0.17% 0% 52622 4.0274 195.96 76.53 0% 0 0% 0 0% 0 0% 0%
20200526 73.51 81.68 73.51 78.4 -4.02% 2.36% 0% 78832 6.038 365.21 76.59 0% 0 0% 0 0% 0 0% 0%
20200525 91 91.84 81.68 81.68 -10% -3.6% 0% 21845 1.851 334.81 84.73 0% 0 0% 0 0% 0 0% 0%
20200522 90.76 90.76 90.76 90.76 10% 0.01% 0% 1178 0.1069 100.97 90.75 0% 0 0% 0 0% 0 0% 0%
20200521 82.51 82.51 82.51 82.51 10% -0.13% 0% 282 0.0233 31.28 82.62 0% 0 0% 0 0% 0 0% 0%
20200520 62.51 75.01 62.51 75.01 44% 0.35% 0% 800 0.0598 48.48 74.75 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