*ST富控(600634)_成本_均价

相关股票: 交通银行中国太保东方财富浦发银行上汽集团宝钢股份国泰君安海通证券中国船舶上港集团韦尔股份宝信软件中国东航上海机场上海银行东方证券光大证券复星医药上海电气中远海能上海医药璞泰来华域汽车招商轮船春秋航空上海莱士陆家嘴国投资本润泽科技锦江酒店绿地控股爱旭股份思源电气张江高科老凤祥晨光股份上海石化中远海发吉祥航空申能股份环旭电子百润股份 ST建元
相关股吧: 601328股吧 601601股吧 300059股吧 600000股吧 600104股吧 600019股吧 601211股吧 600837股吧 600150股吧 600018股吧 603501股吧 600845股吧 600115股吧 600009股吧 601229股吧 600958股吧 601788股吧 600196股吧 601727股吧 600026股吧 601607股吧 603659股吧 600741股吧 601872股吧 601021股吧 002252股吧 600663股吧 600061股吧 300442股吧 600754股吧 600606股吧 600732股吧 002028股吧 600895股吧 600612股吧 603899股吧 600688股吧 601866股吧 603885股吧 600642股吧 601231股吧 002568股吧 600816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
20210714	0.29	0.3	0.28	0.28	-3.45%	-3.45%	-83.72%	332500	0.0961	40.27	0.29	-81.53%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210713	0.29	0.31	0.28	0.29	0%	0%	-83.14%	299938	0.0881	36.92	0.29	-81.53%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210712	0.29	0.3	0.27	0.29	0%	0%	-83.14%	231871	0.0664	27.82	0.29	-81.53%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210709	0.29	0.3	0.28	0.29	0%	0%	-83.14%	94233	0.0273	11.44	0.29	-81.53%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210708	0.3	0.3	0.28	0.29	0%	0%	-83.14%	114960	0.0336	14.08	0.29	-81.53%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210707	0.29	0.3	0.28	0.29	-3.33%	0%	-83.14%	135253	0.0396	16.59	0.29	-81.53%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210706	0.3	0.31	0.29	0.3	0%	0%	-82.56%	87103	0.0261	10.94	0.3	-80.89%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210705	0.29	0.31	0.29	0.3	0%	0%	-82.56%	87318	0.0264	11.06	0.3	-80.89%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210702	0.33	0.33	0.3	0.3	-9.09%	-3.23%	-82.56%	119076	0.0365	15.29	0.31	-80.25%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210701	0.33	0.35	0.32	0.33	-2.94%	0%	-80.81%	68976	0.0228	9.55	0.33	-78.98%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210630	0.34	0.35	0.33	0.34	6.25%	0%	-80.23%	279820	0.0962	40.31	0.34	-78.34%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210629	0.29	0.32	0.29	0.32	10.34%	3.23%	-81.4%	223111	0.0686	28.75	0.31	-80.25%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210628	0.29	0.3	0.28	0.29	0%	0%	-83.14%	121329	0.0353	14.79	0.29	-81.53%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210625	0.29	0.3	0.28	0.29	0%	0%	-83.14%	88972	0.0261	10.94	0.29	-81.53%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210624	0.29	0.3	0.28	0.29	0%	0%	-83.14%	140216	0.0406	17.01	0.29	-81.53%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210623	0.3	0.31	0.29	0.29	-6.45%	-3.33%	-83.14%	136893	0.0406	17.01	0.3	-80.89%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210622	0.31	0.32	0.3	0.31	-3.13%	0%	-81.98%	178726	0.0551	23.09	0.31	-80.25%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210621	0.3	0.32	0.29	0.32	6.67%	6.67%	-81.4%	214009	0.064	26.82	0.3	-80.89%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210618	0.3	0.31	0.29	0.3	0%	0%	-82.56%	173663	0.0518	21.71	0.3	-80.89%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210617	0.26	0.32	0.26	0.3	3.45%	7.14%	-82.56%	703922	0.1981	83.01	0.28	-82.17%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210616	0.29	0.29	0.29	0.29	-9.38%	0%	-83.14%	7895	0.0023	0.96	0.29	-81.53%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210615	0.32	0.32	0.32	0.32	-11.11%	3.23%	-81.4%	6358	0.002	0.84	0.31	-80.25%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210611	0.36	0.36	0.36	0.36	-10%	-2.7%	-79.07%	6562	0.0024	1.01	0.37	-76.43%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210610	0.4	0.4	0.4	0.4	-9.09%	5.26%	-76.74%	531	0.0002	0.08	0.38	-75.8%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210609	0.44	0.44	0.44	0.44	-10.2%	10%	-74.42%	250	0.0001	0.04	0.4	-74.52%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210608	0.49	0.49	0.49	0.49	-9.26%	0%	-71.51%	33	0	0	0	-100%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210607	0.54	0.54	0.54	0.54	-10%	-20.59%	-68.6%	147	0.0001	0.04	0.68	-56.69%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210604	0.6	0.6	0.6	0.6	-10.45%	-6.25%	-65.12%	312	0.0002	0.08	0.64	-59.24%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210603	0.67	0.67	0.67	0.67	-9.46%	0%	-61.05%	38	0	0	0	-100%	1.63	0%	1.71	0%	1.72	0%	1.38%
20210602	0.74	0.74	0.74	0.74	-9.76%	0%	-56.98%	67	0	0	0	-100%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201124	0.76	0.82	0.76	0.82	5.13%	1.23%	-52.33%	205720	0.1667	69.85	0.81	-48.41%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201123	0.78	0.82	0.78	0.78	-4.88%	0%	-54.65%	166306	0.1305	54.68	0.78	-50.32%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201120	0.82	0.82	0.82	0.82	-4.65%	0%	-52.33%	56267	0.0461	19.32	0.82	-47.77%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201119	0.86	0.9	0.86	0.86	-4.44%	-1.15%	-50%	171601	0.1485	62.23	0.87	-44.59%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201118	0.82	0.9	0.82	0.9	4.65%	4.65%	-47.67%	307823	0.2642	110.71	0.86	-45.22%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201117	0.86	0.86	0.86	0.86	-4.44%	0%	-50%	31890	0.0274	11.48	0.86	-45.22%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201116	0.9	0.91	0.9	0.9	-5.26%	0%	-47.67%	78400	0.0706	29.58	0.9	-42.68%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201113	0.95	0.96	0.94	0.95	0%	0%	-44.77%	40894	0.0389	16.3	0.95	-39.49%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201112	0.95	0.96	0.94	0.95	0%	0%	-44.77%	63964	0.0608	25.48	0.95	-39.49%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201111	0.96	0.97	0.95	0.95	-1.04%	-1.04%	-44.77%	51724	0.0496	20.78	0.96	-38.85%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201110	0.94	0.99	0.94	0.96	1.05%	-1.03%	-44.19%	112225	0.1083	45.38	0.97	-38.22%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201109	0.96	0.97	0.94	0.95	-2.06%	0%	-44.77%	106167	0.1011	42.36	0.95	-39.49%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201106	0.99	1	0.97	0.97	-3%	-1.02%	-43.6%	54929	0.0538	22.54	0.98	-37.58%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201105	0.95	1	0.95	1	4.17%	2.04%	-41.86%	95727	0.0937	39.26	0.98	-37.58%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201104	0.95	0.96	0.93	0.96	0%	2.13%	-44.19%	55670	0.0526	22.04	0.94	-40.13%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201103	0.93	0.97	0.93	0.96	1.05%	1.05%	-44.19%	81167	0.077	32.26	0.95	-39.49%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201102	0.95	0.99	0.93	0.95	-3.06%	0%	-44.77%	92362	0.0876	36.71	0.95	-39.49%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201030	1	1.01	0.98	0.98	-2%	-1.01%	-43.02%	53116	0.0528	22.12	0.99	-36.94%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201029	1	1.01	0.98	1	-1.96%	0%	-41.86%	60273	0.0601	25.18	1	-36.31%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201028	1.01	1.04	0.99	1.02	0.99%	0%	-40.7%	63994	0.0651	27.28	1.02	-35.03%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201027	1.04	1.04	1.01	1.01	-4.72%	-0.98%	-41.28%	144133	0.1468	61.51	1.02	-35.03%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201026	1.06	1.07	1.04	1.06	0%	0%	-38.37%	41486	0.0439	18.4	1.06	-32.48%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201023	1.09	1.09	1.06	1.06	-2.75%	-0.93%	-38.37%	57040	0.0611	25.6	1.07	-31.85%	1.63	0%	1.71	0%	1.72	0%	1.38%
20201022	1.08	1.1	1.07	1.09	0%	0%	-36.63%	55275	0.06	25.14	1.09	-30.57%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200909	1.11	1.15	1.11	1.11	-5.13%	-0.89%	-35.47%	195703	0.2187	91.64	1.12	-28.66%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200908	1.18	1.2	1.14	1.17	2.63%	-0.85%	-31.98%	244761	0.2892	121.18	1.18	-24.84%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200907	1.14	1.14	1.13	1.14	4.59%	0%	-33.72%	86632	0.0986	41.32	1.14	-27.39%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200904	1.06	1.09	1.04	1.09	2.83%	1.87%	-36.63%	91471	0.0983	41.19	1.07	-31.85%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200903	1.07	1.07	1.04	1.06	-0.93%	0%	-38.37%	114276	0.1207	50.58	1.06	-32.48%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200902	1.08	1.12	1.05	1.07	-0.93%	-0.93%	-37.79%	133698	0.1441	60.38	1.08	-31.21%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200901	1.1	1.1	1.07	1.08	-3.57%	0%	-37.21%	141693	0.1534	64.28	1.08	-31.21%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200831	1.06	1.14	1.06	1.12	2.75%	1.82%	-34.88%	128252	0.141	59.08	1.1	-29.94%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200828	1.08	1.16	1.08	1.09	-4.39%	-0.91%	-36.63%	207641	0.2291	96	1.1	-29.94%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200827	1.04	1.14	1.04	1.14	4.59%	4.59%	-33.72%	254455	0.2764	115.82	1.09	-30.57%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200826	1.09	1.12	1.09	1.09	-5.22%	0%	-36.63%	135219	0.1479	61.97	1.09	-30.57%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200825	1.15	1.2	1.15	1.15	-4.96%	-0.86%	-33.14%	256065	0.297	124.45	1.16	-26.11%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200824	1.22	1.23	1.21	1.21	-4.72%	0%	-29.65%	125381	0.152	63.69	1.21	-22.93%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200821	1.29	1.35	1.26	1.27	-3.79%	-1.55%	-26.16%	128938	0.1661	69.6	1.29	-17.83%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200820	1.29	1.4	1.26	1.32	-0.75%	0.76%	-23.26%	156771	0.2049	85.86	1.31	-16.56%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200819	1.31	1.33	1.28	1.33	4.72%	0.76%	-22.67%	189889	0.2506	105.01	1.32	-15.92%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200818	1.21	1.27	1.21	1.27	4.96%	0.79%	-26.16%	117178	0.1477	61.89	1.26	-19.75%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200817	1.13	1.21	1.12	1.21	5.22%	0.83%	-29.65%	153385	0.1842	77.18	1.2	-23.57%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200814	1.21	1.23	1.14	1.15	-1.71%	-2.54%	-33.14%	137870	0.1629	68.26	1.18	-24.84%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200813	1.12	1.17	1.1	1.17	5.41%	0.86%	-31.98%	165167	0.1921	80.49	1.16	-26.11%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200812	1.07	1.11	1.07	1.11	4.72%	0%	-35.47%	58450	0.0647	27.11	1.11	-29.3%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200811	1.04	1.09	1.04	1.06	-0.93%	-0.93%	-38.37%	79911	0.0854	35.78	1.07	-31.85%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200810	1.07	1.08	1.07	1.07	-5.31%	0%	-37.79%	91116	0.0976	40.9	1.07	-31.85%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200807	1.15	1.17	1.12	1.13	-4.24%	0%	-34.3%	169076	0.1914	80.2	1.13	-28.03%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200806	1.15	1.18	1.12	1.18	5.36%	2.61%	-31.4%	232893	0.2687	112.59	1.15	-26.75%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200805	1.09	1.12	1.08	1.12	4.67%	0.9%	-34.88%	41956	0.0467	19.57	1.11	-29.3%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200804	1.02	1.07	1.01	1.07	4.9%	1.9%	-37.79%	116291	0.1223	51.25	1.05	-33.12%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200803	1	1.03	1	1.02	-0.97%	0.99%	-40.7%	70044	0.0709	29.71	1.01	-35.67%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200731	1	1.06	1	1.03	1.98%	-0.96%	-40.12%	88884	0.0922	38.63	1.04	-33.76%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200730	1	1.01	0.99	1.01	0%	1%	-41.28%	39581	0.0396	16.59	1	-36.31%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200729	1.01	1.02	1	1.01	1%	0%	-41.28%	43095	0.0434	18.19	1.01	-35.67%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200728	0.98	1.01	0.98	1	1.01%	0%	-41.86%	35566	0.0354	14.83	1	-36.31%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200727	0.99	1.02	0.99	0.99	-1%	-1.98%	-42.44%	51422	0.0518	21.71	1.01	-35.67%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200724	1	1.04	0.98	1	0%	-1.96%	-41.86%	99193	0.1008	42.24	1.02	-35.03%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200723	0.99	1	0.97	1	1.01%	1.01%	-41.86%	44353	0.0438	18.35	0.99	-36.94%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200722	0.99	0.99	0.97	0.99	0%	1.02%	-42.44%	40956	0.0403	16.89	0.98	-37.58%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200721	0.99	0.99	0.96	0.99	1.02%	1.02%	-42.44%	31897	0.0311	13.03	0.98	-37.58%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200720	0.93	0.98	0.92	0.98	3.16%	3.16%	-43.02%	44506	0.0423	17.72	0.95	-39.49%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200717	0.98	0.99	0.95	0.95	-4.04%	-1.04%	-44.77%	67772	0.0649	27.19	0.96	-38.85%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200716	0.99	1.01	0.98	0.99	0%	0%	-42.44%	59703	0.0594	24.89	0.99	-36.94%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200715	1	1.01	0.98	0.99	-1%	0%	-42.44%	50276	0.05	20.95	0.99	-36.94%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200714	1.01	1.02	0.99	1	-0.99%	0%	-41.86%	74040	0.0743	31.13	1	-36.31%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200713	1.01	1.02	1	1.01	-0.98%	0%	-41.28%	74182	0.0748	31.34	1.01	-35.67%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200710	1	1.03	1	1.02	0%	0.99%	-40.7%	59572	0.0604	25.31	1.01	-35.67%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200709	1	1.03	0.97	1.02	2%	0.99%	-40.7%	65977	0.0667	27.95	1.01	-35.67%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200708	1.03	1.03	0.99	1	-2.91%	0%	-41.86%	77973	0.0782	32.77	1	-36.31%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200707	1.03	1.04	1.01	1.03	0%	0.98%	-40.12%	56867	0.0581	24.35	1.02	-35.03%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200706	1.02	1.04	1.01	1.03	0%	0.98%	-40.12%	81419	0.0832	34.86	1.02	-35.03%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200703	1.03	1.04	1.01	1.03	-1.9%	0%	-40.12%	96267	0.0988	41.4	1.03	-34.39%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200702	1.06	1.1	1.03	1.05	0%	-2.78%	-38.95%	158097	0.1705	71.44	1.08	-31.21%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200701	1	1.05	0.99	1.05	5%	0.96%	-38.95%	95312	0.0987	41.36	1.04	-33.76%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200630	0.92	1	0.92	1	5.26%	1.01%	-41.86%	150261	0.1483	62.14	0.99	-36.94%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200629	0.95	1	0.95	0.95	-5%	-1.04%	-44.77%	166886	0.1599	67	0.96	-38.85%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200624	1	1	0.96	1	5.26%	1.01%	-41.86%	164881	0.1636	68.55	0.99	-36.94%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200623	0.95	0.97	0.95	0.95	-5%	0%	-44.77%	142265	0.1352	56.65	0.95	-39.49%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200622	1	1.01	1	1	-4.76%	0%	-41.86%	56715	0.0567	23.76	1	-36.31%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200619	1.04	1.07	1.03	1.05	-2.78%	0.96%	-38.95%	96719	0.1006	42.15	1.04	-33.76%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200618	1.05	1.1	1.05	1.08	2.86%	-0.92%	-37.21%	72665	0.079	33.1	1.09	-30.57%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200617	1.07	1.09	1.03	1.05	-2.78%	0%	-38.95%	74650	0.0786	32.94	1.05	-33.12%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200616	1.11	1.11	1.08	1.08	-1.82%	-0.92%	-37.21%	36934	0.0403	16.89	1.09	-30.57%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200615	1.14	1.16	1.1	1.1	-1.79%	-2.65%	-36.05%	37770	0.0425	17.81	1.13	-28.03%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200612	1.13	1.13	1.1	1.12	-1.75%	0%	-34.88%	35924	0.0401	16.8	1.12	-28.66%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200611	1.12	1.15	1.12	1.14	0.88%	0%	-33.72%	49684	0.0565	23.67	1.14	-27.39%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200610	1.2	1.21	1.12	1.13	-4.24%	-2.59%	-34.3%	103180	0.1194	50.03	1.16	-26.11%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200609	1.15	1.18	1.12	1.18	5.36%	0.85%	-31.4%	67421	0.0788	33.02	1.17	-25.48%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200608	1.06	1.12	1.05	1.12	4.67%	1.82%	-34.88%	75280	0.0828	34.7	1.1	-29.94%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200605	1.12	1.13	1.07	1.07	-5.31%	-0.93%	-37.79%	118255	0.1278	53.55	1.08	-31.21%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200604	1.12	1.14	1.11	1.13	-0.88%	0.89%	-34.3%	38319	0.0431	18.06	1.12	-28.66%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200603	1.12	1.14	1.1	1.14	0.88%	1.79%	-33.72%	36472	0.041	17.18	1.12	-28.66%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200602	1.13	1.16	1.12	1.13	0.89%	-0.88%	-34.3%	59430	0.0675	28.28	1.14	-27.39%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200601	1.12	1.14	1.1	1.12	-0.88%	0%	-34.88%	44795	0.05	20.95	1.12	-28.66%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200529	1.11	1.15	1.11	1.13	-1.74%	0%	-34.3%	36585	0.0414	17.35	1.13	-28.03%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200528	1.18	1.18	1.14	1.15	-3.36%	-0.86%	-33.14%	43270	0.0503	21.08	1.16	-26.11%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200527	1.19	1.2	1.16	1.19	0%	0.85%	-30.81%	50837	0.06	25.14	1.18	-24.84%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200526	1.19	1.25	1.17	1.19	0%	-0.83%	-30.81%	116478	0.1396	58.5	1.2	-23.57%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200525	1.12	1.19	1.12	1.19	5.31%	0.85%	-30.81%	93867	0.1108	46.43	1.18	-24.84%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200522	1.11	1.14	1.11	1.13	1.8%	0.89%	-34.3%	42828	0.0481	20.16	1.12	-28.66%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200521	1.1	1.14	1.09	1.11	-0.89%	-0.89%	-35.47%	41927	0.0468	19.61	1.12	-28.66%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200520	1.11	1.15	1.09	1.12	-0.88%	0%	-34.88%	51030	0.0571	23.93	1.12	-28.66%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200519	1.08	1.13	1.08	1.13	3.67%	1.8%	-34.3%	75124	0.0836	35.03	1.11	-29.3%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200518	1.06	1.11	1.04	1.09	1.87%	0%	-36.63%	83479	0.0909	38.09	1.09	-30.57%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200515	0.99	1.07	0.99	1.07	4.9%	2.88%	-37.79%	85870	0.089	37.29	1.04	-33.76%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200514	1.05	1.07	1.02	1.02	-4.67%	-1.92%	-40.7%	95591	0.0992	41.57	1.04	-33.76%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200513	1.09	1.09	1.06	1.07	-2.73%	-0.93%	-37.79%	41735	0.0449	18.81	1.08	-31.21%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200512	1.12	1.13	1.08	1.1	-1.79%	0.92%	-36.05%	55490	0.0606	25.39	1.09	-30.57%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200511	1.1	1.14	1.09	1.12	0%	0.9%	-34.88%	53199	0.0592	24.81	1.11	-29.3%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200508	1.12	1.13	1.08	1.12	-0.88%	0.9%	-34.88%	75651	0.0837	35.07	1.11	-29.3%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200507	1.11	1.13	1.11	1.13	4.63%	0%	-34.3%	84909	0.0956	40.06	1.13	-28.03%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200506	1.13	1.13	1.06	1.08	-2.7%	0%	-37.21%	89173	0.0963	40.35	1.08	-31.21%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200430	1.11	1.18	1.11	1.11	-4.31%	-2.63%	-35.47%	83661	0.095	39.81	1.14	-27.39%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200429	1.12	1.18	1.12	1.16	2.65%	0%	-32.56%	40078	0.0463	19.4	1.16	-26.11%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200428	1.15	1.18	1.1	1.13	-2.59%	0%	-34.3%	66552	0.0751	31.47	1.13	-28.03%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200427	1.19	1.21	1.15	1.16	-3.33%	-1.69%	-32.56%	94216	0.1112	46.6	1.18	-24.84%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200424	1.1	1.22	1.1	1.2	3.45%	1.69%	-30.23%	133880	0.1574	65.95	1.18	-24.84%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200423	1.19	1.19	1.14	1.16	-3.33%	0.87%	-32.56%	119260	0.1377	57.7	1.15	-26.75%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200422	1.24	1.24	1.18	1.2	-3.23%	0.84%	-30.23%	148369	0.1763	73.87	1.19	-24.2%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200421	1.25	1.27	1.23	1.24	-0.8%	-0.8%	-27.91%	35216	0.0439	18.4	1.25	-20.38%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200420	1.23	1.27	1.22	1.25	0%	0%	-27.33%	41625	0.052	21.79	1.25	-20.38%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200417	1.25	1.27	1.24	1.25	-1.57%	-0.79%	-27.33%	33388	0.042	17.6	1.26	-19.75%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200416	1.3	1.3	1.25	1.27	-3.05%	0%	-26.16%	52452	0.0667	27.95	1.27	-19.11%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200415	1.34	1.36	1.31	1.31	-2.24%	-1.5%	-23.84%	25582	0.0339	14.2	1.33	-15.29%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200414	1.32	1.35	1.31	1.34	2.29%	0.75%	-22.09%	26530	0.0353	14.79	1.33	-15.29%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200413	1.36	1.37	1.31	1.31	-4.38%	-1.5%	-23.84%	52180	0.0693	29.04	1.33	-15.29%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200410	1.39	1.42	1.29	1.37	0.74%	0%	-20.35%	63372	0.087	36.46	1.37	-12.74%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200409	1.36	1.38	1.35	1.36	-0.73%	0%	-20.93%	30151	0.0411	17.22	1.36	-13.38%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200408	1.38	1.38	1.34	1.37	0.74%	0.74%	-20.35%	38638	0.0524	21.96	1.36	-13.38%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200407	1.35	1.37	1.33	1.36	0.74%	0.74%	-20.93%	64391	0.0868	36.37	1.35	-14.01%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200403	1.38	1.38	1.32	1.35	-2.17%	0.75%	-21.51%	86797	0.116	48.61	1.34	-14.65%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200402	1.42	1.43	1.34	1.38	-2.13%	0.73%	-19.77%	90648	0.1243	52.08	1.37	-12.74%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200401	1.37	1.45	1.37	1.41	-2.08%	0.71%	-18.02%	107550	0.1503	62.98	1.4	-10.83%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200331	1.44	1.44	1.44	1.44	-5.26%	0%	-16.28%	26762	0.0385	16.13	1.44	-8.28%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200324	1.49	1.56	1.45	1.56	4.7%	2.63%	-9.3%	187574	0.2858	119.76	1.52	-3.18%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200323	1.53	1.59	1.47	1.49	-1.32%	-4.49%	-13.37%	209017	0.3268	136.94	1.56	-0.64%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200320	1.46	1.51	1.44	1.51	4.86%	1.34%	-12.21%	92064	0.1376	57.66	1.49	-5.1%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200319	1.5	1.5	1.43	1.44	-3.36%	-0.69%	-16.28%	96392	0.14	58.66	1.45	-7.64%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200318	1.43	1.49	1.42	1.49	4.93%	0%	-13.37%	103053	0.1532	64.19	1.49	-5.1%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200317	1.4	1.43	1.36	1.42	-0.7%	2.16%	-17.44%	42662	0.0594	24.89	1.39	-11.46%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200316	1.5	1.51	1.42	1.43	-3.38%	-2.72%	-16.86%	66850	0.098	41.06	1.47	-6.37%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200313	1.39	1.49	1.39	1.48	1.37%	3.5%	-13.95%	127370	0.1824	76.43	1.43	-8.92%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200312	1.51	1.52	1.46	1.46	-5.19%	-1.35%	-15.12%	125270	0.1852	77.6	1.48	-5.73%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200311	1.59	1.64	1.52	1.54	-3.14%	-1.91%	-10.47%	221270	0.3474	145.57	1.57	0%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200310	1.51	1.59	1.48	1.59	5.3%	1.27%	-7.56%	242882	0.3818	159.98	1.57	0%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200309	1.51	1.51	1.51	1.51	4.86%	0%	-12.21%	29809	0.045	18.86	1.51	-3.82%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200306	1.42	1.44	1.41	1.44	0%	0.7%	-16.28%	76702	0.1094	45.84	1.43	-8.92%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200305	1.39	1.44	1.38	1.44	2.13%	1.41%	-16.28%	103509	0.1466	61.43	1.42	-9.55%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200304	1.37	1.44	1.36	1.41	1.44%	0.71%	-18.02%	89858	0.1258	52.71	1.4	-10.83%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200303	1.41	1.43	1.38	1.39	-2.8%	0%	-19.19%	123436	0.172	72.07	1.39	-11.46%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200302	1.45	1.45	1.41	1.43	-0.69%	0%	-16.86%	117377	0.1677	70.27	1.43	-8.92%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200228	1.38	1.44	1.38	1.44	5.11%	0.7%	-16.28%	143747	0.2059	86.28	1.43	-8.92%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200227	1.37	1.39	1.36	1.37	0%	-0.72%	-20.35%	35689	0.0491	20.57	1.38	-12.1%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200226	1.35	1.39	1.34	1.37	-1.44%	0%	-20.35%	49050	0.0672	28.16	1.37	-12.74%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200225	1.38	1.42	1.35	1.39	-2.11%	0.72%	-19.19%	56638	0.0782	32.77	1.38	-12.1%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200224	1.44	1.45	1.4	1.42	-2.74%	0%	-17.44%	55924	0.0793	33.23	1.42	-9.55%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200221	1.45	1.46	1.43	1.46	0.69%	0.69%	-15.12%	47945	0.0693	29.04	1.45	-7.64%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200220	1.45	1.46	1.42	1.45	0%	0.69%	-15.7%	64759	0.0932	39.05	1.44	-8.28%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200219	1.46	1.46	1.42	1.45	0%	0.69%	-15.7%	51251	0.074	31.01	1.44	-8.28%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200218	1.44	1.46	1.42	1.45	0.69%	0.69%	-15.7%	47882	0.0691	28.95	1.44	-8.28%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200217	1.44	1.44	1.41	1.44	2.13%	0.7%	-16.28%	26505	0.0379	15.88	1.43	-8.92%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200214	1.4	1.42	1.38	1.41	0%	0.71%	-18.02%	33413	0.0469	19.65	1.4	-10.83%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200213	1.46	1.46	1.4	1.41	-3.42%	-0.7%	-18.02%	54484	0.0776	32.52	1.42	-9.55%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200212	1.44	1.5	1.43	1.46	0.69%	-0.68%	-15.12%	57533	0.0847	35.49	1.47	-6.37%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200211	1.49	1.49	1.41	1.45	1.4%	0%	-15.7%	87931	0.1278	53.55	1.45	-7.64%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200210	1.37	1.43	1.37	1.43	5.15%	1.42%	-16.86%	53533	0.0757	31.72	1.41	-10.19%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200207	1.34	1.37	1.32	1.36	0.74%	0.74%	-20.93%	60823	0.0821	34.4	1.35	-14.01%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200206	1.33	1.37	1.32	1.35	-0.74%	0.75%	-21.51%	69390	0.093	38.97	1.34	-14.65%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200205	1.32	1.39	1.31	1.36	3.03%	-0.73%	-20.93%	90751	0.1246	52.21	1.37	-12.74%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200204	1.32	1.39	1.32	1.32	-5.04%	-1.49%	-23.26%	96179	0.1287	53.93	1.34	-14.65%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200203	1.39	1.39	1.39	1.39	-4.79%	0%	-19.19%	7977	0.0111	4.65	1.39	-11.46%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200123	1.38	1.47	1.37	1.46	1.39%	2.82%	-15.12%	115297	0.1632	68.38	1.42	-9.55%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200122	1.42	1.46	1.38	1.44	0.7%	2.13%	-16.28%	58269	0.0822	34.44	1.41	-10.19%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200121	1.41	1.45	1.39	1.43	-1.38%	0.7%	-16.86%	61132	0.087	36.46	1.42	-9.55%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200120	1.51	1.53	1.44	1.45	-3.97%	-1.36%	-15.7%	82495	0.1216	50.95	1.47	-6.37%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200117	1.52	1.53	1.45	1.51	-1.31%	1.34%	-12.21%	83291	0.1244	52.13	1.49	-5.1%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200116	1.61	1.61	1.53	1.53	-4.97%	-0.65%	-11.05%	120332	0.1858	77.85	1.54	-1.91%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200115	1.64	1.66	1.59	1.61	-1.83%	0%	-6.4%	68597	0.1106	46.34	1.61	2.55%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200114	1.63	1.71	1.62	1.64	-0.61%	-1.8%	-4.65%	66966	0.1116	46.76	1.67	6.37%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200113	1.71	1.71	1.64	1.65	-3.51%	-0.6%	-4.07%	59243	0.0982	41.15	1.66	5.73%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200110	1.76	1.77	1.67	1.71	-2.84%	0.59%	-0.58%	115934	0.1973	82.67	1.7	8.28%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200109	1.71	1.79	1.65	1.76	3.53%	0.57%	2.33%	99163	0.1733	72.62	1.75	11.46%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200108	1.73	1.78	1.68	1.7	-2.86%	-1.73%	-1.16%	112568	0.1948	81.63	1.73	10.19%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200107	1.76	1.81	1.69	1.75	-1.13%	0%	1.74%	125561	0.2198	92.1	1.75	11.46%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200106	1.72	1.77	1.67	1.77	4.73%	1.72%	2.91%	145327	0.2531	106.05	1.74	10.83%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200103	1.6	1.69	1.6	1.69	4.97%	1.2%	-1.74%	110075	0.1833	76.81	1.67	6.37%	1.63	0%	1.71	0%	1.72	0%	1.38%
20200102	1.6	1.64	1.55	1.61	2.55%	1.26%	-6.4%	88778	0.1416	59.33	1.59	1.27%	1.63	0%	1.71	0%	1.72	0%	1.38%