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. 603195
    4. 返回上一页 刷新
股票代码（例：sh603195）       667条   (进入股票专站) 股票成本分析
相关股票: 公牛集团  欧派家居  太阳纸业  晨光股份  顾家家居  裕同科技  鸿博股份  索菲亚  慕思股份  箭牌家居  晨鸣纸业  仙鹤股份  东鹏控股  奥瑞金  岳阳林纸  志邦家居  山鹰国际  致欧科技  劲嘉股份  共创草坪  博汇纸业  紫江企业  喜临门  明月镜片  珠江钢琴  华旺科技  东风股份  浙江永强  美利云  蒙娜丽莎  宝钢包装  江山欧派  冠豪高新  好太太  新巨丰  五洲特纸  青山纸业  松霖科技  匠心家居  梦百合  华泰股份  永新股份  美盈森  
相关股吧: 603195股吧 603833股吧 002078股吧 603899股吧 603816股吧 002831股吧 002229股吧 002572股吧 001323股吧 001322股吧 000488股吧 603733股吧 003012股吧 002701股吧 600963股吧 603801股吧 600567股吧 301376股吧 002191股吧 605099股吧 600966股吧 600210股吧 603008股吧 301101股吧 002678股吧 605377股吧 601515股吧 002489股吧 000815股吧 002918股吧 601968股吧 603208股吧 600433股吧 603848股吧 301296股吧 605007股吧 600103股吧 603992股吧 301061股吧 603313股吧 600308股吧 002014股吧 002303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 104.56 105 102.85 103.72 -0.8% -0.02% 0% 6715 0.6966 71.08 103.74 0% 0 0% 0 0% 0 0% 0%
20230927 104.1 104.9 103.18 104.56 1.21% 0.32% 0% 6054 0.631 64.81 104.23 0% 0 0% 0 0% 0 0% 0%
20230926 103.06 104.79 102.99 103.31 0.01% -0.49% 0% 4892 0.5079 51.57 103.82 0% 0 0% 0 0% 0 0% 0%
20230925 102.35 103.77 101.98 103.3 0.93% 0.03% 0% 6601 0.6817 64.04 103.27 0% 0 0% 0 0% 0 0% 0%
20230922 103.11 103.11 101.06 102.35 -0.6% 0.52% 0% 10317 1.0505 93.21 101.82 0% 0 0% 0 0% 0 0% 0%
20230921 102.95 103.88 102.2 102.97 0.5% -0.16% 0% 12786 1.3187 121.42 103.14 0% 0 0% 0 0% 0 0% 0%
20230920 102.77 103.18 101.75 102.46 -0.52% -0.06% 0% 6981 0.7157 68.37 102.52 0% 0 0% 0 0% 0 0% 0%
20230919 102.6 103.16 101.33 103 0.73% 0.45% 0% 9622 0.9866 86.54 102.54 0% 0 0% 0 0% 0 0% 0%
20230918 103 103.89 101.48 102.25 -1.69% 0.08% 0% 13249 1.3537 112.21 102.17 0% 0 0% 0 0% 0 0% 0%
20230915 103.4 105.2 102.71 104.01 0.31% 0.18% 0% 16172 1.6789 131.54 103.82 0% 0 0% 0 0% 0 0% 0%
20230914 103.97 104.39 103 103.69 -0.11% 0.15% 0% 6084 0.6299 50.34 103.53 0% 0 0% 0 0% 0 0% 0%
20230913 104.4 104.94 103.24 103.8 -0.64% -0.02% 0% 7165 0.7439 43.67 103.82 0% 0 0% 0 0% 0 0% 0%
20230912 104.96 105.59 104.01 104.47 -0.74% -0.13% 0% 12522 1.3099 70.02 104.61 0% 0 0% 0 0% 0 0% 0%
20230911 106.58 107.4 105 105.25 -0.93% -0.57% 0% 12281 1.3 68.18 105.85 0% 0 0% 0 0% 0 0% 0%
20230908 106.05 107.01 105.5 106.24 -0.24% -0.29% 0% 5983 0.6375 30.82 106.55 0% 0 0% 0 0% 0 0% 0%
20230907 106.31 107.2 105.8 106.5 0.18% -0.01% 0% 8546 0.9102 42.63 106.51 0% 0 0% 0 0% 0 0% 0%
20230906 106.21 107.27 104.8 106.31 -0.55% 0.47% 0% 15444 1.6341 74.37 105.81 0% 0 0% 0 0% 0 0% 0%
20230905 107.3 108.27 106.01 106.9 -0.72% -0.09% 0% 15350 1.6424 75.56 107 0% 0 0% 0 0% 0 0% 0%
20230904 107.39 108.7 106.78 107.68 0.68% -0.21% 0% 18888 2.0382 91.16 107.91 0% 0 0% 0 0% 0 0% 0%
20230901 104.56 108.4 104.56 106.95 0.9% -0.07% 0% 13358 1.4297 64.17 107.03 0% 0 0% 0 0% 0 0% 0%
20230831 106 107.8 105.05 106 0.65% -0.21% 0% 48431 5.1442 204.67 106.22 0% 0 0% 0 0% 0 0% 0%
20230830 102.37 105.49 101 105.32 2.52% 0.98% 0% 22948 2.3934 114.95 104.3 0% 0 0% 0 0% 0 0% 0%
20230829 101.19 103.3 100.56 102.73 1.04% 0.52% 0% 16125 1.648 85.74 102.2 0% 0 0% 0 0% 0 0% 0%
20230828 109 109.15 101.2 101.67 -1.72% -0.98% 0% 27733 2.8477 155.1 102.68 0% 0 0% 0 0% 0 0% 0%
20230825 103.67 104.74 102.55 103.45 -0.21% -0.12% 0% 12366 1.2807 79.83 103.57 0% 0 0% 0 0% 0 0% 0%
20230824 104 104.99 102.4 103.67 -0.54% 0.05% 0% 14623 1.5153 95.73 103.62 0% 0 0% 0 0% 0 0% 0%
20230823 105.3 107.48 104 104.23 -1.33% -0.81% 0% 13193 1.3863 91.81 105.08 0% 0 0% 0 0% 0 0% 0%
20230822 106.99 106.99 103.4 105.63 -0.41% 0.42% 0% 21335 2.2443 156.49 105.19 0% 0 0% 0 0% 0 0% 0%
20230821 106.42 108.8 105.51 106.07 -1.42% -0.79% 0% 18362 1.9632 155.77 106.92 0% 0 0% 0 0% 0 0% 0%
20230818 102.89 107.88 102.89 107.6 6.57% 1.65% 0% 40343 4.2702 368.04 105.85 0% 0 0% 0 0% 0 0% 0%
20230817 99.7 101.19 99.7 100.97 0.82% 0.44% 0% 8265 0.8309 98.96 100.53 0% 0 0% 0 0% 0 0% 0%
20230816 100 101.26 99.5 100.15 -0.1% -0.18% 0% 6143 0.6163 73.45 100.33 0% 0 0% 0 0% 0 0% 0%
20230815 101.77 102.29 99.48 100.25 -1.34% -0.08% 0% 7887 0.7913 92.98 100.33 0% 0 0% 0 0% 0 0% 0%
20230814 101.39 101.87 99.95 101.61 0% 0.84% 0% 7262 0.7317 84.84 100.76 0% 0 0% 0 0% 0 0% 0%
20230811 102.82 103.6 101.5 101.61 -0.58% -0.58% 0% 9911 1.0129 96.4 102.2 0% 0 0% 0 0% 0 0% 0%
20230810 101.07 102.79 100.68 102.2 0.89% 0.17% 0% 6508 0.664 61.22 102.03 0% 0 0% 0 0% 0 0% 0%
20230809 100.33 101.93 100.32 101.3 0.31% -0.04% 0% 5957 0.6037 56.25 101.34 0% 0 0% 0 0% 0 0% 0%
20230808 100 101.5 99.18 100.99 0.91% 0.37% 0% 5000 0.5031 48.05 100.62 0% 0 0% 0 0% 0 0% 0%
20230807 101.37 101.46 99 100.08 -1.03% 0.26% 0% 9678 0.9661 79.82 99.82 0% 0 0% 0 0% 0 0% 0%
20230804 102.01 102.52 100.9 101.12 -0.47% -0.47% 0% 10504 1.0672 89.46 101.6 0% 0 0% 0 0% 0 0% 0%
20230803 100.21 102.3 100.15 101.6 0.79% 0.43% 0% 8144 0.8239 72.99 101.17 0% 0 0% 0 0% 0 0% 0%
20230802 100.31 102.34 100 100.8 0.53% -0.09% 0% 7209 0.7273 63.27 100.89 0% 0 0% 0 0% 0 0% 0%
20230801 101.58 102.5 100 100.27 -1.21% -0.57% 0% 8829 0.8903 78.35 100.84 0% 0 0% 0 0% 0 0% 0%
20230731 98.54 103.78 98.54 101.5 3.21% -0.3% 0% 25844 2.6312 242.62 101.81 0% 0 0% 0 0% 0 0% 0%
20230728 95.61 98.6 95.6 98.34 2.54% 0.86% 0% 13620 1.3279 155.18 97.5 0% 0 0% 0 0% 0 0% 0%
20230727 96.7 97.19 95.85 95.9 -0.92% -0.51% 0% 5728 0.5521 72.2 96.39 0% 0 0% 0 0% 0 0% 0%
20230726 96.96 97.58 96.4 96.79 -0.23% -0.18% 0% 5852 0.5674 74.73 96.96 0% 0 0% 0 0% 0 0% 0%
20230725 95.85 99.23 95.85 97.01 1.74% -0.53% 0% 21859 2.132 280.83 97.53 0% 0 0% 0 0% 0 0% 0%
20230724 95.01 95.49 93.69 95.35 0% 0.69% 0% 8051 0.7624 125.74 94.7 0% 0 0% 0 0% 0 0% 0%
20230721 95.86 95.97 95.11 95.35 -0.32% -0.07% 0% 4415 0.4213 66.63 95.42 0% 0 0% 0 0% 0 0% 0%
20230720 95.87 97 95.3 95.66 0.33% -0.28% 0% 10474 1.0048 154.07 95.93 0% 0 0% 0 0% 0 0% 0%
20230719 95.7 96.11 95.1 95.35 -0.61% -0.1% 0% 5763 0.5501 88.02 95.45 0% 0 0% 0 0% 0 0% 0%
20230718 96 96.44 95.4 95.94 -0.12% 0% 0% 3470 0.3329 50.84 95.94 0% 0 0% 0 0% 0 0% 0%
20230717 95.69 96.24 94.81 96.06 0.34% 0.61% 0% 3493 0.3335 46.44 95.48 0% 0 0% 0 0% 0 0% 0%
20230714 96.5 96.5 95.3 95.73 -0.55% -0.03% 0% 4602 0.4407 57.48 95.76 0% 0 0% 0 0% 0 0% 0%
20230713 95.35 96.45 95.06 96.26 0.85% 0.24% 0% 5417 0.5202 57.78 96.03 0% 0 0% 0 0% 0 0% 0%
20230712 95.52 95.91 95 95.45 -0.26% 0.13% 0% 6035 0.5753 59.41 95.33 0% 0 0% 0 0% 0 0% 0%
20230711 94.95 96.45 94.4 95.7 0.32% 0.4% 0% 6628 0.6318 65.45 95.32 0% 0 0% 0 0% 0 0% 0%
20230710 93 95.44 92.92 95.39 3.04% 0.6% 0% 11206 1.0625 99.41 94.82 0% 0 0% 0 0% 0 0% 0%
20230707 93.12 93.49 92.26 92.58 -0.91% -0.23% 0% 6847 0.6353 53.57 92.79 0% 0 0% 0 0% 0 0% 0%
20230706 94.28 95.43 92.97 93.43 -1.65% -0.68% 0% 8195 0.7709 67.05 94.07 0% 0 0% 0 0% 0 0% 0%
20230705 96.16 96.16 94.2 95 -0.96% 0.2% 0% 9655 0.9154 74.07 94.81 0% 0 0% 0 0% 0 0% 0%
20230704 96 96.81 95.05 95.92 -0.83% 0.29% 0% 10881 1.0407 82.97 95.64 0% 0 0% 0 0% 0 0% 0%
20230703 95.5 97.38 95.09 96.72 0.69% 0.16% 0% 8744 0.8444 65.1 96.57 0% 0 0% 0 0% 0 0% 0%
20230630 97.8 98 94.55 96.06 -1.25% 0.08% 0% 18311 1.7575 129.23 95.98 0% 0 0% 0 0% 0 0% 0%
20230629 97.74 99.34 96.69 97.28 -0.7% -0.45% 0% 8786 0.8586 68.23 97.72 0% 0 0% 0 0% 0 0% 0%
20230628 98.48 100.27 97.17 97.97 -0.81% -0.27% 0% 9200 0.9038 70.11 98.24 0% 0 0% 0 0% 0 0% 0%
20230627 98.05 101.23 97.6 98.77 1.26% -0.1% 0% 13166 1.3017 89.48 98.87 0% 0 0% 0 0% 0 0% 0%
20230626 96.87 99.38 94.51 97.54 -4% 0.08% 0% 22952 2.2368 150.72 97.46 0% 0 0% 0 0% 0 0% 0%
20230621 102.4 103.6 101.6 101.6 -1.59% -0.97% 0% 6288 0.6451 47.88 102.59 0% 0 0% 0 0% 0 0% 0%
20230620 103.1 104.24 102.24 103.24 0.28% 0.15% 0% 11380 1.1732 80.24 103.09 0% 0 0% 0 0% 0 0% 0%
20230619 103.62 104.88 102.3 102.95 -0.7% -0.44% 0% 15050 1.5563 103.63 103.41 0% 0 0% 0 0% 0 0% 0%
20230616 104.66 105.64 102.1 103.68 -0.93% -0.27% 0% 14230 1.4794 103.33 103.96 0% 0 0% 0 0% 0 0% 0%
20230615 103.25 104.98 102 104.65 1.41% 0.77% 0% 14306 1.4857 99.58 103.85 0% 0 0% 0 0% 0 0% 0%
20230614 102.9 104.17 102.07 103.2 0.27% 0.07% 0% 7408 0.764 52.46 103.13 0% 0 0% 0 0% 0 0% 0%
20230613 103.23 105.38 102 102.92 -0.3% -0.6% 0% 11320 1.1721 78.67 103.54 0% 0 0% 0 0% 0 0% 0%
20230612 98.91 103.98 98.22 103.23 4.4% 0.74% 0% 24966 2.5582 173.82 102.47 0% 0 0% 0 0% 0 0% 0%
20230609 98.52 100.33 95.37 98.88 0.37% 1.15% 0% 16352 1.5986 123.17 97.76 0% 0 0% 0 0% 0 0% 0%
20230608 100.27 100.5 98.06 98.52 -1.76% -0.65% 0% 8781 0.8707 70.54 99.16 0% 0 0% 0 0% 0 0% 0%
20230607 156.03 158.48 150.7 151.71 -2.37% -0.57% 0% 11765 1.7951 144.87 152.58 0% 0 0% 0 0% 0 0% 0%
20230606 155.16 157.5 152.6 155.39 0.58% -0.28% 0% 10076 1.57 137.75 155.82 0% 0 0% 0 0% 0 0% 0%
20230605 155.93 155.98 152.3 154.5 -0.05% 0.3% 0% 5546 0.8543 79.75 154.04 0% 0 0% 0 0% 0 0% 0%
20230602 150.53 156.3 148.53 154.58 3.19% 0.94% 0% 13610 2.0843 179.26 153.14 0% 0 0% 0 0% 0 0% 0%
20230601 150.9 154.18 149.11 149.8 -1.06% -1.3% 0% 7489 1.1366 100.41 151.77 0% 0 0% 0 0% 0 0% 0%
20230531 154.47 155.19 149.25 151.4 -1.89% -0.09% 0% 7262 1.1004 101.9 151.53 0% 0 0% 0 0% 0 0% 0%
20230530 153.85 154.84 152.35 154.32 0.21% 0.46% 0% 6427 0.9873 104.03 153.62 0% 0 0% 0 0% 0 0% 0%
20230529 154.12 155.8 152.02 153.99 0.25% 0.18% 0% 5315 0.817 91.15 153.72 0% 0 0% 0 0% 0 0% 0%
20230526 154.2 156.48 153.41 153.6 -0.9% -0.67% 0% 6147 0.9506 103.96 154.64 0% 0 0% 0 0% 0 0% 0%
20230525 153.36 155.29 151.55 155 0.51% 1.03% 0% 5930 0.9098 99.22 153.42 0% 0 0% 0 0% 0 0% 0%
20230524 157.59 157.59 153.57 154.21 -2.14% -0.45% 0% 5128 0.7944 87.38 154.91 0% 0 0% 0 0% 0 0% 0%
20230523 157.4 158.5 155.62 157.59 0.12% 0.1% 0% 5613 0.8837 96.18 157.44 0% 0 0% 0 0% 0 0% 0%
20230522 150.77 157.99 150.03 157.4 4.4% 1.41% 0% 11334 1.7592 190.32 155.21 0% 0 0% 0 0% 0 0% 0%
20230519 147.5 151.39 146.62 150.77 2.02% 0.68% 0% 5932 0.8883 95.49 149.75 0% 0 0% 0 0% 0 0% 0%
20230518 147.14 147.93 145.71 147.78 0.43% 0.74% 0% 4530 0.6645 66.82 146.69 0% 0 0% 0 0% 0 0% 0%
20230517 148.58 149.29 146.32 147.14 -0.68% -0.2% 0% 4106 0.6054 58.01 147.44 0% 0 0% 0 0% 0 0% 0%
20230516 148 149.66 147.11 148.15 0.11% -0.17% 0% 3087 0.4581 43.65 148.4 0% 0 0% 0 0% 0 0% 0%
20230515 150.48 150.63 145.71 147.98 -1.75% 0.48% 0% 6810 1.003 90.68 147.28 0% 0 0% 0 0% 0 0% 0%
20230510 147.5 151.1 146.66 150.08 1.45% 0.09% 0% 6559 0.9835 82.55 149.95 0% 0 0% 0 0% 0 0% 0%
20230509 150.38 151.9 147.6 147.94 -1.96% -0.8% 0% 5598 0.8349 73.98 149.14 0% 0 0% 0 0% 0 0% 0%
20230508 148.53 151.59 148.52 150.9 1.6% 0.39% 0% 5964 0.8965 81.16 150.32 0% 0 0% 0 0% 0 0% 0%
20230505 151.44 151.8 147.8 148.53 -1.93% -0.34% 0% 6325 0.9427 73.93 149.04 0% 0 0% 0 0% 0 0% 0%
20230504 148.35 153 146.8 151.45 2.19% 0.29% 0% 12075 1.8235 134.78 151.01 0% 0 0% 0 0% 0 0% 0%
20230428 153.44 155.99 147.05 148.2 -2.37% -1.07% 0% 10128 1.5173 114.51 149.81 0% 0 0% 0 0% 0 0% 0%
20230427 149.74 152.7 148.6 151.79 2.08% 0.2% 0% 7544 1.1428 88.79 151.48 0% 0 0% 0 0% 0 0% 0%
20230426 146.53 149.25 146.15 148.7 0.7% 0.55% 0% 4456 0.659 52.12 147.89 0% 0 0% 0 0% 0 0% 0%
20230425 146.43 148.23 145.22 147.66 0.84% 0.52% 0% 6975 1.0246 79.21 146.9 0% 0 0% 0 0% 0 0% 0%
20230424 150.35 151.44 146.06 146.43 -2.61% -0.77% 0% 5318 0.7848 61 147.57 0% 0 0% 0 0% 0 0% 0%
20230421 147.9 152.5 147.71 150.35 1.73% -0.29% 0% 9503 1.4329 112.81 150.78 0% 0 0% 0 0% 0 0% 0%
20230420 150.92 150.92 147.58 147.8 -0.96% -0.51% 0% 4038 0.5999 48.72 148.56 0% 0 0% 0 0% 0 0% 0%
20230419 153.8 153.8 147.88 149.24 -3.25% -0.15% 0% 17399 2.6007 208.87 149.47 0% 0 0% 0 0% 0 0% 0%
20230418 152.13 155.07 150.6 154.25 1.78% 0.28% 0% 11225 1.7266 152.03 153.82 0% 0 0% 0 0% 0 0% 0%
20230417 151.92 153.1 151.05 151.55 0.21% -0.2% 0% 10239 1.5548 138.7 151.85 0% 0 0% 0 0% 0 0% 0%
20230414 151.94 153.5 150.1 151.23 -0.01% -0.33% 0% 7639 1.1591 108.62 151.73 0% 0 0% 0 0% 0 0% 0%
20230413 151.5 153.15 150.2 151.25 -0.56% -0.34% 0% 6170 0.9364 81.98 151.77 0% 0 0% 0 0% 0 0% 0%
20230412 152.34 154.51 152 152.1 -0.16% -0.45% 0% 6352 0.9705 86.35 152.79 0% 0 0% 0 0% 0 0% 0%
20230411 153.9 155.47 151.5 152.34 -1.01% -0.35% 0% 6252 0.9558 85.46 152.88 0% 0 0% 0 0% 0 0% 0%
20230410 155.53 155.9 152.53 153.9 -0.6% 0.01% 0% 4070 0.6263 54.42 153.88 0% 0 0% 0 0% 0 0% 0%
20230407 155.6 157.5 154 154.83 -0.08% -0.68% 0% 6685 1.0421 89.73 155.89 0% 0 0% 0 0% 0 0% 0%
20230406 155.21 158 154.3 154.95 -1.16% -0.32% 0% 4748 0.7381 65.53 155.45 0% 0 0% 0 0% 0 0% 0%
20230404 158.33 158.33 152.99 156.77 -0.65% 1.11% 0% 9690 1.5024 127.87 155.05 0% 0 0% 0 0% 0 0% 0%
20230403 158 161.56 156.56 157.79 -0.11% -0.23% 0% 9959 1.5751 132.81 158.16 0% 0 0% 0 0% 0 0% 0%
20230331 161.24 164.78 157.6 157.96 -2.29% -1.17% 0% 6358 1.0162 82.83 159.83 0% 0 0% 0 0% 0 0% 0%
20230330 154.23 163.5 153.2 161.66 5.14% 1.11% 0% 11893 1.9016 150.92 159.89 0% 0 0% 0 0% 0 0% 0%
20230329 153.2 155 152.5 153.75 0.87% -0.14% 0% 4824 0.7427 62.98 153.96 0% 0 0% 0 0% 0 0% 0%
20230328 154.49 155.4 151.7 152.43 -0.88% -0.37% 0% 5897 0.9022 74.6 152.99 0% 0 0% 0 0% 0 0% 0%
20230327 154.03 155.2 152 153.78 -0.71% 0.25% 0% 8295 1.2724 104.2 153.39 0% 0 0% 0 0% 0 0% 0%
20230324 156.5 156.95 154.1 154.88 -1.28% -0.26% 0% 4668 0.7249 54.76 155.29 0% 0 0% 0 0% 0 0% 0%
20230323 156.12 157.92 155.6 156.89 -0.26% 0.16% 0% 4324 0.6773 45.97 156.64 0% 0 0% 0 0% 0 0% 0%
20230322 160.29 160.5 156.1 157.3 -1.81% -0.14% 0% 7698 1.2126 86.17 157.52 0% 0 0% 0 0% 0 0% 0%
20230321 156.98 161.2 155.64 160.2 2.94% 0.68% 0% 10071 1.6025 113.63 159.12 0% 0 0% 0 0% 0 0% 0%
20230320 162 162.76 154.5 155.63 -3.74% -1.19% 0% 12345 1.9445 145.87 157.51 0% 0 0% 0 0% 0 0% 0%
20230317 165.14 166.53 160 161.68 -2.12% -0.03% 0% 7739 1.2516 98.49 161.73 0% 0 0% 0 0% 0 0% 0%
20230316 163.11 165.5 162.06 165.18 1.27% 0.96% 0% 6604 1.0805 80.75 163.61 0% 0 0% 0 0% 0 0% 0%
20230315 166.01 169.5 162.5 163.11 -1.71% -0.94% 0% 6342 1.0443 76.13 164.66 0% 0 0% 0 0% 0 0% 0%
20230314 170.99 171 164.98 165.94 -3.1% -0.08% 0% 6127 1.0175 73.4 166.07 0% 0 0% 0 0% 0 0% 0%
20230313 157.94 172.95 157.94 171.25 7.91% 2.72% 0% 13768 2.2953 173.25 166.71 0% 0 0% 0 0% 0 0% 0%
20230310 159.01 161.49 157.5 158.7 -0.91% -0.16% 0% 6322 1.0049 84.93 158.95 0% 0 0% 0 0% 0 0% 0%
20230309 162.27 165.9 160 160.15 -1.29% -1.15% 0% 7575 1.2272 106.04 162.01 0% 0 0% 0 0% 0 0% 0%
20230308 163.5 165.7 161.59 162.24 -1.17% -0.59% 0% 7628 1.2449 109.37 163.2 0% 0 0% 0 0% 0 0% 0%
20230307 166.68 168.8 164.1 164.16 -1.9% -1.13% 0% 5014 0.8325 75.17 166.04 0% 0 0% 0 0% 0 0% 0%
20230306 173.43 173.58 166.7 167.34 -3.51% -1.2% 0% 7963 1.3488 120.82 169.38 0% 0 0% 0 0% 0 0% 0%
20230303 166.5 174.97 164.82 173.43 3.91% 1.88% 0% 11715 1.9942 168.32 170.23 0% 0 0% 0 0% 0 0% 0%
20230302 162.22 169.88 161.92 166.91 2.87% -0.11% 0% 8541 1.4272 120.35 167.1 0% 0 0% 0 0% 0 0% 0%
20230301 163.4 163.5 159.66 162.25 -0.4% 0.09% 0% 7347 1.191 97.76 162.11 0% 0 0% 0 0% 0 0% 0%
20230228 161.5 163.38 161.3 162.9 0.7% 0.39% 0% 2496 0.405 31.58 162.26 0% 0 0% 0 0% 0 0% 0%
20230227 163 163.91 161.2 161.77 -0.45% -0.49% 0% 5338 0.8678 62.51 162.57 0% 0 0% 0 0% 0 0% 0%
20230224 164.36 164.5 162.13 162.5 -0.61% -0.48% 0% 4612 0.7531 50.48 163.29 0% 0 0% 0 0% 0 0% 0%
20230223 163.17 165.33 162.62 163.5 0.07% 0.03% 0% 6339 1.0361 66.3 163.45 0% 0 0% 0 0% 0 0% 0%
20230222 165.7 165.72 162.87 163.39 -1.46% -0.28% 0% 5749 0.942 61.98 163.85 0% 0 0% 0 0% 0 0% 0%
20230221 167.5 170.57 165 165.81 -1.19% -0.41% 0% 5543 0.9229 59.42 166.5 0% 0 0% 0 0% 0 0% 0%
20230220 163.61 170 163.13 167.8 1.93% 0.38% 0% 12103 2.0232 129.71 167.17 0% 0 0% 0 0% 0 0% 0%
20230217 160.12 167.8 160.12 164.62 2.56% -0.53% 0% 12166 2.0134 140.02 165.49 0% 0 0% 0 0% 0 0% 0%
20230216 163.62 164 160.03 160.51 -1.55% -0.88% 0% 10658 1.7258 131.1 161.93 0% 0 0% 0 0% 0 0% 0%
20230215 161.77 166.66 160.55 163.03 1.48% -0.31% 0% 11109 1.8168 150.71 163.54 0% 0 0% 0 0% 0 0% 0%
20230214 157.42 162 156.03 160.65 2.05% 0.39% 0% 8977 1.4366 132.52 160.03 0% 0 0% 0 0% 0 0% 0%
20230213 150.89 158 150.89 157.42 4.39% 1.04% 0% 12232 1.9057 186.72 155.8 0% 0 0% 0 0% 0 0% 0%
20230210 147.9 154.56 147.01 150.8 2.32% -0.29% 0% 9462 1.431 153.74 151.24 0% 0 0% 0 0% 0 0% 0%
20230209 146.6 149.5 146.6 147.38 0.1% -0.26% 0% 3864 0.571 67.6 147.77 0% 0 0% 0 0% 0 0% 0%
20230208 147.35 152.8 146.5 147.23 -0.08% -1.19% 0% 8196 1.2212 146.48 149 0% 0 0% 0 0% 0 0% 0%
20230207 149.55 151.85 147.01 147.35 -1.75% -0.95% 0% 6676 0.9932 130.39 148.77 0% 0 0% 0 0% 0 0% 0%
20230206 151.7 153.7 148.79 149.98 -1.13% -0.13% 0% 5517 0.8285 116.3 150.17 0% 0 0% 0 0% 0 0% 0%
20230203 150.9 152.5 148.53 151.7 1.73% 0.85% 0% 5298 0.7969 109.1 150.42 0% 0 0% 0 0% 0 0% 0%
20230202 150 150.87 148.72 149.12 -0.83% -0.35% 0% 4193 0.6275 85.15 149.65 0% 0 0% 0 0% 0 0% 0%
20230201 150.95 152 148.42 150.37 -0.7% 0.12% 0% 3975 0.597 82.83 150.19 0% 0 0% 0 0% 0 0% 0%
20230131 148.91 152.12 146.8 151.43 1.68% 1.14% 0% 5464 0.8181 107.4 149.73 0% 0 0% 0 0% 0 0% 0%
20230130 151.56 152.77 148 148.93 -0.57% -0.43% 0% 6690 1.0006 126.62 149.57 0% 0 0% 0 0% 0 0% 0%
20230120 149.35 151.47 148.52 149.79 0.65% -0.39% 0% 3926 0.5904 68.07 150.38 0% 0 0% 0 0% 0 0% 0%
20230119 150 151.01 148.1 148.82 -1.08% -0.16% 0% 3314 0.494 48.06 149.06 0% 0 0% 0 0% 0 0% 0%
20230118 152.53 153.88 149.15 150.45 -0.46% 0% 0% 3643 0.5481 57.76 150.45 0% 0 0% 0 0% 0 0% 0%
20230117 153.01 153.08 150.72 151.14 -0.89% -0.39% 0% 3211 0.4872 49.04 151.73 0% 0 0% 0 0% 0 0% 0%
20230116 152.5 154.88 151.71 152.49 0.19% -0.62% 0% 6551 1.0052 93.61 153.44 0% 0 0% 0 0% 0 0% 0%
20230113 148.01 152.67 147.5 152.2 2.84% 0.91% 0% 5756 0.8681 81.3 150.82 0% 0 0% 0 0% 0 0% 0%
20230112 150.09 150.49 147.53 148 -1.27% -0.31% 0% 3110 0.4617 43.34 148.46 0% 0 0% 0 0% 0 0% 0%
20230111 149.81 151.49 147.5 149.9 0.21% 0.31% 0% 6639 0.9921 93.55 149.44 0% 0 0% 0 0% 0 0% 0%
20230110 151.44 151.5 147.6 149.58 -0.62% -0.15% 0% 7346 1.1005 109.3 149.81 0% 0 0% 0 0% 0 0% 0%
20230109 144.73 151.9 144.73 150.51 4.3% 0.97% 0% 11780 1.756 181.61 149.07 0% 0 0% 0 0% 0 0% 0%
20230106 144.26 147.8 143.61 144.3 0.48% -1.12% 0% 5829 0.8506 98.11 145.93 0% 0 0% 0 0% 0 0% 0%
20230105 141.93 144.87 141.22 143.61 1.48% -0.12% 0% 6503 0.935 110.64 143.78 0% 0 0% 0 0% 0 0% 0%
20230104 142.49 144.76 139.8 141.52 -0.83% -0.14% 0% 6004 0.8509 105.83 141.72 0% 0 0% 0 0% 0 0% 0%
20230103 143.26 146.25 141.07 142.7 -0.39% -0.03% 0% 7414 1.0583 134.83 142.74 0% 0 0% 0 0% 0 0% 0%
20221230 139.03 144.58 138.68 143.26 3.53% 0.94% 0% 6161 0.8744 91.53 141.93 0% 0 0% 0 0% 0 0% 0%
20221229 140.5 140.66 136.88 138.37 -1.43% 0.12% 0% 5392 0.7452 106.9 138.2 0% 0 0% 0 0% 0 0% 0%
20221228 140.59 141.86 139 140.38 -1.13% 0.26% 0% 2821 0.395 55.72 140.02 0% 0 0% 0 0% 0 0% 0%
20221227 140.98 143.36 139.78 141.99 1.5% -0.05% 0% 3131 0.4448 61.47 142.06 0% 0 0% 0 0% 0 0% 0%
20221226 142.75 143.36 138.57 139.89 -1.76% -0.63% 0% 4659 0.6559 88.19 140.78 0% 0 0% 0 0% 0 0% 0%
20221223 140.63 143.96 140.08 142.39 1.06% 0.17% 0% 4996 0.7102 94.77 142.15 0% 0 0% 0 0% 0 0% 0%
20221222 139.62 144.97 138.39 140.9 1.55% -0.74% 0% 4045 0.5742 74.51 141.95 0% 0 0% 0 0% 0 0% 0%
20221221 137.07 140.3 137.07 138.75 0.06% -0.02% 0% 3497 0.4853 64.5 138.78 0% 0 0% 0 0% 0 0% 0%
20221220 141.12 142.18 137 138.67 -2.12% -0.2% 0% 4734 0.6578 85.21 138.95 0% 0 0% 0 0% 0 0% 0%
20221219 144.98 147.99 141.16 141.67 -0.58% -1.75% 0% 4627 0.6672 77.92 144.2 0% 0 0% 0 0% 0 0% 0%
20221216 142.59 144.5 141.3 142.49 -0.28% -0.36% 0% 4608 0.659 68.91 143.01 0% 0 0% 0 0% 0 0% 0%
20221215 145.12 146.95 141.02 142.89 -1.16% 0.32% 0% 6439 0.9172 92.26 142.44 0% 0 0% 0 0% 0 0% 0%
20221214 144.45 147.53 143.4 144.56 0.39% -0.59% 0% 3778 0.5494 27.42 145.42 0% 0 0% 0 0% 0 0% 0%
20221213 143.35 146 142.01 144 0.71% -0.04% 0% 4349 0.6265 53.68 144.06 0% 0 0% 0 0% 0 0% 0%
20221212 147 147.05 142.91 142.98 -3.04% -0.96% 0% 4668 0.6739 50.61 144.37 0% 0 0% 0 0% 0 0% 0%
20221209 145.08 148.44 143.8 147.46 1.45% 0.33% 0% 6676 0.9812 73.16 146.97 0% 0 0% 0 0% 0 0% 0%
20221208 145.6 145.6 143.5 145.35 0.03% 0.57% 0% 3459 0.4999 35.48 144.52 0% 0 0% 0 0% 0 0% 0%
20221207 146.91 146.91 143.57 145.3 -1.12% 0.18% 0% 5317 0.7712 53.32 145.04 0% 0 0% 0 0% 0 0% 0%
20221206 144.17 147.8 142 146.95 1.87% 0.28% 0% 11086 1.6245 109.92 146.54 0% 0 0% 0 0% 0 0% 0%
20221205 140.25 145 139.9 144.25 3.04% 0.19% 0% 11753 1.6921 119.9 143.97 0% 0 0% 0 0% 0 0% 0%
20221202 141.99 141.99 138.6 140 -1.41% 0.02% 0% 7515 1.0519 77.16 139.97 0% 0 0% 0 0% 0 0% 0%
20221201 138 145.47 138 142 4.07% -0.08% 0% 17793 2.5285 190.83 142.11 0% 0 0% 0 0% 0 0% 0%
20221130 137.95 139.4 136.01 136.45 -1.09% -0.79% 0% 5448 0.7493 65.55 137.54 0% 0 0% 0 0% 0 0% 0%
20221129 133.94 141 133 137.95 5.35% -0.1% 0% 16871 2.3298 203.02 138.09 0% 0 0% 0 0% 0 0% 0%
20221128 133.8 135 129.8 130.95 -2.09% -0.35% 0% 6521 0.8569 83.75 131.41 0% 0 0% 0 0% 0 0% 0%
20221125 129.39 136.23 129.06 133.75 3.27% -0.03% 0% 12477 1.6693 132.98 133.79 0% 0 0% 0 0% 0 0% 0%
20221124 130.9 132 129.21 129.52 -0.5% -0.5% 0% 6685 0.8702 64.43 130.17 0% 0 0% 0 0% 0 0% 0%
20221123 131.09 131.67 129.13 130.17 -1.3% -0.02% 0% 8286 1.0788 79.38 130.2 0% 0 0% 0 0% 0 0% 0%
20221122 133.4 134.26 131.34 131.89 -1.13% -0.28% 0% 7282 0.9631 69.13 132.26 0% 0 0% 0 0% 0 0% 0%
20221121 134.88 135.2 131.35 133.4 -0.94% 0.41% 0% 9002 1.196 85.84 132.86 0% 0 0% 0 0% 0 0% 0%
20221118 136.13 136.74 134.55 134.66 -0.96% -0.51% 0% 4835 0.6544 46.16 135.35 0% 0 0% 0 0% 0 0% 0%
20221117 138.6 138.6 135.5 135.97 -1.35% -0.1% 0% 5132 0.6985 46.01 136.11 0% 0 0% 0 0% 0 0% 0%
20221116 138 139.8 137 137.83 -0.76% -0.37% 0% 5650 0.7816 50.39 138.34 0% 0 0% 0 0% 0 0% 0%
20221115 137.24 139.78 136.01 138.89 1.2% 0.56% 0% 7728 1.0674 64.68 138.12 0% 0 0% 0 0% 0 0% 0%
20221114 140.1 144.37 136.22 137.24 -1.24% -2.66% 0% 22490 3.1708 189.18 140.99 0% 0 0% 0 0% 0 0% 0%
20221111 133.05 140.2 131.8 138.97 6.07% 1.33% 0% 19137 2.6247 174.94 137.15 0% 0 0% 0 0% 0 0% 0%
20221110 131 131.5 128.66 131.02 -0.18% 0.5% 0% 7291 0.9505 70.6 130.37 0% 0 0% 0 0% 0 0% 0%
20221109 129.49 134.5 129.49 131.26 1.36% -1.19% 0% 10716 1.4235 106.93 132.84 0% 0 0% 0 0% 0 0% 0%
20221108 131.17 131.37 128.6 129.5 -1.19% -0.01% 0% 7349 0.9518 75.86 129.51 0% 0 0% 0 0% 0 0% 0%
20221107 128.97 133 127.7 131.06 1.38% 0.31% 0% 10782 1.4088 112.76 130.66 0% 0 0% 0 0% 0 0% 0%
20221104 127.5 132.65 126.3 129.28 1.23% -0.39% 0% 12695 1.6475 132.46 129.78 0% 0 0% 0 0% 0 0% 0%
20221103 126.99 128.88 125.06 127.71 0.09% 0.26% 0% 7987 1.0174 86.74 127.38 0% 0 0% 0 0% 0 0% 0%
20221102 122.05 128.38 121.5 127.6 4.65% 1.13% 0% 14060 1.7739 145.28 126.17 0% 0 0% 0 0% 0 0% 0%
20221101 119.8 122.5 117.7 121.93 1.89% 0.97% 0% 11055 1.335 113.73 120.76 0% 0 0% 0 0% 0 0% 0%
20221031 122.8 123.25 118.88 119.67 -2.47% -0.41% 0% 11869 1.4262 124.26 120.16 0% 0 0% 0 0% 0 0% 0%
20221028 124.88 125.97 122.5 122.7 -2.51% -0.83% 0% 8824 1.0918 101.13 123.73 0% 0 0% 0 0% 0 0% 0%
20221027 125.7 127.3 125.11 125.86 0.13% -0.41% 0% 6394 0.8081 77 126.38 0% 0 0% 0 0% 0 0% 0%
20221026 125.3 126.99 125 125.7 0.32% -0.17% 0% 5254 0.6616 63.95 125.92 0% 0 0% 0 0% 0 0% 0%
20221025 123.84 126.3 122 125.3 0.89% 0.6% 0% 7355 0.9161 89.79 124.55 0% 0 0% 0 0% 0 0% 0%
20221024 128.71 128.83 123.99 124.2 -3.87% -1.08% 0% 11077 1.3907 144.21 125.55 0% 0 0% 0 0% 0 0% 0%
20221021 128 129.2 125.71 129.2 1.03% 1.01% 0% 7521 0.962 105.75 127.91 0% 0 0% 0 0% 0 0% 0%
20221020 129 130.32 126.68 127.88 -1.73% 0.06% 0% 11865 1.5164 171.83 127.8 0% 0 0% 0 0% 0 0% 0%
20221019 134.2 134.21 129.61 130.13 -3.39% -0.73% 0% 9959 1.3055 153.97 131.09 0% 0 0% 0 0% 0 0% 0%
20221018 136.34 137.16 134.11 134.69 -1.41% -0.28% 0% 7921 1.0699 137.32 135.07 0% 0 0% 0 0% 0 0% 0%
20221017 138 138.97 135.68 136.61 -1.34% -0.21% 0% 5423 0.7424 96.12 136.9 0% 0 0% 0 0% 0 0% 0%
20220720 152.69 154.2 151.67 152.5 -0.14% -0.27% 0% 4182 0.6395 99.45 152.92 0% 0 0% 0 0% 0 0% 0%
20220719 150.5 153 149.02 152.71 1.33% 0.83% 0% 3280 0.4968 75.08 151.46 0% 0 0% 0 0% 0 0% 0%
20220718 150 152 149.82 150.7 0.07% -0.09% 0% 3272 0.4935 65.28 150.83 0% 0 0% 0 0% 0 0% 0%
20220715 152.5 156.3 150.5 150.6 -1.39% -1.58% 0% 6780 1.0374 124.61 153.01 0% 0 0% 0 0% 0 0% 0%
20220714 150.92 153.46 150.92 152.72 1.41% 0.26% 0% 2549 0.3883 44.42 152.33 0% 0 0% 0 0% 0 0% 0%
20220713 151.97 153.47 150.3 150.6 -1.14% -0.59% 0% 4529 0.6861 74.99 151.49 0% 0 0% 0 0% 0 0% 0%
20220712 154.22 154.22 151.72 152.33 -1.61% -0.05% 0% 4487 0.6838 73.13 152.4 0% 0 0% 0 0% 0 0% 0%
20220711 155.1 155.46 151.01 154.82 0% 0.94% 0% 4545 0.6971 72.33 153.38 0% 0 0% 0 0% 0 0% 0%
20220708 156 156.88 154.6 154.82 -0.18% -0.23% 0% 3092 0.4798 47.31 155.17 0% 0 0% 0 0% 0 0% 0%
20220707 156.22 157.1 153.6 155.1 -0.51% -0.17% 0% 3659 0.5685 49.27 155.37 0% 0 0% 0 0% 0 0% 0%
20220706 156.15 158.65 155.11 155.9 -0.22% -0.55% 0% 5269 0.826 71.49 156.77 0% 0 0% 0 0% 0 0% 0%
20220705 158.8 159.26 154.23 156.25 -1.59% -0.16% 0% 9197 1.4393 126.31 156.5 0% 0 0% 0 0% 0 0% 0%
20220704 155.03 158.8 152.5 158.78 2.08% 1.2% 0% 8026 1.2593 117.21 156.9 0% 0 0% 0 0% 0 0% 0%
20220701 153.9 156.05 153.39 155.55 1.73% 0.28% 0% 9374 1.454 139.94 155.11 0% 0 0% 0 0% 0 0% 0%
20220630 153 154.35 152.13 152.91 0.53% -0.31% 0% 5186 0.7955 81.65 153.39 0% 0 0% 0 0% 0 0% 0%
20220629 152.91 154.8 152.1 152.1 -0.5% -0.83% 0% 5789 0.8879 91.37 153.38 0% 0 0% 0 0% 0 0% 0%
20220628 151.39 154.24 151.39 152.86 0.97% 0.03% 0% 6355 0.9712 97.11 152.82 0% 0 0% 0 0% 0 0% 0%
20220627 151.79 155.5 151.1 151.39 0.27% -0.53% 0% 7883 1.1997 123.35 152.19 0% 0 0% 0 0% 0 0% 0%
20220624 145.85 151 145 150.98 3.52% 1.44% 0% 12613 1.8772 197.89 148.83 0% 0 0% 0 0% 0 0% 0%
20220623 145.49 146.55 144.5 145.85 0% 0.25% 0% 4017 0.5844 64.03 145.48 0% 0 0% 0 0% 0 0% 0%
20220622 147.35 148.8 145.5 145.85 -0.64% -1% 0% 4530 0.6674 69.27 147.33 0% 0 0% 0 0% 0 0% 0%
20220621 147.74 147.98 145.5 146.79 -0.4% -0.03% 0% 5368 0.7882 77.57 146.83 0% 0 0% 0 0% 0 0% 0%
20220620 146.64 148.18 145.77 147.38 1.29% -0.19% 0% 6131 0.9053 87.91 147.66 0% 0 0% 0 0% 0 0% 0%
20220617 145.07 147.12 144 145.5 0.3% -0.2% 0% 5532 0.8065 76.53 145.79 0% 0 0% 0 0% 0 0% 0%
20220616 144.18 145.79 143.59 145.07 0.28% 0.1% 0% 5318 0.7707 75.01 144.92 0% 0 0% 0 0% 0 0% 0%
20220615 140.57 145.97 140.13 144.66 3.28% 0.54% 0% 8140 1.1712 110.68 143.88 0% 0 0% 0 0% 0 0% 0%
20220614 141 141.11 139.1 140.07 -0.67% 0.27% 0% 4984 0.6962 65.66 139.69 0% 0 0% 0 0% 0 0% 0%
20220613 141.5 142.76 139.34 141.02 -0.86% 0.27% 0% 6821 0.9593 87.07 140.64 0% 0 0% 0 0% 0 0% 0%
20220610 141.1 143.8 141.1 142.24 -0.39% -0.13% 0% 10656 1.5176 139.59 142.42 0% 0 0% 0 0% 0 0% 0%
20220609 144.01 145.88 142.11 142.79 -1.11% -0.16% 0% 7646 1.0935 104.47 143.02 0% 0 0% 0 0% 0 0% 0%
20220608 146.6 146.61 143.01 144.39 -1.52% -0.03% 0% 8263 1.1934 121.86 144.43 0% 0 0% 0 0% 0 0% 0%
20220607 145.5 148.66 144.51 146.62 1.19% -0.35% 0% 6285 0.9247 99.03 147.13 0% 0 0% 0 0% 0 0% 0%
20220606 146.21 147.21 144.22 144.89 -0.92% -0.09% 0% 7904 1.1462 122.76 145.02 0% 0 0% 0 0% 0 0% 0%
20220602 148.46 148.9 145.4 146.24 -1.51% -0.3% 0% 3695 0.542 60.1 146.68 0% 0 0% 0 0% 0 0% 0%
20220601 145.5 148.99 144.79 148.48 1.85% 0.37% 0% 7289 1.0783 121.22 147.94 0% 0 0% 0 0% 0 0% 0%
20220531 145.51 146.86 144.02 145.78 0.2% 0.26% 0% 8202 1.1926 142.93 145.4 0% 0 0% 0 0% 0 0% 0%
20220530 142.12 145.49 142.12 145.49 2.4% 0.54% 0% 7670 1.1099 142.4 144.71 0% 0 0% 0 0% 0 0% 0%
20220527 142.01 143.8 141.15 142.08 -0.43% -0.37% 0% 5707 0.8139 110.89 142.61 0% 0 0% 0 0% 0 0% 0%
20220526 139.7 143 138.14 142.7 2.6% 0.72% 0% 7857 1.1132 157.35 141.68 0% 0 0% 0 0% 0 0% 0%
20220525 138 139.5 137.29 139.09 0.5% 0.29% 0% 3027 0.4198 63.77 138.69 0% 0 0% 0 0% 0 0% 0%
20220524 139.8 141.5 138 138.4 -0.86% -0.87% 0% 5279 0.737 92.45 139.61 0% 0 0% 0 0% 0 0% 0%
20220523 140.36 140.99 138.89 139.6 -0.99% 0.01% 0% 6624 0.9246 109.36 139.58 0% 0 0% 0 0% 0 0% 0%
20220520 140.7 142.46 138.71 140.99 0.21% 0.56% 0% 5905 0.8279 96.86 140.2 0% 0 0% 0 0% 0 0% 0%
20220519 140.66 141.78 139 140.7 -0.37% 0.33% 0% 2987 0.4189 48.55 140.24 0% 0 0% 0 0% 0 0% 0%
20220518 143.4 144.58 142 143.62 0.15% 0.24% 0% 3677 0.5268 56.96 143.27 0% 0 0% 0 0% 0 0% 0%
20220517 144.2 144.76 141.87 143.4 -0.55% 0.1% 0% 4487 0.6428 59.57 143.26 0% 0 0% 0 0% 0 0% 0%
20220516 145.9 146.5 143.5 144.2 -0.76% -0.24% 0% 4535 0.6555 59.04 144.54 0% 0 0% 0 0% 0 0% 0%
20220513 145.75 146.69 143.81 145.3 0.19% 0.04% 0% 3778 0.5487 45.96 145.24 0% 0 0% 0 0% 0 0% 0%
20220512 144.6 145.98 143.16 145.03 -0.19% 0.25% 0% 4296 0.6215 51.31 144.67 0% 0 0% 0 0% 0 0% 0%
20220511 142.69 147.5 141.68 145.3 1.82% -0.56% 0% 12378 1.8087 148.27 146.12 0% 0 0% 0 0% 0 0% 0%
20220510 138.65 143.5 137.3 142.7 2.66% 1.08% 0% 8640 1.2197 112.34 141.17 0% 0 0% 0 0% 0 0% 0%
20220509 141.5 143.1 138.5 139 -2.28% -0.67% 0% 7270 1.0174 99.4 139.94 0% 0 0% 0 0% 0 0% 0%
20220506 141.36 142.66 139.5 142.24 -0.08% 0.62% 0% 6430 0.909 90.59 141.37 0% 0 0% 0 0% 0 0% 0%
20220505 143.36 145.83 142.16 142.36 -0.71% -0.79% 0% 7240 1.0389 107.38 143.49 0% 0 0% 0 0% 0 0% 0%
20220429 136.41 143.9 135.44 143.38 5.31% 1.91% 0% 14711 2.0697 223.34 140.69 0% 0 0% 0 0% 0 0% 0%
20220428 133.25 136.86 132.5 136.15 1.63% 0.52% 0% 7037 0.9531 115.78 135.44 0% 0 0% 0 0% 0 0% 0%
20220427 124.35 133.98 124.35 133.97 5.7% 1.76% 0% 11338 1.4926 182.78 131.65 0% 0 0% 0 0% 0 0% 0%
20220426 126 128.87 125.1 126.75 0.34% -0.19% 0% 5687 0.7222 93.82 126.99 0% 0 0% 0 0% 0 0% 0%
20220425 128.8 130.4 125.13 126.32 -3.63% -1.01% 0% 5548 0.708 92.37 127.61 0% 0 0% 0 0% 0 0% 0%
20220422 130.97 132.21 128 131.08 -0.05% 0.96% 0% 3596 0.4669 62.51 129.84 0% 0 0% 0 0% 0 0% 0%
20220421 132.79 134.44 130.61 131.15 -1% -0.59% 0% 4535 0.5983 80.15 131.93 0% 0 0% 0 0% 0 0% 0%
20220420 133.03 134.52 130.37 132.47 -0.11% -0.26% 0% 6140 0.8155 110.88 132.82 0% 0 0% 0 0% 0 0% 0%
20220419 134.75 136 132.35 132.61 -1.59% -1.13% 0% 4102 0.5502 76.21 134.13 0% 0 0% 0 0% 0 0% 0%
20220418 134.05 136.35 133.08 134.75 -0.13% -0.22% 0% 4673 0.6311 87.46 135.05 0% 0 0% 0 0% 0 0% 0%
20220415 131.88 135.7 131.21 134.93 1.45% 0.61% 0% 7714 1.0345 141.63 134.11 0% 0 0% 0 0% 0 0% 0%
20220414 133.89 134.23 131.68 133 0.38% 0.05% 0% 6675 0.8873 129.68 132.93 0% 0 0% 0 0% 0 0% 0%
20220413 130.9 133.49 128 132.5 1.45% 0.43% 0% 7765 1.0244 158.16 131.93 0% 0 0% 0 0% 0 0% 0%
20220412 127.42 130.99 126.72 130.6 2.59% 1.06% 0% 5331 0.6889 114.83 129.23 0% 0 0% 0 0% 0 0% 0%
20220411 129.23 129.59 126.83 127.3 -1.85% -0.48% 0% 4005 0.5123 86.11 127.92 0% 0 0% 0 0% 0 0% 0%
20220408 130 131.5 129 129.7 -0.23% -0.4% 0% 3557 0.4632 76.13 130.22 0% 0 0% 0 0% 0 0% 0%
20220407 130.45 132.84 130 130 -0.76% -0.89% 0% 3722 0.4882 81.92 131.17 0% 0 0% 0 0% 0 0% 0%
20220401 127.5 131.48 126.71 130.3 1.46% 0.29% 0% 5230 0.6795 111.66 129.92 0% 0 0% 0 0% 0 0% 0%
20220331 128 130.58 127.04 128.42 -0.22% -0.57% 0% 4234 0.5468 88.26 129.15 0% 0 0% 0 0% 0 0% 0%
20220330 125 128.9 124.61 128.7 2.96% 1.24% 0% 5661 0.7196 94.75 127.12 0% 0 0% 0 0% 0 0% 0%
20220329 126.17 126.89 124.32 125 -0.58% -0.1% 0% 4577 0.5727 67.97 125.13 0% 0 0% 0 0% 0 0% 0%
20220328 127.17 127.17 124.13 125.73 -1.89% 0.13% 0% 4157 0.522 54.42 125.57 0% 0 0% 0 0% 0 0% 0%
20220325 130.15 130.16 127.77 128.15 -1.16% -0.42% 0% 4246 0.5464 55.03 128.69 0% 0 0% 0 0% 0 0% 0%
20220324 131 131.35 128.89 129.66 -1.91% -0.07% 0% 4924 0.6389 61.97 129.75 0% 0 0% 0 0% 0 0% 0%
20220323 133.99 133.99 131.77 132.18 -0.79% -0.18% 0% 4889 0.6474 59.77 132.42 0% 0 0% 0 0% 0 0% 0%
20220322 133.52 134.54 132.25 133.23 -0.57% -0.01% 0% 2542 0.3387 29.37 133.24 0% 0 0% 0 0% 0 0% 0%
20220321 133.83 134.48 132.04 134 0.22% 0.47% 0% 4603 0.6139 49.3 133.37 0% 0 0% 0 0% 0 0% 0%
20220318 135.55 135.55 132.5 133.7 -1.69% -0.15% 0% 5894 0.7892 60.46 133.9 0% 0 0% 0 0% 0 0% 0%
20220317 131 137.3 131 136 4.62% 1.03% 0% 14458 1.9464 150.06 134.62 0% 0 0% 0 0% 0 0% 0%
20220316 129.01 130.15 122.88 130 1.54% 2.35% 0% 12208 1.5507 136.08 127.02 0% 0 0% 0 0% 0 0% 0%
20220315 135 135 127.31 128.03 -5.65% -2.33% 0% 13260 1.7381 167.92 131.08 0% 0 0% 0 0% 0 0% 0%
20220311 133.37 137.6 133.37 137.15 1.21% 1.39% 0% 6360 0.8603 90.86 135.27 0% 0 0% 0 0% 0 0% 0%
20220310 137.99 138.59 135 135.51 0.36% -0.7% 0% 6789 0.9265 99.75 136.47 0% 0 0% 0 0% 0 0% 0%
20220309 135.8 138.8 131.13 135.02 -0.57% 0.1% 0% 8605 1.1606 122.45 134.88 0% 0 0% 0 0% 0 0% 0%
20220308 137.91 138.25 134.81 135.8 -1.46% -0.15% 0% 9909 1.3477 149.41 136.01 0% 0 0% 0 0% 0 0% 0%
20220307 142.6 143.59 137.3 137.81 -4.04% -0.81% 0% 9062 1.259 151.63 138.93 0% 0 0% 0 0% 0 0% 0%
20220304 145.02 145.29 142.58 143.61 -1.65% 0.12% 0% 8478 1.2161 151.24 143.44 0% 0 0% 0 0% 0 0% 0%
20220303 147.7 148.43 145.84 146.02 -1.14% -0.37% 0% 4815 0.7057 94.25 146.56 0% 0 0% 0 0% 0 0% 0%
20220302 147.51 148.48 147.51 147.7 -0.59% -0.06% 0% 2513 0.3714 50.84 147.79 0% 0 0% 0 0% 0 0% 0%
20220301 148 149.4 147.06 148.58 0.17% 0.26% 0% 3413 0.5058 66.93 148.2 0% 0 0% 0 0% 0 0% 0%
20220228 147.82 148.5 145.4 148.33 0.56% 0.97% 0% 5823 0.8554 106.89 146.9 0% 0 0% 0 0% 0 0% 0%
20220225 147.6 149.4 147.18 147.5 0.33% -0.43% 0% 4596 0.6808 84.26 148.13 0% 0 0% 0 0% 0 0% 0%
20220224 149.88 151.5 146.5 147.01 -2.03% -1.01% 0% 7518 1.1165 125.6 148.51 0% 0 0% 0 0% 0 0% 0%
20220223 149.14 150.23 148.32 150.05 0.56% 0.46% 0% 4701 0.7022 80.44 149.37 0% 0 0% 0 0% 0 0% 0%
20220222 150.02 150.13 148.45 149.21 -1.19% 0.05% 0% 4230 0.6308 67.61 149.13 0% 0 0% 0 0% 0 0% 0%
20220221 148.89 151 147.5 151 1.39% 0.66% 0% 6643 0.9965 99.74 150.01 0% 0 0% 0 0% 0 0% 0%
20220218 147 149.5 146.55 148.93 0.32% 0.36% 0% 4466 0.6627 62.03 148.39 0% 0 0% 0 0% 0 0% 0%
20220217 149 149 146.82 148.45 -0.17% 0.32% 0% 3541 0.524 47.71 147.98 0% 0 0% 0 0% 0 0% 0%
20220216 149.5 149.5 147.78 148.7 0.21% 0.09% 0% 4190 0.6225 50.42 148.57 0% 0 0% 0 0% 0 0% 0%
20220215 147.18 148.55 145.68 148.39 0.81% 0.86% 0% 6467 0.9515 71.84 147.13 0% 0 0% 0 0% 0 0% 0%
20220214 149.99 149.99 146.5 147.2 -1.85% -0.47% 0% 6306 0.9326 65.36 147.89 0% 0 0% 0 0% 0 0% 0%
20220211 149.7 150.08 145.66 149.98 -0.08% 1.18% 0% 10057 1.4907 84.04 148.23 0% 0 0% 0 0% 0 0% 0%
20220210 150.31 150.66 149 150.1 0.03% 0.2% 0% 6385 0.9565 51.62 149.8 0% 0 0% 0 0% 0 0% 0%
20220209 150 150.8 149.27 150.05 0.03% 0.03% 0% 8688 1.3032 67.58 150 0% 0 0% 0 0% 0 0% 0%
20211203 155.62 155.65 153.12 154.9 -0.07% 0.43% 0% 8375 1.2917 66.1 154.23 0% 0 0% 0 0% 0 0% 0%
20211202 158.21 158.41 154.69 155.01 -2.02% -0.37% 0% 10850 1.688 83.48 155.58 0% 0 0% 0 0% 0 0% 0%
20211201 157 158.6 156.41 158.21 0.44% 0.38% 0% 6103 0.9619 46.33 157.61 0% 0 0% 0 0% 0 0% 0%
20211130 160.89 161.05 156.42 157.51 -1.12% -0.53% 0% 11917 1.887 85.8 158.35 0% 0 0% 0 0% 0 0% 0%
20211129 159.5 160.96 158 159.3 -1.72% -0.04% 0% 9554 1.5225 59.49 159.36 0% 0 0% 0 0% 0 0% 0%
20211126 165.2 165.95 161.98 162.08 -2.38% -0.95% 0% 12075 1.9759 72.79 163.64 0% 0 0% 0 0% 0 0% 0%
20211125 161.91 167.99 161.58 166.04 2.08% 0.07% 0% 26520 4.4001 160.41 165.92 0% 0 0% 0 0% 0 0% 0%
20211124 160.23 162.66 158.3 162.66 1.4% 1.01% 0% 14175 2.2828 81.66 161.04 0% 0 0% 0 0% 0 0% 0%
20211123 160.01 163.49 159.3 160.41 -0.06% -0.22% 0% 10639 1.7104 57.49 160.77 0% 0 0% 0 0% 0 0% 0%
20211122 161 163.12 159.42 160.5 -0.37% -0.11% 0% 9729 1.5632 52.51 160.67 0% 0 0% 0 0% 0 0% 0%
20211119 161.9 161.95 158.88 161.1 -0.31% 0.62% 0% 12303 1.9697 64.89 160.1 0% 0 0% 0 0% 0 0% 0%
20211118 162.04 163 160.2 161.6 -0.06% 0% 0% 13801 2.2302 72.92 161.6 0% 0 0% 0 0% 0 0% 0%
20211117 163.15 165.55 161.33 161.7 -1.67% -0.45% 0% 13488 2.1909 72.44 162.43 0% 0 0% 0 0% 0 0% 0%
20211116 159.01 165.58 159.01 164.45 3.63% 0.64% 0% 33589 5.4885 184.16 163.4 0% 0 0% 0 0% 0 0% 0%
20211115 155.78 160.51 155 158.69 1.71% -0.01% 0% 19359 3.0725 115.5 158.71 0% 0 0% 0 0% 0 0% 0%
20211112 156.14 159.9 155.18 156.02 -0.08% -0.4% 0% 14443 2.2625 86.97 156.65 0% 0 0% 0 0% 0 0% 0%
20211111 150.01 158.56 150.01 156.14 3.2% 0.37% 0% 31657 4.9248 188.5 155.57 0% 0 0% 0 0% 0 0% 0%
20211110 155 155.08 148.78 151.3 -2.5% 0.39% 0% 27066 4.079 172.04 150.71 0% 0 0% 0 0% 0 0% 0%
20211109 155.79 156.49 154.45 155.18 -0.39% 0.17% 0% 11149 1.7271 75.25 154.91 0% 0 0% 0 0% 0 0% 0%
20211108 157.98 157.98 154.59 155.79 -1.15% 0.06% 0% 13805 2.1495 91.22 155.7 0% 0 0% 0 0% 0 0% 0%
20211105 158.01 160.38 157.5 157.6 -0.88% -0.84% 0% 13832 2.1983 81.5 158.93 0% 0 0% 0 0% 0 0% 0%
20211104 157.5 159.35 156.49 159 1.43% 0.61% 0% 11980 1.8932 60.96 158.03 0% 0 0% 0 0% 0 0% 0%
20211103 155.38 157.4 155.15 156.76 0.23% 0.33% 0% 11186 1.7478 56.13 156.25 0% 0 0% 0 0% 0 0% 0%
20211102 158.73 160.8 155.1 156.4 -1.7% -0.61% 0% 14542 2.2884 72.16 157.36 0% 0 0% 0 0% 0 0% 0%
20211101 156.4 159.69 155.28 159.1 0.95% 0.89% 0% 15746 2.4832 75.01 157.7 0% 0 0% 0 0% 0 0% 0%
20211029 156.8 159.88 155.14 157.6 0.83% 0.41% 0% 15135 2.3755 73.4 156.95 0% 0 0% 0 0% 0 0% 0%
20211028 158 158.88 155.02 156.3 -1.64% -0.22% 0% 16008 2.5077 79 156.65 0% 0 0% 0 0% 0 0% 0%
20211027 164.8 164.8 158.5 158.9 -3.23% -0.78% 0% 20736 3.3209 108 160.15 0% 0 0% 0 0% 0 0% 0%
20211026 163 167.5 163 164.2 -0.55% -0.36% 0% 14196 2.3393 80.79 164.79 0% 0 0% 0 0% 0 0% 0%
20211025 173.42 173.96 164.49 165.11 -5.34% -0.89% 0% 33378 5.5605 195.29 166.59 0% 0 0% 0 0% 0 0% 0%
20211022 163 175.57 161.06 174.42 7.34% 2.06% 0% 36734 6.2779 250.52 170.9 0% 0 0% 0 0% 0 0% 0%
20211021 163.5 164.32 159.4 162.49 -0.82% 0.39% 0% 12208 1.976 90.97 161.86 0% 0 0% 0 0% 0 0% 0%
20211020 167.97 167.97 163.15 163.84 -2.45% -0.49% 0% 14109 2.3229 106.58 164.64 0% 0 0% 0 0% 0 0% 0%
20211019 160.21 168.8 159.75 167.95 4.52% 0.9% 0% 22116 3.6815 159.79 166.46 0% 0 0% 0 0% 0 0% 0%
20211018 161 163 157 160.69 -0.96% 0.42% 0% 10879 1.7407 74.45 160.01 0% 0 0% 0 0% 0 0% 0%
20211015 161.2 163.99 159.65 162.24 0.13% -0.15% 0% 10801 1.7551 71.49 162.49 0% 0 0% 0 0% 0 0% 0%
20211014 164.61 164.61 162 162.03 -1.53% -0.29% 0% 9315 1.5137 60.8 162.5 0% 0 0% 0 0% 0 0% 0%
20211013 164.99 166.09 163.5 164.54 -0.12% -0.01% 0% 9294 1.5293 58.72 164.55 0% 0 0% 0 0% 0 0% 0%
20211012 164 167.99 162.13 164.73 -0.52% -0.23% 0% 11240 1.8558 70.28 165.11 0% 0 0% 0 0% 0 0% 0%
20211011 167.65 171.53 165.5 165.59 -1.25% -1.42% 0% 12785 2.1475 80.05 167.97 0% 0 0% 0 0% 0 0% 0%
20211008 163.26 167.94 163.26 167.68 2.71% 0.91% 0% 17686 2.9387 96.57 166.16 0% 0 0% 0 0% 0 0% 0%
20210930 163.3 165.89 161.79 163.25 0.04% -0.17% 0% 12544 2.0512 63.97 163.52 0% 0 0% 0 0% 0 0% 0%
20210929 159 167.59 158.98 163.18 0.36% -0.87% 0% 21663 3.5662 113.28 164.62 0% 0 0% 0 0% 0 0% 0%
20210928 164 168.91 159.53 162.6 -0.85% -0.6% 0% 24603 4.0245 138.06 163.58 0% 0 0% 0 0% 0 0% 0%
20210927 161.55 168 161.55 163.99 1.51% -0.28% 0% 17694 2.9097 106.73 164.45 0% 0 0% 0 0% 0 0% 0%
20210924 161 162.87 159.1 161.55 0.34% 0.3% 0% 13030 2.0986 76.61 161.06 0% 0 0% 0 0% 0 0% 0%
20210923 155.54 162.33 154.92 161 3.74% 1.2% 0% 16725 2.6608 95.99 159.09 0% 0 0% 0 0% 0 0% 0%
20210922 157.78 157.78 153.1 155.19 -2.91% -0.14% 0% 12195 1.8951 70.9 155.4 0% 0 0% 0 0% 0 0% 0%
20210917 156.5 160.79 154.49 159.84 0.79% 1.63% 0% 14469 2.2757 83.51 157.28 0% 0 0% 0 0% 0 0% 0%
20210916 165 165.99 155 158.58 -4.79% -0.2% 0% 36200 5.7522 195.03 158.9 0% 0 0% 0 0% 0 0% 0%
20210915 172.26 172.45 163 166.55 -3.11% 0.13% 0% 27488 4.5724 163.77 166.34 0% 0 0% 0 0% 0 0% 0%
20210914 173 173.82 171.86 171.89 -0.76% -0.34% 0% 8499 1.4658 52.17 172.47 0% 0 0% 0 0% 0 0% 0%
20210913 173.6 174.08 172.31 173.2 -0.57% 0.14% 0% 7144 1.2356 39.83 172.96 0% 0 0% 0 0% 0 0% 0%
20210910 172.47 176.11 171.55 174.2 1.03% -0.08% 0% 12259 2.1372 60.87 174.34 0% 0 0% 0 0% 0 0% 0%
20210909 177.42 177.44 171.68 172.42 -2.86% -0.48% 0% 17539 3.0386 84.95 173.25 0% 0 0% 0 0% 0 0% 0%
20210908 176.5 178.48 174.51 177.5 0.57% 0.58% 0% 13756 2.4277 68.18 176.48 0% 0 0% 0 0% 0 0% 0%
20210907 176.93 176.93 174.39 176.5 0.28% 0.53% 0% 9511 1.6698 47.66 175.57 0% 0 0% 0 0% 0 0% 0%
20210906 172.01 176.79 171.01 176.01 2.25% 0.54% 0% 13799 2.4157 67.06 175.06 0% 0 0% 0 0% 0 0% 0%
20210729 188.99 192.5 185 186.17 -0.45% -1.21% 0% 23980 4.5191 118.34 188.45 0% 0 0% 0 0% 0 0% 0%
20210728 186 187.49 181.15 187.02 -0.63% 0.88% 0% 22537 4.178 113.95 185.38 0% 0 0% 0 0% 0 0% 0%
20210727 199.66 201 188.05 188.21 -5.37% -2.82% 0% 24519 4.7485 134.33 193.67 0% 0 0% 0 0% 0 0% 0%
20210726 205.28 206 195.37 198.88 -3.31% -0.62% 0% 21965 4.3959 130.11 200.13 0% 0 0% 0 0% 0 0% 0%
20210723 215.66 215.99 202 205.69 -4.36% -0.47% 0% 25757 5.323 154.72 206.66 0% 0 0% 0 0% 0 0% 0%
20210722 213.99 217.28 210.35 215.06 0.2% 0.51% 0% 13061 2.7947 82.1 213.97 0% 0 0% 0 0% 0 0% 0%
20210721 217.28 219 213 214.64 -0.6% -0.31% 0% 13367 2.8779 80.3 215.3 0% 0 0% 0 0% 0 0% 0%
20210720 215.96 218.8 213.2 215.93 -0.9% 0.06% 0% 8577 1.8509 48.83 215.8 0% 0 0% 0 0% 0 0% 0%
20210719 212 219.58 211.01 217.9 2.11% 0.45% 0% 12273 2.6622 64.54 216.92 0% 0 0% 0 0% 0 0% 0%
20210716 223 223.23 212.98 213.4 -3.46% -1.52% 0% 21121 4.577 101.67 216.7 0% 0 0% 0 0% 0 0% 0%
20210715 223.9 226.08 216 221.04 -1.34% 0.23% 0% 13592 2.9976 62.36 220.54 0% 0 0% 0 0% 0 0% 0%
20210714 225.15 227.2 221.18 224.05 -0.41% -0.38% 0% 12730 2.8631 59.04 224.91 0% 0 0% 0 0% 0 0% 0%
20210713 224.73 228.78 220.91 224.98 -0.89% 0.27% 0% 14189 3.1836 64.18 224.37 0% 0 0% 0 0% 0 0% 0%
20210712 228.6 229.88 220.22 227 0.44% 0.23% 0% 22145 5.0156 99.66 226.49 0% 0 0% 0 0% 0 0% 0%
20210709 224 228.65 217.57 226 -0.22% 0.77% 0% 22107 4.9581 101.18 224.28 0% 0 0% 0 0% 0 0% 0%
20210708 226.92 228.04 221.6 226.5 0.68% 0.7% 0% 20416 4.592 98.83 224.92 0% 0 0% 0 0% 0 0% 0%
20210707 218 226.56 215.82 224.96 3.14% 0.62% 0% 22128 4.9474 112.37 223.58 0% 0 0% 0 0% 0 0% 0%
20210706 218 219.85 212.25 218.11 0.09% 0.68% 0% 23973 5.1934 121.35 216.64 0% 0 0% 0 0% 0 0% 0%
20210705 212.88 220.8 211 217.91 2.14% 0.29% 0% 29598 6.4311 161.01 217.28 0% 0 0% 0 0% 0 0% 0%
20210702 209 219.34 207.05 213.35 4.07% -0.17% 0% 35680 7.6251 210.02 213.71 0% 0 0% 0 0% 0 0% 0%
20210701 202 205.88 199.26 205 1.49% 0.49% 0% 16791 3.4253 108.54 204 0% 0 0% 0 0% 0 0% 0%
20210630 195.9 202.8 195.1 202 3.2% 1.15% 0% 19906 3.9754 124.3 199.71 0% 0 0% 0 0% 0 0% 0%
20210629 194.5 198.5 193.5 195.74 0.38% 0.02% 0% 19938 3.9021 128.83 195.71 0% 0 0% 0 0% 0 0% 0%
20210628 192.7 198.5 190.18 195 1.21% -0.08% 0% 18920 3.6925 121.6 195.16 0% 0 0% 0 0% 0 0% 0%
20210625 190 192.94 188.56 192.67 1.37% 0.49% 0% 12618 2.4193 81.54 191.73 0% 0 0% 0 0% 0 0% 0%
20210624 189.4 191.88 188 190.07 0.41% -0.13% 0% 11342 2.1585 72.07 190.31 0% 0 0% 0 0% 0 0% 0%
20210623 183.5 191.21 183 189.3 3.16% 0.54% 0% 19732 3.7154 124.66 188.29 0% 0 0% 0 0% 0 0% 0%
20210622 181.69 185.8 180.8 183.5 1% -0.13% 0% 12726 2.3383 76.11 183.74 0% 0 0% 0 0% 0 0% 0%
20210621 182.3 183.9 180 181.69 -0.37% -0.13% 0% 15367 2.7957 92.78 181.93 0% 0 0% 0 0% 0 0% 0%
20210618 186.44 187.26 181.5 182.36 -2.17% -0.58% 0% 15685 2.877 95.56 183.42 0% 0 0% 0 0% 0 0% 0%
20210617 194.86 194.86 184.02 186.41 -3.71% -0.19% 0% 20603 3.8481 131.07 186.77 0% 0 0% 0 0% 0 0% 0%
20210616 191.44 193.98 188.58 193.59 1.59% 0.74% 0% 11875 2.2819 76.78 192.16 0% 0 0% 0 0% 0 0% 0%
20210615 194.98 198.99 188.18 190.56 -2.45% -0.21% 0% 20847 3.9809 131.67 190.96 0% 0 0% 0 0% 0 0% 0%
20210611 201.85 202.99 194 195.34 -2.32% -0.66% 0% 15232 2.995 105.06 196.63 0% 0 0% 0 0% 0 0% 0%
20210610 202.1 202.87 198.43 199.98 -1.05% -0.02% 0% 13497 2.6997 95.66 200.02 0% 0 0% 0 0% 0 0% 0%
20210609 206.2 206.26 199.32 202.1 -0.71% 0.16% 0% 9975 2.0128 72.65 201.78 0% 0 0% 0 0% 0 0% 0%
20210608 196 205.44 195.08 203.55 4.17% 0.35% 0% 22848 4.6345 153.7 202.84 0% 0 0% 0 0% 0 0% 0%
20210607 193.36 196.96 193.36 195.4 1.06% 0.12% 0% 8948 1.7463 60.6 195.16 0% 0 0% 0 0% 0 0% 0%
20210604 199.9 199.9 193 193.35 -2.48% -0.72% 0% 14224 2.7703 96.16 194.76 0% 0 0% 0 0% 0 0% 0%
20210603 197.98 201 194.92 198.26 0.14% -0.21% 0% 10722 2.1303 74.14 198.68 0% 0 0% 0 0% 0 0% 0%
20210602 208.51 208.51 197 199.98 -4.13% -0.46% 0% 20950 4.2089 144.92 200.9 0% 0 0% 0 0% 0 0% 0%
20210601 205.3 211.5 203.5 208.59 1.48% 0.7% 0% 13491 2.7946 100 207.15 0% 0 0% 0 0% 0 0% 0%
20210531 205.46 206.77 202.5 205.55 0.32% 0.47% 0% 11020 2.2545 73.63 204.58 0% 0 0% 0 0% 0 0% 0%
20210528 204.69 208.5 204.03 204.9 0.11% -0.47% 0% 13172 2.7116 85.48 205.86 0% 0 0% 0 0% 0 0% 0%
20210527 203.25 206.89 201.74 204.68 -0.37% 0.28% 0% 10694 2.1826 66.21 204.1 0% 0 0% 0 0% 0 0% 0%
20210526 200.01 208.66 199.04 205.44 2.71% 0.17% 0% 21745 4.4596 116.02 205.09 0% 0 0% 0 0% 0 0% 0%
20210525 194 201 193.13 200.02 2.59% 0.69% 0% 16609 3.2993 86.45 198.65 0% 0 0% 0 0% 0 0% 0%
20210524 194.64 197 192.45 194.97 0.07% 0.17% 0% 8932 1.7385 45.21 194.64 0% 0 0% 0 0% 0 0% 0%
20210521 197 201.5 193.6 194.83 -1.47% -0.56% 0% 13749 2.6938 67.29 195.93 0% 0 0% 0 0% 0 0% 0%
20210520 195.9 199.7 193.37 197.73 0.92% 0.03% 0% 12347 2.4406 57.61 197.67 0% 0 0% 0 0% 0 0% 0%
20210519 197 202.48 194.27 195.93 -1% -0.68% 0% 15767 3.1103 65.38 197.27 0% 0 0% 0 0% 0 0% 0%
20210518 186.18 198.83 185 197.9 6.29% 1.64% 0% 28090 5.4691 102.32 194.7 0% 0 0% 0 0% 0 0% 0%
20210517 181 191.7 179 186.19 2.24% 0.45% 0% 18112 3.3572 61.24 185.36 0% 0 0% 0 0% 0 0% 0%
20210514 179 183.3 175.19 182.11 0.25% 1.52% 0% 22035 3.9526 72.95 179.38 0% 0 0% 0 0% 0 0% 0%
20210513 175.7 182.8 172 181.65 -4.62% 2.16% 0% 43073 7.6588 148.22 177.81 0% 0 0% 0 0% 0 0% 0%
20210512 192.28 193.99 186.5 190.45 -2.33% 0.82% 0% 22155 4.1854 89.3 188.91 0% 0 0% 0 0% 0 0% 0%
20210511 193 195.9 190.5 195 0.65% 0.7% 0% 18549 3.592 79.88 193.65 0% 0 0% 0 0% 0 0% 0%
20210510 199.72 200.88 191.55 193.75 -2.55% -0.55% 0% 16998 3.3118 76.54 194.83 0% 0 0% 0 0% 0 0% 0%
20210507 207.8 207.8 198.06 198.82 -4.07% -1.6% 0% 24879 5.0268 119.99 202.05 0% 0 0% 0 0% 0 0% 0%
20210506 195.87 208.89 195.87 207.25 5.81% 1.24% 0% 37369 7.6497 198.34 204.71 0% 0 0% 0 0% 0 0% 0%
20210430 194.7 199.97 190.07 195.87 0.6% 0.24% 0% 45986 8.9862 267.57 195.41 0% 0 0% 0 0% 0 0% 0%
20210429 187 194.7 187 194.7 10% 0.69% 0% 35368 6.839 261.06 193.37 0% 0 0% 0 0% 0 0% 0%
20210428 180.41 181.64 174.51 177 -1.75% 0.11% 0% 15373 2.7181 131.06 176.81 0% 0 0% 0 0% 0 0% 0%
20210427 177.5 180.46 176.3 180.15 0.95% 0.7% 0% 8071 1.4439 70.09 178.9 0% 0 0% 0 0% 0 0% 0%
20210426 184.07 185.56 178.27 178.45 -2.91% -1.75% 0% 15735 2.8578 139.47 181.62 0% 0 0% 0 0% 0 0% 0%
20210423 182.4 186.25 181.8 183.79 0.8% -0.33% 0% 12368 2.2806 114.3 184.4 0% 0 0% 0 0% 0 0% 0%
20210422 183 184 179.6 182.33 -0.84% 0.6% 0% 10455 1.895 96.67 181.25 0% 0 0% 0 0% 0 0% 0%
20210421 182.11 185.55 180.51 183.87 0.92% 0.19% 0% 10545 1.9352 96.42 183.52 0% 0 0% 0 0% 0 0% 0%
20210416 176.96 179.56 173.66 177.97 -0.04% 0.54% 0% 9623 1.7035 82.92 177.02 0% 0 0% 0 0% 0 0% 0%
20210415 174.75 178.8 169.37 178.05 1.68% 2.61% 0% 15359 2.6651 129.55 173.52 0% 0 0% 0 0% 0 0% 0%
20210414 173.8 178 173 175.1 1.1% -0.17% 0% 9120 1.5996 69.99 175.39 0% 0 0% 0 0% 0 0% 0%
20210413 173.2 176.89 171.5 173.2 0.03% -0.72% 0% 7913 1.3805 59.34 174.46 0% 0 0% 0 0% 0 0% 0%
20210412 182.01 183.5 171.88 173.14 -5.2% -1.71% 0% 14648 2.5803 108.6 176.15 0% 0 0% 0 0% 0 0% 0%
20210409 184.99 186.99 181.49 182.64 -1.93% -0.3% 0% 7282 1.334 54.28 183.19 0% 0 0% 0 0% 0 0% 0%
20210408 180.58 187.5 179.65 186.24 2.64% 0.61% 0% 12529 2.3193 85.67 185.11 0% 0 0% 0 0% 0 0% 0%
20210407 186.03 186.83 180.66 181.45 -3.42% -0.53% 0% 10587 1.9313 66.14 182.42 0% 0 0% 0 0% 0 0% 0%
20210406 184.11 188.98 183.01 187.87 2.05% 0.89% 0% 12683 2.3617 80.5 186.21 0% 0 0% 0 0% 0 0% 0%
20210402 180.18 185.5 179 184.1 1.94% 0.72% 0% 13181 2.4094 82.92 182.79 0% 0 0% 0 0% 0 0% 0%
20210401 178.68 182.48 177.55 180.6 1.07% 0.16% 0% 9602 1.7313 59.2 180.31 0% 0 0% 0 0% 0 0% 0%
20210330 171.47 185.55 170.5 184.2 7.19% 2.47% 0% 27533 4.9493 158.66 179.76 0% 0 0% 0 0% 0 0% 0%
20210329 174.92 175.27 170.88 171.85 -1.76% -0.41% 0% 11624 2.0058 68.73 172.56 0% 0 0% 0 0% 0 0% 0%
20210326 170.69 175.58 169.49 174.92 2.8% 1.27% 0% 10874 1.8782 62.1 172.72 0% 0 0% 0 0% 0 0% 0%
20201215 196.31 201.99 195.57 199.88 1.47% 0.32% 0% 17049 3.397 108.02 199.25 0% 0 0% 0 0% 0 0% 0%
20201214 186.73 197.7 185.2 196.99 5.7% 2.29% 0% 19881 3.8286 126.18 192.58 0% 0 0% 0 0% 0 0% 0%
20201211 190.11 195.51 186.37 186.37 -1.97% -2.62% 0% 23230 4.4459 150.03 191.39 0% 0 0% 0 0% 0 0% 0%
20201210 191.5 191.68 188.1 190.11 -0.23% 0.1% 0% 10913 2.0726 78.12 189.92 0% 0 0% 0 0% 0 0% 0%
20201209 195 196.28 190.47 190.55 -2.13% -1.47% 0% 10750 2.079 78.56 193.4 0% 0 0% 0 0% 0 0% 0%
20201208 192.76 196.4 191.02 194.7 1.03% 0.39% 0% 13384 2.5957 94.84 193.94 0% 0 0% 0 0% 0 0% 0%
20201207 189.91 196.6 189.6 192.72 1.89% -0.27% 0% 19054 3.6822 139.13 193.25 0% 0 0% 0 0% 0 0% 0%
20201204 183.86 189.59 182 189.15 2.88% 1.37% 0% 15748 2.9386 117.37 186.6 0% 0 0% 0 0% 0 0% 0%
20201203 189.28 189.7 183.79 183.86 -2.83% -0.7% 0% 16578 3.0696 120.66 185.16 0% 0 0% 0 0% 0 0% 0%
20201202 187.98 189.85 182.47 189.21 1.06% 1.49% 0% 16524 3.0806 119.74 186.43 0% 0 0% 0 0% 0 0% 0%
20201201 186.72 188.8 185.2 187.23 0.13% -0.06% 0% 12218 2.289 84.25 187.35 0% 0 0% 0 0% 0 0% 0%
20201130 185.96 188.35 180.72 186.98 1.45% 1.08% 0% 16866 3.1199 108.33 184.98 0% 0 0% 0 0% 0 0% 0%
20201127 185.18 186.8 183.25 184.31 -0.98% -0.41% 0% 7261 1.3438 46.89 185.07 0% 0 0% 0 0% 0 0% 0%
20201126 184 186.29 180.6 186.13 0.73% 1.39% 0% 10932 2.0068 67.3 183.57 0% 0 0% 0 0% 0 0% 0%
20201125 190.99 194.21 184.79 184.79 -2.91% -2.51% 0% 15743 2.9841 95.68 189.55 0% 0 0% 0 0% 0 0% 0%
20201124 189.77 192 187.6 190.33 0.09% 0.34% 0% 8918 1.6916 52.05 189.68 0% 0 0% 0 0% 0 0% 0%
20201123 193 194.52 190 190.15 -1.49% -0.59% 0% 11777 2.2526 62.87 191.27 0% 0 0% 0 0% 0 0% 0%
20201120 189.5 194.38 188 193.02 2.04% 0.64% 0% 17424 3.342 85.68 191.8 0% 0 0% 0 0% 0 0% 0%
20201119 186.99 189.97 183.8 189.17 0.67% 1.22% 0% 17960 3.3566 82.04 186.89 0% 0 0% 0 0% 0 0% 0%
20201118 196 197.38 187 187.91 -4.27% -1.42% 0% 23722 4.5219 105.46 190.62 0% 0 0% 0 0% 0 0% 0%
20201117 198.58 200.1 194 196.3 -0.74% -0.19% 0% 19936 3.9208 92.72 196.67 0% 0 0% 0 0% 0 0% 0%
20201116 198.5 201.8 194.62 197.77 -0.22% -0.56% 0% 14962 2.9758 68.08 198.89 0% 0 0% 0 0% 0 0% 0%
20201113 196.4 201 194.62 198.2 0.1% 0.46% 0% 12697 2.505 55.25 197.29 0% 0 0% 0 0% 0 0% 0%
20201112 195.41 199.5 193 198 1.55% 0.55% 0% 17164 3.3797 67.64 196.91 0% 0 0% 0 0% 0 0% 0%
20201111 198.14 201 190.77 194.98 -2% -0.49% 0% 21904 4.2918 73.71 195.94 0% 0 0% 0 0% 0 0% 0%
20201110 208 208 196.9 198.95 -4.59% -0.96% 0% 25004 5.0226 85.01 200.87 0% 0 0% 0 0% 0 0% 0%
20201109 204.2 211 202.66 208.53 2.4% 0.89% 0% 26272 5.4304 93.11 206.7 0% 0 0% 0 0% 0 0% 0%
20201106 206.88 207.94 200.01 203.65 -2.92% 0.43% 0% 25892 5.25 93.28 202.77 0% 0 0% 0 0% 0 0% 0%
20201105 209 210 201.06 209.77 0.85% 2.21% 0% 25926 5.3209 98.93 205.23 0% 0 0% 0 0% 0 0% 0%
20201104 206.49 209.88 202.27 208 0.24% 1.09% 0% 19111 3.9322 75.84 205.76 0% 0 0% 0 0% 0 0% 0%
20201103 202.93 210.98 200 207.5 2.98% 0.5% 0% 25870 5.3411 106 206.46 0% 0 0% 0 0% 0 0% 0%
20201102 201.15 207.48 199.45 201.5 1.49% -0.51% 0% 22742 4.6062 97.25 202.54 0% 0 0% 0 0% 0 0% 0%
20201030 198.52 207.51 197.5 198.55 -0.72% -1.6% 0% 35345 7.1318 157.99 201.78 0% 0 0% 0 0% 0 0% 0%
20201029 181.3 202.82 180 200 8.47% 1.84% 0% 59260 11.6377 294.83 196.38 0% 0 0% 0 0% 0 0% 0%
20201028 180.88 186.88 178.52 184.38 2.99% 0.45% 0% 28062 5.1511 168.59 183.56 0% 0 0% 0 0% 0 0% 0%
20201027 172.01 182.49 171.3 179.03 3.01% 0.13% 0% 23841 4.2626 142.16 178.79 0% 0 0% 0 0% 0 0% 0%
20201026 170.12 176.27 167.35 173.8 1.34% 0.56% 0% 19622 3.3915 121.62 172.84 0% 0 0% 0 0% 0 0% 0%
20201023 174.16 177.54 170.01 171.5 -1.22% -1.06% 0% 15862 2.7493 104.64 173.33 0% 0 0% 0 0% 0 0% 0%
20201022 176 178.1 171.8 173.61 -1.41% -0.27% 0% 19456 3.3869 134.06 174.08 0% 0 0% 0 0% 0 0% 0%
20200909 157.3 157.3 152 153.19 -4.23% -0.62% 0% 16014 2.4685 105.45 154.15 0% 0 0% 0 0% 0 0% 0%
20200908 166.8 166.8 158 159.95 -3.32% -0.9% 0% 14369 2.3192 102.32 161.4 0% 0 0% 0 0% 0 0% 0%
20200907 165 169.78 163.88 165.44 0.34% -0.78% 0% 14298 2.384 104.83 166.74 0% 0 0% 0 0% 0 0% 0%
20200904 165.3 167.84 164 164.88 -1.77% -0.13% 0% 8857 1.4623 65.32 165.1 0% 0 0% 0 0% 0 0% 0%
20200903 167.2 171.63 167 167.85 -0.37% -0.83% 0% 16061 2.7185 114.7 169.26 0% 0 0% 0 0% 0 0% 0%
20200902 159.82 169.68 158.97 168.48 5.42% 0.78% 0% 27406 4.5816 193.76 167.18 0% 0 0% 0 0% 0 0% 0%
20200901 159.87 159.99 156.6 159.82 -0.04% 0.9% 0% 13663 2.1642 88.41 158.4 0% 0 0% 0 0% 0 0% 0%
20200831 161.51 163.08 159.8 159.88 -1.3% -0.84% 0% 11037 1.7796 61.98 161.24 0% 0 0% 0 0% 0 0% 0%
20200828 162 162.2 159.01 161.99 -0.01% 0.68% 0% 10818 1.7406 58.73 160.9 0% 0 0% 0 0% 0 0% 0%
20200827 160.92 162.88 159 162 0.62% 0.09% 0% 9461 1.5314 51.91 161.86 0% 0 0% 0 0% 0 0% 0%
20200826 161.27 162.65 159.2 161 -0.22% 0.07% 0% 10724 1.7254 57.08 160.89 0% 0 0% 0 0% 0 0% 0%
20200825 163.41 164.58 159.16 161.36 -1.6% 0.04% 0% 14850 2.3952 77.54 161.29 0% 0 0% 0 0% 0 0% 0%
20200824 166.99 167.99 163.46 163.98 -1.48% -1.05% 0% 12245 2.0293 64.55 165.72 0% 0 0% 0 0% 0 0% 0%
20200821 163.9 168.09 163.02 166.44 0.84% 0.47% 0% 16757 2.7759 85.32 165.66 0% 0 0% 0 0% 0 0% 0%
20200820 168.77 171.5 163.98 165.06 -1.66% -1.08% 0% 15956 2.6626 75.26 166.87 0% 0 0% 0 0% 0 0% 0%
20200819 166.93 173 166 167.85 -0.09% -1.41% 0% 31803 5.4145 153.93 170.25 0% 0 0% 0 0% 0 0% 0%
20200818 160.51 169.69 158.36 168 3.85% 1.55% 0% 38680 6.3994 196.49 165.44 0% 0 0% 0 0% 0 0% 0%
20200817 156.66 161.82 156 161.77 2.84% 1.83% 0% 17029 2.7053 94.52 158.86 0% 0 0% 0 0% 0 0% 0%
20200814 158 158.8 155 157.3 -0.64% 0.32% 0% 10230 1.6041 55.63 156.8 0% 0 0% 0 0% 0 0% 0%
20200813 158.95 161.5 157.61 158.32 -0.43% -0.98% 0% 14105 2.2553 76.07 159.89 0% 0 0% 0 0% 0 0% 0%
20200812 158.25 160.8 155.6 159.01 0.51% 0.45% 0% 15095 2.3894 82.18 158.29 0% 0 0% 0 0% 0 0% 0%
20200811 160.15 163.13 157 158.2 -1.49% -1.3% 0% 18356 2.9422 100.73 160.29 0% 0 0% 0 0% 0 0% 0%
20200810 156.87 162.55 155 160.59 2.29% 0.63% 0% 19589 3.1261 106.8 159.58 0% 0 0% 0 0% 0 0% 0%
20200807 158.5 160.59 155.38 157 -1.26% -0.21% 0% 23951 3.7681 131.04 157.33 0% 0 0% 0 0% 0 0% 0%
20200806 154.03 159.87 153.5 159.01 2.72% 1.14% 0% 27428 4.3123 150.12 157.22 0% 0 0% 0 0% 0 0% 0%
20200805 151 154.99 150.6 154.8 2.1% 0.66% 0% 18255 2.8074 98.85 153.79 0% 0 0% 0 0% 0 0% 0%
20200804 153.1 155.84 151.53 151.62 -1.46% -0.86% 0% 16036 2.4524 85.11 152.93 0% 0 0% 0 0% 0 0% 0%
20200803 152.4 155.18 151.8 153.86 1.61% 0.14% 0% 19000 2.9193 101.06 153.65 0% 0 0% 0 0% 0 0% 0%
20200731 149.55 152.8 148.68 151.42 1.08% 0.23% 0% 15998 2.4168 83.69 151.07 0% 0 0% 0 0% 0 0% 0%
20200730 150.75 151.3 148.82 149.8 -0.76% -0.08% 0% 11206 1.68 55.29 149.92 0% 0 0% 0 0% 0 0% 0%
20200729 148.4 152.1 146.5 150.94 1.72% 0.37% 0% 16780 2.5233 73.83 150.38 0% 0 0% 0 0% 0 0% 0%
20200728 145.8 150.88 145.59 148.39 2.66% 0.01% 0% 20246 3.0041 84.24 148.38 0% 0 0% 0 0% 0 0% 0%
20200727 146.92 148.48 143.91 144.55 -1.6% -0.7% 0% 17949 2.6129 67.75 145.57 0% 0 0% 0 0% 0 0% 0%
20200724 152.73 153.85 146.7 146.9 -4.26% -2.1% 0% 24911 3.738 88.54 150.05 0% 0 0% 0 0% 0 0% 0%
20200723 155 156.96 152.78 153.44 -2.24% -0.27% 0% 25918 3.9876 87.72 153.85 0% 0 0% 0 0% 0 0% 0%
20200722 156 159.1 155.06 156.96 0.6% -0.31% 0% 20451 3.22 65.88 157.45 0% 0 0% 0 0% 0 0% 0%
20200721 155.76 156.38 154.72 156.03 0.41% 0.22% 0% 16212 2.5239 48.51 155.68 0% 0 0% 0 0% 0 0% 0%
20200720 153.2 155.49 150.9 155.39 2.56% 1.24% 0% 18968 2.9114 51.18 153.49 0% 0 0% 0 0% 0 0% 0%
20200717 155 156.48 150.71 151.51 -2.26% -0.94% 0% 25672 3.9264 63.88 152.94 0% 0 0% 0 0% 0 0% 0%
20200716 166.96 167.72 154.19 155.02 -6.77% -4.2% 0% 33806 5.4706 88.96 161.82 0% 0 0% 0 0% 0 0% 0%
20200715 170.01 170.49 165.21 166.28 -1.69% -0.7% 0% 23925 4.0065 66.42 167.46 0% 0 0% 0 0% 0 0% 0%
20200714 169 170.69 165.37 169.14 0.32% 0.74% 0% 35192 5.9088 98.72 167.9 0% 0 0% 0 0% 0 0% 0%
20200713 167.15 169 166.37 168.6 0.73% 0.57% 0% 37376 6.2658 110.01 167.64 0% 0 0% 0 0% 0 0% 0%
20200710 172 173.48 166.66 167.37 -3.92% -1.34% 0% 41135 6.9781 127.69 169.64 0% 0 0% 0 0% 0 0% 0%
20200709 171.5 180 170.2 174.2 1.06% 0% 0% 42532 7.4092 142.44 174.2 0% 0 0% 0 0% 0 0% 0%
20200708 170.01 174.99 170 172.38 0.52% -0.12% 0% 36925 6.373 132.86 172.59 0% 0 0% 0 0% 0 0% 0%
20200707 167.99 172.5 164.4 171.48 3.3% 1.38% 0% 43603 7.3754 162.16 169.15 0% 0 0% 0 0% 0 0% 0%
20200706 166.68 167.93 164 166 0.51% 0.41% 0% 45293 7.4883 176 165.33 0% 0 0% 0 0% 0 0% 0%
20200703 163.3 166.77 163.05 165.16 1.05% 0.05% 0% 23974 3.9577 106.12 165.08 0% 0 0% 0 0% 0 0% 0%
20200702 160.66 164 159.1 163.44 1.71% 0.37% 0% 26413 4.3007 115.61 162.83 0% 0 0% 0 0% 0 0% 0%
20200701 160.76 163.58 158.89 160.69 0.02% -0.24% 0% 21949 3.5356 97.48 161.08 0% 0 0% 0 0% 0 0% 0%
20200630 158.04 162.3 157.01 160.65 2.27% 0.49% 0% 18843 3.0125 84.07 159.87 0% 0 0% 0 0% 0 0% 0%
20200629 161.78 162.71 157 157.09 -3.45% -0.67% 0% 25031 3.9587 114.21 158.15 0% 0 0% 0 0% 0 0% 0%
20200624 164.5 166.5 161.79 162.71 -0.99% -0.58% 0% 26564 4.3475 131.42 163.66 0% 0 0% 0 0% 0 0% 0%
20200623 163.01 164.85 161.38 164.34 0.67% 0.94% 0% 20637 3.36 110.98 162.81 0% 0 0% 0 0% 0 0% 0%
20200622 165.99 166.6 162.6 163.24 -1.25% -0.37% 0% 23724 3.887 133.09 163.84 0% 0 0% 0 0% 0 0% 0%
20200619 164.52 167.48 162.18 165.31 0.58% 0.39% 0% 26959 4.4392 154.99 164.66 0% 0 0% 0 0% 0 0% 0%
20200618 164.01 166 162.64 164.35 0.05% 0.21% 0% 13642 2.2374 82.55 164.01 0% 0 0% 0 0% 0 0% 0%
20200617 167.96 168.75 162.9 164.27 -2.22% -0.09% 0% 23485 3.8612 141.13 164.41 0% 0 0% 0 0% 0 0% 0%
20200616 162.98 168.16 162.36 168 4.28% 1.25% 0% 20319 3.3716 123.28 165.93 0% 0 0% 0 0% 0 0% 0%
20200615 163 166.17 161 161.1 -1.68% -1.22% 0% 19004 3.0994 105.49 163.09 0% 0 0% 0 0% 0 0% 0%
20200612 161.8 166.4 161.68 163.86 -1.05% -0.14% 0% 11210 1.8394 54.37 164.09 0% 0 0% 0 0% 0 0% 0%
20200611 166.5 168.4 165.1 165.6 -1.58% -0.46% 0% 14292 2.3778 70.87 166.37 0% 0 0% 0 0% 0 0% 0%
20200610 167.1 169.4 166.5 168.26 0.7% 0.22% 0% 9190 1.5429 44.44 167.89 0% 0 0% 0 0% 0 0% 0%
20200609 165.6 168.86 165.6 167.09 0.28% -0.21% 0% 13681 2.2909 58.93 167.45 0% 0 0% 0 0% 0 0% 0%
20200608 173.28 173.74 166.46 166.62 -3.63% -1.95% 0% 19553 3.3226 80.78 169.93 0% 0 0% 0 0% 0 0% 0%
20200605 171.5 173.17 169.3 172.9 0.85% 0.7% 0% 16892 2.9002 68.64 171.69 0% 0 0% 0 0% 0 0% 0%
20200604 171.3 172.63 168.71 171.44 0.39% 0.47% 0% 14618 2.4943 55.18 170.63 0% 0 0% 0 0% 0 0% 0%
20200603 170.7 174.3 170.08 170.78 -0.4% -0.63% 0% 22402 3.8503 76.04 171.87 0% 0 0% 0 0% 0 0% 0%
20200602 179 179 170.1 171.46 -3.59% -0.96% 0% 31214 5.4041 102.53 173.13 0% 0 0% 0 0% 0 0% 0%
20200601 179.9 180 175.1 177.85 -0.43% 0.47% 0% 25779 4.5635 89.55 177.02 0% 0 0% 0 0% 0 0% 0%
20200529 180 185.2 179.96 182.41 1.11% -0.49% 0% 24792 4.5444 91.55 183.3 0% 0 0% 0 0% 0 0% 0%
20200528 179.03 184.55 176 180.4 0.15% 0.09% 0% 19676 3.5463 71.95 180.23 0% 0 0% 0 0% 0 0% 0%
20200527 180 184.97 177.5 180.13 0.24% -0.9% 0% 31347 5.6975 113.92 181.76 0% 0 0% 0 0% 0 0% 0%
20200526 172.55 180.08 171.51 179.7 5.08% 1.61% 0% 25725 4.5495 89.8 176.85 0% 0 0% 0 0% 0 0% 0%
20200525 171.3 173 167 171.02 -1.78% 0.49% 0% 26108 4.4433 82.14 170.19 0% 0 0% 0 0% 0 0% 0%
20200522 175.66 179.93 169.28 174.12 -2.09% 0.2% 0% 33663 5.8496 107.24 173.77 0% 0 0% 0 0% 0 0% 0%
20200521 170.5 181.6 170.3 177.83 3.81% -0.13% 0% 44507 7.925 150.83 178.06 0% 0 0% 0 0% 0 0% 0%
20200520 167.2 175.29 167.1 171.31 1.85% -0.66% 0% 34346 5.9225 119.84 172.44 0% 0 0% 0 0% 0 0% 0%
20200519 167.62 169.37 164 168.2 0.18% 0.82% 0% 21918 3.6566 78.54 166.83 0% 0 0% 0 0% 0 0% 0%
20200518 164 167.9 162.81 167.9 1.08% 1.38% 0% 19591 3.2444 70.71 165.61 0% 0 0% 0 0% 0 0% 0%
20200515 169.8 171.18 166.1 166.1 -2.04% -1.18% 0% 24942 4.1925 90.02 168.09 0% 0 0% 0 0% 0 0% 0%
20200514 167.1 170.75 166 169.56 1.23% 0.49% 0% 25320 4.2725 91.71 168.74 0% 0 0% 0 0% 0 0% 0%
20200513 169.48 171.07 166.6 167.5 -1.82% -0.25% 0% 37785 6.345 129.25 167.92 0% 0 0% 0 0% 0 0% 0%
20200512 158.12 172.8 158.12 170.61 7.51% 2.05% 0% 47736 7.981 171.17 167.19 0% 0 0% 0 0% 0 0% 0%
20200511 158 162.69 157.2 158.69 1.28% -0.81% 0% 30607 4.8966 108 159.98 0% 0 0% 0 0% 0 0% 0%
20200508 155.11 158.6 154.55 156.69 0.12% -0.08% 0% 24526 3.8461 88.32 156.82 0% 0 0% 0 0% 0 0% 0%
20200507 150.2 158 150.2 156.5 4.2% 0.45% 0% 30827 4.8027 114.09 155.8 0% 0 0% 0 0% 0 0% 0%
20200506 149.3 150.19 147.97 150.19 -0.05% 0.85% 0% 20538 3.0588 77.66 148.93 0% 0 0% 0 0% 0 0% 0%
20200430 148.89 152.54 147.3 150.27 1.67% 0.04% 0% 19887 2.9872 76.53 150.21 0% 0 0% 0 0% 0 0% 0%
20200429 152.42 152.99 147.51 147.8 -3.02% -0.9% 0% 26341 3.9286 94.1 149.14 0% 0 0% 0 0% 0 0% 0%
20200428 154.83 157.99 151.62 152.4 -1.01% -1.58% 0% 27194 4.211 101.49 154.85 0% 0 0% 0 0% 0 0% 0%
20200427 155.98 159.2 148.51 153.95 -3.78% -0.05% 0% 43983 6.7746 166.91 154.03 0% 0 0% 0 0% 0 0% 0%
20200424 158.94 162.49 157.9 159.99 -0.57% 0.09% 0% 24268 3.8791 102.92 159.84 0% 0 0% 0 0% 0 0% 0%
20200423 151.02 161 150.55 160.91 7.12% 3.3% 0% 42981 6.6952 170.18 155.77 0% 0 0% 0 0% 0 0% 0%
20200422 146.5 151.18 143.6 150.21 1.75% 1.8% 0% 21030 3.1032 82.34 147.56 0% 0 0% 0 0% 0 0% 0%
20200421 152 152.59 146.2 147.63 -2.8% -0.67% 0% 16116 2.3951 65.34 148.62 0% 0 0% 0 0% 0 0% 0%
20200420 151.31 152.53 150.18 151.88 0.46% 0.29% 0% 13827 2.0939 56.62 151.44 0% 0 0% 0 0% 0 0% 0%
20200417 151.26 152.8 150.18 151.19 -0.06% -0.37% 0% 17813 2.7032 72.17 151.75 0% 0 0% 0 0% 0 0% 0%
20200416 154 156 150.15 151.28 -3.41% -0.2% 0% 37641 5.7056 155.5 151.58 0% 0 0% 0 0% 0 0% 0%
20200415 161.4 162.8 156.43 156.62 -2.96% -1.11% 0% 23182 3.6713 109.26 158.37 0% 0 0% 0 0% 0 0% 0%
20200414 160.67 162.3 158.76 161.4 0.45% 0.72% 0% 20635 3.3066 103.21 160.24 0% 0 0% 0 0% 0 0% 0%
20200413 157.01 165.4 156.71 160.67 0.81% -0.7% 0% 23971 3.8787 112.58 161.81 0% 0 0% 0 0% 0 0% 0%
20200410 156.48 163.6 156.28 159.38 1.32% -0.65% 0% 34469 5.5298 152.53 160.43 0% 0 0% 0 0% 0 0% 0%
20200409 153.07 159.75 151.8 157.3 3.35% 0.67% 0% 32256 5.04 145.04 156.25 0% 0 0% 0 0% 0 0% 0%
20200408 152.1 153.99 151.3 152.2 -1.17% -0.22% 0% 13585 2.0722 57.04 152.54 0% 0 0% 0 0% 0 0% 0%
20200407 153.43 154.48 151.11 154 2.31% 0.77% 0% 17814 2.7223 69.05 152.82 0% 0 0% 0 0% 0 0% 0%
20200403 154.87 157.69 150.33 150.53 -2.12% -1.86% 0% 16740 2.5677 61.38 153.39 0% 0 0% 0 0% 0 0% 0%
20200402 150 153.96 149.1 153.79 1.39% 1.22% 0% 12758 1.9383 43.35 151.93 0% 0 0% 0 0% 0 0% 0%
20200401 153.5 157.5 150.5 151.68 -2.12% -1.93% 0% 16916 2.6163 54.85 154.66 0% 0 0% 0 0% 0 0% 0%
20200331 152.83 155.88 150.94 154.97 2.89% 0.68% 0% 13691 2.1073 38.75 153.92 0% 0 0% 0 0% 0 0% 0%
20200324 145 145.3 136.01 143.31 0.92% 1.4% 0% 40482 5.7212 95.28 141.33 0% 0 0% 0 0% 0 0% 0%
20200323 148.1 149.42 141.01 142 -7.01% -2.28% 0% 39087 5.6797 90.1 145.31 0% 0 0% 0 0% 0 0% 0%
20200320 151.23 153.89 149.06 152.7 1.36% 0.87% 0% 26588 4.0248 56.52 151.38 0% 0 0% 0 0% 0 0% 0%
20200319 153.45 155.6 145.51 150.65 -2.34% 0.26% 0% 44072 6.6222 86.17 150.26 0% 0 0% 0 0% 0 0% 0%
20200318 160.09 162.61 154.2 154.26 -3.26% -2.67% 0% 32607 5.1678 61.37 158.49 0% 0 0% 0 0% 0 0% 0%
20200317 160 161 154 159.46 2.07% 0.66% 0% 32368 5.1276 57.82 158.42 0% 0 0% 0 0% 0 0% 0%
20200316 157.99 164.59 155.98 156.22 -2.06% -2.67% 0% 33925 5.4449 55.1 160.5 0% 0 0% 0 0% 0 0% 0%
20200313 156.13 163.4 155.68 159.5 -2.82% 0.06% 0% 30893 4.9243 44.96 159.4 0% 0 0% 0 0% 0 0% 0%
20200312 156 165.88 154 164.13 2.52% 2.54% 0% 58130 9.3044 79.56 160.06 0% 0 0% 0 0% 0 0% 0%
20200311 166.57 166.6 159.51 160.1 -3.72% -1.39% 0% 47846 7.7683 64.34 162.36 0% 0 0% 0 0% 0 0% 0%
20200310 162.3 168.19 162.3 166.28 2.65% 0.7% 0% 52790 8.7168 67.81 165.12 0% 0 0% 0 0% 0 0% 0%
20200309 171 175.5 160.1 161.98 -7.97% -3.51% 0% 82525 13.8532 99.81 167.87 0% 0 0% 0 0% 0 0% 0%
20200306 180 180.98 175.28 176 -3.95% -1.45% 0% 54076 9.6574 64.39 178.59 0% 0 0% 0 0% 0 0% 0%
20200305 175 183.4 173.5 183.23 5.4% 2.84% 0% 78455 13.9786 81.62 178.17 0% 0 0% 0 0% 0 0% 0%
20200304 176.44 176.5 170.01 173.84 -2.69% 0.22% 0% 55622 9.6483 49.11 173.46 0% 0 0% 0 0% 0 0% 0%
20200303 181 188.22 177.79 178.64 -1.36% -2.15% 0% 83581 15.2587 67.93 182.56 0% 0 0% 0 0% 0 0% 0%
20200302 175.48 185.8 168.7 181.1 5.38% 2.44% 0% 91414 16.1606 67.69 176.78 0% 0 0% 0 0% 0 0% 0%
20200228 168 176.66 168 171.85 -2.32% -0.46% 0% 71502 12.3438 44.43 172.64 0% 0 0% 0 0% 0 0% 0%
20200227 171 179.2 170 175.94 2.71% 0.07% 0% 74426 13.0854 48.82 175.82 0% 0 0% 0 0% 0 0% 0%
20200226 177 178.62 168 171.3 -4.77% -1.35% 0% 89718 15.5789 60.8 173.64 0% 0 0% 0 0% 0 0% 0%
20200225 170 180.3 168.7 179.88 3.03% 2.16% 0% 107704 18.9645 78.41 176.08 0% 0 0% 0 0% 0 0% 0%
20200224 178.92 182.3 174.59 174.59 -5.62% -2% 0% 140598 25.0471 112.21 178.15 0% 0 0% 0 0% 0 0% 0%
20200221 183.8 188 178.99 184.98 0.97% 0.99% 0% 168871 30.9296 155.87 183.16 0% 0 0% 0 0% 0 0% 0%
20200220 183.94 193.99 180.1 183.2 1.83% -0.86% 0% 211999 39.1762 233.55 184.79 0% 0 0% 0 0% 0 0% 0%
20200219 181.88 185.5 173.77 179.9 -1.98% -0.37% 0% 209361 37.8045 292.25 180.57 0% 0 0% 0 0% 0 0% 0%
20200218 183.54 183.54 177.62 183.54 10% 0.2% 0% 160419 29.3858 288.88 183.18 0% 0 0% 0 0% 0 0% 0%
20200217 151 166.85 143.01 166.85 10% 7.26% 0% 354988 55.2197 710.62 155.55 0% 0 0% 0 0% 0 0% 0%
20200214 151.68 151.68 151.68 151.68 10% 0.01% 0% 16871 2.5589 257.91 151.67 0% 0 0% 0 0% 0 0% 0%
20200213 137.89 137.89 137.89 137.89 10% 0% 0% 9374 1.2926 176.82 137.89 0% 0 0% 0 0% 0 0% 0%
20200212 125.35 125.35 125.35 125.35 10% 0% 0% 9874 1.2377 200.04 125.35 0% 0 0% 0 0% 0 0% 0%
20200211 113.95 113.95 113.95 113.95 10% -0.01% 0% 2729 0.311 67.03 113.96 0% 0 0% 0 0% 0 0% 0%
20200210 103.59 103.59 103.59 103.59 10% 0.02% 0% 2439 0.2526 49.05 103.57 0% 0 0% 0 0% 0 0% 0%
20200207 94.17 94.17 94.17 94.17 10% 0.01% 0% 2603 0.2451 37.93 94.16 0% 0 0% 0 0% 0 0% 0%
20200206 71.34 85.61 71.34 85.61 44% 0.4% 0% 9238 0.7877 75.22 85.27 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