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. 派克新材605123
    4. 返回上一页 刷新
股票代码（例：sh605123）       534条   (进入派克新材股票专站) 派克新材股票成本分析
相关股票: 中国船舶  中航沈飞  航发动力  中国重工  中航光电  中国卫通  中航机载  中航西飞  振华科技  中航重机  中船防务  中航高科  景嘉微  国博电子  高德红外  中无人机  光启技术  中国卫星  中船科技  西部超导  航发控制  航材股份  航天电器  中航电测  航天电子  海格通信  华秦科技  菲利华  光威复材  中直股份  睿创微纳  中兵红箭  航天彩虹  七一二  钢研高纳  国睿科技  华力创通  振华风光  北斗星通  中国海防  三角防务  北方导航  中简科技  
相关股吧: 600150股吧 600760股吧 600893股吧 601989股吧 002179股吧 601698股吧 600372股吧 000768股吧 000733股吧 600765股吧 600685股吧 600862股吧 300474股吧 688375股吧 002414股吧 688297股吧 002625股吧 600118股吧 600072股吧 688122股吧 000738股吧 688563股吧 002025股吧 300114股吧 600879股吧 002465股吧 688281股吧 300395股吧 300699股吧 600038股吧 688002股吧 000519股吧 002389股吧 603712股吧 300034股吧 600562股吧 300045股吧 688439股吧 002151股吧 600764股吧 300775股吧 600435股吧 300777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 94.65 96.75 94.43 96.18 1.89% 0.31% 0% 5222 0.5007 111.89 95.88 0% 0 0% 0 0% 0 0% 0%
20230927 94.02 95.42 93.71 94.4 0.35% 0.02% 0% 3575 0.3374 76.86 94.38 0% 0 0% 0 0% 0 0% 0%
20230926 95.18 95.18 93.65 94.07 -0.98% -0.15% 0% 4315 0.4065 88.4 94.21 0% 0 0% 0 0% 0 0% 0%
20230925 97 97 94.9 95 -1.68% -0.49% 0% 3729 0.356 78.43 95.47 0% 0 0% 0 0% 0 0% 0%
20230922 95.52 96.82 94.71 96.62 0.83% 1.02% 0% 5485 0.5246 104.75 95.64 0% 0 0% 0 0% 0 0% 0%
20230921 96.28 97.19 95.61 95.82 -0.86% -0.33% 0% 4273 0.4108 76.86 96.14 0% 0 0% 0 0% 0 0% 0%
20230920 96.86 97.45 96.47 96.65 -0.63% -0.2% 0% 3352 0.3246 57.01 96.84 0% 0 0% 0 0% 0 0% 0%
20230919 98.7 99 96.54 97.26 -1.08% -0.08% 0% 4518 0.4398 66.7 97.34 0% 0 0% 0 0% 0 0% 0%
20230918 98.05 99.88 97.33 98.32 -0.21% -0.14% 0% 5263 0.5182 76.77 98.46 0% 0 0% 0 0% 0 0% 0%
20230915 98.06 98.98 97.21 98.53 0.48% 0.52% 0% 5049 0.4949 73.4 98.02 0% 0 0% 0 0% 0 0% 0%
20230914 99.06 99.68 98.02 98.06 -1.18% -0.56% 0% 4244 0.4185 62.07 98.61 0% 0 0% 0 0% 0 0% 0%
20230913 100.8 100.8 98.25 99.23 -1.54% 0.09% 0% 5551 0.5503 81.09 99.14 0% 0 0% 0 0% 0 0% 0%
20230912 101.18 101.94 100.7 100.78 -0.84% -0.46% 0% 3431 0.3474 50.63 101.25 0% 0 0% 0 0% 0 0% 0%
20230911 102.49 102.86 100.5 101.63 -0.93% -0.07% 0% 8060 0.8197 107.82 101.7 0% 0 0% 0 0% 0 0% 0%
20230908 101 103.3 99.82 102.58 1.48% 0.24% 0% 8413 0.8609 109.47 102.33 0% 0 0% 0 0% 0 0% 0%
20230907 102.21 103.3 100.88 101.08 -0.9% -0.9% 0% 7386 0.7534 95.67 102 0% 0 0% 0 0% 0 0% 0%
20230906 98 102.66 97 102 3.81% 1.64% 0% 12156 1.2198 154.82 100.35 0% 0 0% 0 0% 0 0% 0%
20230905 98.2 99.18 97.65 98.26 0.11% -0.22% 0% 5987 0.5896 79.14 98.48 0% 0 0% 0 0% 0 0% 0%
20230904 97.53 98.29 96.6 98.15 0.58% 0.63% 0% 5153 0.5026 64.11 97.54 0% 0 0% 0 0% 0 0% 0%
20230901 97.39 97.93 96.34 97.58 0.16% 0.33% 0% 5045 0.4907 59.15 97.26 0% 0 0% 0 0% 0 0% 0%
20230831 97.5 97.8 96.26 97.42 -0.05% 0.39% 0% 4699 0.456 47.89 97.04 0% 0 0% 0 0% 0 0% 0%
20230830 97.74 98.55 96.6 97.47 0.13% -0.05% 0% 6290 0.6134 57.07 97.52 0% 0 0% 0 0% 0 0% 0%
20230829 94.8 98.65 94.12 97.34 2.99% 0.53% 0% 11116 1.0764 89.14 96.83 0% 0 0% 0 0% 0 0% 0%
20230828 100 101.23 94.5 94.51 -0.52% -2.4% 0% 10999 1.065 94.48 96.83 0% 0 0% 0 0% 0 0% 0%
20230825 96.8 98.3 94.5 95 -3.06% -0.69% 0% 9106 0.8711 84.18 95.66 0% 0 0% 0 0% 0 0% 0%
20230824 96.23 98.37 95.04 98 2.1% 1.37% 0% 7832 0.7572 76.9 96.68 0% 0 0% 0 0% 0 0% 0%
20230823 98.9 98.9 95.88 95.98 -3.57% -1.07% 0% 8215 0.797 83.49 97.02 0% 0 0% 0 0% 0 0% 0%
20230822 99.31 101.65 96.77 99.53 -0.19% 0.55% 0% 9875 0.9775 106.84 98.99 0% 0 0% 0 0% 0 0% 0%
20230821 102.74 103.05 99.45 99.72 -2.94% -1.11% 0% 9514 0.9594 111.33 100.84 0% 0 0% 0 0% 0 0% 0%
20230818 101.62 106.57 100.99 102.74 0.55% -1.52% 0% 16462 1.7174 214.18 104.33 0% 0 0% 0 0% 0 0% 0%
20230817 98.77 103.02 95.02 102.18 3.21% 2.11% 0% 16832 1.6844 251.83 100.07 0% 0 0% 0 0% 0 0% 0%
20230816 97.25 100.33 97 99 3.84% -0.1% 0% 16638 1.6488 304.33 99.1 0% 0 0% 0 0% 0 0% 0%
20230815 96.46 96.46 94.44 95.34 -0.37% 0.16% 0% 3556 0.3385 78 95.19 0% 0 0% 0 0% 0 0% 0%
20230814 95.2 95.98 94.01 95.69 0.09% 0.72% 0% 4310 0.4095 87.84 95.01 0% 0 0% 0 0% 0 0% 0%
20230811 97.28 97.28 95.55 95.6 -1.23% -0.62% 0% 3785 0.3641 75.17 96.2 0% 0 0% 0 0% 0 0% 0%
20230810 95.68 98 95.68 96.79 0.73% -0.23% 0% 4721 0.458 85.67 97.01 0% 0 0% 0 0% 0 0% 0%
20230809 95.7 96.8 95.6 96.09 0.01% -0.14% 0% 4176 0.4018 73.47 96.22 0% 0 0% 0 0% 0 0% 0%
20230808 97.11 97.3 95.61 96.08 -1.04% -0.04% 0% 4691 0.4509 85.21 96.12 0% 0 0% 0 0% 0 0% 0%
20230807 96.95 97.2 95.83 97.09 0.14% 0.54% 0% 3698 0.3571 66.21 96.57 0% 0 0% 0 0% 0 0% 0%
20230804 97.5 98 96.56 96.95 0.25% -0.13% 0% 3935 0.382 69.85 97.08 0% 0 0% 0 0% 0 0% 0%
20230803 96.88 97.63 96.33 96.71 -0.2% -0.09% 0% 4252 0.4116 75.99 96.8 0% 0 0% 0 0% 0 0% 0%
20230802 98.4 98.95 96.83 96.9 -1.33% -0.79% 0% 5741 0.5607 103.96 97.67 0% 0 0% 0 0% 0 0% 0%
20230801 98.26 100.32 97.88 98.21 -0.01% -0.86% 0% 6574 0.6512 122.41 99.06 0% 0 0% 0 0% 0 0% 0%
20230731 97.61 99.21 97.5 98.22 0.54% -0.14% 0% 5853 0.5757 109.86 98.36 0% 0 0% 0 0% 0 0% 0%
20230728 98.49 98.95 97.2 97.69 -0.81% -0.16% 0% 6041 0.5911 117.31 97.85 0% 0 0% 0 0% 0 0% 0%
20230727 99.6 100.8 98.4 98.49 -1.11% -1.07% 0% 5887 0.5861 113.85 99.56 0% 0 0% 0 0% 0 0% 0%
20230726 101.78 101.8 99.4 99.6 -1.88% -0.46% 0% 4687 0.469 92.2 100.06 0% 0 0% 0 0% 0 0% 0%
20230725 100.7 101.51 99.75 101.51 1.76% 0.76% 0% 5392 0.5432 105.05 100.74 0% 0 0% 0 0% 0 0% 0%
20230724 101.1 101.73 99.5 99.75 -1.33% -0.57% 0% 4409 0.4423 87.02 100.32 0% 0 0% 0 0% 0 0% 0%
20230721 101.81 101.81 100.21 101.09 -0.07% 0.15% 0% 3300 0.3331 65.73 100.94 0% 0 0% 0 0% 0 0% 0%
20230720 102.5 102.8 101.01 101.16 -0.88% -0.43% 0% 3759 0.3819 70.83 101.6 0% 0 0% 0 0% 0 0% 0%
20230719 103.68 103.68 101.5 102.06 -1.66% -0.06% 0% 4758 0.4859 87.42 102.12 0% 0 0% 0 0% 0 0% 0%
20230718 102.87 104.45 101.36 103.78 1.15% 0.54% 0% 5466 0.5642 95.74 103.22 0% 0 0% 0 0% 0 0% 0%
20230717 102.92 103.78 102.01 102.6 -0.64% -0.16% 0% 3661 0.3762 60.39 102.76 0% 0 0% 0 0% 0 0% 0%
20230714 104.99 105.58 102.8 103.26 -1.38% -0.15% 0% 6580 0.6805 98.01 103.42 0% 0 0% 0 0% 0 0% 0%
20230713 104.67 106.82 104.2 104.71 -0.74% -0.36% 0% 4851 0.5098 68.77 105.09 0% 0 0% 0 0% 0 0% 0%
20230712 106.73 106.73 104.9 105.49 -1.19% -0.04% 0% 5060 0.534 63.8 105.53 0% 0 0% 0 0% 0 0% 0%
20230711 106.5 107.78 105.51 106.76 -0.29% 0.17% 0% 4223 0.4501 53.2 106.58 0% 0 0% 0 0% 0 0% 0%
20230710 106.5 109 106.35 107.07 -0.16% -0.23% 0% 3932 0.422 46.39 107.32 0% 0 0% 0 0% 0 0% 0%
20230707 108 108.55 106.01 107.24 -1.19% 0.36% 0% 6207 0.6633 69.28 106.86 0% 0 0% 0 0% 0 0% 0%
20230706 109 110.58 107.95 108.53 -0.7% -0.41% 0% 5124 0.5584 55.63 108.98 0% 0 0% 0 0% 0 0% 0%
20230705 109.44 110.7 108.4 109.3 -0.01% -0.46% 0% 7505 0.8241 69.8 109.81 0% 0 0% 0 0% 0 0% 0%
20230704 108.14 109.94 107.5 109.31 1.21% 0.29% 0% 8357 0.9108 77.21 108.99 0% 0 0% 0 0% 0 0% 0%
20230703 108.97 109.88 106.75 108 -0.6% -0.03% 0% 10088 1.0898 91.87 108.03 0% 0 0% 0 0% 0 0% 0%
20230630 106.59 109.31 105.8 108.65 1.84% 0.19% 0% 10828 1.1742 101.07 108.44 0% 0 0% 0 0% 0 0% 0%
20230629 104.76 107.82 104.08 106.69 1.85% -0.02% 0% 12809 1.3668 122.84 106.71 0% 0 0% 0 0% 0 0% 0%
20230628 103 105.55 101.6 104.75 1.6% 0.92% 0% 7494 0.7779 74.15 103.8 0% 0 0% 0 0% 0 0% 0%
20230627 103.47 104.47 101.61 103.1 0.67% -0.25% 0% 8865 0.9163 81.45 103.36 0% 0 0% 0 0% 0 0% 0%
20230626 102.15 103.5 99.77 102.41 -0.44% 0.57% 0% 8736 0.8896 73.73 101.83 0% 0 0% 0 0% 0 0% 0%
20230621 103.95 104.18 101.09 102.86 -1.27% 0.28% 0% 12662 1.2987 108.74 102.57 0% 0 0% 0 0% 0 0% 0%
20230620 97.77 105.89 97.03 104.18 6.85% 1.7% 0% 20646 2.1149 185.79 102.44 0% 0 0% 0 0% 0 0% 0%
20230619 98.64 99.81 96.45 97.5 -1.18% -0.09% 0% 10134 0.989 92.77 97.59 0% 0 0% 0 0% 0 0% 0%
20230616 97.1 99.13 96.36 98.66 1.63% 0.62% 0% 9927 0.9733 88.98 98.05 0% 0 0% 0 0% 0 0% 0%
20230615 94.51 97.47 93.26 97.08 2.83% 1.21% 0% 8918 0.8554 79.01 95.92 0% 0 0% 0 0% 0 0% 0%
20230614 95.01 95.33 93.8 94.93 -0.26% 0.47% 0% 7208 0.6811 63.05 94.49 0% 0 0% 0 0% 0 0% 0%
20230613 95.36 95.75 94.26 95.18 -0.3% 0.05% 0% 7656 0.7283 67.78 95.13 0% 0 0% 0 0% 0 0% 0%
20230612 98.48 99.01 94.71 95.47 -3.06% -0.65% 0% 15841 1.5222 138.72 96.09 0% 0 0% 0 0% 0 0% 0%
20230609 97 100.51 96.5 98.48 1.63% 0.41% 0% 17507 1.717 162.01 98.08 0% 0 0% 0 0% 0 0% 0%
20230608 97.4 98.09 95.73 96.9 -0.81% 0% 0% 7808 0.7566 80.4 96.9 0% 0 0% 0 0% 0 0% 0%
20230607 99.09 99.4 96.7 97.69 -1.42% 0.08% 0% 7289 0.7115 74.94 97.61 0% 0 0% 0 0% 0 0% 0%
20230606 102.41 102.41 98.56 99.1 -2.94% -0.71% 0% 13529 1.3503 143.66 99.81 0% 0 0% 0 0% 0 0% 0%
20230605 104.98 104.98 101.81 102.1 -2.74% -0.37% 0% 12094 1.2394 143.7 102.48 0% 0 0% 0 0% 0 0% 0%
20230602 106.35 106.61 104.58 104.98 -1.53% -0.27% 0% 7773 0.8182 100.09 105.26 0% 0 0% 0 0% 0 0% 0%
20230601 104.96 107.87 104.16 106.61 1.43% 0.08% 0% 7617 0.8114 95.53 106.52 0% 0 0% 0 0% 0 0% 0%
20230531 105.48 106.1 103.19 105.11 0.16% 0.24% 0% 5859 0.6144 71.99 104.86 0% 0 0% 0 0% 0 0% 0%
20230530 107.01 107.04 102.5 104.94 -2.08% 0.53% 0% 9189 0.9592 103.86 104.39 0% 0 0% 0 0% 0 0% 0%
20230529 106.99 109 106.47 107.17 1.54% -0.33% 0% 10770 1.158 128.59 107.52 0% 0 0% 0 0% 0 0% 0%
20230526 106.01 107.21 105.3 105.54 -0.55% -0.46% 0% 5044 0.5348 62.05 106.03 0% 0 0% 0 0% 0 0% 0%
20230525 105.96 108.3 105.04 106.12 0.26% -0.19% 0% 7876 0.8374 93 106.32 0% 0 0% 0 0% 0 0% 0%
20230524 106.78 107.8 105.56 105.85 -0.87% -0.58% 0% 5948 0.6333 67.65 106.47 0% 0 0% 0 0% 0 0% 0%
20230523 107.85 108.98 106.78 106.78 -1.31% -1.03% 0% 5744 0.6197 61.79 107.89 0% 0 0% 0 0% 0 0% 0%
20230522 107.94 109.96 107.18 108.2 -0.22% 0.02% 0% 7654 0.828 77.33 108.18 0% 0 0% 0 0% 0 0% 0%
20230519 105.05 109.19 105 108.44 2.38% 0.53% 0% 9572 1.0325 86.27 107.87 0% 0 0% 0 0% 0 0% 0%
20230518 106.6 107.9 105.51 105.92 -1.25% -0.51% 0% 7998 0.8515 60.74 106.46 0% 0 0% 0 0% 0 0% 0%
20230517 104.5 108.34 103.2 107.26 3.24% 0.98% 0% 14190 1.5072 102.81 106.22 0% 0 0% 0 0% 0 0% 0%
20230516 103.77 104.49 101.85 103.89 0.12% 0.56% 0% 7133 0.7369 48.32 103.31 0% 0 0% 0 0% 0 0% 0%
20230515 100.56 104 100.56 103.77 2.9% 1.07% 0% 7562 0.7764 48.24 102.67 0% 0 0% 0 0% 0 0% 0%
20230510 103 105.23 101.41 103.38 -0.09% 0.28% 0% 9088 0.9369 54.94 103.09 0% 0 0% 0 0% 0 0% 0%
20230509 107 107.97 103.11 103.47 -3.84% -1.19% 0% 11641 1.2191 70.91 104.72 0% 0 0% 0 0% 0 0% 0%
20230508 106.45 108.8 106.45 107.6 1.24% -0.23% 0% 12287 1.3251 79.33 107.85 0% 0 0% 0 0% 0 0% 0%
20230505 107.18 107.77 104.19 106.28 -1.73% 0.56% 0% 12453 1.3162 82.6 105.69 0% 0 0% 0 0% 0 0% 0%
20230504 107.8 111.68 106 108.15 0.61% -0.61% 0% 19297 2.0997 136.85 108.81 0% 0 0% 0 0% 0 0% 0%
20230428 116.51 116.89 105.1 107.49 -5.04% -1.99% 0% 28162 3.0884 222 109.67 0% 0 0% 0 0% 0 0% 0%
20230427 111 113.99 110.01 113.2 2.26% 0.57% 0% 13247 1.4911 122.77 112.56 0% 0 0% 0 0% 0 0% 0%
20230426 107.68 112.5 106.5 110.7 2.8% 1.28% 0% 19150 2.0931 186.51 109.3 0% 0 0% 0 0% 0 0% 0%
20230425 111.36 114.78 107.13 107.68 -3.76% -1.88% 0% 14338 1.5734 159.86 109.74 0% 0 0% 0 0% 0 0% 0%
20230424 112.49 114.6 110 111.89 -1.03% -0.19% 0% 8481 0.9507 108.06 112.1 0% 0 0% 0 0% 0 0% 0%
20230421 113.75 116.78 112.01 113.05 -0.68% -0.29% 0% 16386 1.8579 220.28 113.38 0% 0 0% 0 0% 0 0% 0%
20230420 116 116.21 112.55 113.82 -2.22% 0.11% 0% 6414 0.7293 97.19 113.7 0% 0 0% 0 0% 0 0% 0%
20230419 118 118.68 115.61 116.4 -0.94% 0.04% 0% 4776 0.5557 67.34 116.35 0% 0 0% 0 0% 0 0% 0%
20230418 116.61 119.8 115.88 117.5 0.53% -0.24% 0% 6087 0.7169 76.35 117.78 0% 0 0% 0 0% 0 0% 0%
20230417 116.44 118.5 115.47 116.88 0.37% 0.12% 0% 5734 0.6694 69.9 116.74 0% 0 0% 0 0% 0 0% 0%
20230414 111.6 117.21 111.6 116.45 3.97% 0.74% 0% 11421 1.3201 138.06 115.59 0% 0 0% 0 0% 0 0% 0%
20230413 113.01 113.62 111.59 112 -1.35% -0.27% 0% 5162 0.5797 66.3 112.3 0% 0 0% 0 0% 0 0% 0%
20230412 114.6 116.38 112.66 113.53 -0.89% -0.8% 0% 6214 0.7111 78.95 114.44 0% 0 0% 0 0% 0 0% 0%
20230411 116.23 116.9 113.5 114.55 -1.45% -0.18% 0% 4560 0.5233 55.61 114.76 0% 0 0% 0 0% 0 0% 0%
20230410 115.8 116.88 114.81 116.23 0.56% 0.16% 0% 5025 0.5831 61.54 116.04 0% 0 0% 0 0% 0 0% 0%
20230407 116.39 117.4 113.98 115.58 -0.7% 0.04% 0% 8038 0.9286 95.82 115.53 0% 0 0% 0 0% 0 0% 0%
20230406 113.1 116.49 112.64 116.4 2.84% 1.61% 0% 12894 1.4772 157.67 114.56 0% 0 0% 0 0% 0 0% 0%
20230404 117.39 117.42 111.56 113.19 -3.86% -0.27% 0% 14889 1.6899 198.35 113.5 0% 0 0% 0 0% 0 0% 0%
20230403 118.2 119.2 117.13 117.73 -0.23% -0.25% 0% 7685 0.907 118.79 118.02 0% 0 0% 0 0% 0 0% 0%
20230331 118.85 119.48 117.2 118 -0.85% -0.14% 0% 5539 0.6545 87.45 118.16 0% 0 0% 0 0% 0 0% 0%
20230330 118.91 119.57 117.68 119.01 0.81% 0.08% 0% 4223 0.5022 64.29 118.92 0% 0 0% 0 0% 0 0% 0%
20230329 117.5 118.79 117 118.05 0.16% 0.29% 0% 7091 0.8347 98.24 117.71 0% 0 0% 0 0% 0 0% 0%
20230328 122.44 122.78 117.5 117.86 -3.14% -1.36% 0% 9297 1.1109 125.33 119.49 0% 0 0% 0 0% 0 0% 0%
20230327 123.64 123.91 121 121.68 -1.47% -0.47% 0% 4841 0.5918 67.62 122.25 0% 0 0% 0 0% 0 0% 0%
20230324 126.21 126.21 122.5 123.5 -2.3% -0.28% 0% 6454 0.7993 87.9 123.85 0% 0 0% 0 0% 0 0% 0%
20230323 126.99 126.99 124.98 126.41 -0.46% 0.34% 0% 4793 0.6038 59.91 125.98 0% 0 0% 0 0% 0 0% 0%
20230322 124.98 127.37 124.46 126.99 1.25% 0.59% 0% 4911 0.62 63.2 126.25 0% 0 0% 0 0% 0 0% 0%
20230321 123.9 126.5 123.9 125.42 1.46% 0% 0% 6412 0.8042 78.14 125.42 0% 0 0% 0 0% 0 0% 0%
20230320 122.97 124.96 121.25 123.61 0.03% -0.02% 0% 6044 0.7473 68.85 123.64 0% 0 0% 0 0% 0 0% 0%
20230317 120.99 123.57 120.5 123.57 2.32% 0.98% 0% 7943 0.972 84.34 122.37 0% 0 0% 0 0% 0 0% 0%
20230316 124.14 124.49 120 120.77 -2.71% -0.98% 0% 9633 1.1748 99.49 121.96 0% 0 0% 0 0% 0 0% 0%
20230315 126 127.45 123.63 124.14 -1.08% -0.54% 0% 9552 1.1923 104.53 124.82 0% 0 0% 0 0% 0 0% 0%
20230314 126.59 127.51 124.5 125.5 -0.79% -0.1% 0% 7763 0.9753 86.67 125.63 0% 0 0% 0 0% 0 0% 0%
20230313 128 129.26 126.01 126.5 -1.73% -0.57% 0% 7217 0.9182 84.17 127.23 0% 0 0% 0 0% 0 0% 0%
20230310 130.72 131.41 126.8 128.73 -2.11% 0.21% 0% 8740 1.1227 98.57 128.46 0% 0 0% 0 0% 0 0% 0%
20230309 132.49 133.4 130.37 131.5 -0.6% 0.25% 0% 6863 0.9002 77.09 131.17 0% 0 0% 0 0% 0 0% 0%
20230308 132.69 134.5 132 132.3 -0.3% -0.53% 0% 8095 1.0767 92.68 133.01 0% 0 0% 0 0% 0 0% 0%
20230307 137.52 137.9 132.6 132.7 -3.41% -1.65% 0% 9587 1.2936 117.75 134.93 0% 0 0% 0 0% 0 0% 0%
20230306 139.99 142.35 137 137.38 -1.04% -1.3% 0% 10079 1.4029 131.43 139.19 0% 0 0% 0 0% 0 0% 0%
20230303 136.95 139.3 136.31 138.82 1.01% 0.64% 0% 8942 1.2335 121 137.94 0% 0 0% 0 0% 0 0% 0%
20230302 137.88 138.8 137.15 137.43 -0.53% -0.42% 0% 5559 0.7672 79.27 138.01 0% 0 0% 0 0% 0 0% 0%
20230301 137.68 138.38 134.9 138.16 0.21% 1.14% 0% 7580 1.0354 101.63 136.6 0% 0 0% 0 0% 0 0% 0%
20230228 136.1 137.97 136.1 137.87 0.64% 0.55% 0% 4550 0.6239 60.22 137.12 0% 0 0% 0 0% 0 0% 0%
20230227 136.66 138.18 134.08 137 0% -0.04% 0% 9955 1.3643 126.47 137.05 0% 0 0% 0 0% 0 0% 0%
20230224 135.3 138.83 134.6 137 1.12% -0.34% 0% 10522 1.4465 140.3 137.47 0% 0 0% 0 0% 0 0% 0%
20230223 134.5 135.7 134.11 135.48 0.43% 0.25% 0% 6713 0.9072 91.73 135.14 0% 0 0% 0 0% 0 0% 0%
20230222 134.2 135.59 133.7 134.9 0.15% 0.26% 0% 3572 0.4806 40.44 134.55 0% 0 0% 0 0% 0 0% 0%
20230221 133.39 135.31 132.4 134.7 1% 0.4% 0% 7865 1.0552 85.38 134.16 0% 0 0% 0 0% 0 0% 0%
20230220 132.3 133.36 131.5 133.36 0.23% 0.63% 0% 7092 0.9398 72.5 132.52 0% 0 0% 0 0% 0 0% 0%
20230217 133 134.33 131.4 133.05 0.03% 0.09% 0% 5621 0.7472 54.1 132.93 0% 0 0% 0 0% 0 0% 0%
20230216 136.98 137.2 132.02 133.01 -3.08% -1.5% 0% 9553 1.2899 86.12 135.03 0% 0 0% 0 0% 0 0% 0%
20230215 139.74 139.74 136.06 137.23 -1.27% 0.01% 0% 8907 1.2221 78.72 137.21 0% 0 0% 0 0% 0 0% 0%
20230214 140.83 141.98 137.98 139 -1.8% 0.13% 0% 7815 1.0849 67.11 138.82 0% 0 0% 0 0% 0 0% 0%
20230213 140.68 142.66 140.16 141.55 0.52% 0.25% 0% 6621 0.9349 54.63 141.2 0% 0 0% 0 0% 0 0% 0%
20230210 143.3 144.58 140.3 140.82 -2.3% -0.72% 0% 7184 1.019 52.46 141.84 0% 0 0% 0 0% 0 0% 0%
20230209 136.38 144.3 135.33 144.14 5.69% 2.22% 0% 20537 2.896 147.89 141.01 0% 0 0% 0 0% 0 0% 0%
20230208 139.53 139.53 135.99 136.38 -2.25% -0.47% 0% 6963 0.9541 51.59 137.02 0% 0 0% 0 0% 0 0% 0%
20230207 141 141.2 137 139.52 -1.53% 0.79% 0% 11987 1.6594 87.74 138.43 0% 0 0% 0 0% 0 0% 0%
20230206 139.36 142 138.2 141.69 1.5% 0.72% 0% 12796 1.8001 95.55 140.68 0% 0 0% 0 0% 0 0% 0%
20230203 137.56 140.49 136.5 139.6 1.09% 0.6% 0% 13765 1.9102 100.16 138.77 0% 0 0% 0 0% 0 0% 0%
20230202 140 140.6 137.41 138.1 -1.29% -0.41% 0% 13324 1.8477 97.35 138.67 0% 0 0% 0 0% 0 0% 0%
20230201 137.51 141.24 136.8 139.9 1.52% 0.23% 0% 13292 1.8553 98.85 139.58 0% 0 0% 0 0% 0 0% 0%
20230131 135 137.96 133.68 137.8 1.57% 1.31% 0% 14902 2.027 111.34 136.02 0% 0 0% 0 0% 0 0% 0%
20230130 133.32 137.99 132.8 135.67 2.88% 0.21% 0% 23970 3.245 183.04 135.38 0% 0 0% 0 0% 0 0% 0%
20230120 131.86 132.63 131 131.87 0.02% 0.05% 0% 8968 1.1821 70.41 131.81 0% 0 0% 0 0% 0 0% 0%
20230119 130.46 132.17 128.52 131.85 1.07% 1.31% 0% 13992 1.8209 104.51 130.14 0% 0 0% 0 0% 0 0% 0%
20230118 131.6 131.8 129.1 130.45 -0.87% 0.07% 0% 10542 1.3743 82.62 130.36 0% 0 0% 0 0% 0 0% 0%
20230117 130.81 133.99 129.63 131.6 0.34% -0.45% 0% 11986 1.5845 95.3 132.2 0% 0 0% 0 0% 0 0% 0%
20230116 132.5 134.88 130.05 131.16 -0.63% -0.35% 0% 15365 2.0223 108.44 131.62 0% 0 0% 0 0% 0 0% 0%
20230113 135.8 135.88 130.45 131.99 -2.32% -0.12% 0% 13781 1.8212 103.16 132.15 0% 0 0% 0 0% 0 0% 0%
20230112 139.2 142.84 134.5 135.12 -1.94% -1.34% 0% 11921 1.6326 92.58 136.95 0% 0 0% 0 0% 0 0% 0%
20230111 137.28 139.05 136.33 137.8 0.73% -0.15% 0% 9370 1.2932 77.04 138.01 0% 0 0% 0 0% 0 0% 0%
20230110 138.54 138.98 134.66 136.8 -0.85% 0.22% 0% 11364 1.5512 89.2 136.5 0% 0 0% 0 0% 0 0% 0%
20230109 142.5 143.68 136.42 137.97 -3.02% -0.13% 0% 16647 2.2997 130.15 138.15 0% 0 0% 0 0% 0 0% 0%
20230106 143.99 144.58 141.83 142.27 -1.19% -0.36% 0% 7060 1.008 59.43 142.78 0% 0 0% 0 0% 0 0% 0%
20230105 139.5 144.57 138.01 143.99 3.03% 0.76% 0% 12760 1.8234 106.21 142.9 0% 0 0% 0 0% 0 0% 0%
20230104 139.27 140.5 137 139.76 0.45% 0.59% 0% 9802 1.3619 79.75 138.94 0% 0 0% 0 0% 0 0% 0%
20230103 134 143.12 134 139.14 4.7% -0.46% 0% 25799 3.6063 205.29 139.78 0% 0 0% 0 0% 0 0% 0%
20221230 134.86 135.43 132.75 132.9 -1.26% -0.64% 0% 7759 1.0378 66.68 133.75 0% 0 0% 0 0% 0 0% 0%
20221229 130.55 137.84 130.36 134.6 2.4% 0.14% 0% 13431 1.8053 118.17 134.41 0% 0 0% 0 0% 0 0% 0%
20221228 133.8 134.49 131.03 131.44 -1.62% -0.67% 0% 5951 0.7875 56.17 132.33 0% 0 0% 0 0% 0 0% 0%
20221227 128.98 134.2 128.52 133.6 3.09% 1.06% 0% 14440 1.9089 136.51 132.2 0% 0 0% 0 0% 0 0% 0%
20221226 124.16 130.31 123.37 129.59 5.08% 1.17% 0% 14381 1.8421 138.35 128.09 0% 0 0% 0 0% 0 0% 0%
20221223 124.6 125.6 120.22 123.33 -1.62% 0.72% 0% 13074 1.6009 119.71 122.45 0% 0 0% 0 0% 0 0% 0%
20221222 127.32 127.81 124.13 125.36 -1.29% 0.11% 0% 9825 1.2303 95.56 125.22 0% 0 0% 0 0% 0 0% 0%
20221221 131 133.5 125.7 127 -3.33% -1.65% 0% 13509 1.7444 137.09 129.13 0% 0 0% 0 0% 0 0% 0%
20221220 126.79 132.39 126.5 131.38 3.69% 1% 0% 14288 1.8586 150.45 130.08 0% 0 0% 0 0% 0 0% 0%
20221219 125.1 128.38 125 126.7 1.28% -0.42% 0% 8638 1.099 88.46 127.23 0% 0 0% 0 0% 0 0% 0%
20221216 127.9 129.6 125 125.1 -2.92% -1.42% 0% 9845 1.2493 84.9 126.9 0% 0 0% 0 0% 0 0% 0%
20221215 128.07 129.5 127.04 128.86 0.6% 0.26% 0% 4284 0.5506 36.47 128.52 0% 0 0% 0 0% 0 0% 0%
20221214 128.89 130.83 127.59 128.09 -0.48% -0.68% 0% 5779 0.7453 42.66 128.97 0% 0 0% 0 0% 0 0% 0%
20221213 131 131.29 128.1 128.71 -1.97% -0.18% 0% 9537 1.2297 73.38 128.94 0% 0 0% 0 0% 0 0% 0%
20221212 127.1 132.6 126.06 131.29 2.97% 0.89% 0% 14461 1.8818 111.89 130.13 0% 0 0% 0 0% 0 0% 0%
20221209 128.07 129.25 126.41 127.5 -0.6% 0% 0% 8545 1.0895 66.99 127.5 0% 0 0% 0 0% 0 0% 0%
20221208 129.03 131.2 127.94 128.27 -0.96% -0.65% 0% 8327 1.0751 66.23 129.11 0% 0 0% 0 0% 0 0% 0%
20221207 129 131.8 128.5 129.51 -0.97% -0.38% 0% 10476 1.3619 81.18 130 0% 0 0% 0 0% 0 0% 0%
20221206 128.89 131.31 126.27 130.78 1.77% 1.4% 0% 14868 1.9176 109.26 128.97 0% 0 0% 0 0% 0 0% 0%
20221205 133.19 135 126.06 128.5 -3.08% -0.8% 0% 26053 3.3749 194.29 129.54 0% 0 0% 0 0% 0 0% 0%
20221202 136.5 138.5 131.5 132.58 -2.49% -1.76% 0% 12098 1.6327 103.36 134.96 0% 0 0% 0 0% 0 0% 0%
20221201 136 139.48 135.38 135.97 0.45% -1.06% 0% 12532 1.7223 111.42 137.43 0% 0 0% 0 0% 0 0% 0%
20221130 134.28 136.68 132.51 135.36 0.77% 0.8% 0% 9063 1.217 76.55 134.28 0% 0 0% 0 0% 0 0% 0%
20221129 133.9 135.95 133.03 134.32 0.31% -0.24% 0% 9451 1.2725 74.33 134.64 0% 0 0% 0 0% 0 0% 0%
20221128 134 136.6 132.28 133.9 -1.68% -0.45% 0% 9920 1.3342 72.68 134.5 0% 0 0% 0 0% 0 0% 0%
20221125 138.18 138.99 135.89 136.19 -1.33% -0.67% 0% 7803 1.0699 58.65 137.11 0% 0 0% 0 0% 0 0% 0%
20221124 140.89 143.28 137.8 138.02 -2.24% -1.09% 0% 11585 1.6166 85.22 139.54 0% 0 0% 0 0% 0 0% 0%
20221123 142.67 142.98 137 141.18 -1.38% 0.86% 0% 15251 2.1348 112.5 139.98 0% 0 0% 0 0% 0 0% 0%
20221122 146.22 146.8 141.72 143.15 -2.49% -0.44% 0% 12123 1.743 91.11 143.78 0% 0 0% 0 0% 0 0% 0%
20221121 141.55 148.06 140.12 146.8 3.38% 1.38% 0% 12503 1.8104 89.13 144.8 0% 0 0% 0 0% 0 0% 0%
20221118 145.18 145.6 141.2 142 -2.51% -0.49% 0% 8956 1.278 55.99 142.7 0% 0 0% 0 0% 0 0% 0%
20221117 148 148 142.1 145.66 -2.49% 1.14% 0% 14771 2.1273 89.35 144.02 0% 0 0% 0 0% 0 0% 0%
20221116 146.7 152.99 146.65 149.38 0.93% -0.35% 0% 16296 2.4427 101.07 149.9 0% 0 0% 0 0% 0 0% 0%
20221115 146.22 149.47 143.3 148.01 0.72% 0.48% 0% 12360 1.8207 73.48 147.31 0% 0 0% 0 0% 0 0% 0%
20221114 145.5 147.99 142 146.95 1.05% 0.55% 0% 13117 1.917 70.47 146.15 0% 0 0% 0 0% 0 0% 0%
20221111 148 148.01 141.67 145.43 0.29% 0.34% 0% 12299 1.7826 63.26 144.94 0% 0 0% 0 0% 0 0% 0%
20221110 147.01 148.56 144.15 145.01 -2.61% -0.35% 0% 11124 1.6188 54.36 145.52 0% 0 0% 0 0% 0 0% 0%
20221109 152.71 155.8 148.88 148.89 -0.72% -2.24% 0% 15025 2.2883 74.6 152.3 0% 0 0% 0 0% 0 0% 0%
20221108 145.77 151.57 144 149.97 2.84% 0.81% 0% 19592 2.9146 94.02 148.76 0% 0 0% 0 0% 0 0% 0%
20221107 156.1 157.94 143.85 145.83 -6.25% -1.61% 0% 29138 4.3184 138.54 148.21 0% 0 0% 0 0% 0 0% 0%
20221104 153.72 157.49 153.72 155.55 0.77% 0.02% 0% 14586 2.2684 73.82 155.52 0% 0 0% 0 0% 0 0% 0%
20221103 154.95 160.03 153.65 154.36 -0.28% -1.15% 0% 15938 2.4889 81.01 156.16 0% 0 0% 0 0% 0 0% 0%
20221102 152.03 158.07 152.03 154.8 -0.14% -0.49% 0% 19829 3.0846 102.47 155.56 0% 0 0% 0 0% 0 0% 0%
20221101 163.99 163.99 151.22 155.01 -5.48% -0.72% 0% 27241 4.2533 150.02 156.14 0% 0 0% 0 0% 0 0% 0%
20221031 158.25 164.6 156.88 164 3.95% 1.28% 0% 17907 2.8996 106.81 161.93 0% 0 0% 0 0% 0 0% 0%
20221028 162.77 171 156.66 157.77 -4.79% -2.72% 0% 20904 3.3902 123.46 162.18 0% 0 0% 0 0% 0 0% 0%
20221027 164.58 169.38 162.23 165.7 1.2% 0.17% 0% 15197 2.5139 94.45 165.42 0% 0 0% 0 0% 0 0% 0%
20221026 159.58 165 156.69 163.74 2.62% 1.28% 0% 16161 2.6128 101.53 161.67 0% 0 0% 0 0% 0 0% 0%
20221025 161.9 164.5 157.55 159.56 -1.48% -0.66% 0% 19301 3.1001 121.68 160.62 0% 0 0% 0 0% 0 0% 0%
20221024 153.21 165.8 151.84 161.95 6.86% 0.38% 0% 24065 3.8826 154.26 161.34 0% 0 0% 0 0% 0 0% 0%
20221021 151 153.4 148 151.55 -0.95% 0.8% 0% 15109 2.2715 95.87 150.34 0% 0 0% 0 0% 0 0% 0%
20221020 152.2 158.94 151 153.01 -1.19% -0.8% 0% 12147 1.8736 78.8 154.24 0% 0 0% 0 0% 0 0% 0%
20221019 153.92 155.5 150.5 154.85 0.26% 0.72% 0% 8724 1.3412 55.89 153.74 0% 0 0% 0 0% 0 0% 0%
20221018 153.73 156.5 150.4 154.45 0.47% 0.86% 0% 19935 3.0527 122.81 153.13 0% 0 0% 0 0% 0 0% 0%
20221017 145.5 153.73 142 153.73 6.76% 2.23% 0% 21393 3.2168 134.24 150.37 0% 0 0% 0 0% 0 0% 0%
20220720 134 137.87 131.9 137.2 4.01% 1.43% 0% 17602 2.3809 145.02 135.26 0% 0 0% 0 0% 0 0% 0%
20220719 135.02 136.46 131.3 131.91 -2.53% -0.99% 0% 9283 1.2368 75.95 133.23 0% 0 0% 0 0% 0 0% 0%
20220718 140.17 140.55 132.1 135.34 -2.75% 0.42% 0% 12834 1.7296 103.04 134.77 0% 0 0% 0 0% 0 0% 0%
20220715 139.86 142.8 138 139.17 -0.49% -1.09% 0% 8707 1.2252 71.59 140.71 0% 0 0% 0 0% 0 0% 0%
20220714 133.65 141.49 133 139.86 5.65% 1.18% 0% 12899 1.783 98.44 138.23 0% 0 0% 0 0% 0 0% 0%
20220713 138.5 139.51 131.75 132.38 -3.15% -1.58% 0% 11999 1.6139 88.85 134.5 0% 0 0% 0 0% 0 0% 0%
20220712 139 140.78 135.67 136.68 -2.27% -0.68% 0% 6956 0.9572 52.08 137.61 0% 0 0% 0 0% 0 0% 0%
20220711 136.51 140.46 136.51 139.86 0.62% 0.64% 0% 8420 1.1701 57.09 138.97 0% 0 0% 0 0% 0 0% 0%
20220708 144.03 145 136.8 139 -4.03% -0.66% 0% 12414 1.737 76.55 139.92 0% 0 0% 0 0% 0 0% 0%
20220707 140.14 145.49 139.87 144.84 3.35% 0.97% 0% 13414 1.9242 80.24 143.45 0% 0 0% 0 0% 0 0% 0%
20220706 138.2 145.5 137.9 140.14 0.9% -0.98% 0% 15871 2.2463 93.87 141.53 0% 0 0% 0 0% 0 0% 0%
20220705 143.73 144.99 135.93 138.89 -3.8% 0.05% 0% 12427 1.7251 76.1 138.82 0% 0 0% 0 0% 0 0% 0%
20220704 135.56 146.75 135.56 144.37 5.16% 1.19% 0% 14466 2.0639 91.59 142.67 0% 0 0% 0 0% 0 0% 0%
20220701 140.68 142.44 134.2 137.29 -2.44% 0.19% 0% 16283 2.2312 101.8 137.03 0% 0 0% 0 0% 0 0% 0%
20220630 140.86 145.72 139.39 140.72 -0.04% -1.22% 0% 13098 1.866 90.64 142.46 0% 0 0% 0 0% 0 0% 0%
20220629 149.38 149.38 140.3 140.78 -5.76% -1.42% 0% 13241 1.8909 96.16 142.81 0% 0 0% 0 0% 0 0% 0%
20220628 140.74 149.62 140.01 149.39 6.49% 2.41% 0% 21643 3.1572 166.36 145.88 0% 0 0% 0 0% 0 0% 0%
20220627 143.07 144.37 136.5 140.28 -1.64% 0.2% 0% 24223 3.3912 195.8 140 0% 0 0% 0 0% 0 0% 0%
20220624 131.18 142.73 131.18 142.62 9.56% 4% 0% 22373 3.0679 197.36 137.13 0% 0 0% 0 0% 0 0% 0%
20220623 121.42 130.73 121.26 130.18 6.18% 3.06% 0% 15088 1.9057 132.69 126.31 0% 0 0% 0 0% 0 0% 0%
20220622 122.13 126.48 120.18 122.6 0.38% -1.22% 0% 8030 0.9967 71.59 124.12 0% 0 0% 0 0% 0 0% 0%
20220621 129.22 129.29 120.67 122.13 -5.29% -1.34% 0% 13066 1.6175 106.59 123.79 0% 0 0% 0 0% 0 0% 0%
20220620 122.88 129.29 120.71 128.95 5.18% 1.44% 0% 11432 1.4532 97.45 127.12 0% 0 0% 0 0% 0 0% 0%
20220617 119.89 125 119.18 122.6 1.47% -0.08% 0% 7616 0.9345 59.6 122.7 0% 0 0% 0 0% 0 0% 0%
20220616 120.37 122.41 119.21 120.82 0.33% -0.04% 0% 7929 0.9584 59.32 120.87 0% 0 0% 0 0% 0 0% 0%
20220615 119.91 123.5 118.53 120.42 -0.02% -0.41% 0% 10123 1.224 73.21 120.91 0% 0 0% 0 0% 0 0% 0%
20220614 122.5 122.5 117.26 120.44 -2.76% 0.96% 0% 12630 1.5066 88.77 119.29 0% 0 0% 0 0% 0 0% 0%
20220613 122 125.9 119.91 123.86 2.04% -0.01% 0% 13095 1.6221 100.33 123.87 0% 0 0% 0 0% 0 0% 0%
20220610 117 123.88 114.64 121.38 3.3% 0.24% 0% 15627 1.8922 120.52 121.09 0% 0 0% 0 0% 0 0% 0%
20220609 118.76 121.3 114.44 117.5 -3.17% 0.6% 0% 12585 1.4699 91.78 116.8 0% 0 0% 0 0% 0 0% 0%
20220608 122.2 127.7 119.52 121.35 -0.37% -1.39% 0% 18233 2.2438 145.67 123.06 0% 0 0% 0 0% 0 0% 0%
20220607 123.75 126.6 120.13 121.8 -1.53% -0.9% 0% 11032 1.3559 91.38 122.91 0% 0 0% 0 0% 0 0% 0%
20220606 115 124.39 115 123.69 6.98% 1.73% 0% 18247 2.2186 151.64 121.59 0% 0 0% 0 0% 0 0% 0%
20220602 113.9 115.98 113 115.62 1.53% 0.86% 0% 12307 1.4107 95.33 114.63 0% 0 0% 0 0% 0 0% 0%
20220601 112.84 114.98 110.63 113.88 0.92% 0.61% 0% 13406 1.5174 102.25 113.19 0% 0 0% 0 0% 0 0% 0%
20220531 108.93 114.14 107.63 112.84 3.33% 1.03% 0% 13306 1.4861 103.93 111.69 0% 0 0% 0 0% 0 0% 0%
20220530 109.27 110.27 107.04 109.2 0.05% 0.26% 0% 6502 0.7082 50.97 108.92 0% 0 0% 0 0% 0 0% 0%
20220527 110.44 112 108.5 109.15 -0.09% -0.83% 0% 10497 1.1553 83.74 110.06 0% 0 0% 0 0% 0 0% 0%
20220526 103.11 114 102.23 109.25 4.8% 0.13% 0% 20186 2.2025 167.45 109.11 0% 0 0% 0 0% 0 0% 0%
20220525 104.21 106.94 103.58 104.25 -0.4% -0.7% 0% 8186 0.8594 72.39 104.98 0% 0 0% 0 0% 0 0% 0%
20220524 109 113.38 104.34 104.67 -4.61% -3.96% 0% 15361 1.6742 136.85 108.99 0% 0 0% 0 0% 0 0% 0%
20220523 107.56 110.72 106.17 109.73 1.62% 1.47% 0% 10631 1.1496 88.96 108.14 0% 0 0% 0 0% 0 0% 0%
20220520 109.96 112.48 104.1 107.98 -1.55% 0.59% 0% 22306 2.3945 181.36 107.35 0% 0 0% 0 0% 0 0% 0%
20220519 108.81 110.74 107 109.68 -0.54% 0.87% 0% 13339 1.4504 110.71 108.73 0% 0 0% 0 0% 0 0% 0%
20220518 110.87 112.56 109.01 110.28 -0.9% -0.27% 0% 8901 0.9843 66.94 110.58 0% 0 0% 0 0% 0 0% 0%
20220517 108.99 114 106.99 111.28 1.82% 1.25% 0% 9737 1.0702 67.24 109.91 0% 0 0% 0 0% 0 0% 0%
20220516 110.66 113.51 108.69 109.29 -0.56% -1.02% 0% 5489 0.6061 37.2 110.42 0% 0 0% 0 0% 0 0% 0%
20220513 111.61 111.61 108.69 109.91 -0.13% 0.12% 0% 4634 0.5087 30.38 109.78 0% 0 0% 0 0% 0 0% 0%
20220512 108.98 111.67 108.58 110.05 -0.38% -0.15% 0% 8218 0.9058 52.29 110.22 0% 0 0% 0 0% 0 0% 0%
20220511 113 114.8 110 110.47 0.02% -1.59% 0% 10444 1.1724 68.08 112.26 0% 0 0% 0 0% 0 0% 0%
20220510 110.24 118.17 106.03 110.45 1.14% -1.69% 0% 20795 2.3364 138.12 112.35 0% 0 0% 0 0% 0 0% 0%
20220509 105.77 110 104.3 109.2 1.69% 1.64% 0% 13118 1.4094 91.53 107.44 0% 0 0% 0 0% 0 0% 0%
20220506 103 108.5 101.51 107.39 1.6% 1.47% 0% 21558 2.2815 150.12 105.83 0% 0 0% 0 0% 0 0% 0%
20220505 103.08 110.38 98.5 105.7 3.97% -0.41% 0% 28477 3.0224 193.81 106.13 0% 0 0% 0 0% 0 0% 0%
20220429 93.98 102.49 92.91 101.66 8.05% 3.79% 0% 22265 2.1808 148.47 97.95 0% 0 0% 0 0% 0 0% 0%
20220428 94.22 96.7 90.27 94.09 0.05% 0.19% 0% 15380 1.4444 97.36 93.91 0% 0 0% 0 0% 0 0% 0%
20220427 84.27 94.04 83.17 94.04 10% 6.22% 0% 11699 1.0357 69.23 88.53 0% 0 0% 0 0% 0 0% 0%
20220426 87.8 90 84.5 85.49 -2.31% -1.54% 0% 12428 1.0791 70.3 86.83 0% 0 0% 0 0% 0 0% 0%
20220425 95.73 95.73 87.5 87.8 -9.45% -4.15% 0% 8646 0.792 49.58 91.6 0% 0 0% 0 0% 0 0% 0%
20220422 97.32 99.99 95.38 96.96 -1.36% -0.07% 0% 9352 0.9074 55.24 97.03 0% 0 0% 0 0% 0 0% 0%
20220421 101.3 103.85 97.6 98.3 -2.96% -2.24% 0% 8239 0.8284 49.88 100.55 0% 0 0% 0 0% 0 0% 0%
20220420 102.73 104.4 101 101.3 -1.65% -1.53% 0% 11878 1.2219 71.53 102.87 0% 0 0% 0 0% 0 0% 0%
20220419 100.2 103.83 99 103 3.26% 0.8% 0% 26151 2.6721 146.53 102.18 0% 0 0% 0 0% 0 0% 0%
20220418 92.43 99.87 91 99.75 6.12% 3.07% 0% 22059 2.1348 118.6 96.78 0% 0 0% 0 0% 0 0% 0%
20220415 95.03 95.3 90.22 94 -2.02% 2.07% 0% 25069 2.3085 131.43 92.09 0% 0 0% 0 0% 0 0% 0%
20220414 98.96 100.44 94.3 95.94 -2.65% -0.02% 0% 16317 1.5657 92.25 95.96 0% 0 0% 0 0% 0 0% 0%
20220413 102 102 97.8 98.55 -3.88% -0.24% 0% 14254 1.4082 81.22 98.79 0% 0 0% 0 0% 0 0% 0%
20220412 103.1 104.5 99.75 102.53 -0.55% 0.64% 0% 16303 1.6609 94.36 101.88 0% 0 0% 0 0% 0 0% 0%
20220411 109.38 109.38 102.13 103.1 -5.86% -1.02% 0% 11390 1.1864 60.67 104.16 0% 0 0% 0 0% 0 0% 0%
20220408 109.16 111.49 107.2 109.52 -0.44% 0.13% 0% 8821 0.9648 47.84 109.38 0% 0 0% 0 0% 0 0% 0%
20220407 112.2 113 109 110 -2.37% -0.61% 0% 10773 1.1923 57.4 110.67 0% 0 0% 0 0% 0 0% 0%
20220401 122 122.58 117 121.68 -0.05% 0.91% 0% 19444 2.3445 107.06 120.58 0% 0 0% 0 0% 0 0% 0%
20220331 126 127.66 119.55 121.74 -4.49% -0.12% 0% 19343 2.3577 110.2 121.89 0% 0 0% 0 0% 0 0% 0%
20220330 126.88 130 126.88 127.46 0.52% -0.75% 0% 13031 1.6734 76.18 128.42 0% 0 0% 0 0% 0 0% 0%
20220329 126.33 132 125.67 126.8 1.62% -1.24% 0% 13477 1.7303 74.8 128.39 0% 0 0% 0 0% 0 0% 0%
20220328 125.01 127.87 122.5 124.78 -3.93% 0.02% 0% 15395 1.9205 84.5 124.75 0% 0 0% 0 0% 0 0% 0%
20220325 129.99 134.99 128.15 129.88 -1.25% -1.1% 0% 12661 1.6627 72.2 131.32 0% 0 0% 0 0% 0 0% 0%
20220324 135.77 136 123.38 131.53 -3.98% 3.17% 0% 27754 3.5383 153.57 127.49 0% 0 0% 0 0% 0 0% 0%
20220323 137.58 138.56 133.8 136.98 0.08% 0.29% 0% 12358 1.688 79.6 136.59 0% 0 0% 0 0% 0 0% 0%
20220322 138.05 139.27 134.5 136.87 -0.84% -0.07% 0% 11806 1.6171 72.19 136.97 0% 0 0% 0 0% 0 0% 0%
20220321 140.5 144.72 135.8 138.03 -1.76% -0.7% 0% 17362 2.4133 102.19 139 0% 0 0% 0 0% 0 0% 0%
20220318 140 141.99 137.52 140.5 -0.48% 0.3% 0% 13030 1.8252 80.31 140.08 0% 0 0% 0 0% 0 0% 0%
20220317 143 145.92 138 141.18 1.05% -0.26% 0% 21223 3.0042 132.26 141.55 0% 0 0% 0 0% 0 0% 0%
20220316 127.83 139.71 126.22 139.71 10% 4.93% 0% 21453 2.8562 131.63 133.14 0% 0 0% 0 0% 0 0% 0%
20220315 129.88 131.98 126.81 127.01 -3.55% -1.89% 0% 10144 1.3132 58.81 129.46 0% 0 0% 0 0% 0 0% 0%
20220311 128 133 126.21 132.88 1.54% 2.36% 0% 17087 2.2181 91.48 129.81 0% 0 0% 0 0% 0 0% 0%
20220310 122.5 130.86 122.5 130.86 10% 2.41% 0% 13228 1.6903 69.8 127.78 0% 0 0% 0 0% 0 0% 0%
20220309 121.56 122.8 114.5 118.96 -0.03% 0.03% 0% 15062 1.7911 71.81 118.92 0% 0 0% 0 0% 0 0% 0%
20220308 130.59 132.6 117.01 119 -8.33% -4.22% 0% 24275 3.0159 116.63 124.24 0% 0 0% 0 0% 0 0% 0%
20220307 135 135.1 123 129.81 -2.21% 0.25% 0% 22046 2.8548 115.24 129.49 0% 0 0% 0 0% 0 0% 0%
20220304 130.83 136.6 129.51 132.74 0.79% -0.39% 0% 11213 1.4943 61.99 133.26 0% 0 0% 0 0% 0 0% 0%
20220303 134.36 134.5 128.26 131.7 -1.72% 0.35% 0% 13115 1.7212 72.3 131.24 0% 0 0% 0 0% 0 0% 0%
20220302 135.69 137.2 132.88 134 -1.87% -0.65% 0% 14479 1.9528 85.35 134.87 0% 0 0% 0 0% 0 0% 0%
20220301 130.5 137.27 129.12 136.55 5.96% 2.48% 0% 25559 3.4055 153.16 133.24 0% 0 0% 0 0% 0 0% 0%
20220228 129.26 133.5 127.14 128.87 -0.66% -1.26% 0% 23807 3.107 153.1 130.51 0% 0 0% 0 0% 0 0% 0%
20220225 130.13 130.88 124.8 129.73 0.82% 1.25% 0% 14897 1.9088 106.23 128.13 0% 0 0% 0 0% 0 0% 0%
20220224 130.79 132.33 127.01 128.68 -1.85% -0.67% 0% 17488 2.2656 133.47 129.55 0% 0 0% 0 0% 0 0% 0%
20220223 124.34 132.15 121.1 131.1 7.25% 1.85% 0% 20824 2.6805 170.57 128.72 0% 0 0% 0 0% 0 0% 0%
20220222 126.99 129.08 121.22 122.24 -4.31% -1.14% 0% 15246 1.8851 130.38 123.65 0% 0 0% 0 0% 0 0% 0%
20220221 127.26 132.68 126.63 127.75 -0.79% -1.31% 0% 15696 2.0317 133.91 129.44 0% 0 0% 0 0% 0 0% 0%
20220218 125.98 132 125.98 128.77 0.8% -0.27% 0% 9022 1.1649 73.78 129.12 0% 0 0% 0 0% 0 0% 0%
20220217 126.87 128.75 124.69 127.75 1.24% 0.58% 0% 7175 0.9113 51.37 127.01 0% 0 0% 0 0% 0 0% 0%
20220216 121.51 128.88 120.29 126.18 2.25% 0.99% 0% 10861 1.357 67.12 124.94 0% 0 0% 0 0% 0 0% 0%
20220215 113.48 123.89 113 123.4 8.25% 2.93% 0% 13129 1.5741 76.36 119.89 0% 0 0% 0 0% 0 0% 0%
20220214 108.34 114.5 107.4 114 4.39% 1.56% 0% 8344 0.9366 44.04 112.25 0% 0 0% 0 0% 0 0% 0%
20220211 113.28 114.2 109.09 109.21 -4.43% -1.47% 0% 10982 1.2172 56 110.84 0% 0 0% 0 0% 0 0% 0%
20220210 117.08 118.66 112.53 114.27 -3% -0.13% 0% 10300 1.1785 51.8 114.42 0% 0 0% 0 0% 0 0% 0%
20220209 116.8 118.5 111.31 117.8 0.36% 2.35% 0% 12844 1.4783 63.34 115.1 0% 0 0% 0 0% 0 0% 0%
20211203 140.14 143.5 137.25 142.21 1.8% 1.02% 0% 19194 2.702 116.31 140.77 0% 0 0% 0 0% 0 0% 0%
20211202 149.96 149.96 139 139.69 -6.85% -0.96% 0% 20074 2.8314 120.4 141.05 0% 0 0% 0 0% 0 0% 0%
20211201 147.76 159 146.84 149.97 1.5% -0.87% 0% 21217 3.2098 134.89 151.28 0% 0 0% 0 0% 0 0% 0%
20211130 138.31 150.48 138.27 147.76 7% 1.37% 0% 23398 3.4106 148.52 145.76 0% 0 0% 0 0% 0 0% 0%
20211129 136.78 141.58 133.59 138.09 0.96% -0.45% 0% 12668 1.7573 78.61 138.72 0% 0 0% 0 0% 0 0% 0%
20211126 132.47 139 132 136.78 3.35% 0.34% 0% 16287 2.2201 93.86 136.31 0% 0 0% 0 0% 0 0% 0%
20211125 131.98 135.19 131.5 132.34 0.26% -0.34% 0% 10510 1.3956 53.59 132.79 0% 0 0% 0 0% 0 0% 0%
20211124 133.53 139.4 130.05 132 -1.15% -1.57% 0% 16596 2.2257 76.43 134.11 0% 0 0% 0 0% 0 0% 0%
20211123 133.84 135.49 130.3 133.53 -1.07% 0.59% 0% 13277 1.7625 58.76 132.75 0% 0 0% 0 0% 0 0% 0%
20211122 130 135.2 129.9 134.97 3.03% 1.72% 0% 10371 1.3761 44.57 132.69 0% 0 0% 0 0% 0 0% 0%
20211119 134.13 138.38 129.21 131 -2.33% -1.42% 0% 22499 2.9899 93.54 132.89 0% 0 0% 0 0% 0 0% 0%
20211118 125.88 134.3 121.61 134.13 6.2% 3.82% 0% 24206 3.1275 102.79 129.2 0% 0 0% 0 0% 0 0% 0%
20211117 121.27 127.5 118.89 126.3 2.71% 2.3% 0% 19307 2.3836 81.84 123.46 0% 0 0% 0 0% 0 0% 0%
20211116 120.97 126.88 118.6 122.97 0.55% 0.09% 0% 22905 2.814 100.53 122.86 0% 0 0% 0 0% 0 0% 0%
20211115 123.96 125.4 119.6 122.3 -1.34% -0.17% 0% 24968 3.0588 112.97 122.51 0% 0 0% 0 0% 0 0% 0%
20211112 113.55 124.87 112.51 123.96 9.17% 2.44% 0% 38048 4.6041 179.12 121.01 0% 0 0% 0 0% 0 0% 0%
20211111 113.7 120.8 112 113.55 -0.39% -2.01% 0% 38690 4.4835 201.35 115.88 0% 0 0% 0 0% 0 0% 0%
20211110 107 114.85 105.99 114 7.21% 1.71% 0% 27867 3.1233 148.7 112.08 0% 0 0% 0 0% 0 0% 0%
20211109 105.12 109.71 105 106.33 1.27% -1.03% 0% 24731 2.6571 140.22 107.44 0% 0 0% 0 0% 0 0% 0%
20211108 102 106.89 99.68 105 3.8% 1.2% 0% 23873 2.4768 142.09 103.75 0% 0 0% 0 0% 0 0% 0%
20211105 101.68 103.46 99.87 101.16 -1.21% -0.19% 0% 14365 1.4559 90.5 101.35 0% 0 0% 0 0% 0 0% 0%
20211104 97.4 103.61 94.6 102.4 6.42% 2.8% 0% 18563 1.849 121.89 99.61 0% 0 0% 0 0% 0 0% 0%
20211103 93.29 97 93.29 96.22 1.76% 1.22% 0% 13283 1.2627 91.22 95.06 0% 0 0% 0 0% 0 0% 0%
20211102 93.75 99 93.75 94.56 0.86% -1.73% 0% 19757 1.901 145.25 96.22 0% 0 0% 0 0% 0 0% 0%
20211101 94.13 98 92.7 93.75 -0.68% -1.71% 0% 17724 1.6905 139.46 95.38 0% 0 0% 0 0% 0 0% 0%
20211029 93.43 95.3 89.48 94.39 2.73% 2.42% 0% 12711 1.1715 104.4 92.16 0% 0 0% 0 0% 0 0% 0%
20211028 85.94 96.49 85.51 91.88 4.43% -1.35% 0% 34615 3.2242 304.91 93.14 0% 0 0% 0 0% 0 0% 0%
20211027 88.5 90.25 85.86 87.98 0.92% 0.49% 0% 12116 1.0608 132.84 87.55 0% 0 0% 0 0% 0 0% 0%
20211026 84.94 87.55 83.35 87.18 2.93% 1.58% 0% 13376 1.1479 154.46 85.82 0% 0 0% 0 0% 0 0% 0%
20211025 85.09 87.5 84.2 84.7 -0.53% -1.84% 0% 13089 1.1295 161.52 86.29 0% 0 0% 0 0% 0 0% 0%
20211022 84.74 86.29 83.3 85.15 0.35% 0% 0% 6336 0.5395 82.75 85.15 0% 0 0% 0 0% 0 0% 0%
20211021 86.78 87.4 84.5 84.85 -2.92% -0.5% 0% 5977 0.5097 77.79 85.28 0% 0 0% 0 0% 0 0% 0%
20211020 86.41 87.81 85.31 87.4 1.7% 0.36% 0% 5824 0.5072 75.38 87.09 0% 0 0% 0 0% 0 0% 0%
20211019 87.5 88.29 84.35 85.94 -2.34% -0.21% 0% 10909 0.9395 132.99 86.12 0% 0 0% 0 0% 0 0% 0%
20211018 84.28 88.3 84.12 88 4.61% 1.1% 0% 9114 0.7933 113.99 87.04 0% 0 0% 0 0% 0 0% 0%
20211015 84.5 86.36 83.5 84.12 -0.66% -1% 0% 6295 0.5349 77.57 84.97 0% 0 0% 0 0% 0 0% 0%
20211014 83.87 85.98 82.22 84.68 1.17% 0.08% 0% 7583 0.6416 91.37 84.61 0% 0 0% 0 0% 0 0% 0%
20211013 81.38 83.93 81.01 83.7 2.9% 1.16% 0% 6217 0.5144 73.3 82.74 0% 0 0% 0 0% 0 0% 0%
20211012 82.56 84.19 80.01 81.34 -1.7% -0.62% 0% 8628 0.7062 97.75 81.85 0% 0 0% 0 0% 0 0% 0%
20211011 83.18 86.5 81.06 82.75 -0.52% -1.44% 0% 7888 0.6623 87.72 83.96 0% 0 0% 0 0% 0 0% 0%
20211008 85.28 86.5 81.8 83.18 -2.57% -0.36% 0% 6893 0.5754 72.06 83.48 0% 0 0% 0 0% 0 0% 0%
20210930 81.69 86.22 81.69 85.37 4.11% 0.7% 0% 8306 0.7042 81 84.78 0% 0 0% 0 0% 0 0% 0%
20210929 86.11 88 81.5 82 -5.93% -1.78% 0% 10036 0.8379 88.75 83.49 0% 0 0% 0 0% 0 0% 0%
20210928 88.75 90.89 87.03 87.17 -0.95% -1.53% 0% 9367 0.8292 83.27 88.52 0% 0 0% 0 0% 0 0% 0%
20210927 88.43 90 86.61 88.01 -0.6% 0.05% 0% 8037 0.707 65.05 87.97 0% 0 0% 0 0% 0 0% 0%
20210924 88.6 91.15 88.13 88.54 -0.52% -1.02% 0% 7107 0.6357 56.73 89.45 0% 0 0% 0 0% 0 0% 0%
20210923 90.5 90.9 87.62 89 -0.96% 0.08% 0% 6966 0.6195 54.72 88.93 0% 0 0% 0 0% 0 0% 0%
20210922 88 90.89 86.5 89.86 1.79% 1.36% 0% 8037 0.7125 61.24 88.65 0% 0 0% 0 0% 0 0% 0%
20210917 89.5 90.39 86.5 88.28 -1.78% 0.38% 0% 11564 1.017 84.07 87.95 0% 0 0% 0 0% 0 0% 0%
20210916 91.68 94.05 89.03 89.88 -1.66% -1.12% 0% 11807 1.0732 81.54 90.9 0% 0 0% 0 0% 0 0% 0%
20210915 89.35 92 88.4 91.4 3.04% 1.08% 0% 13922 1.2588 98.04 90.42 0% 0 0% 0 0% 0 0% 0%
20210914 93.28 94.44 88.45 88.7 -5.26% -1.89% 0% 15547 1.4056 110.29 90.41 0% 0 0% 0 0% 0 0% 0%
20210913 95.5 95.5 90.5 93.62 -1.45% 0.88% 0% 14034 1.3024 99.93 92.8 0% 0 0% 0 0% 0 0% 0%
20210910 96.85 98 92.5 95 -2.3% 0.23% 0% 17036 1.6147 127.25 94.78 0% 0 0% 0 0% 0 0% 0%
20210909 96.9 98.55 94.5 97.24 0.27% 0.64% 0% 10308 0.996 86.88 96.62 0% 0 0% 0 0% 0 0% 0%
20210908 99.59 100.3 96.52 96.98 -2.62% -1.11% 0% 7714 0.7565 68.26 98.07 0% 0 0% 0 0% 0 0% 0%
20210907 95.97 101.18 95.97 99.59 3.77% 0.37% 0% 9352 0.9279 79.82 99.22 0% 0 0% 0 0% 0 0% 0%
20210906 94.01 97.22 92.18 95.97 -0.06% 1.27% 0% 12174 1.1537 104.97 94.77 0% 0 0% 0 0% 0 0% 0%
20210729 73.5 79.49 73.49 78.15 6.59% 0.85% 0% 26721 2.0707 200.08 77.49 0% 0 0% 0 0% 0 0% 0%
20210728 75.13 75.49 72.02 73.32 -3.68% -0.54% 0% 10199 0.7519 82.25 73.72 0% 0 0% 0 0% 0 0% 0%
20210727 77.62 79.35 76.05 76.12 -2% -2.44% 0% 15000 1.1703 127.36 78.02 0% 0 0% 0 0% 0 0% 0%
20210726 76 81.85 75.8 77.67 2.48% -1.36% 0% 21611 1.7016 201.95 78.74 0% 0 0% 0 0% 0 0% 0%
20210723 73.86 76.51 72.09 75.79 2.54% 1.84% 0% 13375 0.9954 130.26 74.42 0% 0 0% 0 0% 0 0% 0%
20210722 75.5 75.5 73.38 73.91 -1.61% -0.28% 0% 6699 0.4965 67.74 74.12 0% 0 0% 0 0% 0 0% 0%
20210721 74.84 75.25 73.8 75.12 1.02% 0.72% 0% 8972 0.6691 89.33 74.58 0% 0 0% 0 0% 0 0% 0%
20210720 69.88 76.6 68.5 74.36 6.18% 1.25% 0% 17734 1.3023 172.33 73.44 0% 0 0% 0 0% 0 0% 0%
20210719 70.81 71.28 69.55 70.03 -1.39% -0.41% 0% 4107 0.2888 41.6 70.32 0% 0 0% 0 0% 0 0% 0%
20210716 69.81 71.56 69.69 71.02 -0.75% 0.5% 0% 7542 0.533 76.15 70.67 0% 0 0% 0 0% 0 0% 0%
20210715 70.56 71.63 67 71.56 1.39% 2.83% 0% 12428 0.8649 124.49 69.59 0% 0 0% 0 0% 0 0% 0%
20210714 73.95 74.5 70.58 70.58 -4.62% -2.18% 0% 11194 0.8077 124.14 72.15 0% 0 0% 0 0% 0 0% 0%
20210713 74.78 75.33 73.3 74 -1.04% -0.03% 0% 5446 0.4031 64.68 74.02 0% 0 0% 0 0% 0 0% 0%
20210712 71.3 74.88 71.08 74.78 5.32% 1.33% 0% 12679 0.9357 152.11 73.8 0% 0 0% 0 0% 0 0% 0%
20210709 72.28 73.48 70.25 71 -3.11% -0.31% 0% 9790 0.6972 120.17 71.22 0% 0 0% 0 0% 0 0% 0%
20210708 73.1 74.5 72.44 73.28 0.23% -0.5% 0% 8907 0.656 117.64 73.65 0% 0 0% 0 0% 0 0% 0%
20210707 71 73.56 70 73.11 2.77% 2.57% 0% 10329 0.7363 136.54 71.28 0% 0 0% 0 0% 0 0% 0%
20210706 71.68 73.23 69.98 71.14 -0.56% -0.25% 0% 9562 0.682 127.9 71.32 0% 0 0% 0 0% 0 0% 0%
20210705 72.3 72.99 71.28 71.54 -1.96% -0.4% 0% 5023 0.3608 66.59 71.83 0% 0 0% 0 0% 0 0% 0%
20210702 73.8 74.47 71.99 72.97 -2.01% 0.18% 0% 6284 0.4577 79.72 72.84 0% 0 0% 0 0% 0 0% 0%
20210701 75.88 75.9 73.64 74.47 -2.27% -0.07% 0% 5829 0.4344 78.01 74.52 0% 0 0% 0 0% 0 0% 0%
20210630 74.48 76.2 72.56 76.2 2.49% 2.36% 0% 7188 0.5351 95.48 74.44 0% 0 0% 0 0% 0 0% 0%
20210629 74.4 75.17 74.02 74.35 -0.21% -0.12% 0% 4425 0.3294 59.02 74.44 0% 0 0% 0 0% 0 0% 0%
20210628 75.06 75.17 74.21 74.51 -0.73% 0.08% 0% 7777 0.579 102.72 74.45 0% 0 0% 0 0% 0 0% 0%
20210625 75.4 76.29 74.2 75.06 -0.35% 0.21% 0% 5996 0.4491 79.35 74.9 0% 0 0% 0 0% 0 0% 0%
20210624 77.68 77.99 75.3 75.32 -3.05% -1.28% 0% 6219 0.4745 83.06 76.3 0% 0 0% 0 0% 0 0% 0%
20210623 78.17 79.7 77.51 77.69 -0.61% -0.79% 0% 8646 0.6771 118.09 78.31 0% 0 0% 0 0% 0 0% 0%
20210622 78.15 78.97 77.7 78.17 0% -0.09% 0% 9800 0.7668 127.39 78.24 0% 0 0% 0 0% 0 0% 0%
20210621 76.26 78.88 75.8 78.17 2.46% 1.01% 0% 8747 0.6769 117.48 77.39 0% 0 0% 0 0% 0 0% 0%
20210618 75.27 76.29 74.69 76.29 0.94% 1.03% 0% 3907 0.295 52.51 75.51 0% 0 0% 0 0% 0 0% 0%
20210617 73.42 75.77 73.17 75.58 2.94% 0.73% 0% 6256 0.4694 78.31 75.03 0% 0 0% 0 0% 0 0% 0%
20210616 74.8 76.06 73.03 73.42 -2.79% -0.68% 0% 6715 0.4964 80.35 73.92 0% 0 0% 0 0% 0 0% 0%
20210615 77.84 77.85 75.2 75.53 -2.99% -0.33% 0% 4736 0.3589 56.48 75.78 0% 0 0% 0 0% 0 0% 0%
20210611 78.1 78.1 75.29 77.86 -0.42% 1.74% 0% 7469 0.5716 85.4 76.53 0% 0 0% 0 0% 0 0% 0%
20210610 79 79 76.95 78.19 -0.13% 0.45% 0% 6522 0.5077 75.1 77.84 0% 0 0% 0 0% 0 0% 0%
20210609 76.82 79.6 76.2 78.29 2.25% 0.17% 0% 6296 0.4921 72.92 78.16 0% 0 0% 0 0% 0 0% 0%
20210608 79.27 79.77 75 76.57 -3.41% -0.27% 0% 12322 0.9461 134.15 76.78 0% 0 0% 0 0% 0 0% 0%
20210607 80.36 81.8 79.3 79.79 -1.04% -0.62% 0% 6133 0.4924 75.3 80.29 0% 0 0% 0 0% 0 0% 0%
20210604 78.9 81.1 78.83 80.63 1.66% 0.57% 0% 6536 0.524 76.39 80.17 0% 0 0% 0 0% 0 0% 0%
20210603 79.46 81.5 79.21 79.31 -0.19% -1.53% 0% 7801 0.6283 89.7 80.54 0% 0 0% 0 0% 0 0% 0%
20210602 81.34 82.44 78.78 79.46 -1.89% -0.94% 0% 8044 0.6452 97.14 80.21 0% 0 0% 0 0% 0 0% 0%
20210601 80.6 82.27 79.78 80.99 0.51% -0.07% 0% 7953 0.6446 101.11 81.05 0% 0 0% 0 0% 0 0% 0%
20210531 81.1 81.67 78.97 80.58 0.47% 0.45% 0% 8519 0.6834 115.05 80.22 0% 0 0% 0 0% 0 0% 0%
20210528 78.33 80.48 77.32 80.2 2.32% 1.08% 0% 8241 0.6538 117.69 79.34 0% 0 0% 0 0% 0 0% 0%
20210527 78.38 78.96 77.4 78.38 0.89% 0.44% 0% 5966 0.4656 86.97 78.04 0% 0 0% 0 0% 0 0% 0%
20210526 75.67 79.6 75.51 77.69 2.96% -0.66% 0% 9975 0.7801 149.26 78.21 0% 0 0% 0 0% 0 0% 0%
20210525 75.7 76.5 74.67 75.46 0.07% -0.37% 0% 5808 0.4399 86.37 75.74 0% 0 0% 0 0% 0 0% 0%
20210524 76.99 79.41 74.52 75.41 -0.93% -1.69% 0% 10727 0.8229 154.67 76.71 0% 0 0% 0 0% 0 0% 0%
20210521 72.94 76.5 72.8 76.12 4.52% 1.59% 0% 8907 0.6674 132.83 74.93 0% 0 0% 0 0% 0 0% 0%
20210520 72 73.62 71.83 72.83 0.23% -0.03% 0% 3930 0.2863 57.68 72.85 0% 0 0% 0 0% 0 0% 0%
20210519 73.3 74.5 72.02 72.66 -0.42% -1.04% 0% 4684 0.3439 65.26 73.42 0% 0 0% 0 0% 0 0% 0%
20210518 72.7 74 72.7 72.97 -0.31% -0.25% 0% 3129 0.2289 42.85 73.15 0% 0 0% 0 0% 0 0% 0%
20210517 75.3 75.3 73.17 73.2 -1.56% -0.88% 0% 4080 0.3013 51.28 73.85 0% 0 0% 0 0% 0 0% 0%
20210514 72.06 74.36 72.06 74.36 2.81% 1.09% 0% 5884 0.4328 65.1 73.56 0% 0 0% 0 0% 0 0% 0%
20210513 72.55 73.37 71.87 72.33 -1.32% -0.14% 0% 4951 0.3586 53.62 72.43 0% 0 0% 0 0% 0 0% 0%
20210512 73.6 74.85 72.51 73.3 0.07% -0.52% 0% 8818 0.6497 95.74 73.68 0% 0 0% 0 0% 0 0% 0%
20210511 74.54 75.5 73.12 73.25 -2.93% -1.8% 0% 8623 0.6432 99.76 74.59 0% 0 0% 0 0% 0 0% 0%
20210510 73.64 75.53 73.64 75.46 2.53% 0.59% 0% 6738 0.5055 82.43 75.02 0% 0 0% 0 0% 0 0% 0%
20210507 72.93 73.99 72.29 73.6 1.25% 0.38% 0% 8170 0.599 103.01 73.32 0% 0 0% 0 0% 0 0% 0%
20210506 70.5 73.25 70.5 72.69 2.45% 0.29% 0% 8209 0.595 109.02 72.48 0% 0 0% 0 0% 0 0% 0%
20210430 70.98 71.4 69.51 70.95 -0.04% 0.72% 0% 5639 0.3972 78.16 70.44 0% 0 0% 0 0% 0 0% 0%
20210429 70.24 72.5 70.15 70.98 1.47% -0.36% 0% 10302 0.7339 150.86 71.24 0% 0 0% 0 0% 0 0% 0%
20210428 68.91 71.28 68.11 69.95 5.51% 0.55% 0% 14973 1.0417 240.15 69.57 0% 0 0% 0 0% 0 0% 0%
20210427 68.9 68.97 65.62 66.3 -2.4% -1.15% 0% 6624 0.4443 126.73 67.07 0% 0 0% 0 0% 0 0% 0%
20210426 66.66 69.2 66.53 67.93 1.69% -0.01% 0% 6344 0.431 128.1 67.94 0% 0 0% 0 0% 0 0% 0%
20210423 66.26 66.95 65.5 66.8 0.16% 0.8% 0% 3937 0.2609 79.02 66.27 0% 0 0% 0 0% 0 0% 0%
20210422 65.01 66.99 65 66.69 2.35% 0.51% 0% 4761 0.3159 86.47 66.35 0% 0 0% 0 0% 0 0% 0%
20210421 65.7 65.96 65.01 65.16 -0.66% -0.53% 0% 2192 0.1436 38.86 65.51 0% 0 0% 0 0% 0 0% 0%
20210416 63.54 65 63.11 64.84 2.5% 1.03% 0% 2998 0.1924 50.41 64.18 0% 0 0% 0 0% 0 0% 0%
20210415 64.1 64.1 63 63.26 -1.31% 0% 0% 2341 0.1481 38.64 63.26 0% 0 0% 0 0% 0 0% 0%
20210414 63.62 64.28 62.81 64.1 1.62% 0.5% 0% 2399 0.153 38.11 63.78 0% 0 0% 0 0% 0 0% 0%
20210413 64.75 64.95 63.08 63.08 -2.28% -1.13% 0% 2550 0.1627 39.27 63.8 0% 0 0% 0 0% 0 0% 0%
20210412 64.96 65.46 64.55 64.55 -1.18% -0.57% 0% 1910 0.124 29.91 64.92 0% 0 0% 0 0% 0 0% 0%
20210409 65.23 65.62 64.34 65.32 0.14% 0.69% 0% 3228 0.2094 47.2 64.87 0% 0 0% 0 0% 0 0% 0%
20210408 65.81 66.02 64.78 65.23 -0.87% -0.14% 0% 3296 0.2153 41.89 65.32 0% 0 0% 0 0% 0 0% 0%
20210407 65.3 66.98 64.6 65.8 0.77% 0.24% 0% 5235 0.3436 55.04 65.64 0% 0 0% 0 0% 0 0% 0%
20210406 64 66 63.67 65.3 2.56% 1.11% 0% 4017 0.2594 38.91 64.58 0% 0 0% 0 0% 0 0% 0%
20210402 63.19 64.12 62.81 63.67 0.76% 0.43% 0% 2421 0.1535 19.37 63.4 0% 0 0% 0 0% 0 0% 0%
20210401 63.2 63.22 62.5 63.19 -0.14% 0.54% 0% 2568 0.1614 19.42 62.85 0% 0 0% 0 0% 0 0% 0%
20210330 64.58 64.8 63.61 63.81 -0.45% -0.81% 0% 4365 0.2808 31.56 64.33 0% 0 0% 0 0% 0 0% 0%
20210329 65.4 65.4 64.1 64.1 -1.99% -0.96% 0% 2925 0.1893 20.19 64.72 0% 0 0% 0 0% 0 0% 0%
20210326 64.45 65.49 64.1 65.4 1.38% 0.57% 0% 2116 0.1376 14.01 65.03 0% 0 0% 0 0% 0 0% 0%
20201215 70.4 70.8 69.6 70.22 -0.3% 0.03% 0% 5484 0.385 42.93 70.2 0% 0 0% 0 0% 0 0% 0%
20201214 70 71.71 68.66 70.43 -0.24% 0.11% 0% 12648 0.8898 94.79 70.35 0% 0 0% 0 0% 0 0% 0%
20201211 73.18 73.9 69.45 70.6 -4.17% -0.68% 0% 19272 1.3699 145.22 71.08 0% 0 0% 0 0% 0 0% 0%
20201210 74.01 74.41 72.45 73.67 -0.95% 0.48% 0% 14155 1.0379 113.84 73.32 0% 0 0% 0 0% 0 0% 0%
20201209 72.2 75.48 72.05 74.38 2.88% 0.5% 0% 20168 1.4927 160.73 74.01 0% 0 0% 0 0% 0 0% 0%
20201208 73.1 73.8 72.25 72.3 -1.27% -0.85% 0% 8700 0.6344 70.85 72.92 0% 0 0% 0 0% 0 0% 0%
20201207 72.51 73.47 72.21 73.23 0.34% 0.44% 0% 8821 0.6431 64.2 72.91 0% 0 0% 0 0% 0 0% 0%
20201204 71.89 73.29 71.54 72.98 1.73% 0.79% 0% 9394 0.6802 62.47 72.41 0% 0 0% 0 0% 0 0% 0%
20201203 72.71 73 71.72 71.74 -1.31% -0.4% 0% 10075 0.7257 59.07 72.03 0% 0 0% 0 0% 0 0% 0%
20201202 73.88 74.09 72.46 72.69 -1.54% -0.38% 0% 9113 0.665 50.18 72.97 0% 0 0% 0 0% 0 0% 0%
20201201 72.03 74.01 72.03 73.83 1.53% 0.92% 0% 10914 0.7985 60.49 73.16 0% 0 0% 0 0% 0 0% 0%
20201130 74 75.5 72.71 72.72 -2.78% -0.85% 0% 12526 0.9186 69.19 73.34 0% 0 0% 0 0% 0 0% 0%
20201127 74.64 75.95 73 74.8 0.43% 0.52% 0% 14209 1.0573 80.74 74.41 0% 0 0% 0 0% 0 0% 0%
20201126 72.9 75.55 72.5 74.48 2.03% 0.96% 0% 16202 1.1953 92.28 73.77 0% 0 0% 0 0% 0 0% 0%
20201125 75.3 76.17 72.9 73 -3.44% -2.3% 0% 15506 1.1586 88.97 74.72 0% 0 0% 0 0% 0 0% 0%
20201124 75.26 78.5 74.89 75.6 0.12% -1.38% 0% 22050 1.6904 120.12 76.66 0% 0 0% 0 0% 0 0% 0%
20201123 76.7 76.7 75.16 75.51 -1.62% -0.36% 0% 19834 1.503 108.44 75.78 0% 0 0% 0 0% 0 0% 0%
20201120 74.05 77.48 72.7 76.75 2.99% 2.14% 0% 27657 2.0782 148.05 75.14 0% 0 0% 0 0% 0 0% 0%
20201119 71.36 74.88 70.72 74.52 4.09% 0.96% 0% 22851 1.6866 126.61 73.81 0% 0 0% 0 0% 0 0% 0%
20201118 71.2 72.3 71.2 71.59 0.11% -0.07% 0% 9135 0.6544 48.12 71.64 0% 0 0% 0 0% 0 0% 0%
20201117 71.99 73.5 71.1 71.51 -0.96% -0.72% 0% 12168 0.8765 63.43 72.03 0% 0 0% 0 0% 0 0% 0%
20201116 72.26 73.4 71.71 72.2 0% -0.25% 0% 10350 0.7491 52.7 72.38 0% 0 0% 0 0% 0 0% 0%
20201113 71.17 74.36 70.7 72.2 0.7% -0.62% 0% 12556 0.9122 63.5 72.65 0% 0 0% 0 0% 0 0% 0%
20201112 74.9 75.1 71.67 71.7 -4.29% -1.69% 0% 17189 1.2536 85.82 72.93 0% 0 0% 0 0% 0 0% 0%
20201111 72.95 77.5 71.96 74.91 1.72% 0.2% 0% 29154 2.1795 151.73 74.76 0% 0 0% 0 0% 0 0% 0%
20201110 75.68 76.48 73.5 73.64 -3.52% -1.31% 0% 19253 1.4367 107.36 74.62 0% 0 0% 0 0% 0 0% 0%
20201109 76.4 76.99 75.03 76.33 -0.65% 0.46% 0% 21897 1.6638 125.33 75.98 0% 0 0% 0 0% 0 0% 0%
20201106 76.23 77.49 74 76.83 -0.23% 1.86% 0% 18050 1.3616 108.51 75.43 0% 0 0% 0 0% 0 0% 0%
20201105 77.78 78 73.3 77.01 0.21% 2.58% 0% 26692 2.0038 161.58 75.07 0% 0 0% 0 0% 0 0% 0%
20201104 78.34 78.6 76.7 76.85 -1.47% -0.7% 0% 11632 0.9002 75.78 77.39 0% 0 0% 0 0% 0 0% 0%
20201103 74.22 78.7 74.14 78 5.36% 1.88% 0% 16372 1.2534 72.17 76.56 0% 0 0% 0 0% 0 0% 0%
20201102 74.38 74.74 72.55 74.03 0.15% 0.05% 0% 11913 0.8815 40.13 73.99 0% 0 0% 0 0% 0 0% 0%
20201030 75.7 76.1 71.52 73.92 -0.63% -0.31% 0% 15211 1.1279 39.08 74.15 0% 0 0% 0 0% 0 0% 0%
20201029 76.21 76.8 74 74.39 -2.91% -0.53% 0% 13440 1.0052 25.07 74.79 0% 0 0% 0 0% 0 0% 0%
20201028 78 78 74.47 76.62 -1.39% 0.86% 0% 15710 1.1935 22.64 75.97 0% 0 0% 0 0% 0 0% 0%
20201027 78.2 81.05 77.41 77.7 -1.27% -1.63% 0% 17303 1.3667 26.48 78.99 0% 0 0% 0 0% 0 0% 0%
20201026 77.35 80.58 77 78.7 0.36% -0.32% 0% 12076 0.9534 18.57 78.95 0% 0 0% 0 0% 0 0% 0%
20201023 78.43 79.65 76.5 78.42 0.53% 0.26% 0% 15118 1.1826 23.23 78.22 0% 0 0% 0 0% 0 0% 0%
20201022 79.1 80.37 76.36 78.01 -0.88% -0.26% 0% 18430 1.4415 29.05 78.21 0% 0 0% 0 0% 0 0% 0%
20200909 74 78.38 73.51 76.13 1.06% -0.24% 0% 83037 6.3363 131.26 76.31 0% 0 0% 0 0% 0 0% 0%
20200908 80 82 75.33 75.33 -10% -1.31% 0% 76152 5.8127 138.36 76.33 0% 0 0% 0 0% 0 0% 0%
20200907 89 92 83.53 83.7 -4.2% -4.29% 0% 87967 7.6931 212.04 87.45 0% 0 0% 0 0% 0 0% 0%
20200904 85 88.61 78.51 87.37 2.61% 2.53% 0% 144704 12.3297 387.72 85.21 0% 0 0% 0 0% 0 0% 0%
20200903 85 85.15 75.21 85.15 10% 5.59% 0% 168412 13.5814 663.87 80.64 0% 0 0% 0 0% 0 0% 0%
20200902 77.41 77.41 77.41 77.41 10% -0.03% 0% 2268 0.1756 42.06 77.43 0% 0 0% 0 0% 0 0% 0%
20200901 70.37 70.37 70.37 70.37 10% 0% 0% 15120 1.064 219.48 70.37 0% 0 0% 0 0% 0 0% 0%
20200831 63.97 63.97 63.97 63.97 10.01% 0.02% 0% 6277 0.4015 97.6 63.96 0% 0 0% 0 0% 0 0% 0%
20200828 58.15 58.15 58.15 58.15 10.01% -0.02% 0% 882 0.0513 11.4 58.16 0% 0 0% 0 0% 0 0% 0%
20200827 52.86 52.86 52.86 52.86 10.01% 0% 0% 611 0.0323 4.81 52.86 0% 0 0% 0 0% 0 0% 0%
20200826 48.05 48.05 48.05 48.05 10% 0.02% 0% 433 0.0208 1.74 48.04 0% 0 0% 0 0% 0 0% 0%
20200825 36.4 43.68 36.4 43.68 44.02% 0.37% 0% 1220 0.0531 1.91 43.52 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