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. 国盾量子688027
    4. 返回上一页 刷新
股票代码（例：sh688027）       566条   (进入国盾量子股票专站) 国盾量子股票成本分析
相关股票: 中国移动  中国电信  中兴通讯  中国联通  中际旭创  中天科技  亿联网络  润泽科技  天孚通信  亨通光电  新易盛  中瓷电子  光迅科技  锐捷网络  长飞光纤  信科移动  烽火通信  光环新网  华测导航  东方通信  广和通  剑桥科技  威胜信息  普天科技  联特科技  梦网科技  移远通信  光库科技  星网锐捷  海能达  国盾量子  润建股份  太辰光  中贝通信  数据港  博创科技  共进股份  奥飞数据  菲菱科思  永鼎股份  ST国安  兆龙互连  大唐电信  
相关股吧: 600941股吧 601728股吧 000063股吧 600050股吧 300308股吧 600522股吧 300628股吧 300442股吧 300394股吧 600487股吧 300502股吧 003031股吧 002281股吧 301165股吧 601869股吧 688387股吧 600498股吧 300383股吧 300627股吧 600776股吧 300638股吧 603083股吧 688100股吧 002544股吧 301205股吧 002123股吧 603236股吧 300620股吧 002396股吧 002583股吧 688027股吧 002929股吧 300570股吧 603220股吧 603881股吧 300548股吧 603118股吧 300738股吧 301191股吧 600105股吧 000839股吧 300913股吧 600198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 130.65 139.44 130.65 136 4.45% 9900% 0% 1636838 2.233 236.29 1.36 0% 0 0% 0 0% 0 0% 0%
20230927 131 132.5 129.97 130.21 -0.6% 9839.69% 0% 567579 0.744 92.99 1.31 0% 0 0% 0 0% 0 0% 0%
20230926 130.03 133.18 129.4 130.99 0.74% 9823.48% 0% 742665 0.9778 119.37 1.32 0% 0 0% 0 0% 0 0% 0%
20230925 132.12 132.99 129.03 130.03 -1.48% 9902.31% 0% 606572 0.7911 97.17 1.3 0% 0 0% 0 0% 0 0% 0%
20230922 124 132.5 123.58 131.99 6.81% 9999.99% 0% 1192245 1.5397 181.86 1.29 0% 0 0% 0 0% 0 0% 0%
20230921 122.29 124.77 122.1 123.58 0.19% 9866.13% 0% 378308 0.4677 59.71 1.24 0% 0 0% 0 0% 0 0% 0%
20230920 124.01 126.6 123.2 123.34 -1.25% 9846.77% 0% 356096 0.4431 51.43 1.24 0% 0 0% 0 0% 0 0% 0%
20230919 126.98 127.01 123.32 124.9 -1.58% 9892% 0% 407613 0.5084 52.61 1.25 0% 0 0% 0 0% 0 0% 0%
20230918 130.2 130.38 126.81 126.91 -2.15% 9814.84% 0% 504714 0.6461 65.95 1.28 0% 0 0% 0 0% 0 0% 0%
20230915 130 130.78 127.66 129.7 0.43% 9954.26% 0% 612962 0.7924 79.81 1.29 0% 0 0% 0 0% 0 0% 0%
20230914 131.32 133.5 128.2 129.15 -1.53% 9834.62% 0% 628184 0.8193 83.23 1.3 0% 0 0% 0 0% 0 0% 0%
20230913 134.76 134.76 129.8 131.16 -2.77% 9912.21% 0% 712823 0.9363 94.87 1.31 0% 0 0% 0 0% 0 0% 0%
20230912 135.88 136.98 134.2 134.89 -0.07% 9891.85% 0% 686163 0.929 88.17 1.35 0% 0 0% 0 0% 0 0% 0%
20230911 132.3 136.28 131.6 134.99 1.64% 9973.88% 0% 825766 1.1089 104.47 1.34 0% 0 0% 0 0% 0 0% 0%
20230908 131 134.18 129.9 132.81 1.19% 9961.36% 0% 688648 0.9109 87.39 1.32 0% 0 0% 0 0% 0 0% 0%
20230907 135.61 135.8 130.77 131.25 -3.71% 9768.42% 0% 937329 1.242 112.17 1.33 0% 0 0% 0 0% 0 0% 0%
20230906 130.51 137.27 130.13 136.31 3.65% 9999.99% 0% 1106168 1.4844 144.32 1.34 0% 0 0% 0 0% 0 0% 0%
20230905 132.53 133.97 130.89 131.51 -1.11% 9862.88% 0% 477244 0.6312 66.88 1.32 0% 0 0% 0 0% 0 0% 0%
20230904 133 133.63 130.83 132.98 0.45% 9974.24% 0% 575603 0.7613 76.07 1.32 0% 0 0% 0 0% 0 0% 0%
20230901 134.5 134.96 131 132.38 -1.27% 9928.79% 0% 530306 0.7021 72.21 1.32 0% 0 0% 0 0% 0 0% 0%
20230831 134.05 135.55 132.65 134.08 -0.28% 9905.97% 0% 591602 0.7941 82.9 1.34 0% 0 0% 0 0% 0 0% 0%
20230830 127 136.28 126.69 134.45 5.31% 9999.99% 0% 1197858 1.5982 171.32 1.33 0% 0 0% 0 0% 0 0% 0%
20230829 121 128.88 120.55 127.67 4.31% 9999.99% 0% 781614 0.9862 115.37 1.26 0% 0 0% 0 0% 0 0% 0%
20230828 132.66 132.66 121.5 122.39 -0.52% 9613.49% 0% 737256 0.9299 116.94 1.26 0% 0 0% 0 0% 0 0% 0%
20230825 131.33 131.5 120 123.03 -7.06% 9821.77% 0% 1254715 1.5595 207.01 1.24 0% 0 0% 0 0% 0 0% 0%
20230824 134 134.49 131.55 132.38 0.29% 9853.38% 0% 340331 0.4524 68.02 1.33 0% 0 0% 0 0% 0 0% 0%
20230823 135.5 135.97 132 132 -3.2% 9750.75% 0% 477925 0.6381 94.61 1.34 0% 0 0% 0 0% 0 0% 0%
20230822 132.19 136.92 131 136.37 4.55% 9999.99% 0% 884616 1.1902 163.01 1.35 0% 0 0% 0 0% 0 0% 0%
20230821 131.5 133.79 130.27 130.43 -0.71% 9781.06% 0% 373333 0.4929 74.38 1.32 0% 0 0% 0 0% 0 0% 0%
20230818 132 134.44 131.25 131.36 -0.42% 9776.69% 0% 422720 0.5621 81.45 1.33 0% 0 0% 0 0% 0 0% 0%
20230817 130.01 133.33 129.55 131.91 1.1% 9893.18% 0% 445263 0.5862 81.34 1.32 0% 0 0% 0 0% 0 0% 0%
20230816 134.5 135.53 130.08 130.47 -3.28% 9784.09% 0% 521541 0.6897 94.9 1.32 0% 0 0% 0 0% 0 0% 0%
20230815 136 136.8 133 134.89 -0.82% 9891.85% 0% 314906 0.4243 51.91 1.35 0% 0 0% 0 0% 0 0% 0%
20230814 133 136.18 131.7 136 2.1% 9999.99% 0% 472276 0.6342 75.21 1.34 0% 0 0% 0 0% 0 0% 0%
20230811 135.7 137.6 133.2 133.2 -2.5% 9766.67% 0% 502763 0.6766 77.55 1.35 0% 0 0% 0 0% 0 0% 0%
20230810 136.5 138.23 135.8 136.61 0.03% 9871.53% 0% 411066 0.5619 61.33 1.37 0% 0 0% 0 0% 0 0% 0%
20230809 142 142 136.57 136.57 -3.94% 9796.38% 0% 864993 1.1964 125.41 1.38 0% 0 0% 0 0% 0 0% 0%
20230808 143.6 144.44 141.68 142.17 -1% 9841.96% 0% 379424 0.5407 58.42 1.43 0% 0 0% 0 0% 0 0% 0%
20230807 144 145.87 142.88 143.6 -0.43% 9872.22% 0% 523608 0.7554 77.05 1.44 0% 0 0% 0 0% 0 0% 0%
20230804 141.85 144.8 141.64 144.22 1.35% 9915.28% 0% 594484 0.8538 87.09 1.44 0% 0 0% 0 0% 0 0% 0%
20230803 140.09 143.52 140.06 142.3 -0.15% 9921.13% 0% 460060 0.6512 66.92 1.42 0% 0 0% 0 0% 0 0% 0%
20230802 146 147.55 142.18 142.51 1.87% 9796.53% 0% 1118091 1.6118 153.45 1.44 0% 0 0% 0 0% 0 0% 0%
20230801 139.18 140.74 138.51 139.9 -0.76% 9892.86% 0% 483661 0.675 69.62 1.4 0% 0 0% 0 0% 0 0% 0%
20230731 139.42 141.76 139.06 140.97 0.95% 9969.29% 0% 663981 0.9307 90.72 1.4 0% 0 0% 0 0% 0 0% 0%
20230728 139.48 140.28 136.68 139.65 0.13% 9999.99% 0% 745774 1.0312 100.21 1.38 0% 0 0% 0 0% 0 0% 0%
20230727 142.51 143.66 138.81 139.47 -2.37% 9791.49% 0% 655942 0.9234 88.79 1.41 0% 0 0% 0 0% 0 0% 0%
20230726 143.88 145.96 140.6 142.85 -0.1% 9889.51% 0% 690661 0.9896 91.68 1.43 0% 0 0% 0 0% 0 0% 0%
20230725 143.5 145.45 141.75 143 0.93% 9900% 0% 748192 1.0711 97.09 1.43 0% 0 0% 0 0% 0 0% 0%
20230724 140.29 142.6 140.29 141.68 0.24% 9948.23% 0% 535040 0.757 66.34 1.41 0% 0 0% 0 0% 0 0% 0%
20230721 140.8 143.78 140 141.34 0% 9853.52% 0% 561396 0.7953 69.21 1.42 0% 0 0% 0 0% 0 0% 0%
20230720 145.73 146 140.89 141.34 -2.96% 9783.92% 0% 991755 1.4154 113.45 1.43 0% 0 0% 0 0% 0 0% 0%
20230719 147.2 147.2 145 145.65 -0.7% 9876.03% 0% 550579 0.8042 62.51 1.46 0% 0 0% 0 0% 0 0% 0%
20230718 150.61 150.66 145.45 146.67 -2% 9810.14% 0% 836104 1.2345 93.37 1.48 0% 0 0% 0 0% 0 0% 0%
20230717 152.4 152.49 148.98 149.67 -1.77% 9878% 0% 640327 0.9595 71.7 1.5 0% 0 0% 0 0% 0 0% 0%
20230714 151.87 154.89 151 152.37 0.41% 9858.82% 0% 737426 1.1276 76.03 1.53 0% 0 0% 0 0% 0 0% 0%
20230713 149.66 154 148.8 151.75 2.46% 9949.67% 0% 864275 1.3093 85.43 1.51 0% 0 0% 0 0% 0 0% 0%
20230712 154 154.88 147.9 148.11 -3.45% 9708.61% 0% 815182 1.2316 75.61 1.51 0% 0 0% 0 0% 0 0% 0%
20230711 151.15 155.55 148 153.4 1.46% 9992.11% 0% 955871 1.4528 87.83 1.52 0% 0 0% 0 0% 0 0% 0%
20230710 150.2 152.4 148.66 151.2 0.33% 9913.25% 0% 545664 0.8237 47.77 1.51 0% 0 0% 0 0% 0 0% 0%
20230707 154.56 154.93 149.02 150.7 -3.87% 9880.13% 0% 1164687 1.7631 95.23 1.51 0% 0 0% 0 0% 0 0% 0%
20230706 154.98 159.33 153.26 156.77 2.14% 9885.35% 0% 1144516 1.802 93.77 1.57 0% 0 0% 0 0% 0 0% 0%
20230705 154.05 155.52 152.3 153.49 -0.67% 9866.88% 0% 747687 1.1498 51.53 1.54 0% 0 0% 0 0% 0 0% 0%
20230704 154.86 156.4 151.59 154.52 0.38% 9933.77% 0% 893014 1.3749 57.45 1.54 0% 0 0% 0 0% 0 0% 0%
20230703 157 158.92 151.18 153.94 -2.77% 9896.1% 0% 1518809 2.3399 85.43 1.54 0% 0 0% 0 0% 0 0% 0%
20230630 158 159.5 155.77 158.32 -0.76% 9920.25% 0% 1017020 1.6028 47.8 1.58 0% 0 0% 0 0% 0 0% 0%
20230629 158.9 161.61 157.01 159.54 -0.23% 9933.96% 0% 941136 1.4991 42.33 1.59 0% 0 0% 0 0% 0 0% 0%
20230628 162.66 163.4 154.79 159.91 -2.29% 9999.99% 0% 1377383 2.1778 56.98 1.58 0% 0 0% 0 0% 0 0% 0%
20230627 160.24 165.8 160.24 163.65 1.56% 9939.88% 0% 893500 1.4532 38.57 1.63 0% 0 0% 0 0% 0 0% 0%
20230626 163.88 166.49 160.88 161.13 -3.58% 9785.28% 0% 1291324 2.1083 55.59 1.63 0% 0 0% 0 0% 0 0% 0%
20230621 176.83 176.83 166.99 167.11 -4.91% 9730% 0% 1817489 3.0914 81.66 1.7 0% 0 0% 0 0% 0 0% 0%
20230620 172 180.66 166.8 175.73 1.94% 9999.43% 0% 2474243 4.3068 116.27 1.74 0% 0 0% 0 0% 0 0% 0%
20230619 173.17 174.8 169.35 172.39 0.34% 9864.74% 0% 1912676 3.3018 89.11 1.73 0% 0 0% 0 0% 0 0% 0%
20230616 175.17 176 168.32 171.8 -2.8% 9946.78% 0% 2834793 4.8604 120.67 1.71 0% 0 0% 0 0% 0 0% 0%
20230615 167.11 187.48 165.66 176.74 6.22% 9773.74% 0% 4761000 8.527 221.54 1.79 0% 0 0% 0 0% 0 0% 0%
20230614 167.92 169.98 164.5 166.39 -0.16% 9863.47% 0% 2080568 3.4768 100.76 1.67 0% 0 0% 0 0% 0 0% 0%
20230613 160.96 167.8 160.32 166.66 6.86% 9999.99% 0% 2639001 4.3451 126.07 1.65 0% 0 0% 0 0% 0 0% 0%
20230612 159.66 160.8 155.25 155.96 -2.09% 9833.76% 0% 1055318 1.6621 50.69 1.57 0% 0 0% 0 0% 0 0% 0%
20230609 157.11 159.65 155.32 159.29 1.98% 9981.65% 0% 1092262 1.7257 52.87 1.58 0% 0 0% 0 0% 0 0% 0%
20230608 158.37 158.58 153.66 156.2 -1.81% 9912.82% 0% 1315908 2.0496 61.34 1.56 0% 0 0% 0 0% 0 0% 0%
20230607 163.5 163.99 159.01 159.08 -1.81% 9780.75% 0% 1415731 2.2753 67.88 1.61 0% 0 0% 0 0% 0 0% 0%
20230606 170.11 170.95 160.46 162.01 -5.59% 9718.79% 0% 2625123 4.3234 128.95 1.65 0% 0 0% 0 0% 0 0% 0%
20230605 160 178.48 159.51 171.6 5.85% 9876.74% 0% 3794035 6.525 207.38 1.72 0% 0 0% 0 0% 0 0% 0%
20230602 165.5 169 160.55 162.11 -1.15% 9784.76% 0% 1855573 3.044 111.86 1.64 0% 0 0% 0 0% 0 0% 0%
20230601 165.93 166.49 157.37 164 -0.39% 9999.99% 0% 2806020 4.5261 166.33 1.61 0% 0 0% 0 0% 0 0% 0%
20230531 159.87 164.96 157.13 164.65 3.3% 9999.99% 0% 2127747 3.4465 133.15 1.62 0% 0 0% 0 0% 0 0% 0%
20230530 152 159.99 151.77 159.39 4.2% 9999.99% 0% 1691948 2.6632 115.47 1.57 0% 0 0% 0 0% 0 0% 0%
20230529 155.41 159.6 152.22 152.97 -1.14% 9769.03% 0% 979702 1.5223 69.35 1.55 0% 0 0% 0 0% 0 0% 0%
20230526 147.6 155.8 146.19 154.73 4.34% 9999.99% 0% 1634252 2.5011 111.92 1.53 0% 0 0% 0 0% 0 0% 0%
20230525 149.8 152.45 143.33 148.3 -1.23% 9988.44% 0% 1467524 2.1557 91.74 1.47 0% 0 0% 0 0% 0 0% 0%
20230524 155.23 155.23 150.01 150.14 -4.85% 9777.63% 0% 1516565 2.3049 95.14 1.52 0% 0 0% 0 0% 0 0% 0%
20230523 161 164 157 157.8 1.27% 9701.24% 0% 1424417 2.2875 87.39 1.61 0% 0 0% 0 0% 0 0% 0%
20230522 162.86 162.86 154.1 155.82 -4.92% 9824.84% 0% 1449063 2.2721 90.64 1.57 0% 0 0% 0 0% 0 0% 0%
20230519 161.19 165 159.2 163.88 1.54% 9999.99% 0% 1498305 2.4325 98.64 1.62 0% 0 0% 0 0% 0 0% 0%
20230518 154.93 165.7 154.92 161.39 4.17% 9924.22% 0% 1995463 3.2205 127.66 1.61 0% 0 0% 0 0% 0 0% 0%
20230517 154 155.82 152.13 154.93 1.03% 9960.39% 0% 820895 1.265 53.93 1.54 0% 0 0% 0 0% 0 0% 0%
20230516 159.61 159.8 152.61 153.35 -3.56% 9793.55% 0% 992304 1.537 62.82 1.55 0% 0 0% 0 0% 0 0% 0%
20230515 155.8 159.5 152.01 159.01 2.06% 9999.99% 0% 1242110 1.9374 78.03 1.56 0% 0 0% 0 0% 0 0% 0%
20230510 159.05 171.16 158.8 160.94 1.16% 9653.94% 0% 2209109 3.6401 126.8 1.65 0% 0 0% 0 0% 0 0% 0%
20230509 164.75 167.77 158.45 159.1 -3.43% 9720.99% 0% 1778358 2.8771 100.51 1.62 0% 0 0% 0 0% 0 0% 0%
20230508 146 166 146 164.75 12.07% 9999.99% 0% 2704449 4.2618 155.31 1.58 0% 0 0% 0 0% 0 0% 0%
20230505 148.17 150.7 144.6 147 -1.61% 9900% 0% 808390 1.1888 47.75 1.47 0% 0 0% 0 0% 0 0% 0%
20230504 152.96 155 146.58 149.4 -3.18% 9926.85% 0% 1254321 1.8696 72.8 1.49 0% 0 0% 0 0% 0 0% 0%
20230428 139.59 155 139.59 154.3 9.39% 9999.99% 0% 2001325 2.9785 116.88 1.49 0% 0 0% 0 0% 0 0% 0%
20230427 137.03 142.82 136.21 141.05 2.91% 9975% 0% 1033643 1.4496 60.13 1.4 0% 0 0% 0 0% 0 0% 0%
20230426 141 141.61 132 137.06 -3.79% 9904.38% 0% 1663434 2.2777 91.47 1.37 0% 0 0% 0 0% 0 0% 0%
20230425 143.83 145.1 137.18 142.46 -0.97% 9999.99% 0% 1352857 1.9052 77.36 1.41 0% 0 0% 0 0% 0 0% 0%
20230424 152.4 153 143.85 143.85 -8.31% 9752.74% 0% 2296341 3.3639 133.72 1.46 0% 0 0% 0 0% 0 0% 0%
20230421 156.03 169.87 155.99 156.88 4.9% 9583.95% 0% 3717792 6.0186 234.9 1.62 0% 0 0% 0 0% 0 0% 0%
20230420 147.66 151.5 147 149.55 0.94% 9936.91% 0% 1121962 1.6742 76.63 1.49 0% 0 0% 0 0% 0 0% 0%
20230419 148.67 153.26 147 148.15 -1.24% 9842.95% 0% 1158515 1.7312 71.98 1.49 0% 0 0% 0 0% 0 0% 0%
20230418 146.7 154.56 145.39 150.01 1.26% 9900.67% 0% 1308712 1.9686 70.79 1.5 0% 0 0% 0 0% 0 0% 0%
20230417 149.1 151.5 146.01 148.15 0.03% 9842.95% 0% 1125408 1.6811 57.38 1.49 0% 0 0% 0 0% 0 0% 0%
20230414 147.8 149.77 144.13 148.11 0.74% 9975.51% 0% 1100613 1.6206 55.04 1.47 0% 0 0% 0 0% 0 0% 0%
20230413 150.5 154.3 146.51 147.02 -3.91% 9767.11% 0% 1490221 2.2221 71.62 1.49 0% 0 0% 0 0% 0 0% 0%
20230412 151.2 155 148.6 153 1.43% 9965.79% 0% 1305402 1.9868 60.29 1.52 0% 0 0% 0 0% 0 0% 0%
20230411 155.48 156.59 148.1 150.85 -2.11% 9824.34% 0% 1598933 2.4297 68.68 1.52 0% 0 0% 0 0% 0 0% 0%
20230410 166.5 167.8 153.09 154.1 -6.52% 9653.16% 0% 2408542 3.7959 100.7 1.58 0% 0 0% 0 0% 0 0% 0%
20230407 166.26 168.24 163.16 164.85 -0.18% 9890.91% 0% 1342692 2.2156 59.1 1.65 0% 0 0% 0 0% 0 0% 0%
20230406 164 171 162.23 165.15 -0.96% 9789.22% 0% 2345269 3.9081 100.72 1.67 0% 0 0% 0 0% 0 0% 0%
20230404 155.22 172 154.03 166.75 7.17% 9999.99% 0% 3329463 5.4669 143.58 1.64 0% 0 0% 0 0% 0 0% 0%
20230403 151.98 155.83 148 155.59 2.36% 9999.99% 0% 2275387 3.4594 96.84 1.52 0% 0 0% 0 0% 0 0% 0%
20230331 150.55 153.25 148.93 152 1.2% 9966.23% 0% 1202317 1.8193 52.74 1.51 0% 0 0% 0 0% 0 0% 0%
20230330 157.9 157.9 148 150.2 -4.12% 9847.02% 0% 2121545 3.2126 89.67 1.51 0% 0 0% 0 0% 0 0% 0%
20230329 159.03 163.97 152 156.65 -1.5% 9877.71% 0% 2657560 4.1853 119.84 1.57 0% 0 0% 0 0% 0 0% 0%
20230328 163.56 174.88 158.9 159.03 -3.2% 9422.75% 0% 2651063 4.417 136.15 1.67 0% 0 0% 0 0% 0 0% 0%
20230327 157.99 175 155.2 164.29 3.97% 9796.99% 0% 2849214 4.7392 156.35 1.66 0% 0 0% 0 0% 0 0% 0%
20230324 155 158.28 149.43 158.01 1.76% 9999.99% 0% 2343278 3.5877 126.41 1.53 0% 0 0% 0 0% 0 0% 0%
20230323 151.27 156.8 148.5 155.28 1.56% 9999.99% 0% 2324126 3.5483 119.29 1.53 0% 0 0% 0 0% 0 0% 0%
20230322 147.6 154.49 145.11 152.9 3.67% 9999.99% 0% 2101256 3.1702 116.51 1.51 0% 0 0% 0 0% 0 0% 0%
20230321 142.59 151.93 140.08 147.49 3.39% 9999.99% 0% 2133235 3.1221 124.93 1.46 0% 0 0% 0 0% 0 0% 0%
20230320 142.99 145.9 141.33 142.66 -0.25% 9806.94% 0% 1552369 2.2305 94.03 1.44 0% 0 0% 0 0% 0 0% 0%
20230317 137.5 143.55 136.21 143.02 5.46% 9999.99% 0% 2241083 3.1612 135.07 1.41 0% 0 0% 0 0% 0 0% 0%
20230316 143 143 135.54 135.61 -4.94% 9726.81% 0% 1659121 2.2877 106.19 1.38 0% 0 0% 0 0% 0 0% 0%
20230315 146.59 147.15 142 142.66 -0.91% 9876.22% 0% 1178122 1.6905 78.21 1.43 0% 0 0% 0 0% 0 0% 0%
20230314 143.9 146.39 140.2 143.97 0.22% 9897.92% 0% 1594792 2.2923 106.43 1.44 0% 0 0% 0 0% 0 0% 0%
20230313 142.2 146.46 138.31 143.66 0.77% 9999.99% 0% 1982358 2.8227 139.01 1.42 0% 0 0% 0 0% 0 0% 0%
20230310 136.08 148.8 135.7 142.56 4.21% 9800% 0% 3019145 4.3408 234.73 1.44 0% 0 0% 0 0% 0 0% 0%
20230309 134.95 139.87 134.95 136.8 1.83% 9885.4% 0% 1214646 1.6697 108.83 1.37 0% 0 0% 0 0% 0 0% 0%
20230308 132 135.13 130.8 134.34 0.91% 9925.37% 0% 728258 0.9732 65.15 1.34 0% 0 0% 0 0% 0 0% 0%
20230307 139 139 132.66 133.13 -5.58% 9688.97% 0% 1374748 1.8642 122.53 1.36 0% 0 0% 0 0% 0 0% 0%
20230306 138.46 143.89 137.6 141 2.28% 9900% 0% 1364548 1.9274 128.39 1.41 0% 0 0% 0 0% 0 0% 0%
20230303 137.5 139.5 134.8 137.86 0.2% 9962.77% 0% 961101 1.3124 89.67 1.37 0% 0 0% 0 0% 0 0% 0%
20230302 135.27 140.87 134.74 137.58 1.66% 9797.84% 0% 1722778 2.3881 154.36 1.39 0% 0 0% 0 0% 0 0% 0%
20230301 131.82 137.37 130.65 135.33 2.52% 9924.44% 0% 1198810 1.6164 101.93 1.35 0% 0 0% 0 0% 0 0% 0%
20230228 133.09 134.47 129.51 132 0.5% 9900% 0% 813595 1.0718 60.12 1.32 0% 0 0% 0 0% 0 0% 0%
20230227 134.26 134.85 131.08 131.34 -2.49% 9850% 0% 768561 1.0179 52.04 1.32 0% 0 0% 0 0% 0 0% 0%
20230224 134.17 137.46 134.05 134.7 0.4% 9804.41% 0% 880128 1.194 53.33 1.36 0% 0 0% 0 0% 0 0% 0%
20230223 137.68 138.84 133 134.16 -1.44% 9837.78% 0% 940937 1.2748 48.97 1.35 0% 0 0% 0 0% 0 0% 0%
20230222 134.7 137.4 132.02 136.12 0.79% 9982.96% 0% 911149 1.2315 42.78 1.35 0% 0 0% 0 0% 0 0% 0%
20230221 134 137.53 133.9 135.05 0.96% 9830.15% 0% 1221553 1.6564 50.85 1.36 0% 0 0% 0 0% 0 0% 0%
20230220 131.9 134.45 131 133.77 1.41% 9957.89% 0% 1157682 1.5397 40.99 1.33 0% 0 0% 0 0% 0 0% 0%
20230217 136.61 137.1 131.85 131.91 -3.43% 9744.03% 0% 1594820 2.1304 52.46 1.34 0% 0 0% 0 0% 0 0% 0%
20230216 141.98 142.02 135.4 136.6 -5.28% 9727.34% 0% 1964951 2.7379 63.95 1.39 0% 0 0% 0 0% 0 0% 0%
20230215 140 144.4 136.11 144.21 2.2% 9999.99% 0% 2533719 3.5525 80.62 1.4 0% 0 0% 0 0% 0 0% 0%
20230214 144 145.94 140.51 141.1 -3.65% 9836.62% 0% 1961262 2.7863 66.17 1.42 0% 0 0% 0 0% 0 0% 0%
20230213 149.91 153.25 144.86 146.44 -2.37% 9728.19% 0% 2573399 3.8217 95.52 1.49 0% 0 0% 0 0% 0 0% 0%
20230210 143.14 152.7 140.4 150 3.66% 9999.99% 0% 3274326 4.8077 129.22 1.47 0% 0 0% 0 0% 0 0% 0%
20230209 139.44 145.65 135.44 144.7 1.48% 9999.99% 0% 2852137 4.0112 121.93 1.41 0% 0 0% 0 0% 0 0% 0%
20230208 153 153 141.6 142.59 -8.69% 9666.44% 0% 3442639 5.0111 170.08 1.46 0% 0 0% 0 0% 0 0% 0%
20230207 139.18 163.5 139.18 156.16 14.28% 9974.84% 0% 4276653 6.6154 266.1 1.55 0% 0 0% 0 0% 0 0% 0%
20230206 142.3 143 135.01 136.65 -1.69% 9730.94% 0% 3298647 4.589 246.83 1.39 0% 0 0% 0 0% 0 0% 0%
20230203 129.23 141.5 128.48 139 7.63% 9999.99% 0% 3162622 4.3184 297.83 1.37 0% 0 0% 0 0% 0 0% 0%
20230202 119 135 118.36 129.15 9.13% 9989.84% 0% 3130193 4.0009 386.08 1.28 0% 0 0% 0 0% 0 0% 0%
20230201 113.43 118.8 112.7 118.35 5.42% 9999.99% 0% 1366174 1.6004 243.07 1.17 0% 0 0% 0 0% 0 0% 0%
20230131 114.38 114.5 111.23 112.27 -1.95% 9924.11% 0% 593285 0.666 123.96 1.12 0% 0 0% 0 0% 0 0% 0%
20230130 115.99 116.74 113.88 114.5 1.8% 9856.52% 0% 878649 1.0139 201.35 1.15 0% 0 0% 0 0% 0 0% 0%
20230120 112 113.88 111 112.48 0.88% 9942.86% 0% 445172 0.4995 112.96 1.12 0% 0 0% 0 0% 0 0% 0%
20230119 108.88 111.92 108.4 111.5 2.25% 9945.05% 0% 507358 0.5612 133.41 1.11 0% 0 0% 0 0% 0 0% 0%
20230118 108.84 109.53 107.46 109.05 1.04% 9904.59% 0% 390350 0.4252 105.08 1.09 0% 0 0% 0 0% 0 0% 0%
20230117 107.22 109.65 106.9 107.93 0.34% 9801.83% 0% 345022 0.3745 91.35 1.09 0% 0 0% 0 0% 0 0% 0%
20230116 105.1 108.79 105.1 107.56 2.54% 9952.34% 0% 430963 0.4632 105.53 1.07 0% 0 0% 0 0% 0 0% 0%
20230113 105.56 105.56 104 104.9 0.02% 9890.48% 0% 188730 0.1975 45.11 1.05 0% 0 0% 0 0% 0 0% 0%
20230112 103.4 105.18 103.2 104.88 1.15% 9984.62% 0% 247155 0.2579 57.87 1.04 0% 0 0% 0 0% 0 0% 0%
20230111 105.9 106.34 103.51 103.69 -2.09% 9775.24% 0% 399784 0.4193 91.7 1.05 0% 0 0% 0 0% 0 0% 0%
20230110 106.89 108.2 105.9 105.9 -0.9% 9797.2% 0% 346361 0.3699 82.52 1.07 0% 0 0% 0 0% 0 0% 0%
20230109 107.06 108.68 106.57 106.86 -0.1% 9794.44% 0% 370545 0.3986 85.55 1.08 0% 0 0% 0 0% 0 0% 0%
20230106 107.78 108.27 106 106.97 -1.46% 9897.2% 0% 311248 0.3337 72.43 1.07 0% 0 0% 0 0% 0 0% 0%
20230105 108.45 108.95 106.7 108.55 0.09% 9950.93% 0% 348980 0.3771 80.85 1.08 0% 0 0% 0 0% 0 0% 0%
20230104 106.28 109.99 106.28 108.45 1.33% 9941.67% 0% 440340 0.4764 102.45 1.08 0% 0 0% 0 0% 0 0% 0%
20230103 101.86 107.03 101.58 107.03 5.09% 9999.99% 0% 630556 0.6636 140.88 1.05 0% 0 0% 0 0% 0 0% 0%
20221230 102.99 104.88 101.5 101.85 -1.7% 9788.35% 0% 496425 0.5099 100.13 1.03 0% 0 0% 0 0% 0 0% 0%
20221229 103.88 105.5 103.4 103.61 -0.26% 9767.62% 0% 283156 0.2959 58.82 1.05 0% 0 0% 0 0% 0 0% 0%
20221228 107.44 107.44 103.64 103.88 -3.37% 9793.33% 0% 367884 0.3858 70 1.05 0% 0 0% 0 0% 0 0% 0%
20221227 107.2 107.95 104.95 107.5 0.28% 9999.99% 0% 322371 0.3431 54.64 1.06 0% 0 0% 0 0% 0 0% 0%
20221226 105.79 109.16 104.31 107.2 2.75% 9918.69% 0% 520175 0.5573 80.01 1.07 0% 0 0% 0 0% 0 0% 0%
20221223 106.14 106.14 103.28 104.33 -1.83% 9836.19% 0% 366099 0.3827 47.25 1.05 0% 0 0% 0 0% 0 0% 0%
20221222 106.87 107.44 104.82 106.27 0.04% 9925.47% 0% 371926 0.3941 47.88 1.06 0% 0 0% 0 0% 0 0% 0%
20221221 109.99 109.99 105.85 106.23 -2.51% 9828.04% 0% 359677 0.3845 46.69 1.07 0% 0 0% 0 0% 0 0% 0%
20221220 110.76 111.6 107.57 108.97 -1.43% 9897.25% 0% 498783 0.5428 66.41 1.09 0% 0 0% 0 0% 0 0% 0%
20221219 111.2 113.89 109 110.55 -0.58% 9859.46% 0% 587782 0.6514 79.88 1.11 0% 0 0% 0 0% 0 0% 0%
20221216 113.01 114.99 110.6 111.2 -1.83% 9828.57% 0% 727036 0.8145 99.09 1.12 0% 0 0% 0 0% 0 0% 0%
20221215 113.63 117.2 112.63 113.27 0.03% 9749.57% 0% 665028 0.7633 96.39 1.15 0% 0 0% 0 0% 0 0% 0%
20221214 114.66 117.53 112.61 113.24 0.04% 9746.96% 0% 973768 1.1197 148.29 1.15 0% 0 0% 0 0% 0 0% 0%
20221213 118.55 118.77 113 113.2 -4.23% 9743.48% 0% 862217 0.989 144.56 1.15 0% 0 0% 0 0% 0 0% 0%
20221212 115.83 118.2 113.99 118.2 2.1% 9999.99% 0% 1383103 1.6153 261.04 1.17 0% 0 0% 0 0% 0 0% 0%
20221208 104.08 104.63 101.8 102.31 -2.22% 9833.01% 0% 402558 0.413 86.63 1.03 0% 0 0% 0 0% 0 0% 0%
20221207 105.35 106.55 104.13 104.63 -1.28% 9864.76% 0% 362270 0.3809 81.21 1.05 0% 0 0% 0 0% 0 0% 0%
20221206 106.36 107.1 105.3 105.99 -0.34% 9899.06% 0% 276274 0.2928 54.82 1.06 0% 0 0% 0 0% 0 0% 0%
20221205 106.6 108.6 105.5 106.35 -0.98% 9933.02% 0% 444990 0.4725 78.75 1.06 0% 0 0% 0 0% 0 0% 0%
20221202 105 108.88 104.64 107.4 2.4% 9937.38% 0% 572724 0.6145 104.11 1.07 0% 0 0% 0 0% 0 0% 0%
20221201 105.3 106.32 104.3 104.88 0.87% 9888.57% 0% 366112 0.3851 63.29 1.05 0% 0 0% 0 0% 0 0% 0%
20221130 104.02 105.8 102.5 103.98 -0.02% 9898.08% 0% 358645 0.3744 59.48 1.04 0% 0 0% 0 0% 0 0% 0%
20221129 101.53 104.46 101.18 104 2.23% 9997.09% 0% 312870 0.3235 49.53 1.03 0% 0 0% 0 0% 0 0% 0%
20221128 101 103.6 100.01 101.73 -1.46% 9873.53% 0% 285601 0.2914 41.61 1.02 0% 0 0% 0 0% 0 0% 0%
20221125 105.23 106.05 102.45 103.24 -2.41% 9826.92% 0% 326866 0.3395 44.18 1.04 0% 0 0% 0 0% 0 0% 0%
20221124 106.7 107.2 104.33 105.79 0.12% 9880.19% 0% 318012 0.3361 40.79 1.06 0% 0 0% 0 0% 0 0% 0%
20221123 109 109.12 103.53 105.66 -3.17% 9962.86% 0% 964780 1.0154 111.7 1.05 0% 0 0% 0 0% 0 0% 0%
20221122 113.51 114.32 108.75 109.12 -4.27% 9730.63% 0% 816753 0.9062 106.58 1.11 0% 0 0% 0 0% 0 0% 0%
20221121 113.5 114.44 112.5 113.99 0% 9987.61% 0% 378135 0.429 53.49 1.13 0% 0 0% 0 0% 0 0% 0%
20221118 116.66 117.46 113.5 113.99 -1.89% 9726.72% 0% 741630 0.8583 103.6 1.16 0% 0 0% 0 0% 0 0% 0%
20221117 115.26 116.35 112.62 116.18 0.79% 9999.99% 0% 553650 0.6351 76.52 1.15 0% 0 0% 0 0% 0 0% 0%
20221116 116.1 117.04 113.72 115.27 -0.59% 9923.48% 0% 569232 0.6564 78.44 1.15 0% 0 0% 0 0% 0 0% 0%
20221115 112.95 118.1 112.95 115.95 1.23% 9895.69% 0% 722836 0.8373 91.47 1.16 0% 0 0% 0 0% 0 0% 0%
20221114 110 115.56 108.88 114.54 3.66% 9999.99% 0% 838679 0.9414 96.18 1.12 0% 0 0% 0 0% 0 0% 0%
20221111 114.98 115 110.23 110.5 -1.02% 9678.76% 0% 748357 0.8452 76.24 1.13 0% 0 0% 0 0% 0 0% 0%
20221110 112.17 119.26 111.57 111.64 -1.17% 9524.14% 0% 1022864 1.1823 107.07 1.16 0% 0 0% 0 0% 0 0% 0%
20221109 112.2 113.62 110.61 112.96 0.53% 9985.71% 0% 410467 0.4614 43.75 1.12 0% 0 0% 0 0% 0 0% 0%
20221108 112.15 112.86 109.31 112.36 0.14% 9999.99% 0% 450374 0.4998 44.33 1.11 0% 0 0% 0 0% 0 0% 0%
20221107 111.98 113.99 110.06 112.2 -0.41% 9917.86% 0% 646529 0.7254 59.59 1.12 0% 0 0% 0 0% 0 0% 0%
20221104 113 113.5 108.77 112.66 0.68% 9958.93% 0% 835993 0.9344 71.13 1.12 0% 0 0% 0 0% 0 0% 0%
20221103 111 113.5 109.99 111.9 -0.06% 9891.07% 0% 642312 0.7188 53.54 1.12 0% 0 0% 0 0% 0 0% 0%
20221102 110 113.88 109.48 111.97 2.27% 9897.32% 0% 1287747 1.4405 108.8 1.12 0% 0 0% 0 0% 0 0% 0%
20221101 110.28 111.64 107.5 109.48 -2.46% 9944.04% 0% 1363364 1.4897 118.9 1.09 0% 0 0% 0 0% 0 0% 0%
20221031 99.68 116 97.25 112.24 12.51% 9999.99% 0% 2047075 2.2568 192.29 1.1 0% 0 0% 0 0% 0 0% 0%
20221028 102.68 104.75 98.22 99.76 -3.26% 9777.23% 0% 828848 0.8398 79.19 1.01 0% 0 0% 0 0% 0 0% 0%
20221027 105.13 106.5 102.61 103.12 -1.97% 9815.38% 0% 682998 0.7078 67.07 1.04 0% 0 0% 0 0% 0 0% 0%
20221026 103 107.8 101.65 105.19 3.13% 9823.58% 0% 1124461 1.1867 110.29 1.06 0% 0 0% 0 0% 0 0% 0%
20221025 105.08 107.17 100.8 102 -4.28% 9802.91% 0% 1375448 1.4205 131.35 1.03 0% 0 0% 0 0% 0 0% 0%
20221024 106.69 112.94 105.26 106.56 0.08% 9676.15% 0% 1560960 1.7048 174.31 1.09 0% 0 0% 0 0% 0 0% 0%
20221021 104 106.47 102.29 106.47 4.93% 9999.99% 0% 1175058 1.2315 136.23 1.05 0% 0 0% 0 0% 0 0% 0%
20221020 101.2 103.75 100.3 101.47 0.23% 9848.04% 0% 528652 0.5405 66.92 1.02 0% 0 0% 0 0% 0 0% 0%
20221019 104.9 105.29 101 101.24 -3.58% 9825.49% 0% 732138 0.7475 96.16 1.02 0% 0 0% 0 0% 0 0% 0%
20221018 106 106.8 103.27 105 -0.85% 9900% 0% 654660 0.6866 94.88 1.05 0% 0 0% 0 0% 0 0% 0%
20221017 101.18 107.44 100 105.9 4.66% 9890.57% 0% 1057786 1.1168 162.63 1.06 0% 0 0% 0 0% 0 0% 0%
20220720 99.69 100.5 98.6 100.44 1.12% 9944% 0% 305170 0.3045 81.54 1 0% 0 0% 0 0% 0 0% 0%
20220719 97 99.5 96.5 99.33 1.9% 9999.99% 0% 323756 0.3178 84.35 0.98 0% 0 0% 0 0% 0 0% 0%
20220718 94.86 97.85 94.86 97.48 2.76% 9949.48% 0% 281698 0.2726 68.53 0.97 0% 0 0% 0 0% 0 0% 0%
20220715 97 97.54 94.72 94.86 -2.21% 9781.25% 0% 265038 0.2539 62.47 0.96 0% 0 0% 0 0% 0 0% 0%
20220714 94.45 97.63 94.44 97 2.71% 9900% 0% 287108 0.2771 66.15 0.97 0% 0 0% 0 0% 0 0% 0%
20220713 94.5 95.3 93.66 94.44 0.36% 9946.81% 0% 216889 0.2047 48.34 0.94 0% 0 0% 0 0% 0 0% 0%
20220712 98.5 98.5 94.1 94.1 -4.18% 9702.08% 0% 489488 0.4677 101.7 0.96 0% 0 0% 0 0% 0 0% 0%
20220711 101.98 101.98 97.56 98.2 -2.76% 9920.41% 0% 381232 0.3752 80.93 0.98 0% 0 0% 0 0% 0 0% 0%
20220708 97.24 102.85 97.24 100.99 4.11% 9899.01% 0% 701216 0.71 152.56 1.01 0% 0 0% 0 0% 0 0% 0%
20220707 97.99 98.26 96.78 97 -1.01% 9900% 0% 321476 0.3127 68.07 0.97 0% 0 0% 0 0% 0 0% 0%
20220706 96.74 99.57 96 97.99 1.29% 9898.98% 0% 341156 0.334 71.66 0.98 0% 0 0% 0 0% 0 0% 0%
20220705 100 100.65 96.06 96.74 -3.26% 9771.43% 0% 528057 0.5151 108.71 0.98 0% 0 0% 0 0% 0 0% 0%
20220704 100.22 100.95 97.92 100 0.04% 9900% 0% 350136 0.3487 76.17 1 0% 0 0% 0 0% 0 0% 0%
20220701 100.1 102.5 99.8 99.96 -1.03% 9797.03% 0% 381030 0.3837 83.72 1.01 0% 0 0% 0 0% 0 0% 0%
20220630 100.1 102.39 100.1 101 0.9% 9900% 0% 319696 0.3244 68.74 1.01 0% 0 0% 0 0% 0 0% 0%
20220629 102.12 103.54 99.99 100.1 -3.47% 9713.73% 0% 526112 0.5359 110.58 1.02 0% 0 0% 0 0% 0 0% 0%
20220628 102.79 104.27 101.46 103.7 0.94% 9967.96% 0% 466203 0.4803 99.73 1.03 0% 0 0% 0 0% 0 0% 0%
20220627 104.99 105.18 102.5 102.73 -1.29% 9873.79% 0% 370278 0.3827 77.96 1.03 0% 0 0% 0 0% 0 0% 0%
20220624 100.99 105.8 100.36 104.07 2.75% 9906.73% 0% 603970 0.6273 118.83 1.04 0% 0 0% 0 0% 0 0% 0%
20220623 98.02 101.5 98.01 101.28 3.14% 9999.99% 0% 368243 0.3685 71.78 1 0% 0 0% 0 0% 0 0% 0%
20220622 99.8 100.88 98.15 98.2 -2.08% 9720% 0% 419255 0.4175 77.22 1 0% 0 0% 0 0% 0 0% 0%
20220621 101.6 101.7 99.41 100.29 -0.47% 9829.7% 0% 362273 0.3647 63.36 1.01 0% 0 0% 0 0% 0 0% 0%
20220620 100.2 102.81 100.2 100.76 0.56% 9876.24% 0% 349010 0.3534 55.35 1.01 0% 0 0% 0 0% 0 0% 0%
20220617 98.88 100.93 98 100.2 1.32% 9920% 0% 474472 0.4735 59.94 1 0% 0 0% 0 0% 0 0% 0%
20220616 99.28 101.52 98.44 98.89 0.28% 9789% 0% 438273 0.4372 49.28 1 0% 0 0% 0 0% 0 0% 0%
20220615 99.5 101 98.12 98.61 -0.47% 9860.61% 0% 532690 0.5298 57.31 0.99 0% 0 0% 0 0% 0 0% 0%
20220614 100.49 100.49 96.4 99.08 -2.18% 9999.99% 0% 611591 0.6019 65.5 0.98 0% 0 0% 0 0% 0 0% 0%
20220613 99.53 103.99 99.53 101.29 2.8% 9830.39% 0% 754828 0.7689 86.57 1.02 0% 0 0% 0 0% 0 0% 0%
20220610 97 98.97 96.13 98.53 1.48% 9954.08% 0% 520355 0.5095 60.62 0.98 0% 0 0% 0 0% 0 0% 0%
20220609 100.88 101.79 96.8 97.09 -4.65% 9707.07% 0% 658270 0.6487 78.27 0.99 0% 0 0% 0 0% 0 0% 0%
20220608 104.4 104.4 99.14 101.82 -1.14% 9981.19% 0% 755735 0.7659 96.63 1.01 0% 0 0% 0 0% 0 0% 0%
20220607 105.03 105.7 102 102.99 -2.92% 9899.03% 0% 959943 0.991 130.38 1.03 0% 0 0% 0 0% 0 0% 0%
20220606 103.17 110.65 100.36 106.09 3.51% 9999.99% 0% 1777010 1.8657 270.48 1.05 0% 0 0% 0 0% 0 0% 0%
20220602 95.12 104.5 94.16 102.49 6.82% 9999.99% 0% 1484563 1.4773 273.41 1 0% 0 0% 0 0% 0 0% 0%
20220601 93 96.46 92.51 95.95 3.72% 9999.99% 0% 862214 0.8215 185.29 0.95 0% 0 0% 0 0% 0 0% 0%
20220531 90.02 92.8 88.73 92.51 2.57% 9999.99% 0% 528698 0.4835 119.86 0.91 0% 0 0% 0 0% 0 0% 0%
20220530 90 91 88.11 90.19 0.97% 9921.11% 0% 328119 0.2946 68.13 0.9 0% 0 0% 0 0% 0 0% 0%
20220527 91.5 91.5 88.9 89.32 -2.38% 9824.44% 0% 332950 0.2996 68.85 0.9 0% 0 0% 0 0% 0 0% 0%
20220526 90.15 92.18 88.1 91.5 1.5% 9999.99% 0% 430988 0.3896 90.48 0.9 0% 0 0% 0 0% 0 0% 0%
20220525 88.35 90.23 86.88 90.15 2.04% 9916.67% 0% 320240 0.2871 66.83 0.9 0% 0 0% 0 0% 0 0% 0%
20220524 94.08 94.08 88.35 88.35 -5.52% 9608.79% 0% 473647 0.4322 96.47 0.91 0% 0 0% 0 0% 0 0% 0%
20220523 93.9 94.5 92.54 93.51 0.33% 9847.87% 0% 311829 0.2919 65.24 0.94 0% 0 0% 0 0% 0 0% 0%
20220520 93.68 94.71 91.66 93.2 0.47% 9921.51% 0% 397563 0.3705 75.68 0.93 0% 0 0% 0 0% 0 0% 0%
20220519 91.47 94.53 90.83 92.76 -0.08% 9874.19% 0% 538568 0.4994 102.39 0.93 0% 0 0% 0 0% 0 0% 0%
20220518 93.89 94.29 92 92.83 1.22% 9881.72% 0% 445522 0.4142 84.84 0.93 0% 0 0% 0 0% 0 0% 0%
20220517 90 94.28 90 91.71 3.69% 9761.29% 0% 810242 0.75 147.7 0.93 0% 0 0% 0 0% 0 0% 0%
20220516 89.8 91.3 88.05 88.45 -0.39% 9727.78% 0% 330907 0.2963 62.62 0.9 0% 0 0% 0 0% 0 0% 0%
20220513 88 89.4 87 88.8 0.7% 9877.53% 0% 250682 0.2219 45.03 0.89 0% 0 0% 0 0% 0 0% 0%
20220512 87.15 89.49 87 88.18 1.18% 9920.45% 0% 385858 0.3402 65.76 0.88 0% 0 0% 0 0% 0 0% 0%
20220511 86.3 90.22 86.2 87.15 0% 9692.13% 0% 510561 0.453 84.48 0.89 0% 0 0% 0 0% 0 0% 0%
20220510 85.91 89.23 84.67 87.15 0.02% 9803.41% 0% 465606 0.4077 78.15 0.88 0% 0 0% 0 0% 0 0% 0%
20220509 84.89 91.88 84.89 87.13 3.04% 9801.14% 0% 788284 0.6972 135.31 0.88 0% 0 0% 0 0% 0 0% 0%
20220506 81.91 85.81 81.55 84.56 0.74% 9966.67% 0% 414037 0.3473 74.24 0.84 0% 0 0% 0 0% 0 0% 0%
20220505 81.39 86 80.79 83.94 3.18% 9892.86% 0% 576978 0.4841 105.69 0.84 0% 0 0% 0 0% 0 0% 0%
20220429 75.51 81.88 75.5 81.35 7.96% 9999.99% 0% 771246 0.6144 139.01 0.8 0% 0 0% 0 0% 0 0% 0%
20220428 78 78.69 74.31 75.35 -3.95% 9814.47% 0% 551766 0.4195 103.67 0.76 0% 0 0% 0 0% 0 0% 0%
20220427 74.74 78.51 72.7 78.45 1.88% 9999.99% 0% 673127 0.5101 130.48 0.76 0% 0 0% 0 0% 0 0% 0%
20220426 80.08 82.67 76.05 77 -5.59% 9646.84% 0% 618554 0.4917 129.01 0.79 0% 0 0% 0 0% 0 0% 0%
20220425 91 91 81.5 81.56 -10.53% 9383.72% 0% 650108 0.5565 146.45 0.86 0% 0 0% 0 0% 0 0% 0%
20220422 93.16 93.4 90.88 91.16 -2.8% 9808.7% 0% 357128 0.328 87.36 0.92 0% 0 0% 0 0% 0 0% 0%
20220421 96.5 98.5 93 93.79 -2.71% 9772.63% 0% 389177 0.3699 94.3 0.95 0% 0 0% 0 0% 0 0% 0%
20220420 97.88 99.33 96.4 96.4 -1.23% 9736.73% 0% 244201 0.2388 61.36 0.98 0% 0 0% 0 0% 0 0% 0%
20220419 98.07 99.83 97.19 97.6 -1.51% 9859.18% 0% 254778 0.2497 63.76 0.98 0% 0 0% 0 0% 0 0% 0%
20220418 97 99.9 95.48 99.1 1.64% 9999.99% 0% 357739 0.3501 86.98 0.98 0% 0 0% 0 0% 0 0% 0%
20220415 98.9 99.49 97 97.5 -2.4% 9848.98% 0% 247008 0.2417 59.23 0.98 0% 0 0% 0 0% 0 0% 0%
20220414 99.94 100.78 98.14 99.9 0.04% 9890% 0% 278915 0.2778 62.71 1 0% 0 0% 0 0% 0 0% 0%
20220413 100 101.85 97.7 99.86 -0.2% 9886% 0% 412944 0.4119 91.25 1 0% 0 0% 0 0% 0 0% 0%
20220412 97.5 101.41 95.15 100.06 2.52% 9999.99% 0% 499558 0.4896 107.58 0.98 0% 0 0% 0 0% 0 0% 0%
20220411 102.02 103.98 97 97.6 -5.2% 9758.59% 0% 526368 0.5222 116.06 0.99 0% 0 0% 0 0% 0 0% 0%
20220408 107.9 107.9 101.66 102.95 -3.78% 9895.15% 0% 477653 0.4937 110.77 1.03 0% 0 0% 0 0% 0 0% 0%
20220407 108.71 110 106.68 106.99 -1.65% 9806.48% 0% 309461 0.3351 76.5 1.08 0% 0 0% 0 0% 0 0% 0%
20220401 108.9 109.83 107.26 109.53 -1.23% 9948.62% 0% 227471 0.2475 54.83 1.09 0% 0 0% 0 0% 0 0% 0%
20220331 109.8 112.12 108.32 110.89 0.81% 9980.91% 0% 323218 0.3559 71.61 1.1 0% 0 0% 0 0% 0 0% 0%
20220330 108 110.23 107.21 110 2.33% 9991.74% 0% 374757 0.4072 75.56 1.09 0% 0 0% 0 0% 0 0% 0%
20220329 110.1 114.98 107.04 107.5 -1.08% 9584.68% 0% 534154 0.5928 96.43 1.11 0% 0 0% 0 0% 0 0% 0%
20220328 110 110.62 106.11 108.67 -1.83% 9962.04% 0% 338518 0.3665 57.22 1.08 0% 0 0% 0 0% 0 0% 0%
20220325 111.83 114.8 109.99 110.7 -0.72% 9783.93% 0% 382226 0.4282 66.26 1.12 0% 0 0% 0 0% 0 0% 0%
20220324 112.21 113.89 111.08 111.5 -2.45% 9855.36% 0% 367650 0.4103 64.34 1.12 0% 0 0% 0 0% 0 0% 0%
20220323 113.38 115.6 112 114.3 0.81% 9926.32% 0% 394330 0.4509 67.34 1.14 0% 0 0% 0 0% 0 0% 0%
20220322 114.01 114.56 111.71 113.38 -0.54% 9933.63% 0% 357243 0.4033 60.49 1.13 0% 0 0% 0 0% 0 0% 0%
20220321 114 115.29 112.79 114 -1.12% 9900% 0% 391562 0.446 65.5 1.14 0% 0 0% 0 0% 0 0% 0%
20220318 113.9 117.78 111.88 115.29 0.69% 9999.99% 0% 610132 0.6973 104.44 1.14 0% 0 0% 0 0% 0 0% 0%
20220317 112.8 116.33 112.51 114.5 2.65% 9856.52% 0% 638454 0.7318 116.4 1.15 0% 0 0% 0 0% 0 0% 0%
20220316 113 114.9 105 111.54 -0.14% 9999.99% 0% 1013949 1.1051 192.1 1.09 0% 0 0% 0 0% 0 0% 0%
20220315 119 119.02 111.1 111.7 -6.13% 9698.25% 0% 676112 0.7741 155.96 1.14 0% 0 0% 0 0% 0 0% 0%
20220311 123.75 124.65 119.37 124.18 0.14% 9999.99% 0% 331746 0.4039 80.11 1.22 0% 0 0% 0 0% 0 0% 0%
20220310 125.01 126.64 123.94 124.01 0.17% 9820.8% 0% 254201 0.3178 62.89 1.25 0% 0 0% 0 0% 0 0% 0%
20220309 129.26 130.29 120.01 123.8 -4.32% 9804% 0% 586582 0.7334 138.72 1.25 0% 0 0% 0 0% 0 0% 0%
20220308 132 134.55 129.1 129.39 -2.46% 9777.1% 0% 327025 0.4289 84.58 1.31 0% 0 0% 0 0% 0 0% 0%
20220307 138.5 138.5 132.59 132.66 -4.15% 9800% 0% 402896 0.5392 98.04 1.34 0% 0 0% 0 0% 0 0% 0%
20220304 137.35 139.28 137.35 138.41 0.22% 9929.71% 0% 232942 0.3218 59.87 1.38 0% 0 0% 0 0% 0 0% 0%
20220303 138.53 139.58 137.35 138.1 -0.02% 9907.25% 0% 229528 0.3175 56.84 1.38 0% 0 0% 0 0% 0 0% 0%
20220302 139.29 139.29 137.61 138.13 -0.44% 9909.42% 0% 173979 0.2402 39.74 1.38 0% 0 0% 0 0% 0 0% 0%
20220301 137.38 138.92 137.38 138.74 0.46% 9953.62% 0% 249538 0.3451 56.71 1.38 0% 0 0% 0 0% 0 0% 0%
20220228 143.89 143.9 137.3 138.11 -4.02% 9835.97% 0% 649699 0.9017 149.6 1.39 0% 0 0% 0 0% 0 0% 0%
20220225 142.95 145.98 142.9 143.89 1.55% 9892.36% 0% 293617 0.4229 77.44 1.44 0% 0 0% 0 0% 0 0% 0%
20220224 144.62 145.69 141 141.69 -2.56% 9808.39% 0% 397723 0.5682 105.2 1.43 0% 0 0% 0 0% 0 0% 0%
20220223 142.43 146.6 142.05 145.42 2.1% 9928.97% 0% 350994 0.5092 99.09 1.45 0% 0 0% 0 0% 0 0% 0%
20220222 145 145.99 141.89 142.43 -4.87% 9860.14% 0% 600432 0.8589 166.41 1.43 0% 0 0% 0 0% 0 0% 0%
20220221 149.98 152.49 148.1 149.72 0.57% 9815.23% 0% 277136 0.4173 82.45 1.51 0% 0 0% 0 0% 0 0% 0%
20220218 149 150.7 146.6 148.87 -1.76% 9958.78% 0% 365008 0.5411 87.58 1.48 0% 0 0% 0 0% 0 0% 0%
20220217 144.11 154.88 143.04 151.53 4.65% 9999.99% 0% 515043 0.7718 114.2 1.5 0% 0 0% 0 0% 0 0% 0%
20220216 144.64 145.89 143.05 144.8 0.59% 9955.56% 0% 200275 0.2892 39.07 1.44 0% 0 0% 0 0% 0 0% 0%
20220215 144 145 142.16 143.95 1.01% 9896.53% 0% 219358 0.3152 33.31 1.44 0% 0 0% 0 0% 0 0% 0%
20220214 144 144.34 141.6 142.51 -1.72% 9865.73% 0% 248320 0.3542 26.58 1.43 0% 0 0% 0 0% 0 0% 0%
20220211 149.21 149.21 144.02 145 -0.23% 9831.51% 0% 241487 0.352 24.49 1.46 0% 0 0% 0 0% 0 0% 0%
20220210 146.67 146.88 144.21 145.34 -1.32% 9923.45% 0% 216469 0.3138 20.63 1.45 0% 0 0% 0 0% 0 0% 0%
20220209 143.28 148.4 142.76 147.28 2.87% 9987.67% 0% 361591 0.5273 33.37 1.46 0% 0 0% 0 0% 0 0% 0%
20211203 181.5 184 181.1 181.88 0.15% 9893.41% 0% 417032 0.7609 46.78 1.82 0% 0 0% 0 0% 0 0% 0%
20211202 188.7 189.65 181.18 181.61 -3.9% 9770.11% 0% 828813 1.5254 92.18 1.84 0% 0 0% 0 0% 0 0% 0%
20211201 188.67 191.5 185.55 188.99 0.17% 9899.47% 0% 586692 1.1062 61.97 1.89 0% 0 0% 0 0% 0 0% 0%
20211130 191.79 192.99 188.58 188.67 -1.64% 9830% 0% 732927 1.3942 78.77 1.9 0% 0 0% 0 0% 0 0% 0%
20211129 188 196 185.27 191.82 0.58% 9942.93% 0% 1200322 2.2887 128.16 1.91 0% 0 0% 0 0% 0 0% 0%
20211126 188.8 199.77 188.5 190.71 3.62% 9680% 0% 2141798 4.1706 257.06 1.95 0% 0 0% 0 0% 0 0% 0%
20211125 185.52 188 182.6 184.05 1.5% 9848.65% 0% 756323 1.3989 112.34 1.85 0% 0 0% 0 0% 0 0% 0%
20211124 177.9 181.8 177.4 181.33 1.59% 9973.89% 0% 667795 1.2046 102.49 1.8 0% 0 0% 0 0% 0 0% 0%
20211123 178.03 181.62 176.38 178.49 -0.2% 9871.51% 0% 513094 0.9159 82.87 1.79 0% 0 0% 0 0% 0 0% 0%
20211122 177.66 181 176.53 178.85 0.17% 9891.62% 0% 544543 0.9734 91.93 1.79 0% 0 0% 0 0% 0 0% 0%
20211119 179.95 181.81 177.73 178.54 -0.78% 9874.3% 0% 578130 1.0351 101.08 1.79 0% 0 0% 0 0% 0 0% 0%
20211118 172 188 171 179.95 4.56% 9841.99% 0% 1516282 2.7472 280.53 1.81 0% 0 0% 0 0% 0 0% 0%
20211117 174.69 174.69 170.2 172.1 -0.93% 9905.81% 0% 515996 0.885 119.91 1.72 0% 0 0% 0 0% 0 0% 0%
20211116 173.4 176.58 173.4 173.71 0.67% 9826.29% 0% 878810 1.5388 214.45 1.75 0% 0 0% 0 0% 0 0% 0%
20211115 172.65 173.5 171.69 172.56 0.27% 9874.57% 0% 384299 0.6631 107.67 1.73 0% 0 0% 0 0% 0 0% 0%
20211112 172.1 172.56 170.84 172.09 -0.01% 9905.23% 0% 221317 0.3801 65.15 1.72 0% 0 0% 0 0% 0 0% 0%
20211111 169.88 173.28 168.8 172.1 1.28% 9964.33% 0% 408381 0.6997 111.52 1.71 0% 0 0% 0 0% 0 0% 0%
20211110 171 171.48 168.12 169.93 -0.42% 9895.88% 0% 292888 0.4965 81.46 1.7 0% 0 0% 0 0% 0 0% 0%
20211109 170.49 172.81 170.05 170.65 0.02% 9879.53% 0% 260476 0.446 69.09 1.71 0% 0 0% 0 0% 0 0% 0%
20211108 175.6 176.01 169.5 170.61 -2.84% 9819.19% 0% 388813 0.6669 96.97 1.72 0% 0 0% 0 0% 0 0% 0%
20211105 175.9 177.52 175.1 175.6 -0.26% 9820.9% 0% 341933 0.6039 86.49 1.77 0% 0 0% 0 0% 0 0% 0%
20211104 176.7 177.6 175.35 176.05 -0.42% 9902.84% 0% 243613 0.4288 63.64 1.76 0% 0 0% 0 0% 0 0% 0%
20211103 172.8 177.01 171 176.8 3.09% 9999.99% 0% 428030 0.7462 111.72 1.74 0% 0 0% 0 0% 0 0% 0%
20211102 174.98 177.55 170.5 171.5 -2% 9756.32% 0% 305986 0.5327 85.88 1.74 0% 0 0% 0 0% 0 0% 0%
20211101 174 176 173.04 175 0% 9900% 0% 202057 0.3528 59.58 1.75 0% 0 0% 0 0% 0 0% 0%
20211029 170.08 175.87 167.01 175 2.34% 9999.99% 0% 487281 0.8422 141.47 1.73 0% 0 0% 0 0% 0 0% 0%
20211028 173.15 176.43 170.8 171 -2.33% 9784.39% 0% 307561 0.5321 97.07 1.73 0% 0 0% 0 0% 0 0% 0%
20211027 179.6 180 173.88 175.08 -1.06% 9847.73% 0% 489656 0.8637 166.19 1.76 0% 0 0% 0 0% 0 0% 0%
20211026 175.45 177.12 173.61 176.96 1.35% 9954.55% 0% 490381 0.8629 187.45 1.76 0% 0 0% 0 0% 0 0% 0%
20211025 169.91 177.59 168.28 174.6 2.76% 9934.48% 0% 439323 0.7623 181.94 1.74 0% 0 0% 0 0% 0 0% 0%
20211022 168.68 170.68 167.68 169.91 0.74% 9894.71% 0% 208433 0.3533 93.87 1.7 0% 0 0% 0 0% 0 0% 0%
20211021 167.9 169.89 167.05 168.67 0.82% 9880.47% 0% 210374 0.355 94.88 1.69 0% 0 0% 0 0% 0 0% 0%
20211020 168.01 170 166.66 167.29 -0.62% 9857.74% 0% 171281 0.2873 78.7 1.68 0% 0 0% 0 0% 0 0% 0%
20211019 166.47 168.88 166.01 168.34 1.37% 9980.24% 0% 159488 0.2667 70.64 1.67 0% 0 0% 0 0% 0 0% 0%
20211018 168.75 169.48 165.7 166.06 -2.03% 9903.61% 0% 253603 0.4219 112.63 1.66 0% 0 0% 0 0% 0 0% 0%
20211015 169.68 171 168 169.5 0.36% 9870.59% 0% 223019 0.3789 91.38 1.7 0% 0 0% 0 0% 0 0% 0%
20211014 171 171 167.83 168.9 -0.55% 9894.08% 0% 148198 0.2502 57.92 1.69 0% 0 0% 0 0% 0 0% 0%
20211013 168.87 171.44 168.11 169.83 1.07% 9890% 0% 166911 0.2836 61.35 1.7 0% 0 0% 0 0% 0 0% 0%
20211012 169.99 169.99 166.45 168.03 -1.16% 9961.68% 0% 284171 0.4757 94.12 1.67 0% 0 0% 0 0% 0 0% 0%
20211011 171.8 171.87 169.69 170.01 -0.05% 9900.59% 0% 204077 0.3476 66.45 1.7 0% 0 0% 0 0% 0 0% 0%
20211008 169.69 171 169 170.1 0.76% 9905.88% 0% 199859 0.34 55.97 1.7 0% 0 0% 0 0% 0 0% 0%
20210930 170 170.11 168.2 168.81 -0.18% 9888.76% 0% 162342 0.2745 42.36 1.69 0% 0 0% 0 0% 0 0% 0%
20210929 171.26 171.26 167.66 169.12 -1.2% 9966.67% 0% 242855 0.4092 59.93 1.68 0% 0 0% 0 0% 0 0% 0%
20210928 170.01 171.39 169.11 171.17 0.43% 9968.82% 0% 148047 0.2524 36.76 1.7 0% 0 0% 0 0% 0 0% 0%
20210927 175 175.61 169.1 170.44 -2.38% 9867.25% 0% 464372 0.795 111.59 1.71 0% 0 0% 0 0% 0 0% 0%
20210924 177.08 178.29 174.28 174.6 -1.52% 9820.45% 0% 304730 0.5363 75.41 1.76 0% 0 0% 0 0% 0 0% 0%
20210923 178 178.97 177.08 177.3 -0.4% 9860.67% 0% 307994 0.5474 76.22 1.78 0% 0 0% 0 0% 0 0% 0%
20210922 179 180.93 176.97 178.02 1.17% 9845.25% 0% 391607 0.7001 98.33 1.79 0% 0 0% 0 0% 0 0% 0%
20210917 179.8 179.8 174.08 175.96 -1.47% 9954.86% 0% 370095 0.6492 92.68 1.75 0% 0 0% 0 0% 0 0% 0%
20210916 174.88 181.5 174.25 178.58 2.66% 9932.58% 0% 656724 1.1693 156.04 1.78 0% 0 0% 0 0% 0 0% 0%
20210915 175.6 176.6 173.1 173.95 -1.62% 9897.13% 0% 409508 0.7136 89.95 1.74 0% 0 0% 0 0% 0 0% 0%
20210914 178 181.2 176.73 176.81 -0.55% 9777.65% 0% 339825 0.6087 59.91 1.79 0% 0 0% 0 0% 0 0% 0%
20210913 179 181.5 176.1 177.78 -0.45% 9944.07% 0% 241365 0.4277 39.61 1.77 0% 0 0% 0 0% 0 0% 0%
20210910 177.24 179.65 175.8 178.58 0.74% 9932.58% 0% 264580 0.4701 37.74 1.78 0% 0 0% 0 0% 0 0% 0%
20210909 180 180 175.15 177.26 -1.56% 9914.69% 0% 430586 0.76 58.5 1.77 0% 0 0% 0 0% 0 0% 0%
20210908 180.25 181.68 179 180.06 -0.07% 9848.07% 0% 326231 0.589 44.45 1.81 0% 0 0% 0 0% 0 0% 0%
20210907 179.5 181.5 179.33 180.18 -0.45% 9910% 0% 274890 0.4952 37.14 1.8 0% 0 0% 0 0% 0 0% 0%
20210906 179.62 182.9 178.81 181 -0.01% 9955.56% 0% 319316 0.5756 41.66 1.8 0% 0 0% 0 0% 0 0% 0%
20210729 193.96 197.83 191.31 193.88 2.06% 9842.56% 0% 565374 1.1003 78.07 1.95 0% 0 0% 0 0% 0 0% 0%
20210728 197.84 199.88 185.11 189.96 -5.42% 9845.55% 0% 836495 1.5988 112.59 1.91 0% 0 0% 0 0% 0 0% 0%
20210727 191.67 208 189.61 200.85 5.71% 9942.5% 0% 1462799 2.9234 209.71 2 0% 0 0% 0 0% 0 0% 0%
20210726 185.97 193.8 184 190 2.05% 9952.91% 0% 653566 1.2337 95.59 1.89 0% 0 0% 0 0% 0 0% 0%
20210723 199 200.2 186 186.18 -7% 9698.95% 0% 1081703 2.0597 141.98 1.9 0% 0 0% 0 0% 0 0% 0%
20210722 200.5 202.88 196.99 200.2 -0.34% 9960.3% 0% 506456 1.009 73.3 1.99 0% 0 0% 0 0% 0 0% 0%
20210721 196.49 202.5 196.4 200.88 1.81% 9944% 0% 505999 1.0101 72.01 2 0% 0 0% 0 0% 0 0% 0%
20210720 196.27 199.8 196.26 197.3 -0.7% 9864.65% 0% 325206 0.6423 45.71 1.98 0% 0 0% 0 0% 0 0% 0%
20210719 201.1 201.1 195.18 198.7 -1.22% 9935.35% 0% 471131 0.9312 63.4 1.98 0% 0 0% 0 0% 0 0% 0%
20210716 203 203.9 199.5 201.15 0.08% 9907.46% 0% 388710 0.7819 52.22 2.01 0% 0 0% 0 0% 0 0% 0%
20210715 203.41 204.5 198.1 200.98 -1.99% 9899% 0% 586061 1.1766 76.54 2.01 0% 0 0% 0 0% 0 0% 0%
20210714 209.53 210.8 204.7 205.06 -3.14% 9854.37% 0% 585194 1.2071 78.24 2.06 0% 0 0% 0 0% 0 0% 0%
20210713 213 218.83 210.5 211.7 -0.14% 9792.52% 0% 869668 1.8591 122.31 2.14 0% 0 0% 0 0% 0 0% 0%
20210712 202.9 216.03 200 212 4.48% 9947.39% 0% 1337545 2.8161 194.03 2.11 0% 0 0% 0 0% 0 0% 0%
20210709 207.3 210.65 201.38 202.9 -3.68% 9846.08% 0% 645416 1.3143 100.05 2.04 0% 0 0% 0 0% 0 0% 0%
20210708 207.2 213.03 205.2 210.65 1.67% 9930.95% 0% 589632 1.2355 92.14 2.1 0% 0 0% 0 0% 0 0% 0%
20210707 208 209.6 203.11 207.2 -0.38% 9909.66% 0% 447225 0.9255 70.49 2.07 0% 0 0% 0 0% 0 0% 0%
20210706 208.99 214.67 204.71 208 -0.08% 9804.76% 0% 609404 1.2795 95.56 2.1 0% 0 0% 0 0% 0 0% 0%
20210705 204.49 215.99 204.49 208.17 2.06% 9812.86% 0% 569478 1.1972 89.05 2.1 0% 0 0% 0 0% 0 0% 0%
20210702 210.31 212.88 203.95 203.96 -3.49% 9705.77% 0% 586395 1.2172 83.32 2.08 0% 0 0% 0 0% 0 0% 0%
20210701 217.02 218.9 211.33 211.34 -2.59% 9822.07% 0% 578667 1.2351 84.73 2.13 0% 0 0% 0 0% 0 0% 0%
20210630 216.73 222.98 215 216.95 0.08% 9806.39% 0% 502547 1.1016 73.43 2.19 0% 0 0% 0 0% 0 0% 0%
20210629 222.8 223.9 216.56 216.77 -3.34% 9843.58% 0% 536216 1.1708 73.82 2.18 0% 0 0% 0 0% 0 0% 0%
20210628 224 227.55 222 224.27 0.66% 9867.56% 0% 627786 1.411 78.19 2.25 0% 0 0% 0 0% 0 0% 0%
20210625 216.2 227.98 216.2 222.8 3.47% 9846.43% 0% 728396 1.6346 93.28 2.24 0% 0 0% 0 0% 0 0% 0%
20210624 219.89 222.65 213.32 215.33 -1.99% 9868.98% 0% 463012 0.9995 60.23 2.16 0% 0 0% 0 0% 0 0% 0%
20210623 221.25 226 217 219.7 -1.27% 9796.4% 0% 568559 1.2598 77.72 2.22 0% 0 0% 0 0% 0 0% 0%
20210622 221.6 227.37 217.43 222.52 0.46% 9923.42% 0% 592350 1.3152 80.87 2.22 0% 0 0% 0 0% 0 0% 0%
20210621 209.03 228.43 209.03 221.5 5.68% 9877.48% 0% 1058146 2.3471 148.52 2.22 0% 0 0% 0 0% 0 0% 0%
20210618 212.98 214.28 208.32 209.6 -1.82% 9833.65% 0% 556874 1.1752 81.52 2.11 0% 0 0% 0 0% 0 0% 0%
20210617 206.61 214.8 206.61 213.48 2.63% 9969.81% 0% 803740 1.706 112.2 2.12 0% 0 0% 0 0% 0 0% 0%
20210616 214.57 214.57 203.76 208 -2.8% 9852.15% 0% 939113 1.9671 135.66 2.09 0% 0 0% 0 0% 0 0% 0%
20210615 188.08 221.9 188.08 214 13.02% 9999.99% 0% 1647699 3.4231 247.68 2.08 0% 0 0% 0 0% 0 0% 0%
20210611 197.6 198.08 189.3 189.34 -4.18% 9710.36% 0% 497263 0.9573 81.89 1.93 0% 0 0% 0 0% 0 0% 0%
20210610 195.52 198.66 194.25 197.6 1.06% 9930.46% 0% 351673 0.6923 60.56 1.97 0% 0 0% 0 0% 0 0% 0%
20210609 196.77 200.41 194.5 195.52 -0.76% 9824.87% 0% 322081 0.6331 53.82 1.97 0% 0 0% 0 0% 0 0% 0%
20210608 205.2 206.56 196.5 197.02 -4.02% 9751% 0% 690972 1.3807 116.91 2 0% 0 0% 0 0% 0 0% 0%
20210607 203.3 208.89 203.2 205.28 1.11% 9865.05% 0% 428388 0.8846 79.77 2.06 0% 0 0% 0 0% 0 0% 0%
20210604 202 208.9 201.8 203.03 -0.72% 9803.9% 0% 468637 0.9626 90.13 2.05 0% 0 0% 0 0% 0 0% 0%
20210603 197.51 209.81 196.51 204.5 4.07% 9827.18% 0% 905783 1.8686 179.23 2.06 0% 0 0% 0 0% 0 0% 0%
20210602 201.1 203.86 196 196.51 -2.64% 9824.75% 0% 431614 0.856 94.44 1.98 0% 0 0% 0 0% 0 0% 0%
20210601 197 205.4 196.01 201.95 2.36% 9897.52% 0% 567217 1.1461 123.67 2.02 0% 0 0% 0 0% 0 0% 0%
20210531 190.99 198.45 190.99 197.3 4.39% 9966.33% 0% 571956 1.1214 114.66 1.96 0% 0 0% 0 0% 0 0% 0%
20210528 192.8 193.99 188.61 189 -2.04% 9795.29% 0% 362132 0.6909 74.87 1.91 0% 0 0% 0 0% 0 0% 0%
20210527 187.45 195.3 187.45 192.94 2.9% 9896.89% 0% 521586 1.0063 109.14 1.93 0% 0 0% 0 0% 0 0% 0%
20210526 187 192.7 186.18 187.51 -0.11% 9821.16% 0% 330350 0.6252 65.39 1.89 0% 0 0% 0 0% 0 0% 0%
20210525 185.3 188.28 183.44 187.71 1.3% 9937.97% 0% 332789 0.6214 67.04 1.87 0% 0 0% 0 0% 0 0% 0%
20210524 186.97 186.97 182.25 185.3 -0.43% 9970.65% 0% 283315 0.5223 58.08 1.84 0% 0 0% 0 0% 0 0% 0%
20210521 192 192.18 185.66 186.1 -3.16% 9798.94% 0% 409279 0.769 83.8 1.88 0% 0 0% 0 0% 0 0% 0%
20210520 191.35 195 189.48 192.18 0.42% 9909.38% 0% 348079 0.6692 75.84 1.92 0% 0 0% 0 0% 0 0% 0%
20210519 188.03 195.9 188 191.38 -0.04% 9867.71% 0% 625544 1.2009 138.97 1.92 0% 0 0% 0 0% 0 0% 0%
20210518 179.01 199.49 179.01 191.45 5.86% 9999.99% 0% 944874 1.7894 213.99 1.89 0% 0 0% 0 0% 0 0% 0%
20210517 185.8 185.9 180.12 180.86 0.77% 9837.36% 0% 403456 0.7358 106.18 1.82 0% 0 0% 0 0% 0 0% 0%
20210514 179.35 182.49 175.91 179.48 0.16% 9983.15% 0% 384731 0.6836 106.13 1.78 0% 0 0% 0 0% 0 0% 0%
20210513 172.7 185.5 172.2 179.2 3.66% 9800.55% 0% 762501 1.3801 221.63 1.81 0% 0 0% 0 0% 0 0% 0%
20210512 171.87 173.27 170 172.87 1.02% 9999.99% 0% 220316 0.3776 68.32 1.71 0% 0 0% 0 0% 0 0% 0%
20210511 170.75 173.48 170.7 171.12 -1.18% 9848.84% 0% 233289 0.4001 72.35 1.72 0% 0 0% 0 0% 0 0% 0%
20210510 173.99 176.18 172.18 173.17 1.51% 9795.43% 0% 384591 0.6713 116.29 1.75 0% 0 0% 0 0% 0 0% 0%
20210507 170.01 173.05 170 170.6 -0.5% 9876.61% 0% 213352 0.3653 56.85 1.71 0% 0 0% 0 0% 0 0% 0%
20210506 175.71 175.71 169.02 171.45 -2.42% 9868.02% 0% 261767 0.4501 68.04 1.72 0% 0 0% 0 0% 0 0% 0%
20210430 170.59 180 168 175.71 3.92% 9998.28% 0% 500129 0.8716 134.01 1.74 0% 0 0% 0 0% 0 0% 0%
20210429 170.99 170.99 169 169.09 -0.71% 9846.47% 0% 214226 0.3633 60.55 1.7 0% 0 0% 0 0% 0 0% 0%
20210428 169.71 171.6 169 170.3 0.35% 9917.65% 0% 148993 0.2535 37.6 1.7 0% 0 0% 0 0% 0 0% 0%
20210427 171.2 174.2 168.68 169.7 -1.39% 9882.35% 0% 265235 0.4514 60.28 1.7 0% 0 0% 0 0% 0 0% 0%
20210426 172.69 177.87 170.36 172.1 -0.57% 9790.8% 0% 340464 0.592 80.33 1.74 0% 0 0% 0 0% 0 0% 0%
20210423 173.88 174.33 171.66 173.09 -0.48% 9905.2% 0% 215875 0.3726 51.89 1.73 0% 0 0% 0 0% 0 0% 0%
20210422 176.09 179.77 173.16 173.92 -1.74% 9838.29% 0% 363323 0.6365 87.37 1.75 0% 0 0% 0 0% 0 0% 0%
20210421 169.1 184.15 169 177 3.57% 9733.33% 0% 746694 1.3421 182.1 1.8 0% 0 0% 0 0% 0 0% 0%
20210416 168.5 173.39 167.03 172.3 2.28% 9976.02% 0% 329654 0.5635 83.81 1.71 0% 0 0% 0 0% 0 0% 0%
20210415 169 169.6 166.5 168.46 -0.32% 9927.38% 0% 203701 0.3414 50.81 1.68 0% 0 0% 0 0% 0 0% 0%
20210414 166.68 169.48 166.68 169 0.59% 9959.52% 0% 238275 0.4007 59.13 1.68 0% 0 0% 0 0% 0 0% 0%
20210413 174 174.98 167.24 168.01 -4% 9782.94% 0% 656186 1.1146 163.42 1.7 0% 0 0% 0 0% 0 0% 0%
20210412 184.01 184.61 175.01 175.01 -4.9% 9677.09% 0% 524785 0.9393 150.95 1.79 0% 0 0% 0 0% 0 0% 0%
20210409 183.09 184.65 182.1 184.02 0.51% 9901.09% 0% 200872 0.369 56.43 1.84 0% 0 0% 0 0% 0 0% 0%
20210408 185.29 186.51 182.6 183.09 -1.32% 9850.54% 0% 267073 0.4909 60.08 1.84 0% 0 0% 0 0% 0 0% 0%
20210407 188 189.68 185 185.53 -1.24% 9874.73% 0% 265784 0.495 54.64 1.86 0% 0 0% 0 0% 0 0% 0%
20210406 185 188.87 182.51 187.86 0.81% 9999.99% 0% 398736 0.7395 71.6 1.85 0% 0 0% 0 0% 0 0% 0%
20210402 183 191 183 186.35 1.83% 9865.24% 0% 373797 0.6996 61.67 1.87 0% 0 0% 0 0% 0 0% 0%
20210401 182.2 184.2 181.51 183 0.07% 9900% 0% 330976 0.6046 45.19 1.83 0% 0 0% 0 0% 0 0% 0%
20210330 191 191 188.03 188.3 -1.69% 9862.96% 0% 228352 0.4309 26.16 1.89 0% 0 0% 0 0% 0 0% 0%
20210329 194.11 195.5 190 191.53 -0.86% 9875.52% 0% 244989 0.4692 24.21 1.92 0% 0 0% 0 0% 0 0% 0%
20210326 192.01 194.99 189.22 193.2 0.47% 9962.5% 0% 276409 0.5315 24.44 1.92 0% 0 0% 0 0% 0 0% 0%
20201215 262.88 265.67 257 264.16 0.29% 9982.44% 0% 505136 1.3245 58.12 2.62 0% 0 0% 0 0% 0 0% 0%
20201214 250.2 263.6 250.15 263.4 5.31% 9999.99% 0% 764917 1.9884 88.2 2.6 0% 0 0% 0 0% 0 0% 0%
20201211 254.77 256.68 246.02 250.11 -0.85% 9825% 0% 547354 1.3773 64.15 2.52 0% 0 0% 0 0% 0 0% 0%
20201210 255 258.5 252 252.25 -2.52% 9792.16% 0% 687077 1.7494 81.6 2.55 0% 0 0% 0 0% 0 0% 0%
20201209 266 268.8 258.76 258.76 -2.73% 9738.78% 0% 658966 1.7316 83.98 2.63 0% 0 0% 0 0% 0 0% 0%
20201208 277 277 265.89 266.03 -3.57% 9789.59% 0% 1014695 2.7333 135.7 2.69 0% 0 0% 0 0% 0 0% 0%
20201207 271 280.25 271 275.88 3.79% 9895.65% 0% 1340729 3.6981 198.56 2.76 0% 0 0% 0 0% 0 0% 0%
20201204 269 273.5 265 265.8 1.9% 9781.04% 0% 1242658 3.3393 205.16 2.69 0% 0 0% 0 0% 0 0% 0%
20201203 253.43 263.8 252.08 260.85 2.96% 9894.25% 0% 1088329 2.8389 193.51 2.61 0% 0 0% 0 0% 0 0% 0%
20201202 247.7 255.55 247.69 253.34 2.28% 9953.17% 0% 629864 1.5852 120.02 2.52 0% 0 0% 0 0% 0 0% 0%
20201201 246.5 249.99 244 247.69 0.93% 9927.94% 0% 440902 1.091 75.2 2.47 0% 0 0% 0 0% 0 0% 0%
20201130 245 248.51 243.15 245.4 0.33% 9875.61% 0% 379547 0.9348 61.17 2.46 0% 0 0% 0 0% 0 0% 0%
20201127 245.8 247.56 239.9 244.6 -1.25% 9965.84% 0% 557825 1.3574 84.44 2.43 0% 0 0% 0 0% 0 0% 0%
20201126 249.8 251.87 246.8 247.7 -0.92% 9847.79% 0% 385883 0.9618 53.88 2.49 0% 0 0% 0 0% 0 0% 0%
20201125 255.1 256.98 249.8 250.01 -1.96% 9821.03% 0% 507653 1.2779 69.52 2.52 0% 0 0% 0 0% 0 0% 0%
20201124 253.5 261.08 252.5 255.01 0.39% 9861.33% 0% 478269 1.2233 60.28 2.56 0% 0 0% 0 0% 0 0% 0%
20201123 254.66 257.63 249.69 254.01 -1.48% 9900.39% 0% 517338 1.3141 56.67 2.54 0% 0 0% 0 0% 0 0% 0%
20201120 253.8 262.95 252.12 257.83 1.55% 9854.83% 0% 669980 1.7377 67.06 2.59 0% 0 0% 0 0% 0 0% 0%
20201119 250.49 255.51 247.85 253.89 0.75% 9975% 0% 553044 1.3928 52.08 2.52 0% 0 0% 0 0% 0 0% 0%
20201118 264.99 267.67 251.55 252 -5.1% 9743.75% 0% 1127366 2.8819 103.22 2.56 0% 0 0% 0 0% 0 0% 0%
20201117 273 273 261.47 265.55 -2.63% 9920.75% 0% 698806 1.8493 69 2.65 0% 0 0% 0 0% 0 0% 0%
20201116 272.78 275.7 268.02 272.71 -0.87% 9926.1% 0% 635610 1.7263 62.28 2.72 0% 0 0% 0 0% 0 0% 0%
20201113 273.88 282.44 271.2 275.1 3.81% 9831.41% 0% 1126667 3.1213 104.56 2.77 0% 0 0% 0 0% 0 0% 0%
20201112 269.5 270.87 262.2 265 -0.48% 9900% 0% 561593 1.4904 47.92 2.65 0% 0 0% 0 0% 0 0% 0%
20201111 284.77 284.77 265.49 266.27 -7.06% 9617.88% 0% 1160248 3.1815 98.15 2.74 0% 0 0% 0 0% 0 0% 0%
20201110 282 290 277.6 286.5 2.66% 9917.48% 0% 1437075 4.1029 126.74 2.86 0% 0 0% 0 0% 0 0% 0%
20201109 275 286 274.4 279.08 4.05% 9831.67% 0% 1440827 4.0518 128.35 2.81 0% 0 0% 0 0% 0 0% 0%
20201106 274 275.9 265.81 268.22 -1.99% 9834.07% 0% 944943 2.5553 80.14 2.7 0% 0 0% 0 0% 0 0% 0%
20201105 279.8 279.8 271.5 273.66 0.72% 9887.59% 0% 931012 2.5551 72.83 2.74 0% 0 0% 0 0% 0 0% 0%
20201104 278.66 278.84 269.55 271.7 -1.02% 9852.38% 0% 647103 1.7663 44.14 2.73 0% 0 0% 0 0% 0 0% 0%
20201103 263 275.97 262.18 274.49 3.44% 9991.54% 0% 1011588 2.7525 68.57 2.72 0% 0 0% 0 0% 0 0% 0%
20201102 278.98 278.98 263 265.35 -5.97% 9838.2% 0% 1437393 3.8344 96.7 2.67 0% 0 0% 0 0% 0 0% 0%
20201030 279.06 288.6 278.13 282.2 2.2% 9836.62% 0% 1533209 4.3536 108.83 2.84 0% 0 0% 0 0% 0 0% 0%
20201029 275.38 283.68 272.5 276.12 -1.69% 9832.37% 0% 994958 2.7645 72.89 2.78 0% 0 0% 0 0% 0 0% 0%
20201028 280.64 286.97 275.3 280.88 -0.77% 9860.28% 0% 1100176 3.1027 82.04 2.82 0% 0 0% 0 0% 0 0% 0%
20201027 274.87 287.88 274.01 283.06 2.14% 9902.12% 0% 1168406 3.3072 91.74 2.83 0% 0 0% 0 0% 0 0% 0%
20201026 289 290.15 276 277.13 -6.42% 9797.5% 0% 1561776 4.3781 129.35 2.8 0% 0 0% 0 0% 0 0% 0%
20201023 294 305 288.6 296.14 0.73% 9871.04% 0% 1937398 5.7497 185.22 2.97 0% 0 0% 0 0% 0 0% 0%
20201022 310 311.33 293.59 294 -8.33% 9635.1% 0% 2482156 7.4869 273.7 3.02 0% 0 0% 0 0% 0 0% 0%
20200909 215 215.41 205.3 211.64 -3.32% 9930.33% 0% 865038 1.8245 81.4 2.11 0% 0 0% 0 0% 0 0% 0%
20200908 217 221.98 209.9 218.9 0.98% 9999.99% 0% 1047042 2.2532 96.02 2.15 0% 0 0% 0 0% 0 0% 0%
20200907 243.5 243.5 215.05 216.77 -11.09% 9407.46% 0% 1816259 4.146 179.91 2.28 0% 0 0% 0 0% 0 0% 0%
20200904 244 251.85 240.17 243.8 -1.69% 9810.57% 0% 928512 2.2863 103.78 2.46 0% 0 0% 0 0% 0 0% 0%
20200903 245.96 258.5 242 247.99 1.22% 9780.08% 0% 1056586 2.6528 113.88 2.51 0% 0 0% 0 0% 0 0% 0%
20200902 251 252.96 244.11 245 -2.41% 9779.03% 0% 532080 1.3177 54.59 2.48 0% 0 0% 0 0% 0 0% 0%
20200901 255.03 257.9 248.06 251.05 -1.55% 9862.3% 0% 429631 1.0829 40.3 2.52 0% 0 0% 0 0% 0 0% 0%
20200831 252 264.89 248.66 255.01 1.19% 9784.11% 0% 561457 1.4461 46.53 2.58 0% 0 0% 0 0% 0 0% 0%
20200828 245.98 254 241.25 252 -0.4% 9999.99% 0% 794853 1.9722 62.34 2.48 0% 0 0% 0 0% 0 0% 0%
20200827 250 256.78 238.99 253 1.16% 9999.99% 0% 1010782 2.5094 79.54 2.48 0% 0 0% 0 0% 0 0% 0%
20200826 267.9 268.5 246.3 250.1 -6.38% 9707.84% 0% 1128372 2.8797 92.79 2.55 0% 0 0% 0 0% 0 0% 0%
20200825 266 270 260 267.15 1.62% 9943.23% 0% 689161 1.8314 59.18 2.66 0% 0 0% 0 0% 0 0% 0%
20200824 273 273.46 251.52 262.9 -4% 9972.8% 0% 1189562 3.105 98.65 2.61 0% 0 0% 0 0% 0 0% 0%
20200821 287.2 290.8 270 273.86 -4.5% 9680.71% 0% 1261650 3.5365 114.48 2.8 0% 0 0% 0 0% 0 0% 0%
20200820 301.53 302 285.5 286.77 -6.29% 9720.89% 0% 1200634 3.508 103.97 2.92 0% 0 0% 0 0% 0 0% 0%
20200819 310 318.92 300 306.01 -1.29% 9867.75% 0% 1316641 4.0477 124.47 3.07 0% 0 0% 0 0% 0 0% 0%
20200818 293 313.3 291.88 310 5.75% 9999.99% 0% 1732618 5.2832 163.96 3.05 0% 0 0% 0 0% 0 0% 0%
20200817 294 295.25 288 293.15 -0.22% 9939.38% 0% 720140 2.1032 61.9 2.92 0% 0 0% 0 0% 0 0% 0%
20200814 291.26 294.97 287.58 293.8 0.89% 9961.64% 0% 667977 1.9496 47.06 2.92 0% 0 0% 0 0% 0 0% 0%
20200813 288.28 294.99 288.18 291.2 1.46% 9872.6% 0% 683988 1.9958 43.52 2.92 0% 0 0% 0 0% 0 0% 0%
20200812 286.03 288.97 277.1 287.02 -0.53% 9999.99% 0% 977021 2.7511 51.62 2.82 0% 0 0% 0 0% 0 0% 0%
20200811 299.98 299.98 287.01 288.55 -3.16% 9781.85% 0% 794619 2.3213 40.55 2.92 0% 0 0% 0 0% 0 0% 0%
20200810 288.94 301.79 288.94 297.98 1.28% 9999.99% 0% 855789 2.5216 40.16 2.95 0% 0 0% 0 0% 0 0% 0%
20200807 312 312.45 288.88 294.2 -6.04% 9772.48% 0% 1539877 4.5914 67.43 2.98 0% 0 0% 0 0% 0 0% 0%
20200806 316.8 316.8 306.31 313.11 -1.9% 9967.85% 0% 1239289 3.8557 49.95 3.11 0% 0 0% 0 0% 0 0% 0%
20200805 321.49 326.66 317 319.19 0.54% 9843.61% 0% 1141145 3.6657 43.7 3.21 0% 0 0% 0 0% 0 0% 0%
20200804 327.5 331.99 316.4 317.49 -4.27% 9759.94% 0% 2121564 6.8408 75.66 3.22 0% 0 0% 0 0% 0 0% 0%
20200803 313.51 334.61 313.51 331.66 5.93% 9999.99% 0% 2863288 9.384 95.86 3.28 0% 0 0% 0 0% 0 0% 0%
20200731 306.2 316.83 302.17 313.09 1.25% 9999.68% 0% 1997195 6.1867 59.9 3.1 0% 0 0% 0 0% 0 0% 0%
20200730 301 326 298 309.22 2.39% 9716.51% 0% 2918708 9.1966 76.65 3.15 0% 0 0% 0 0% 0 0% 0%
20200729 287 303.5 281.33 301.99 3.32% 9999.99% 0% 2245005 6.6158 49.9 2.95 0% 0 0% 0 0% 0 0% 0%
20200728 285 304.88 283.79 292.3 3.84% 9775% 0% 2614250 7.7299 47.18 2.96 0% 0 0% 0 0% 0 0% 0%
20200727 301.38 305.1 273.88 281.5 -6.62% 9777.19% 0% 2746458 7.8211 41.46 2.85 0% 0 0% 0 0% 0 0% 0%
20200724 330 332.98 300 301.45 -11.3% 9500.32% 0% 4332804 13.6203 66.49 3.14 0% 0 0% 0 0% 0 0% 0%
20200723 335 359.97 333.5 339.86 -0.67% 9722.54% 0% 3041834 10.5272 48.1 3.46 0% 0 0% 0 0% 0 0% 0%
20200722 345.51 353 333.03 342.16 -3.45% 9875.51% 0% 2960904 10.1649 40.68 3.43 0% 0 0% 0 0% 0 0% 0%
20200721 333.28 365.3 322.11 354.37 5.56% 9999.99% 0% 4161957 14.416 54.08 3.46 0% 0 0% 0 0% 0 0% 0%
20200720 344.57 363 321 335.69 -8.53% 9861.13% 0% 4381742 14.761 52.3 3.37 0% 0 0% 0 0% 0 0% 0%
20200717 413.99 438.88 350.2 367 -11.57% 9238.42% 0% 5820338 22.8837 75.92 3.93 0% 0 0% 0 0% 0 0% 0%
20200716 395 434.5 350 415 2.72% 9999.99% 0% 5404860 21.7573 69.41 4.03 0% 0 0% 0 0% 0 0% 0%
20200715 437.01 496 402.75 404 -7.13% 8779.12% 0% 8252587 37.5481 113.01 4.55 0% 0 0% 0 0% 0 0% 0%
20200714 345 444.43 336 435 24.61% 9999.99% 0% 8271255 31.992 99.75 3.87 0% 0 0% 0 0% 0 0% 0%
20200713 348 353 312.79 349.1 3.27% 9999.99% 0% 7109647 23.4991 73.61 3.31 0% 0 0% 0 0% 0 0% 0%
20200710 350.11 376 336.26 338.05 -8.75% 9503.69% 0% 7753551 27.3111 75.98 3.52 0% 0 0% 0 0% 0 0% 0%
20200709 280 399 262.3 370.45 923.91% 9999.99% 0% 13282668 41.4353 93.62 3.12 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