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. 爱博医疗688050
    4. 返回上一页 刷新
股票代码（例：sh688050）       552条   (进入爱博医疗股票专站) 爱博医疗股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114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 180 180.39 178.13 179.84 0.16% 9946.93% 0% 279378 0.5013 42.04 1.79 0% 0 0% 0 0% 0 0% 0%
20230927 180.75 183.3 179 179.55 -0.6% 9819.89% 0% 358749 0.6479 52.17 1.81 0% 0 0% 0 0% 0 0% 0%
20230926 183.96 185.37 179.3 180.63 -1.54% 9824.73% 0% 480767 0.8731 67.67 1.82 0% 0 0% 0 0% 0 0% 0%
20230925 179.97 185 178.56 183.45 1.92% 9924.59% 0% 774271 1.416 107.21 1.83 0% 0 0% 0 0% 0 0% 0%
20230922 180.22 180.93 177.03 180 -0.12% 9955.87% 0% 390479 0.6991 48.89 1.79 0% 0 0% 0 0% 0 0% 0%
20230921 179.74 180.72 177.4 180.22 0.47% 9968.16% 0% 452323 0.8091 55.87 1.79 0% 0 0% 0 0% 0 0% 0%
20230920 180.4 180.4 177 179.38 -0.67% 9921.23% 0% 318889 0.5705 39.58 1.79 0% 0 0% 0 0% 0 0% 0%
20230919 184.08 186.29 178.46 180.59 -1.91% 9932.78% 0% 850590 1.5324 106.5 1.8 0% 0 0% 0 0% 0 0% 0%
20230918 179.42 185.8 179 184.11 1.55% 9960.66% 0% 819771 1.4995 107.55 1.83 0% 0 0% 0 0% 0 0% 0%
20230915 175.14 184.71 173.28 181.3 3.72% 9972.22% 0% 1451645 2.6132 181.36 1.8 0% 0 0% 0 0% 0 0% 0%
20230914 174.41 175.55 171.02 174.79 0.97% 9945.4% 0% 595772 1.0343 78 1.74 0% 0 0% 0 0% 0 0% 0%
20230913 174.38 174.38 170.32 173.11 -0.01% 9964.53% 0% 641691 1.1061 85.64 1.72 0% 0 0% 0 0% 0 0% 0%
20230912 174.77 175.68 172.02 173.12 -0.31% 9849.43% 0% 676994 1.1759 90.15 1.74 0% 0 0% 0 0% 0 0% 0%
20230911 163.01 174.95 162.1 173.66 6.64% 9999.99% 0% 1452635 2.4821 180.89 1.71 0% 0 0% 0 0% 0 0% 0%
20230908 163 165.97 161.6 162.85 0.18% 9829.88% 0% 552149 0.9053 68.05 1.64 0% 0 0% 0 0% 0 0% 0%
20230907 164.91 164.91 162.3 162.55 -0.9% 9872.39% 0% 413651 0.6754 46.94 1.63 0% 0 0% 0 0% 0 0% 0%
20230906 164.02 165.22 162.53 164.02 -0.53% 9901.22% 0% 298296 0.4879 32.17 1.64 0% 0 0% 0 0% 0 0% 0%
20230905 167.02 167.54 164.4 164.9 -1.26% 9833.73% 0% 637080 1.0566 65.08 1.66 0% 0 0% 0 0% 0 0% 0%
20230904 165.44 171.13 163.3 167 1.09% 9840.48% 0% 1161769 1.9532 115.5 1.68 0% 0 0% 0 0% 0 0% 0%
20230901 161.71 168.77 161.71 165.2 1.8% 9851.81% 0% 892999 1.4793 90.13 1.66 0% 0 0% 0 0% 0 0% 0%
20230831 163.47 163.47 160.2 162.28 -0.73% 9917.28% 0% 391779 0.6338 35.37 1.62 0% 0 0% 0 0% 0 0% 0%
20230830 160.94 165.66 160.94 163.47 0.8% 9867.68% 0% 688765 1.127 61.54 1.64 0% 0 0% 0 0% 0 0% 0%
20230829 152.51 163.47 152.01 162.17 6.58% 9999.99% 0% 1122391 1.7904 55.16 1.6 0% 0 0% 0 0% 0 0% 0%
20230828 162.1 163.27 152.16 152.16 -0.94% 9716.77% 0% 1325242 2.0538 62.08 1.55 0% 0 0% 0 0% 0 0% 0%
20230825 158.7 160.7 152 153.6 -3.32% 9874.03% 0% 1267375 1.9555 121.69 1.54 0% 0 0% 0 0% 0 0% 0%
20230824 157.58 160.2 154.2 158.88 0.82% 9955.7% 0% 885600 1.3998 93.08 1.58 0% 0 0% 0 0% 0 0% 0%
20230823 163.44 163.49 157.1 157.58 -3.62% 9810.69% 0% 1027444 1.6386 103.63 1.59 0% 0 0% 0 0% 0 0% 0%
20230822 165.23 167.21 159 163.5 -1.74% 9992.59% 0% 1099966 1.781 111.55 1.62 0% 0 0% 0 0% 0 0% 0%
20230821 161 168.5 160.04 166.4 1.97% 9984.85% 0% 902137 1.491 94.27 1.65 0% 0 0% 0 0% 0 0% 0%
20230818 167.5 167.5 155.03 163.19 -5.82% 9911.66% 0% 1846822 3.016 172.22 1.63 0% 0 0% 0 0% 0 0% 0%
20230817 171.14 174.2 169.1 173.28 0.16% 9974.42% 0% 642314 1.1016 64.83 1.72 0% 0 0% 0 0% 0 0% 0%
20230816 170.8 175.6 170.8 173 0.71% 9900% 0% 478157 0.8269 45.78 1.73 0% 0 0% 0 0% 0 0% 0%
20230815 174.12 174.16 170.3 171.78 -1.65% 9887.21% 0% 464431 0.7978 36.71 1.72 0% 0 0% 0 0% 0 0% 0%
20230814 170.52 175.88 168 174.67 0.97% 9999.99% 0% 816767 1.4063 63.55 1.72 0% 0 0% 0 0% 0 0% 0%
20230811 175.72 179.8 172.51 173 -2.47% 9785.71% 0% 562646 0.9869 44.35 1.75 0% 0 0% 0 0% 0 0% 0%
20230810 172.02 177.5 171.29 177.38 3.27% 9999.99% 0% 1316387 2.3056 97.79 1.75 0% 0 0% 0 0% 0 0% 0%
20230809 171.33 173.88 170 171.77 0.37% 9945.03% 0% 1039098 1.7814 79.65 1.71 0% 0 0% 0 0% 0 0% 0%
20230808 172 174.8 169.6 171.14 -0.55% 9850% 0% 935833 1.6138 74.03 1.72 0% 0 0% 0 0% 0 0% 0%
20230807 177.1 178.5 168.8 172.08 -3.75% 9904.65% 0% 1838674 3.1543 145.16 1.72 0% 0 0% 0 0% 0 0% 0%
20230804 181.76 182.6 176.5 178.78 -1.47% 9943.82% 0% 1391686 2.4789 123.04 1.78 0% 0 0% 0 0% 0 0% 0%
20230803 184.61 185.18 180.35 181.44 -2.13% 9869.23% 0% 1189162 2.1637 114.01 1.82 0% 0 0% 0 0% 0 0% 0%
20230802 193.05 195 180.01 185.38 -6.41% 9866.67% 0% 2419927 4.4907 256.45 1.86 0% 0 0% 0 0% 0 0% 0%
20230801 196 200.6 195.5 198.07 -0.21% 9853.27% 0% 592528 1.1787 86.51 1.99 0% 0 0% 0 0% 0 0% 0%
20230731 197.67 199.86 196.11 198.48 0.92% 9924.24% 0% 765399 1.517 117.04 1.98 0% 0 0% 0 0% 0 0% 0%
20230728 186.74 197.9 185.15 196.67 5.17% 9999.99% 0% 1165444 2.2503 184.63 1.93 0% 0 0% 0 0% 0 0% 0%
20230727 185.08 187.78 181.02 187 1.04% 9999.99% 0% 551215 1.0217 93.45 1.85 0% 0 0% 0 0% 0 0% 0%
20230726 186.02 187.88 183.1 185.07 -0.63% 9903.78% 0% 672018 1.2462 114.23 1.85 0% 0 0% 0 0% 0 0% 0%
20230725 184.37 189.58 181.98 186.24 1.22% 9912.9% 0% 815024 1.5173 147.44 1.86 0% 0 0% 0 0% 0 0% 0%
20230724 188.96 188.96 182.44 184 -2.88% 9845.95% 0% 846277 1.5615 168.56 1.85 0% 0 0% 0 0% 0 0% 0%
20230721 189 193.8 187.78 189.45 0.24% 9818.85% 0% 638546 1.2165 145 1.91 0% 0 0% 0 0% 0 0% 0%
20230720 191.8 192.93 188.88 189 -0.37% 9847.37% 0% 331017 0.6302 81.15 1.9 0% 0 0% 0 0% 0 0% 0%
20230719 193.36 194.81 189.5 189.7 -1.84% 9831.94% 0% 292741 0.5588 59.02 1.91 0% 0 0% 0 0% 0 0% 0%
20230718 192.37 193.98 190.61 193.25 0.38% 9912.95% 0% 242744 0.4679 48.59 1.93 0% 0 0% 0 0% 0 0% 0%
20230717 192.2 194.5 190.02 192.51 0.16% 9874.61% 0% 374762 0.7215 68.71 1.93 0% 0 0% 0 0% 0 0% 0%
20230714 199.4 199.4 190.8 192.2 -2.97% 9858.55% 0% 522057 1.0083 95.84 1.93 0% 0 0% 0 0% 0 0% 0%
20230713 195.62 200 195.34 198.08 1.4% 9904.04% 0% 470258 0.9305 91.45 1.98 0% 0 0% 0 0% 0 0% 0%
20230712 197.78 198.35 195.15 195.34 -0.81% 9866.33% 0% 292819 0.5742 34.06 1.96 0% 0 0% 0 0% 0 0% 0%
20230711 200.19 200.19 196.51 196.93 -0.85% 9896.45% 0% 232664 0.4593 47.02 1.97 0% 0 0% 0 0% 0 0% 0%
20230710 197.31 202.43 196.62 198.61 0.15% 9880.4% 0% 359728 0.7176 65.08 1.99 0% 0 0% 0 0% 0 0% 0%
20230707 197.32 199.39 195.03 198.31 0.41% 9966.5% 0% 333031 0.6575 58.35 1.97 0% 0 0% 0 0% 0 0% 0%
20230706 207.45 207.45 196.5 197.51 -4.77% 9775.5% 0% 1178669 2.3568 211.17 2 0% 0 0% 0 0% 0 0% 0%
20230705 206.25 210.36 205.1 207.4 -0.1% 9871.15% 0% 345402 0.7183 71.02 2.08 0% 0 0% 0 0% 0 0% 0%
20230704 204 209.78 202.33 207.6 1.76% 9928.99% 0% 630996 1.3053 125.11 2.07 0% 0 0% 0 0% 0 0% 0%
20230703 205.55 206.96 203.12 204 -0.65% 9851.22% 0% 357389 0.7311 74.09 2.05 0% 0 0% 0 0% 0 0% 0%
20230630 208.33 211.2 205.08 205.33 -1.71% 9867.48% 0% 308477 0.6368 60.24 2.06 0% 0 0% 0 0% 0 0% 0%
20230629 210.47 211.5 208.34 208.91 -0.23% 9848.1% 0% 279209 0.5858 50.9 2.1 0% 0 0% 0 0% 0 0% 0%
20230628 212.89 213.2 209.1 209.4 -0.76% 9824.17% 0% 258290 0.5446 45.15 2.11 0% 0 0% 0 0% 0 0% 0%
20230627 205.58 212.98 204.37 211 2.63% 9900% 0% 761026 1.6038 124.34 2.11 0% 0 0% 0 0% 0 0% 0%
20230626 204.94 207.41 203.02 205.6 0.07% 9880.58% 0% 420191 0.8645 64.84 2.06 0% 0 0% 0 0% 0 0% 0%
20230621 207 208.78 204.41 205.45 -0.77% 9873.3% 0% 288971 0.5948 39.73 2.06 0% 0 0% 0 0% 0 0% 0%
20230620 208.82 211 206.53 207.05 -1.18% 9854.33% 0% 496713 1.0345 67.18 2.08 0% 0 0% 0 0% 0 0% 0%
20230619 209.63 212 206.35 209.52 0.75% 9877.14% 0% 512365 1.0759 68.63 2.1 0% 0 0% 0 0% 0 0% 0%
20230616 209.7 209.7 206.36 207.95 -0.6% 9897.6% 0% 327644 0.6812 43.15 2.08 0% 0 0% 0 0% 0 0% 0%
20230615 204 210.88 202.6 209.2 2.55% 9957.69% 0% 613262 1.2774 78.28 2.08 0% 0 0% 0 0% 0 0% 0%
20230614 198.96 206.97 198 204 2.95% 9900% 0% 743624 1.5182 94.62 2.04 0% 0 0% 0 0% 0 0% 0%
20230613 201.85 201.85 197 198.16 -1.45% 9857.79% 0% 543098 1.0796 66.61 1.99 0% 0 0% 0 0% 0 0% 0%
20230612 202.38 204.58 199.01 201.08 -0.67% 9903.98% 0% 696114 1.4017 83.13 2.01 0% 0 0% 0 0% 0 0% 0%
20230609 197.99 206.49 196.5 202.44 2.38% 9872.41% 0% 1000230 2.0294 116.23 2.03 0% 0 0% 0 0% 0 0% 0%
20230608 198.18 199.05 193.1 197.74 -1.19% 9988.78% 0% 1321295 2.5879 157.51 1.96 0% 0 0% 0 0% 0 0% 0%
20230607 197.99 202.3 197.99 200.12 1.08% 9906% 0% 520512 1.0431 68.89 2 0% 0 0% 0 0% 0 0% 0%
20230606 201.3 203.53 197 197.99 -2.31% 9799.5% 0% 663198 1.3255 88.35 2 0% 0 0% 0 0% 0 0% 0%
20230605 208.62 208.63 201.61 202.68 -2.85% 9835.29% 0% 636227 1.2954 87.35 2.04 0% 0 0% 0 0% 0 0% 0%
20230602 206.12 211 203 208.62 1.54% 9978.26% 0% 601072 1.2437 81.48 2.07 0% 0 0% 0 0% 0 0% 0%
20230601 207.6 209.28 204.63 205.45 -0.75% 9825.12% 0% 530732 1.0982 60.83 2.07 0% 0 0% 0 0% 0 0% 0%
20230531 209.51 211.49 203.12 207 -1.81% 9900% 0% 778706 1.6091 83.63 2.07 0% 0 0% 0 0% 0 0% 0%
20230530 215.85 216.9 208.19 210.81 -2.17% 9938.57% 0% 825425 1.7367 118.3 2.1 0% 0 0% 0 0% 0 0% 0%
20230529 214.25 218.33 211.6 215.48 -0.31% 9969.16% 0% 870074 1.8639 122.43 2.14 0% 0 0% 0 0% 0 0% 0%
20230526 213.31 218.8 213.27 216.16 -0.18% 9907.41% 0% 442617 0.9566 61.35 2.16 0% 0 0% 0 0% 0 0% 0%
20230525 219.17 219.99 212.28 216.54 -1.27% 9971.63% 0% 573345 1.2348 76.33 2.15 0% 0 0% 0 0% 0 0% 0%
20230524 219.68 220.82 217.69 219.33 -0.16% 9915.07% 0% 399610 0.8766 54.11 2.19 0% 0 0% 0 0% 0 0% 0%
20230523 225.61 226 219.39 219.68 -2.14% 9795.5% 0% 534822 1.189 69.38 2.22 0% 0 0% 0 0% 0 0% 0%
20230522 220 226.66 218.03 225 2.61% 9944.64% 0% 750486 1.6783 96.98 2.24 0% 0 0% 0 0% 0 0% 0%
20230519 220 221.88 218.02 219.28 -0.25% 9867.27% 0% 421323 0.9265 52.78 2.2 0% 0 0% 0 0% 0 0% 0%
20230518 219.8 221.9 217.89 219.82 -0.53% 9937.44% 0% 749260 1.6406 90.22 2.19 0% 0 0% 0 0% 0 0% 0%
20230517 221.99 222.84 218.01 221 -0.2% 9945.45% 0% 415127 0.9151 47.39 2.2 0% 0 0% 0 0% 0 0% 0%
20230516 223.87 228.88 221 221.45 -1.45% 9786.16% 0% 1041665 2.3371 108.82 2.24 0% 0 0% 0 0% 0 0% 0%
20230515 223.68 227 219.9 224.7 0.26% 9976.23% 0% 1070960 2.388 114.3 2.23 0% 0 0% 0 0% 0 0% 0%
20230510 217.67 221.99 216.14 219 0.61% 9900% 0% 754548 1.6503 79.68 2.19 0% 0 0% 0 0% 0 0% 0%
20230509 218.16 221.5 217.1 217.67 -0.83% 9794.09% 0% 608892 1.3377 60.24 2.2 0% 0 0% 0 0% 0 0% 0%
20230508 216.23 220.94 211.28 219.5 1.52% 9999.99% 0% 882206 1.9143 78.18 2.17 0% 0 0% 0 0% 0 0% 0%
20230505 217.5 218.77 214.12 216.21 -0.36% 9909.72% 0% 657500 1.4207 48.89 2.16 0% 0 0% 0 0% 0 0% 0%
20230504 214 221.99 212.66 217 0.65% 9854.13% 0% 927241 2.0212 69.63 2.18 0% 0 0% 0 0% 0 0% 0%
20230428 219.95 222.75 214.66 215.6 -2.58% 9835.48% 0% 811056 1.7585 61.76 2.17 0% 0 0% 0 0% 0 0% 0%
20230427 217 226.52 216.16 221.31 1.92% 9868.92% 0% 1257352 2.7936 97.6 2.22 0% 0 0% 0 0% 0 0% 0%
20230426 209.8 220.99 209.8 217.15 2.54% 9906.91% 0% 1394738 3.0214 109.67 2.17 0% 0 0% 0 0% 0 0% 0%
20230425 209 216.91 209 211.77 0.33% 9889.15% 0% 804455 1.705 62.34 2.12 0% 0 0% 0 0% 0 0% 0%
20230424 212.77 215.5 206.83 211.08 -1.5% 9951.43% 0% 1328465 2.7923 91.03 2.1 0% 0 0% 0 0% 0 0% 0%
20230421 214.77 223.89 212.66 214.3 -1.11% 9730.28% 0% 1096623 2.3857 80.79 2.18 0% 0 0% 0 0% 0 0% 0%
20230420 218 224.96 216.46 216.71 0.8% 9750.45% 0% 1594150 3.5072 123.42 2.2 0% 0 0% 0 0% 0 0% 0%
20230419 212 222 208.52 215 7.42% 9853.7% 0% 2961804 6.386 236.24 2.16 0% 0 0% 0 0% 0 0% 0%
20230418 199.01 202.5 196.89 200.15 -0.23% 9957.79% 0% 647658 1.2893 57.55 1.99 0% 0 0% 0 0% 0 0% 0%
20230417 201.08 205.28 198.5 200.61 -0.17% 9880.6% 0% 696508 1.4024 63.76 2.01 0% 0 0% 0 0% 0 0% 0%
20230414 205.13 207.97 199.01 200.95 -2.12% 9848.02% 0% 882102 1.7835 80.82 2.02 0% 0 0% 0 0% 0 0% 0%
20230413 204.8 208.45 201.96 205.3 -0.24% 9914.63% 0% 802432 1.6452 77.51 2.05 0% 0 0% 0 0% 0 0% 0%
20230412 211.73 215 203 205.8 -3.72% 9842.03% 0% 1299247 2.6909 130.17 2.07 0% 0 0% 0 0% 0 0% 0%
20230411 215.2 235 210.13 213.75 3.77% 9660.27% 0% 2268062 4.9593 261.02 2.19 0% 0 0% 0 0% 0 0% 0%
20230410 208.02 209.91 203 205.98 -0.45% 9947.8% 0% 730834 1.4964 94.39 2.05 0% 0 0% 0 0% 0 0% 0%
20230407 204.76 210.87 204.25 206.92 0.69% 9848.08% 0% 546525 1.1356 73.03 2.08 0% 0 0% 0 0% 0 0% 0%
20230406 200 210.68 199.22 205.5 2.5% 9827.54% 0% 842167 1.7416 108.31 2.07 0% 0 0% 0 0% 0 0% 0%
20230404 196.2 202.51 192.81 200.49 1.67% 9999.99% 0% 789390 1.5552 102.27 1.97 0% 0 0% 0 0% 0 0% 0%
20230403 196.21 197.82 194.21 197.2 0.45% 9961.22% 0% 437710 0.8587 58.47 1.96 0% 0 0% 0 0% 0 0% 0%
20230331 200 203.32 194.62 196.32 -0.6% 9765.33% 0% 760122 1.5162 97.14 1.99 0% 0 0% 0 0% 0 0% 0%
20230330 192.9 199.65 192.8 197.5 2.35% 9925.38% 0% 504471 0.9918 63.44 1.97 0% 0 0% 0 0% 0 0% 0%
20230329 196.18 198 190.6 192.97 -1.39% 9898.45% 0% 525609 1.0124 60.88 1.93 0% 0 0% 0 0% 0 0% 0%
20230328 193.99 198.3 193.99 195.69 0.61% 9884.18% 0% 538980 1.0552 65.53 1.96 0% 0 0% 0 0% 0 0% 0%
20230327 194 198.8 190 194.5 0.2% 9874.36% 0% 903255 1.7607 112.95 1.95 0% 0 0% 0 0% 0 0% 0%
20230324 200.12 201.32 192.88 194.12 -2.64% 9804.08% 0% 625299 1.2256 82.8 1.96 0% 0 0% 0 0% 0 0% 0%
20230323 203.88 206.96 196.21 199.39 -2.74% 9869.5% 0% 873148 1.7447 130.83 2 0% 0 0% 0 0% 0 0% 0%
20230322 202.5 206.66 201.9 205 1.88% 9900% 0% 559125 1.1471 82.76 2.05 0% 0 0% 0 0% 0 0% 0%
20230321 198.95 201.49 196.3 201.21 2.48% 9999.99% 0% 636389 1.2663 95.86 1.99 0% 0 0% 0 0% 0 0% 0%
20230320 198 198.65 192.46 196.35 -0.42% 9917.86% 0% 913258 1.7893 137.44 1.96 0% 0 0% 0 0% 0 0% 0%
20230317 201.42 205 196.12 197.18 -1.03% 9808.54% 0% 730550 1.4568 107.98 1.99 0% 0 0% 0 0% 0 0% 0%
20230316 207.2 209.4 198.88 199.23 -4.44% 9714.29% 0% 1007080 2.0418 152.42 2.03 0% 0 0% 0 0% 0 0% 0%
20230315 211.99 214.29 208.33 208.49 -1.19% 9781.04% 0% 288023 0.6069 48.87 2.11 0% 0 0% 0 0% 0 0% 0%
20230314 211.09 215.41 210.3 211 -0.63% 9806.1% 0% 277496 0.5901 43.69 2.13 0% 0 0% 0 0% 0 0% 0%
20230313 207 213.51 207 212.33 1.12% 9999.99% 0% 494248 1.0396 65.92 2.1 0% 0 0% 0 0% 0 0% 0%
20230310 208.5 212.49 204.26 209.98 -0.01% 9995.19% 0% 569927 1.1878 69.34 2.08 0% 0 0% 0 0% 0 0% 0%
20230309 209.35 211.67 206.3 210 -0.25% 9947.85% 0% 514650 1.0759 62.42 2.09 0% 0 0% 0 0% 0 0% 0%
20230308 209.5 213 209.15 210.52 -0.23% 9877.25% 0% 305587 0.6441 37.33 2.11 0% 0 0% 0 0% 0 0% 0%
20230307 216.9 217.98 211 211 -2.99% 9806.1% 0% 468202 0.9989 55.58 2.13 0% 0 0% 0 0% 0 0% 0%
20230306 209.48 218 207.5 217.5 3.9% 9999.99% 0% 980221 2.0984 112.61 2.14 0% 0 0% 0 0% 0 0% 0%
20230303 210.95 215.5 208.02 209.34 -0.74% 9821.33% 0% 599644 1.2642 70.54 2.11 0% 0 0% 0 0% 0 0% 0%
20230302 209.05 214.2 208.55 210.9 0.18% 9895.26% 0% 506088 1.0693 59.77 2.11 0% 0 0% 0 0% 0 0% 0%
20230301 209 211.22 207.2 210.52 0.16% 9972.73% 0% 829846 1.7316 93.56 2.09 0% 0 0% 0 0% 0 0% 0%
20230228 213.45 213.45 208.34 210.19 -1.5% 9909.05% 0% 1415706 2.9725 151.43 2.1 0% 0 0% 0 0% 0 0% 0%
20230227 217.49 218.8 210.22 213.4 -2.09% 9918.78% 0% 1192841 2.5401 136.3 2.13 0% 0 0% 0 0% 0 0% 0%
20230224 217.86 219.04 215.01 217.96 0.07% 9944.24% 0% 630804 1.3701 76.45 2.17 0% 0 0% 0 0% 0 0% 0%
20230223 220.34 221.98 217.6 217.8 -1.27% 9845.21% 0% 530515 1.1613 63.14 2.19 0% 0 0% 0 0% 0 0% 0%
20230222 222.93 225.33 218.19 220.6 -0.9% 9836.94% 0% 648102 1.439 78.96 2.22 0% 0 0% 0 0% 0 0% 0%
20230221 226 226 219.41 222.6 -0.99% 9927.03% 0% 817978 1.8122 103.29 2.22 0% 0 0% 0 0% 0 0% 0%
20230220 223.11 226.6 219.02 224.83 -0.03% 9982.06% 0% 739675 1.6521 95.69 2.23 0% 0 0% 0 0% 0 0% 0%
20230217 227.35 228.8 224 224.89 -1.51% 9895.11% 0% 634312 1.4303 82.42 2.25 0% 0 0% 0 0% 0 0% 0%
20230216 226.05 230.88 226.05 228.33 0.15% 9914.47% 0% 710485 1.6215 93.33 2.28 0% 0 0% 0 0% 0 0% 0%
20230215 233.27 241.98 226.3 227.98 -2.57% 9726.72% 0% 1201700 2.7825 154.46 2.32 0% 0 0% 0 0% 0 0% 0%
20230214 228.31 234 225.69 234 2.69% 9999.99% 0% 826016 1.9086 109.25 2.31 0% 0 0% 0 0% 0 0% 0%
20230213 230 233 226.76 227.87 -1.06% 9850.66% 0% 757521 1.733 95.32 2.29 0% 0 0% 0 0% 0 0% 0%
20230210 231.75 231.75 225 230.31 -0.29% 9999.99% 0% 711913 1.6207 91.47 2.28 0% 0 0% 0 0% 0 0% 0%
20230209 229.9 233.01 227.55 230.99 0.52% 9899.57% 0% 354963 0.8184 47.63 2.31 0% 0 0% 0 0% 0 0% 0%
20230208 229 232.5 228.54 229.8 -0.44% 9891.3% 0% 267496 0.6159 32.73 2.3 0% 0 0% 0 0% 0 0% 0%
20230207 234.69 234.69 227.79 230.82 -1.22% 9892.21% 0% 586168 1.3558 71.1 2.31 0% 0 0% 0 0% 0 0% 0%
20230206 228.05 235.08 228.01 233.67 -0.15% 9928.76% 0% 726688 1.6919 89.86 2.33 0% 0 0% 0 0% 0 0% 0%
20230203 229.01 234.35 226.22 234.02 1.75% 9999.99% 0% 626133 1.4465 74.28 2.31 0% 0 0% 0 0% 0 0% 0%
20230202 225.79 237.56 225.61 230 1.77% 9813.79% 0% 1006860 2.339 117.84 2.32 0% 0 0% 0 0% 0 0% 0%
20230201 221.28 226.66 220 226 2.13% 9989.29% 0% 1041262 2.3296 123.76 2.24 0% 0 0% 0 0% 0 0% 0%
20230131 230.03 230.43 219.01 221.28 -4.28% 9822.87% 0% 1209766 2.6997 150.56 2.23 0% 0 0% 0 0% 0 0% 0%
20230130 236 236.85 229.76 231.18 -1.54% 9864.66% 0% 592495 1.3743 82.69 2.32 0% 0 0% 0 0% 0 0% 0%
20230120 240.17 242.36 234.03 234.79 -2.33% 9806.75% 0% 556432 1.3201 80.39 2.37 0% 0 0% 0 0% 0 0% 0%
20230119 229.01 243.51 228.05 240.4 3.98% 9958.58% 0% 1107126 2.6442 163.28 2.39 0% 0 0% 0 0% 0 0% 0%
20230118 235.11 235.11 228.88 231.2 -1.09% 9908.66% 0% 451478 1.0419 65.06 2.31 0% 0 0% 0 0% 0 0% 0%
20230117 235.93 236.3 230.72 233.75 -0.73% 9932.19% 0% 556461 1.2967 76.33 2.33 0% 0 0% 0 0% 0 0% 0%
20230116 233.8 238.15 233.02 235.48 -0.08% 9920.43% 0% 1029219 2.4236 140.73 2.35 0% 0 0% 0 0% 0 0% 0%
20230113 227.15 239.5 226.25 235.68 3.19% 9971.79% 0% 813648 1.9051 119.59 2.34 0% 0 0% 0 0% 0 0% 0%
20230112 230 230 225.05 228.39 -1.04% 9917.11% 0% 601951 1.3701 90.64 2.28 0% 0 0% 0 0% 0 0% 0%
20230111 233 236.5 229.29 230.8 -1.58% 9805.58% 0% 629709 1.4648 95.09 2.33 0% 0 0% 0 0% 0 0% 0%
20230110 235.81 239.34 231.06 234.5 -0.7% 9878.72% 0% 595269 1.3978 78.44 2.35 0% 0 0% 0 0% 0 0% 0%
20230109 234.7 238.84 233.01 236.16 0.58% 9906.78% 0% 507669 1.1962 69.06 2.36 0% 0 0% 0 0% 0 0% 0%
20230106 237.9 239.7 234 234.79 -1.27% 9806.75% 0% 514193 1.2177 69.7 2.37 0% 0 0% 0 0% 0 0% 0%
20230105 230.02 239.9 227 237.81 2.46% 9999.99% 0% 1010489 2.3724 127.33 2.35 0% 0 0% 0 0% 0 0% 0%
20230104 229 236.6 224.62 232.1 2.02% 9861.37% 0% 862852 2.0141 115.57 2.33 0% 0 0% 0 0% 0 0% 0%
20230103 230.39 233.45 224 227.5 -1.39% 9878.07% 0% 682909 1.5553 95.58 2.28 0% 0 0% 0 0% 0 0% 0%
20221230 232.79 232.99 228.5 230.7 0.13% 9930.43% 0% 502387 1.1578 73.58 2.3 0% 0 0% 0 0% 0 0% 0%
20221229 234 235.18 230.3 230.39 -0.39% 9830.6% 0% 473055 1.0994 69.89 2.32 0% 0 0% 0 0% 0 0% 0%
20221228 234.4 237.97 230 231.3 -1.66% 9827.04% 0% 712330 1.6612 99.95 2.33 0% 0 0% 0 0% 0 0% 0%
20221227 213.41 235.8 213.4 235.21 10.18% 9999.99% 0% 1695167 3.883 235.28 2.29 0% 0 0% 0 0% 0 0% 0%
20221226 217.5 220.26 213.32 213.48 -2.76% 9829.3% 0% 418657 0.9021 68.25 2.15 0% 0 0% 0 0% 0 0% 0%
20221223 214 221 214 219.55 1.32% 9971.1% 0% 618780 1.3499 99.3 2.18 0% 0 0% 0 0% 0 0% 0%
20221222 210.33 219.09 208.48 216.7 3.03% 9979.07% 0% 1103343 2.3742 168.78 2.15 0% 0 0% 0 0% 0 0% 0%
20221221 206.82 213 206.01 210.33 2.19% 9915.71% 0% 552471 1.1576 86.12 2.1 0% 0 0% 0 0% 0 0% 0%
20221220 209.02 211.15 205.69 205.82 -2.87% 9795.19% 0% 406712 0.8462 61.79 2.08 0% 0 0% 0 0% 0 0% 0%
20221219 213.1 214.48 207.6 211.91 -0.56% 9943.13% 0% 549876 1.1601 75.44 2.11 0% 0 0% 0 0% 0 0% 0%
20221216 215.02 217.76 213.01 213.1 -1.39% 9811.63% 0% 437640 0.9389 58.44 2.15 0% 0 0% 0 0% 0 0% 0%
20221215 218.99 219.99 210.7 216.1 -1.92% 9904.63% 0% 855242 1.847 111.81 2.16 0% 0 0% 0 0% 0 0% 0%
20221214 216 222.99 212.6 220.34 2.13% 9915.45% 0% 682241 1.5043 87.17 2.2 0% 0 0% 0 0% 0 0% 0%
20221213 216.41 219.39 214.05 215.75 -0.94% 9934.88% 0% 274309 0.5911 34.28 2.15 0% 0 0% 0 0% 0 0% 0%
20221212 215 219.34 213.84 217.8 0.44% 9936.87% 0% 582333 1.2618 67.6 2.17 0% 0 0% 0 0% 0 0% 0%
20221209 212.5 219.87 210.6 216.85 1.62% 9939.35% 0% 832455 1.7983 97.38 2.16 0% 0 0% 0 0% 0 0% 0%
20221208 214 214.93 208.28 213.4 -0.7% 9966.04% 0% 816817 1.7328 98.64 2.12 0% 0 0% 0 0% 0 0% 0%
20221207 214.02 218.3 211.2 214.9 -0.7% 9942.06% 0% 649461 1.3927 84.47 2.14 0% 0 0% 0 0% 0 0% 0%
20221206 222.49 225.57 215 216.41 -2.74% 9827.06% 0% 1137536 2.4827 155.46 2.18 0% 0 0% 0 0% 0 0% 0%
20221205 222.59 228.51 220.66 222.5 0.09% 9788.89% 0% 819281 1.842 124.44 2.25 0% 0 0% 0 0% 0 0% 0%
20221202 224.33 228.88 220.7 222.31 -1.2% 9824.55% 0% 631295 1.4155 101.79 2.24 0% 0 0% 0 0% 0 0% 0%
20221201 214 228 214 225.01 7.66% 9945.09% 0% 1367981 3.0624 212.97 2.24 0% 0 0% 0 0% 0 0% 0%
20221130 214.98 215.96 208.1 209 -2.09% 9852.38% 0% 530846 1.1163 85.58 2.1 0% 0 0% 0 0% 0 0% 0%
20221129 214 219.58 211 213.47 1.26% 9782.87% 0% 928834 2.0021 146.81 2.16 0% 0 0% 0 0% 0 0% 0%
20221128 207.17 210.82 203.6 210.82 0.06% 9999.99% 0% 523742 1.0878 77.12 2.08 0% 0 0% 0 0% 0 0% 0%
20221125 215.7 217.99 210.56 210.7 -2.5% 9792.02% 0% 434577 0.9247 61.35 2.13 0% 0 0% 0 0% 0 0% 0%
20221124 215.99 218.5 212.66 216.11 0.05% 9951.63% 0% 317535 0.6839 43.33 2.15 0% 0 0% 0 0% 0 0% 0%
20221123 213.35 218.72 211.19 216 0.38% 9946.51% 0% 418496 0.8989 54.91 2.15 0% 0 0% 0 0% 0 0% 0%
20221122 222.09 225.9 214.04 215.19 -3.22% 9726.03% 0% 621796 1.3607 78.52 2.19 0% 0 0% 0 0% 0 0% 0%
20221121 221.11 223.86 218.99 222.34 -1.4% 9960.63% 0% 438162 0.9674 56.96 2.21 0% 0 0% 0 0% 0 0% 0%
20221118 226.98 231.62 221.7 225.5 -1.76% 9922.22% 0% 841376 1.89 103.39 2.25 0% 0 0% 0 0% 0 0% 0%
20221117 233.6 233.88 223.52 229.55 -1.83% 9999.99% 0% 759271 1.7241 84.96 2.27 0% 0 0% 0 0% 0 0% 0%
20221116 229.8 236.97 226.2 233.82 1.75% 9935.19% 0% 738421 1.7221 75.07 2.33 0% 0 0% 0 0% 0 0% 0%
20221115 229.93 234.66 218.18 229.8 0.59% 9999.99% 0% 1089549 2.4621 99.5 2.26 0% 0 0% 0 0% 0 0% 0%
20221114 234.96 242 226.59 228.45 -1.63% 9704.72% 0% 878647 2.0448 79.53 2.33 0% 0 0% 0 0% 0 0% 0%
20221111 243.25 247.24 231.41 232.24 -0.54% 9699.16% 0% 684170 1.6217 60.47 2.37 0% 0 0% 0 0% 0 0% 0%
20221110 234.63 237.88 231 233.5 -0.68% 9836.17% 0% 534552 1.2547 42.77 2.35 0% 0 0% 0 0% 0 0% 0%
20221109 236.5 238.8 229.88 235.1 -1.27% 9990.13% 0% 798642 1.8621 47.34 2.33 0% 0 0% 0 0% 0 0% 0%
20221108 239.88 242.98 236.18 238.12 -1.66% 9863.18% 0% 429349 1.0252 24.42 2.39 0% 0 0% 0 0% 0 0% 0%
20221107 244.8 249 239 242.15 -1.84% 9824.18% 0% 916877 2.236 51.1 2.44 0% 0 0% 0 0% 0 0% 0%
20221104 239 247.93 235.01 246.68 3.2% 9999.99% 0% 1603511 3.895 83.34 2.43 0% 0 0% 0 0% 0 0% 0%
20221103 215.66 243 215.66 239.02 7.15% 9999.99% 0% 1889392 4.3874 97.14 2.32 0% 0 0% 0 0% 0 0% 0%
20221102 218 224.6 213.33 223.08 4.89% 9999.99% 0% 1601694 3.5282 80.54 2.2 0% 0 0% 0 0% 0 0% 0%
20221101 206 217.14 200.8 212.68 5.9% 9999.99% 0% 1639138 3.4471 81.57 2.1 0% 0 0% 0 0% 0 0% 0%
20221031 199.66 207.65 196.06 200.83 -0.08% 9891.54% 0% 1565546 3.1486 74.3 2.01 0% 0 0% 0 0% 0 0% 0%
20221028 206.65 213.64 200 201 -4.35% 9610.14% 0% 1985735 4.1055 98.97 2.07 0% 0 0% 0 0% 0 0% 0%
20221027 207 214.1 195 210.15 -5.76% 9999.99% 0% 5482950 11.2343 263.58 2.05 0% 0 0% 0 0% 0 0% 0%
20221026 213.44 229.88 213.44 223 4.3% 9811.11% 0% 1987475 4.4816 136.95 2.25 0% 0 0% 0 0% 0 0% 0%
20221025 220.29 220.67 210.06 213.8 -3.64% 9890.65% 0% 1299279 2.775 95.08 2.14 0% 0 0% 0 0% 0 0% 0%
20221024 219.99 225.88 214.12 221.88 3.87% 9894.59% 0% 2355534 5.2287 190.45 2.22 0% 0 0% 0 0% 0 0% 0%
20221021 212 216.47 210.03 213.62 0.99% 9882.24% 0% 1101268 2.3539 100.76 2.14 0% 0 0% 0 0% 0 0% 0%
20221020 207.67 218.18 205.2 211.53 1.1% 9830.99% 0% 1411928 3.0143 134.79 2.13 0% 0 0% 0 0% 0 0% 0%
20221019 213.1 215.39 209.05 209.23 -2.86% 9769.34% 0% 940335 1.9926 93.42 2.12 0% 0 0% 0 0% 0 0% 0%
20221018 209.98 216.88 203.2 215.4 4.42% 9999.99% 0% 1671337 3.5551 167.59 2.13 0% 0 0% 0 0% 0 0% 0%
20221017 210.1 216.5 203.01 206.28 -1.76% 9769.86% 0% 1078877 2.2539 117.11 2.09 0% 0 0% 0 0% 0 0% 0%
20220720 214.98 224.99 214 219 2.77% 9854.55% 0% 907819 1.9981 92.81 2.2 0% 0 0% 0 0% 0 0% 0%
20220719 214 216.72 211.95 213.1 -1.65% 9857.94% 0% 480425 1.027 47.92 2.14 0% 0 0% 0 0% 0 0% 0%
20220718 220.25 220.91 210.29 216.68 -1.23% 9978.14% 0% 784139 1.6897 72.71 2.15 0% 0 0% 0 0% 0 0% 0%
20220715 222.24 226.44 218.61 219.38 -1.52% 9781.98% 0% 951374 2.1152 87.55 2.22 0% 0 0% 0 0% 0 0% 0%
20220714 213 227.5 211.74 222.76 5.43% 9889.24% 0% 1849823 4.1172 161.25 2.23 0% 0 0% 0 0% 0 0% 0%
20220713 207.94 214.01 203.16 211.29 2.97% 9961.43% 0% 861659 1.8126 66.18 2.1 0% 0 0% 0 0% 0 0% 0%
20220712 209.29 215.6 205.01 205.2 -2.61% 9718.18% 0% 717155 1.5022 51.98 2.09 0% 0 0% 0 0% 0 0% 0%
20220711 217 217 205.58 210.7 -2.83% 9981.34% 0% 880021 1.842 62.55 2.09 0% 0 0% 0 0% 0 0% 0%
20220708 208.47 217.3 208.47 216.83 4.06% 9985.12% 0% 960650 2.061 67.84 2.15 0% 0 0% 0 0% 0 0% 0%
20220707 213.07 213.44 202 208.37 -2.38% 9999.99% 0% 1388199 2.8573 89.91 2.06 0% 0 0% 0 0% 0 0% 0%
20220706 215.86 217.88 210.01 213.45 -1.18% 9874.3% 0% 872479 1.8646 60.95 2.14 0% 0 0% 0 0% 0 0% 0%
20220705 222.13 224.95 212.5 215.99 -2.59% 9853.46% 0% 1311241 2.8445 91.76 2.17 0% 0 0% 0 0% 0 0% 0%
20220704 217 224.95 213.3 221.73 1.57% 9933.03% 0% 1173317 2.5933 85.07 2.21 0% 0 0% 0 0% 0 0% 0%
20220701 224.5 225.2 213.74 218.3 -2.63% 9959.91% 0% 1591734 3.4619 103.51 2.17 0% 0 0% 0 0% 0 0% 0%
20220630 214.71 233 214.71 224.2 4.04% 9820.35% 0% 2611060 5.9106 154.67 2.26 0% 0 0% 0 0% 0 0% 0%
20220629 210.63 222.38 208.65 215.5 2.09% 9785.32% 0% 1485204 3.2408 87.68 2.18 0% 0 0% 0 0% 0 0% 0%
20220628 218.88 218.88 208.1 211.09 -1.89% 9857.08% 0% 945291 2.0025 56.91 2.12 0% 0 0% 0 0% 0 0% 0%
20220627 208.01 218.05 206.3 215.15 3.63% 9999.99% 0% 1301100 2.7574 78.33 2.12 0% 0 0% 0 0% 0 0% 0%
20220624 211 219 203.01 207.61 -1.79% 9786.19% 0% 1627745 3.423 99.1 2.1 0% 0 0% 0 0% 0 0% 0%
20220623 207.68 212.21 205 211.4 2.52% 9999.99% 0% 780064 1.632 49.82 2.09 0% 0 0% 0 0% 0 0% 0%
20220622 208.57 213.75 204.89 206.2 -1.34% 9766.03% 0% 1088248 2.2693 68.01 2.09 0% 0 0% 0 0% 0 0% 0%
20220621 217.35 218.01 208 209 -2.88% 9805.21% 0% 1094460 2.3131 66.62 2.11 0% 0 0% 0 0% 0 0% 0%
20220620 211.95 217.5 206.19 215.2 1.21% 9999.99% 0% 2605584 5.5408 156.26 2.13 0% 0 0% 0 0% 0 0% 0%
20220617 199.95 222.5 195.11 212.62 7.66% 9882.16% 0% 3854376 8.2138 248.52 2.13 0% 0 0% 0 0% 0 0% 0%
20220616 188.2 204.5 188 197.5 5.51% 9824.62% 0% 2330739 4.632 170.2 1.99 0% 0 0% 0 0% 0 0% 0%
20220615 185.91 192.49 185.79 187.18 0.22% 9803.7% 0% 789450 1.4922 58.74 1.89 0% 0 0% 0 0% 0 0% 0%
20220614 188.91 190.8 181.59 186.76 -2.67% 9995.14% 0% 1084299 2.0039 74.82 1.85 0% 0 0% 0 0% 0 0% 0%
20220613 188.88 193.6 186.1 191.88 0.46% 9998.95% 0% 1187582 2.2553 84.54 1.9 0% 0 0% 0 0% 0 0% 0%
20220610 191 193.58 187.75 191 0% 9900% 0% 868584 1.6567 63.93 1.91 0% 0 0% 0 0% 0 0% 0%
20220609 197.29 199 190.44 191 -4.35% 9796.37% 0% 1157577 2.239 85.95 1.93 0% 0 0% 0 0% 0 0% 0%
20220608 195.5 204 192.43 199.68 2.65% 9884% 0% 1797373 3.5967 141.65 2 0% 0 0% 0 0% 0 0% 0%
20220607 199.53 199.99 190.3 194.53 -2.25% 9927.32% 0% 1535604 2.9779 130.5 1.94 0% 0 0% 0 0% 0 0% 0%
20220606 201 205.38 197.06 199.01 -0.99% 9751.98% 0% 1484790 2.9967 144.95 2.02 0% 0 0% 0 0% 0 0% 0%
20220602 196.86 202 194.16 201 2.21% 9999.99% 0% 1160943 2.3111 123.76 1.99 0% 0 0% 0 0% 0 0% 0%
20220601 199 203.48 191.47 196.66 -2.21% 9933.67% 0% 1424069 2.7964 162.32 1.96 0% 0 0% 0 0% 0 0% 0%
20220531 197.96 202.47 194.8 201.1 1.63% 9999.99% 0% 1428863 2.849 178.02 1.99 0% 0 0% 0 0% 0 0% 0%
20220530 200.7 204.11 195.49 197.88 -1.05% 9843.72% 0% 971644 1.9331 130.01 1.99 0% 0 0% 0 0% 0 0% 0%
20220527 204.3 206.29 196.62 199.98 -1.29% 9849.25% 0% 757082 1.5239 105.66 2.01 0% 0 0% 0 0% 0 0% 0%
20220526 197.1 204.54 196.99 202.6 2.19% 9929.7% 0% 911366 1.8368 135.25 2.02 0% 0 0% 0 0% 0 0% 0%
20220525 189.9 198.41 187.18 198.26 5.48% 9999.99% 0% 835572 1.6291 127.43 1.95 0% 0 0% 0 0% 0 0% 0%
20220524 194.82 196.44 186.37 187.96 -2.81% 9740.84% 0% 559919 1.0707 84.51 1.91 0% 0 0% 0 0% 0 0% 0%
20220523 194.3 195 189.89 193.4 0.01% 9920.73% 0% 483017 0.9299 72.2 1.93 0% 0 0% 0 0% 0 0% 0%
20220520 188.1 194.5 188.1 193.39 2.96% 9972.4% 0% 594947 1.1445 85.37 1.92 0% 0 0% 0 0% 0 0% 0%
20220519 183 188.69 182 187.83 0.71% 9998.39% 0% 513429 0.9561 71.51 1.86 0% 0 0% 0 0% 0 0% 0%
20220518 187.51 195 184.2 186.5 -0.48% 9820.21% 0% 884759 1.6667 117.66 1.88 0% 0 0% 0 0% 0 0% 0%
20220517 178.97 191.39 176.77 187.4 4.35% 9921.39% 0% 944777 1.7625 124.01 1.87 0% 0 0% 0 0% 0 0% 0%
20220516 186.5 188 179 179.58 -3.45% 9713.11% 0% 809772 1.4787 96.71 1.83 0% 0 0% 0 0% 0 0% 0%
20220513 187.1 189.64 185.03 186 -0.59% 9900% 0% 352717 0.6577 41.77 1.86 0% 0 0% 0 0% 0 0% 0%
20220512 184.98 189.64 183.5 187.1 1.12% 9905.35% 0% 537246 1.0057 59.54 1.87 0% 0 0% 0 0% 0 0% 0%
20220511 183.39 190.87 180.7 185.02 0.89% 9741.49% 0% 787733 1.478 84.07 1.88 0% 0 0% 0 0% 0 0% 0%
20220510 173 184.6 171.97 183.39 4.2% 9999.99% 0% 722417 1.2972 73.14 1.8 0% 0 0% 0 0% 0 0% 0%
20220509 174.51 178.6 172.6 175.99 -0.79% 9956.57% 0% 841137 1.4748 80.14 1.75 0% 0 0% 0 0% 0 0% 0%
20220506 176 181 175.03 177.39 -1.9% 9865.73% 0% 634588 1.1291 63 1.78 0% 0 0% 0 0% 0 0% 0%
20220505 182.51 189.85 180.83 180.83 -2.33% 9674.59% 0% 954260 1.7644 97.9 1.85 0% 0 0% 0 0% 0 0% 0%
20220429 180.07 188.66 177.07 185.15 2.85% 9962.5% 0% 926431 1.7009 98.2 1.84 0% 0 0% 0 0% 0 0% 0%
20220428 175.5 187.87 169.81 180.02 2.52% 9956.98% 0% 1583569 2.8408 169.29 1.79 0% 0 0% 0 0% 0 0% 0%
20220427 164.32 175.72 159 175.6 6.5% 9999.99% 0% 1164211 1.9608 123.99 1.68 0% 0 0% 0 0% 0 0% 0%
20220426 158.15 170.45 158.15 164.88 4.26% 9832.53% 0% 1090126 1.8121 120.28 1.66 0% 0 0% 0 0% 0 0% 0%
20220425 169.6 172 158.08 158.15 -9.02% 9427.11% 0% 1019462 1.6919 115.84 1.66 0% 0 0% 0 0% 0 0% 0%
20220422 169.02 176.66 166.02 173.82 1.35% 9947.4% 0% 959984 1.6627 119.8 1.73 0% 0 0% 0 0% 0 0% 0%
20220421 170 176.5 167.01 171.51 2.74% 9813.87% 0% 1133240 1.959 142.2 1.73 0% 0 0% 0 0% 0 0% 0%
20220420 165 170.96 164.16 166.93 1.41% 9895.81% 0% 586472 0.9817 73.43 1.67 0% 0 0% 0 0% 0 0% 0%
20220419 169 172.99 163.8 164.61 -3.57% 9756.89% 0% 731931 1.2258 75.45 1.67 0% 0 0% 0 0% 0 0% 0%
20220418 171.62 173.98 166 170.7 -0.73% 9999.99% 0% 621461 1.0457 58.69 1.68 0% 0 0% 0 0% 0 0% 0%
20220415 170.62 172.43 164.5 171.95 0.56% 9999.99% 0% 686159 1.1609 63.37 1.69 0% 0 0% 0 0% 0 0% 0%
20220414 167.02 179.33 166.8 171 3% 9727.59% 0% 1071849 1.8643 103.64 1.74 0% 0 0% 0 0% 0 0% 0%
20220413 168.5 170.76 165.08 166.02 -2.89% 9782.14% 0% 708309 1.1918 69.56 1.68 0% 0 0% 0 0% 0 0% 0%
20220412 164 171 163.28 170.96 4.24% 9999.99% 0% 811455 1.3624 79.28 1.68 0% 0 0% 0 0% 0 0% 0%
20220411 164.88 168 161.77 164 -1.67% 9900% 0% 593486 0.9734 57.23 1.64 0% 0 0% 0 0% 0 0% 0%
20220408 172 172 164 166.79 -3.59% 9887.43% 0% 913875 1.5257 89.21 1.67 0% 0 0% 0 0% 0 0% 0%
20220407 168 175.03 167.18 173 2.67% 9900% 0% 882176 1.5264 93.46 1.73 0% 0 0% 0 0% 0 0% 0%
20220401 160.94 177.63 159.01 172.41 6.89% 9999.99% 0% 2255938 3.8439 255.63 1.7 0% 0 0% 0 0% 0 0% 0%
20220331 165.01 166.1 159 161.29 3.92% 9795.09% 0% 1703621 2.7757 230.57 1.63 0% 0 0% 0 0% 0 0% 0%
20220330 146.07 156.01 143.68 155.2 6.98% 9999.99% 0% 1021931 1.5407 137.52 1.51 0% 0 0% 0 0% 0 0% 0%
20220329 145.63 148.5 143.5 145.07 -0.27% 9904.83% 0% 548838 0.7967 66.48 1.45 0% 0 0% 0 0% 0 0% 0%
20220328 144 151.03 143.26 145.47 -1.06% 9795.92% 0% 665061 0.978 75.98 1.47 0% 0 0% 0 0% 0 0% 0%
20220325 149.95 155 147.02 147.03 -2.11% 9637.09% 0% 793387 1.2017 92.55 1.51 0% 0 0% 0 0% 0 0% 0%
20220324 147 151.98 143 150.2 1.96% 9999.99% 0% 775464 1.1483 89.61 1.48 0% 0 0% 0 0% 0 0% 0%
20220323 146.58 149.98 141.5 147.31 2.69% 9921.09% 0% 669278 0.9807 71.71 1.47 0% 0 0% 0 0% 0 0% 0%
20220322 145.92 145.95 141.37 143.45 -1.18% 9931.47% 0% 440383 0.6307 45.16 1.43 0% 0 0% 0 0% 0 0% 0%
20220321 144.7 146.49 143 145.17 0.81% 9911.72% 0% 454487 0.6578 45.29 1.45 0% 0 0% 0 0% 0 0% 0%
20220318 147.79 148 141.7 144 -2.7% 9900% 0% 586982 0.8456 56.57 1.44 0% 0 0% 0 0% 0 0% 0%
20220317 140 149.99 139.99 148 7.52% 9968.03% 0% 1299789 1.9093 129.51 1.47 0% 0 0% 0 0% 0 0% 0%
20220316 142 143.79 129.75 137.65 -1.45% 9999.99% 0% 1704166 2.299 169.22 1.35 0% 0 0% 0 0% 0 0% 0%
20220315 148.95 149.8 138.88 139.68 -7.5% 9600% 0% 1166699 1.6831 138.63 1.44 0% 0 0% 0 0% 0 0% 0%
20220311 150 157.28 148.31 157 3.37% 9999.99% 0% 707434 1.083 92.19 1.53 0% 0 0% 0 0% 0 0% 0%
20220310 150.01 154.8 149.42 151.88 3.96% 9892.11% 0% 670230 1.0171 82.69 1.52 0% 0 0% 0 0% 0 0% 0%
20220309 150.09 150.99 140.88 146.1 -2.58% 9999.99% 0% 1382188 1.996 156.84 1.44 0% 0 0% 0 0% 0 0% 0%
20220308 156.68 159.02 149.25 149.97 -4.88% 9701.96% 0% 806606 1.2334 103.42 1.53 0% 0 0% 0 0% 0 0% 0%
20220307 161.01 161.98 154 157.66 -2.84% 9942.04% 0% 745413 1.1722 99.43 1.57 0% 0 0% 0 0% 0 0% 0%
20220304 160.48 167.78 159.38 162.27 0.77% 9734.55% 0% 648939 1.0689 91.53 1.65 0% 0 0% 0 0% 0 0% 0%
20220303 164.88 165.47 160.2 161.03 -2.03% 9840.12% 0% 388658 0.6285 54.58 1.62 0% 0 0% 0 0% 0 0% 0%
20220302 166.5 166.5 163 164.36 -1.76% 9921.95% 0% 470825 0.7744 66.77 1.64 0% 0 0% 0 0% 0 0% 0%
20220301 166.55 169.58 164.9 167.3 -0.45% 9917.96% 0% 522236 0.871 73 1.67 0% 0 0% 0 0% 0 0% 0%
20220228 164 168.9 161.6 168.06 1.51% 9999.99% 0% 784404 1.2995 99.34 1.66 0% 0 0% 0 0% 0 0% 0%
20220225 163.2 171.4 163.15 165.56 3.41% 9754.76% 0% 955634 1.6052 126.43 1.68 0% 0 0% 0 0% 0 0% 0%
20220224 164.59 168.88 158.19 160.1 -2.85% 9722.09% 0% 844917 1.3811 112.87 1.63 0% 0 0% 0 0% 0 0% 0%
20220223 156.97 167.75 156.97 164.8 4.77% 9948.78% 0% 699546 1.1473 94.56 1.64 0% 0 0% 0 0% 0 0% 0%
20220222 158.82 158.82 151.76 157.3 -1.06% 9999.99% 0% 714772 1.1098 90.95 1.55 0% 0 0% 0 0% 0 0% 0%
20220221 160.19 166.34 158.08 158.98 -1.01% 9774.53% 0% 663358 1.0701 83.8 1.61 0% 0 0% 0 0% 0 0% 0%
20220218 163 164.99 159.5 160.61 -1.57% 9814.2% 0% 563213 0.9104 60.91 1.62 0% 0 0% 0 0% 0 0% 0%
20220217 164.99 166.99 163 163.17 -0.55% 9849.39% 0% 432020 0.71 43.32 1.64 0% 0 0% 0 0% 0 0% 0%
20220216 167.34 167.34 163 164.08 -1.95% 9844.24% 0% 670401 1.1059 55.79 1.65 0% 0 0% 0 0% 0 0% 0%
20220215 156.15 170.66 154.07 167.35 8.68% 9999.99% 0% 1224361 2.0242 97.57 1.65 0% 0 0% 0 0% 0 0% 0%
20220214 153.65 157 151.15 153.99 -0.28% 9899.35% 0% 594127 0.9162 44.75 1.54 0% 0 0% 0 0% 0 0% 0%
20220211 160 160.5 153.33 154.42 -3.74% 9798.72% 0% 752706 1.1716 54.6 1.56 0% 0 0% 0 0% 0 0% 0%
20220210 163.67 163.67 158.04 160.42 -2.14% 9926.25% 0% 837108 1.3417 57.68 1.6 0% 0 0% 0 0% 0 0% 0%
20220209 162.67 164.15 160.21 163.92 1.18% 9956.44% 0% 788332 1.2823 53.57 1.63 0% 0 0% 0 0% 0 0% 0%
20211203 217.58 222.1 216.9 217.63 -0.08% 9837.44% 0% 639239 1.3987 55.06 2.19 0% 0 0% 0 0% 0 0% 0%
20211202 228.95 228.95 217.26 217.8 -4.87% 9755.2% 0% 1295723 2.8695 106.5 2.21 0% 0 0% 0 0% 0 0% 0%
20211201 234.95 237 227.5 228.95 -2.55% 9811.26% 0% 660552 1.5282 54.49 2.31 0% 0 0% 0 0% 0 0% 0%
20211130 241.31 246.85 232.5 234.95 -3.61% 9813.5% 0% 1297494 3.0706 93.45 2.37 0% 0 0% 0 0% 0 0% 0%
20211129 242 249.79 240.28 243.76 -1.93% 9931.28% 0% 704925 1.7151 74.73 2.43 0% 0 0% 0 0% 0 0% 0%
20211126 251.35 254.5 246.66 248.56 -1.91% 9842.4% 0% 542370 1.3535 60.48 2.5 0% 0 0% 0 0% 0 0% 0%
20211125 257.4 258.97 250.56 253.4 -1.4% 9876.38% 0% 546215 1.3855 61.01 2.54 0% 0 0% 0 0% 0 0% 0%
20211124 250.66 260.23 250 256.99 2.71% 9938.67% 0% 897392 2.2998 101.32 2.56 0% 0 0% 0 0% 0 0% 0%
20211123 252.82 258.39 250.1 250.22 -1.08% 9790.12% 0% 428806 1.0844 49.76 2.53 0% 0 0% 0 0% 0 0% 0%
20211122 249.49 256.3 247.07 252.95 1.19% 9898.02% 0% 522393 1.3208 60.21 2.53 0% 0 0% 0 0% 0 0% 0%
20211119 249.16 256 247.4 249.98 -0.56% 9859.36% 0% 616603 1.5507 65.19 2.51 0% 0 0% 0 0% 0 0% 0%
20211118 253 256.05 249.05 251.38 -0.95% 9835.97% 0% 631087 1.5968 66.68 2.53 0% 0 0% 0 0% 0 0% 0%
20211117 248.25 259 248 253.8 2.13% 9892.13% 0% 1474859 3.7468 156.31 2.54 0% 0 0% 0 0% 0 0% 0%
20211116 236.38 254.55 235.38 248.5 5.74% 9920.16% 0% 1687985 4.1886 189.92 2.48 0% 0 0% 0 0% 0 0% 0%
20211115 235.4 236.97 232 235 1.15% 9942.74% 0% 488835 1.1449 56.08 2.34 0% 0 0% 0 0% 0 0% 0%
20211112 225.7 234.97 222.98 232.32 2.92% 9957.14% 0% 728383 1.6823 74.4 2.31 0% 0 0% 0 0% 0 0% 0%
20211111 227.66 229.68 224.27 225.72 -1.45% 9887.61% 0% 608485 1.3745 55.88 2.26 0% 0 0% 0 0% 0 0% 0%
20211110 224.55 230 221.35 229.04 2.22% 9999.99% 0% 616325 1.3942 46.32 2.26 0% 0 0% 0 0% 0 0% 0%
20211109 226.5 229.54 222.27 224.06 -0.08% 9814.16% 0% 544551 1.2302 38.86 2.26 0% 0 0% 0 0% 0 0% 0%
20211108 236.16 238 219.02 224.23 -5.55% 9865.78% 0% 1406575 3.1689 99.58 2.25 0% 0 0% 0 0% 0 0% 0%
20211105 230.64 239.59 230.4 237.4 2.05% 9916.88% 0% 721338 1.7109 56.64 2.37 0% 0 0% 0 0% 0 0% 0%
20211104 232 237.62 231 232.64 0.08% 9841.88% 0% 692934 1.6216 53.64 2.34 0% 0 0% 0 0% 0 0% 0%
20211103 232.37 239 231.01 232.46 0.77% 9791.91% 0% 779611 1.8311 59.71 2.35 0% 0 0% 0 0% 0 0% 0%
20211102 234.8 238.85 229 230.68 -1.71% 9800.43% 0% 1092445 2.5477 83.86 2.33 0% 0 0% 0 0% 0 0% 0%
20211101 247.63 247.63 233.88 234.69 -4.6% 9719.67% 0% 1398455 3.3414 113.19 2.39 0% 0 0% 0 0% 0 0% 0%
20211029 238.99 249.95 237.1 246 2.5% 9999.99% 0% 1514836 3.6669 124.3 2.42 0% 0 0% 0 0% 0 0% 0%
20211028 256.78 259 238 240 -11.24% 9656.1% 0% 2793356 6.8807 199.96 2.46 0% 0 0% 0 0% 0 0% 0%
20211027 262.01 271.9 251.03 270.39 3.2% 9999.99% 0% 1124148 2.953 89.85 2.63 0% 0 0% 0 0% 0 0% 0%
20211026 261.01 267.98 259 262 -1.11% 9861.98% 0% 529311 1.3931 38.49 2.63 0% 0 0% 0 0% 0 0% 0%
20211025 262 266.7 257.91 264.95 1.45% 9974.14% 0% 589954 1.552 39.07 2.63 0% 0 0% 0 0% 0 0% 0%
20211022 259 264.49 256.16 261.16 0.45% 9944.62% 0% 667884 1.7341 40.47 2.6 0% 0 0% 0 0% 0 0% 0%
20211021 268.85 273.02 257.25 259.98 -3.3% 9747.73% 0% 780289 2.0612 47 2.64 0% 0 0% 0 0% 0 0% 0%
20211020 264.99 273.06 259.69 268.85 1.08% 9999.99% 0% 578925 1.5426 34.78 2.66 0% 0 0% 0 0% 0 0% 0%
20211019 265.9 270.88 262.8 265.98 0.02% 9899.25% 0% 633337 1.6867 37.09 2.66 0% 0 0% 0 0% 0 0% 0%
20211018 258.5 266.45 254 265.94 2.32% 9999.99% 0% 1272058 3.3214 70.49 2.61 0% 0 0% 0 0% 0 0% 0%
20211015 268.98 275.88 245.01 259.9 -6.85% 9999.99% 0% 3332010 8.5779 174.54 2.57 0% 0 0% 0 0% 0 0% 0%
20211014 292 293.94 274 279 -4.45% 9828.83% 0% 1899721 5.3366 122.18 2.81 0% 0 0% 0 0% 0 0% 0%
20211013 281.19 295.44 276.93 292 4.14% 9968.97% 0% 2163347 6.2796 152.39 2.9 0% 0 0% 0 0% 0 0% 0%
20211012 275 285.88 270.02 280.4 1.47% 9914.29% 0% 1757751 4.9226 121.5 2.8 0% 0 0% 0 0% 0 0% 0%
20211011 274.98 289.77 272 276.35 1.99% 9699.65% 0% 1659727 4.6821 109.06 2.82 0% 0 0% 0 0% 0 0% 0%
20211008 274.99 277.77 268.6 270.95 -0.97% 9824.91% 0% 1003898 2.7369 67.47 2.73 0% 0 0% 0 0% 0 0% 0%
20210930 274.01 280.88 269.01 273.6 0.43% 9885.4% 0% 935314 2.5598 62.71 2.74 0% 0 0% 0 0% 0 0% 0%
20210929 275.01 277.74 266.31 272.44 -0.18% 9879.49% 0% 978638 2.669 64.81 2.73 0% 0 0% 0 0% 0 0% 0%
20210928 279 287.77 272.5 272.93 -2.18% 9647.5% 0% 1188289 3.3248 82.51 2.8 0% 0 0% 0 0% 0 0% 0%
20210927 270 288.82 266 279 4.48% 9864.29% 0% 1912152 5.3499 137.35 2.8 0% 0 0% 0 0% 0 0% 0%
20210924 262.18 270.7 256 267.03 1.92% 9863.81% 0% 1160940 3.1085 88.64 2.68 0% 0 0% 0 0% 0 0% 0%
20210923 253.96 264.38 247.43 262 2.83% 9999.99% 0% 1111660 2.8666 82.74 2.58 0% 0 0% 0 0% 0 0% 0%
20210922 271.98 274.2 252.04 254.8 -6.96% 9662.45% 0% 2137842 5.5857 162.19 2.61 0% 0 0% 0 0% 0 0% 0%
20210917 261.5 278.98 253 273.85 6.09% 9999.99% 0% 2705201 7.3407 224.69 2.71 0% 0 0% 0 0% 0 0% 0%
20210916 253.01 269.85 250.51 258.13 0.72% 9752.29% 0% 883067 2.3143 75.48 2.62 0% 0 0% 0 0% 0 0% 0%
20210915 268.68 270.86 253.03 256.29 -4.57% 9833.72% 0% 1159574 2.9904 97.61 2.58 0% 0 0% 0 0% 0 0% 0%
20210914 263.35 277.88 261.79 268.55 1.92% 9846.3% 0% 1084957 2.9252 97.86 2.7 0% 0 0% 0 0% 0 0% 0%
20210913 270.47 275.6 262.53 263.49 -1.43% 9731.72% 0% 666427 1.7839 57.06 2.68 0% 0 0% 0 0% 0 0% 0%
20210910 266 279.5 265.03 267.32 0.21% 9727.94% 0% 728904 1.9792 60.19 2.72 0% 0 0% 0 0% 0 0% 0%
20210909 271.1 277.46 266.24 266.75 -2.19% 9779.63% 0% 544179 1.4681 41.85 2.7 0% 0 0% 0 0% 0 0% 0%
20210908 272.36 282 264.16 272.72 -0.25% 9853.28% 0% 981642 2.6851 76.43 2.74 0% 0 0% 0 0% 0 0% 0%
20210907 268.27 276.2 263.92 273.4 2.4% 9951.47% 0% 976650 2.658 77.97 2.72 0% 0 0% 0 0% 0 0% 0%
20210906 240.6 272.39 238.26 266.99 10.98% 9999.99% 0% 1463522 3.8182 115.85 2.61 0% 0 0% 0 0% 0 0% 0%
20210729 271.5 285.4 266 280.2 4.85% 9999.99% 0% 1947274 5.3305 167.61 2.74 0% 0 0% 0 0% 0 0% 0%
20210728 263 275.88 255.8 267.25 0.48% 9946.99% 0% 861667 2.2911 78.16 2.66 0% 0 0% 0 0% 0 0% 0%
20210727 271.83 278 261.51 265.98 -1.51% 9787.73% 0% 833481 2.2454 74.65 2.69 0% 0 0% 0 0% 0 0% 0%
20210726 280 283.32 254 270.07 -6.55% 9977.24% 0% 1603317 4.2952 135.42 2.68 0% 0 0% 0 0% 0 0% 0%
20210723 298 298.5 280.4 289 -3.51% 9999.99% 0% 1196993 3.4059 110.84 2.85 0% 0 0% 0 0% 0 0% 0%
20210722 322.57 322.57 291.91 299.52 -7.26% 9850.83% 0% 1386733 4.1778 134.59 3.01 0% 0 0% 0 0% 0 0% 0%
20210721 317.2 329.79 316.2 322.96 1.18% 9837.23% 0% 465870 1.5151 45.94 3.25 0% 0 0% 0 0% 0 0% 0%
20210720 316.83 322.92 314.17 319.2 0.64% 9906.27% 0% 516243 1.647 46.19 3.19 0% 0 0% 0 0% 0 0% 0%
20210719 305 321.95 304 317.18 1.74% 9905.68% 0% 481241 1.5248 36.08 3.17 0% 0 0% 0 0% 0 0% 0%
20210716 322 323.04 310.03 311.77 -3.81% 9797.46% 0% 845131 2.6623 60.38 3.15 0% 0 0% 0 0% 0 0% 0%
20210715 316.03 329.97 312.01 324.11 1.92% 9965.53% 0% 882210 2.842 63.04 3.22 0% 0 0% 0 0% 0 0% 0%
20210714 300.01 328 300.01 318 3.58% 9963.29% 0% 965831 3.0565 68.71 3.16 0% 0 0% 0 0% 0 0% 0%
20210713 301.69 323.2 298.01 307 2.3% 9803.23% 0% 1254120 3.8827 88.38 3.1 0% 0 0% 0 0% 0 0% 0%
20210712 303.98 309.33 286.31 300.1 0.27% 9870.1% 0% 1097074 3.307 73.84 3.01 0% 0 0% 0 0% 0 0% 0%
20210709 304.91 307.86 290.6 299.3 -2.79% 9943.62% 0% 1245833 3.7173 80.56 2.98 0% 0 0% 0 0% 0 0% 0%
20210708 346.69 350.48 302.99 307.9 -11.42% 9674.6% 0% 1940971 6.1169 132.79 3.15 0% 0 0% 0 0% 0 0% 0%
20210707 321.69 354 320 347.61 8.26% 9999.99% 0% 1230965 4.193 99.96 3.41 0% 0 0% 0 0% 0 0% 0%
20210706 389.79 391.9 310.5 321.1 -16.16% 9456.55% 0% 2454674 8.2511 210.8 3.36 0% 0 0% 0 0% 0 0% 0%
20210705 358.86 394.42 358.86 383.01 6.99% 9900.26% 0% 875621 3.3563 101.94 3.83 0% 0 0% 0 0% 0 0% 0%
20210702 372 379.49 352.73 357.99 -3.77% 9734.89% 0% 1003034 3.6538 114.44 3.64 0% 0 0% 0 0% 0 0% 0%
20210701 377.78 394.08 372 372 -1.53% 9638.22% 0% 586873 2.2428 72.52 3.82 0% 0 0% 0 0% 0 0% 0%
20210630 394.5 398.84 376.11 377.78 -2.9% 9763.71% 0% 654132 2.5047 83.36 3.83 0% 0 0% 0 0% 0 0% 0%
20210629 387 398.86 372.77 389.05 0.54% 9952.97% 0% 1224536 4.7345 160.82 3.87 0% 0 0% 0 0% 0 0% 0%
20210628 358 389.4 350.03 386.97 10.87% 9999.99% 0% 1245008 4.6674 170.66 3.75 0% 0 0% 0 0% 0 0% 0%
20210625 317.3 357.21 317.3 349.02 9.41% 9999.99% 0% 1061401 3.6356 142.08 3.43 0% 0 0% 0 0% 0 0% 0%
20210624 325.58 334.79 316 319 -1.88% 9776.16% 0% 618035 1.9993 83.7 3.23 0% 0 0% 0 0% 0 0% 0%
20210623 332.6 339.19 325 325.1 -3.24% 9781.46% 0% 422129 1.3888 57.54 3.29 0% 0 0% 0 0% 0 0% 0%
20210622 332.15 338 320.99 335.97 1.29% 9999.99% 0% 613976 2.032 80.02 3.31 0% 0 0% 0 0% 0 0% 0%
20210621 315.73 341 309.1 331.7 5.38% 9951.52% 0% 715466 2.3604 90.45 3.3 0% 0 0% 0 0% 0 0% 0%
20210618 301.6 320.85 301.6 314.76 5.1% 9860.76% 0% 840575 2.6533 101.12 3.16 0% 0 0% 0 0% 0 0% 0%
20210617 290.55 301 290.55 299.5 2.03% 9950.34% 0% 458215 1.3636 52.44 2.98 0% 0 0% 0 0% 0 0% 0%
20210616 306.02 309.99 288 293.55 -5.03% 9850.85% 0% 643268 1.8969 64.27 2.95 0% 0 0% 0 0% 0 0% 0%
20210615 291.23 314.12 291.23 309.1 5.18% 9999.99% 0% 875497 2.6436 85.7 3.02 0% 0 0% 0 0% 0 0% 0%
20210611 303 309.09 284 293.89 -3.96% 9862.37% 0% 986757 2.9066 88.4 2.95 0% 0 0% 0 0% 0 0% 0%
20210610 305 313.98 299.05 306 -0.25% 9932.79% 0% 634637 1.9337 57.7 3.05 0% 0 0% 0 0% 0 0% 0%
20210609 306.66 316.66 301.02 306.78 -0.43% 9892.83% 0% 731755 2.2485 65.89 3.07 0% 0 0% 0 0% 0 0% 0%
20210608 300 321.37 300 308.1 1.47% 9743.45% 0% 845776 2.6476 76.47 3.13 0% 0 0% 0 0% 0 0% 0%
20210607 299.33 314.1 294 303.65 0.53% 9888.49% 0% 898963 2.7348 76.8 3.04 0% 0 0% 0 0% 0 0% 0%
20210604 291 313 289 302.05 3.09% 9835.86% 0% 822311 2.5031 70.38 3.04 0% 0 0% 0 0% 0 0% 0%
20210603 303 306.19 288 292.99 -3.56% 9798.31% 0% 817782 2.4191 67.88 2.96 0% 0 0% 0 0% 0 0% 0%
20210602 337.33 339 297.67 303.82 -10.19% 9575.8% 0% 1551862 4.8721 136.52 3.14 0% 0 0% 0 0% 0 0% 0%
20210601 341.98 342 325.88 338.3 -0.21% 9999.99% 0% 965420 3.2286 96.11 3.34 0% 0 0% 0 0% 0 0% 0%
20210531 291.67 344.9 291.67 339 16.91% 9999.99% 0% 1454022 4.6772 144.8 3.22 0% 0 0% 0 0% 0 0% 0%
20210528 310.01 310.01 287.02 289.96 -4.13% 9695.95% 0% 1194234 3.5405 114.41 2.96 0% 0 0% 0 0% 0 0% 0%
20210527 293.97 308.12 290.99 302.46 2.98% 9982% 0% 848059 2.5447 84.67 3 0% 0 0% 0 0% 0 0% 0%
20210526 312.1 314.1 292.86 293.7 -5.8% 9657.48% 0% 913737 2.7464 84.47 3.01 0% 0 0% 0 0% 0 0% 0%
20210525 295.49 317.99 294.12 312.07 5.07% 9999.99% 0% 1189127 3.6343 107.09 3.06 0% 0 0% 0 0% 0 0% 0%
20210524 288.7 301.98 283 297 3.7% 9999.99% 0% 918903 2.6942 78.55 2.93 0% 0 0% 0 0% 0 0% 0%
20210521 284.5 299.88 281.37 286.4 0.67% 9844.44% 0% 892433 2.5716 74.75 2.88 0% 0 0% 0 0% 0 0% 0%
20210520 286.66 290 281 284.5 -2.56% 9882.46% 0% 866701 2.4694 71.52 2.85 0% 0 0% 0 0% 0 0% 0%
20210519 285.25 295.99 282.5 291.97 1.83% 9967.93% 0% 957574 2.7789 82.22 2.9 0% 0 0% 0 0% 0 0% 0%
20210518 288.99 294.9 284.02 286.71 -0.97% 9889.9% 0% 673839 1.9358 59.04 2.87 0% 0 0% 0 0% 0 0% 0%
20210517 277 296 277 289.52 4.33% 9987.8% 0% 1158452 3.3228 102.15 2.87 0% 0 0% 0 0% 0 0% 0%
20210514 275.01 281 269.21 277.5 -0.36% 9954.35% 0% 959183 2.6469 84.85 2.76 0% 0 0% 0 0% 0 0% 0%
20210513 270 287.88 267.99 278.49 4.39% 9953.79% 0% 1805159 5.0065 162.04 2.77 0% 0 0% 0 0% 0 0% 0%
20210512 239.5 269.87 239.14 266.78 8.45% 9999.99% 0% 1634587 4.1682 143.55 2.55 0% 0 0% 0 0% 0 0% 0%
20210511 216.21 248.88 215.99 245.99 13.77% 9999.99% 0% 1717137 3.9975 145.55 2.33 0% 0 0% 0 0% 0 0% 0%
20210510 199 220.88 198.5 216.21 8.65% 9999.99% 0% 1310911 2.7951 104.97 2.13 0% 0 0% 0 0% 0 0% 0%
20210507 214.23 216.4 199 199 -7.23% 9607.32% 0% 1317421 2.6998 101.06 2.05 0% 0 0% 0 0% 0 0% 0%
20210506 223.01 223.43 210.1 214.5 -4.24% 9876.74% 0% 807912 1.7381 67.89 2.15 0% 0 0% 0 0% 0 0% 0%
20210430 217.52 225.73 215 224 2.66% 9999.99% 0% 805706 1.7667 69.87 2.19 0% 0 0% 0 0% 0 0% 0%
20210429 219.93 222 214.59 218.2 -1.27% 9909.17% 0% 771212 1.6796 67.17 2.18 0% 0 0% 0 0% 0 0% 0%
20210428 216.51 223.8 214.83 221 0.91% 9991.32% 0% 910802 1.9907 78.31 2.19 0% 0 0% 0 0% 0 0% 0%
20210427 210.1 219.55 209 219.01 3.8% 9999.99% 0% 1096125 2.3475 93.42 2.14 0% 0 0% 0 0% 0 0% 0%
20210426 206.5 217.62 205.08 211 2.15% 9852.83% 0% 1482186 3.1451 127.01 2.12 0% 0 0% 0 0% 0 0% 0%
20210423 210 213.3 206 206.56 -2.85% 9736.19% 0% 1239194 2.5977 116.66 2.1 0% 0 0% 0 0% 0 0% 0%
20210422 202.5 215.77 198.23 212.63 5% 9999.99% 0% 1528029 3.1596 154.11 2.07 0% 0 0% 0 0% 0 0% 0%
20210421 187.64 203 185.21 202.5 7.14% 9999.99% 0% 1475890 2.8825 158.36 1.95 0% 0 0% 0 0% 0 0% 0%
20210416 184.01 191.29 181.27 190.75 2.72% 9999.99% 0% 848424 1.586 96.73 1.87 0% 0 0% 0 0% 0 0% 0%
20210415 183.8 187 180 185.69 1.08% 9991.85% 0% 775372 1.4238 90.95 1.84 0% 0 0% 0 0% 0 0% 0%
20210414 184.52 185.77 180 183.71 -0.44% 9938.8% 0% 812385 1.4846 97.49 1.83 0% 0 0% 0 0% 0 0% 0%
20210413 175.03 187.65 174.51 184.52 5.26% 9983.06% 0% 1144350 2.0944 143.77 1.83 0% 0 0% 0 0% 0 0% 0%
20210412 173.78 180.18 172.48 175.3 0.85% 9803.95% 0% 959991 1.7001 127.59 1.77 0% 0 0% 0 0% 0 0% 0%
20210409 172.01 181.8 172.01 173.83 1.98% 9776.7% 0% 1126880 1.9803 151.32 1.76 0% 0 0% 0 0% 0 0% 0%
20210408 170 171.89 168 170.45 0.25% 9926.47% 0% 381253 0.6498 54.96 1.7 0% 0 0% 0 0% 0 0% 0%
20210407 170.01 171.9 167.6 170.02 -0.44% 9960.36% 0% 493724 0.8336 68.82 1.69 0% 0 0% 0 0% 0 0% 0%
20210406 177.5 177.5 169.5 170.77 -1.69% 9886.55% 0% 501821 0.8591 68.11 1.71 0% 0 0% 0 0% 0 0% 0%
20210402 170.3 175 169.11 173.7 2% 9940.46% 0% 623662 1.0773 86.51 1.73 0% 0 0% 0 0% 0 0% 0%
20210401 168.58 171.48 168.02 170.3 1.02% 9917.65% 0% 495741 0.8432 69.1 1.7 0% 0 0% 0 0% 0 0% 0%
20210330 175.39 178.56 173.5 176.86 1.41% 9948.86% 0% 566754 0.9975 80.39 1.76 0% 0 0% 0 0% 0 0% 0%
20210329 175.14 177.8 173 174.4 0.09% 9865.71% 0% 471045 0.8251 63.18 1.75 0% 0 0% 0 0% 0 0% 0%
20210326 170 175.7 169.99 174.24 2.64% 9913.79% 0% 490489 0.851 64.11 1.74 0% 0 0% 0 0% 0 0% 0%
20201215 175.35 185.97 175.12 181.52 3.73% 9873.63% 0% 803848 1.462 107.44 1.82 0% 0 0% 0 0% 0 0% 0%
20201214 176 178.46 172.02 175 -0.13% 9900% 0% 408373 0.7164 53.54 1.75 0% 0 0% 0 0% 0 0% 0%
20201211 179.2 180.5 174 175.22 -2.22% 9799.44% 0% 530691 0.94 63.73 1.77 0% 0 0% 0 0% 0 0% 0%
20201210 173 182.6 172.17 179.19 3.58% 9966.85% 0% 747597 1.3336 84.33 1.78 0% 0 0% 0 0% 0 0% 0%
20201209 173.73 174.6 170.21 172.99 -0.58% 9899.42% 0% 404044 0.699 44.88 1.73 0% 0 0% 0 0% 0 0% 0%
20201208 177.8 180.6 173.21 174 -2.14% 9730.51% 0% 468365 0.8272 44.25 1.77 0% 0 0% 0 0% 0 0% 0%
20201207 175 179.9 174.28 177.8 1.05% 9945.2% 0% 592122 1.048 54.57 1.77 0% 0 0% 0 0% 0 0% 0%
20201204 170.51 177.84 170.05 175.95 2.6% 9954.29% 0% 940182 1.65 84.65 1.75 0% 0 0% 0 0% 0 0% 0%
20201203 168.39 172.96 167.99 171.49 2.03% 9928.65% 0% 607140 1.0401 55.57 1.71 0% 0 0% 0 0% 0 0% 0%
20201202 171.3 172.66 167.01 168.07 -1.74% 9844.97% 0% 699715 1.1838 65.03 1.69 0% 0 0% 0 0% 0 0% 0%
20201201 168.88 174 167.04 171.05 2.79% 9902.92% 0% 721813 1.2359 69.25 1.71 0% 0 0% 0 0% 0 0% 0%
20201130 169.43 171.78 165.48 166.41 -1.83% 9805.36% 0% 1239340 2.0842 117.91 1.68 0% 0 0% 0 0% 0 0% 0%
20201127 179 179 168.01 169.51 -4.5% 9755.23% 0% 1164973 2.0043 121.23 1.72 0% 0 0% 0 0% 0 0% 0%
20201126 178 180.99 176 177.5 -0.87% 9871.91% 0% 615503 1.0956 69.82 1.78 0% 0 0% 0 0% 0 0% 0%
20201125 196 196.07 178 179.05 -9.98% 9630.98% 0% 2069850 3.8164 246.16 1.84 0% 0 0% 0 0% 0 0% 0%
20201124 197.52 199 192.65 198.9 0.45% 9999.99% 0% 683453 1.3392 98.38 1.96 0% 0 0% 0 0% 0 0% 0%
20201123 202.93 202.94 195.9 198.01 -3.09% 9900.51% 0% 674138 1.3347 97.93 1.98 0% 0 0% 0 0% 0 0% 0%
20201120 201.8 205.04 200.28 204.32 1.98% 9965.02% 0% 431293 0.8766 56.83 2.03 0% 0 0% 0 0% 0 0% 0%
20201119 199.39 201.5 196.6 200.36 0.43% 9918% 0% 262995 0.5251 28.97 2 0% 0 0% 0 0% 0 0% 0%
20201118 201.02 202.98 198.6 199.5 -0.62% 9875% 0% 412939 0.8262 41.99 2 0% 0 0% 0 0% 0 0% 0%
20201117 205.08 205.08 199.73 200.75 -1.9% 9887.56% 0% 531477 1.0667 49.71 2.01 0% 0 0% 0 0% 0 0% 0%
20201116 206.89 209.57 204 204.64 -1.09% 9785.99% 0% 455107 0.9399 41.86 2.07 0% 0 0% 0 0% 0 0% 0%
20201113 206.58 210.87 202.66 206.89 -0.14% 9943.2% 0% 563775 1.1631 49.87 2.06 0% 0 0% 0 0% 0 0% 0%
20201112 203.08 211.15 202.99 207.18 1.42% 9860.58% 0% 437574 0.908 35.92 2.08 0% 0 0% 0 0% 0 0% 0%
20201111 215.1 218.88 204.28 204.28 -4.21% 9721.15% 0% 924137 1.9259 72.29 2.08 0% 0 0% 0 0% 0 0% 0%
20201110 215.99 217.38 209.38 213.25 -2.18% 9864.95% 0% 632927 1.3548 49.33 2.14 0% 0 0% 0 0% 0 0% 0%
20201109 210 219.98 204 218 1.96% 9999.99% 0% 1482676 3.1322 112.82 2.11 0% 0 0% 0 0% 0 0% 0%
20201106 228.17 231.35 209.5 213.8 -7.03% 9752.53% 0% 1646455 3.5729 140.8 2.17 0% 0 0% 0 0% 0 0% 0%
20201105 224 234.59 222.97 229.96 2.66% 9941.92% 0% 906430 2.08 89.32 2.29 0% 0 0% 0 0% 0 0% 0%
20201104 221.55 230 218.2 224 1.36% 9855.56% 0% 1159626 2.6063 119 2.25 0% 0 0% 0 0% 0 0% 0%
20201103 214.2 223.56 209.21 221 2.76% 9999.99% 0% 953993 2.063 101.84 2.16 0% 0 0% 0 0% 0 0% 0%
20201102 213 218.6 206.38 215.06 0.96% 9996.71% 0% 849095 1.8082 93.81 2.13 0% 0 0% 0 0% 0 0% 0%
20201030 211.2 225.57 207 213.02 0.87% 9716.59% 0% 1434760 3.1167 163.65 2.17 0% 0 0% 0 0% 0 0% 0%
20201029 203.85 215 201.1 211.18 3.06% 9908.53% 0% 1078970 2.2721 130.09 2.11 0% 0 0% 0 0% 0 0% 0%
20201028 209 212 202.5 204.9 1.19% 9750.96% 0% 1324818 2.7499 158.32 2.08 0% 0 0% 0 0% 0 0% 0%
20201027 189.48 202.5 188 202.5 7.55% 9999.99% 0% 833990 1.653 95.26 1.98 0% 0 0% 0 0% 0 0% 0%
20201026 189 191.86 186.12 188.29 -1.45% 9862.43% 0% 395309 0.746 43.82 1.89 0% 0 0% 0 0% 0 0% 0%
20201023 202 203.84 189 191.06 -5.32% 9647.96% 0% 756278 1.484 84.33 1.96 0% 0 0% 0 0% 0 0% 0%
20201022 204.6 206.99 201.28 201.8 -2.04% 9840.89% 0% 341802 0.6939 38.51 2.03 0% 0 0% 0 0% 0 0% 0%
20200909 203 203 196.02 198.2 -3.38% 9859.8% 0% 482930 0.9628 48.59 1.99 0% 0 0% 0 0% 0 0% 0%
20200908 200.8 208.99 198.02 205.14 2.16% 9955.88% 0% 529545 1.0813 47.59 2.04 0% 0 0% 0 0% 0 0% 0%
20200907 198.3 205.5 195 200.8 -0.45% 9940% 0% 787733 1.5769 64.92 2 0% 0 0% 0 0% 0 0% 0%
20200904 201.01 205.44 199.74 201.7 -1.85% 9885.15% 0% 763038 1.5377 63.49 2.02 0% 0 0% 0 0% 0 0% 0%
20200903 203.89 209.88 198 205.5 0.75% 9924.39% 0% 1060494 2.1765 87.96 2.05 0% 0 0% 0 0% 0 0% 0%
20200902 220 220 200 203.98 -6% 9706.73% 0% 1316472 2.7335 109.95 2.08 0% 0 0% 0 0% 0 0% 0%
20200901 218 225.1 215.12 217 -3.07% 9854.13% 0% 605556 1.3223 56.28 2.18 0% 0 0% 0 0% 0 0% 0%
20200831 229.86 229.88 219 223.87 -0.75% 9849.78% 0% 587517 1.3204 55.1 2.25 0% 0 0% 0 0% 0 0% 0%
20200828 222 230.52 216 225.57 2.49% 9999.99% 0% 853201 1.9061 76.67 2.23 0% 0 0% 0 0% 0 0% 0%
20200827 232.08 233.88 213.1 220.08 -4.52% 9949.32% 0% 1136950 2.4888 92.15 2.19 0% 0 0% 0 0% 0 0% 0%
20200826 219.5 237.88 219.5 230.5 5.45% 9999.99% 0% 1701279 3.8714 140.46 2.28 0% 0 0% 0 0% 0 0% 0%
20200825 202.2 230.6 202.2 218.58 7.62% 9926.61% 0% 1213577 2.65 99.71 2.18 0% 0 0% 0 0% 0 0% 0%
20200824 207 211.66 201.66 203.11 -3.23% 9856.37% 0% 735324 1.5037 53.82 2.04 0% 0 0% 0 0% 0 0% 0%
20200821 205.22 216 205.22 209.9 4.53% 9847.87% 0% 976461 2.065 64.2 2.11 0% 0 0% 0 0% 0 0% 0%
20200820 212.88 212.88 200 200.8 -5.97% 9695.12% 0% 1118290 2.2917 66.57 2.05 0% 0 0% 0 0% 0 0% 0%
20200819 220 222.87 213.51 213.56 -4.92% 9696.33% 0% 627419 1.3679 35.14 2.18 0% 0 0% 0 0% 0 0% 0%
20200818 235 237.99 221.88 224.6 -1.96% 9707.86% 0% 784275 1.793 40.32 2.29 0% 0 0% 0 0% 0 0% 0%
20200817 224.66 232 215.61 229.09 1.87% 9999.99% 0% 986851 2.2144 42.51 2.24 0% 0 0% 0 0% 0 0% 0%
20200814 226 231.86 214 224.88 -2.23% 9999.99% 0% 1828084 4.0547 66.01 2.22 0% 0 0% 0 0% 0 0% 0%
20200813 243.69 248.39 228.3 230 -6.5% 9563.87% 0% 1277221 3.0436 44.43 2.38 0% 0 0% 0 0% 0 0% 0%
20200812 238 247.65 237.02 245.99 1.35% 9999.99% 0% 1186173 2.885 34.28 2.43 0% 0 0% 0 0% 0 0% 0%
20200811 238.5 256.99 236.2 242.71 1.13% 9726.32% 0% 1624471 4.0133 44.44 2.47 0% 0 0% 0 0% 0 0% 0%
20200810 255 255 239.55 239.99 -6.82% 9655.69% 0% 2331543 5.7266 59.29 2.46 0% 0 0% 0 0% 0 0% 0%
20200807 265.1 275.9 255.34 257.55 -4.68% 9618.87% 0% 1722173 4.5615 44.63 2.65 0% 0 0% 0 0% 0 0% 0%
20200806 285 302 267.6 270.2 -5.46% 9481.56% 0% 2322790 6.5595 58.76 2.82 0% 0 0% 0 0% 0 0% 0%
20200805 283.15 293.48 263.22 285.82 -1.07% 9999.99% 0% 2467686 6.9047 57.14 2.8 0% 0 0% 0 0% 0 0% 0%
20200804 286 310 277.5 288.9 -1.46% 9760.07% 0% 3210163 9.4199 70.41 2.93 0% 0 0% 0 0% 0 0% 0%
20200803 250 298 248.11 293.18 18.22% 9999.99% 0% 4267707 11.5492 78.57 2.71 0% 0 0% 0 0% 0 0% 0%
20200731 240.65 254.58 236.01 248 3.05% 9940.49% 0% 4505688 11.1251 68.36 2.47 0% 0 0% 0 0% 0 0% 0%
20200730 240.8 269.99 238 240.65 0.06% 9411.86% 0% 7402354 18.7158 87.36 2.53 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