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. 康希诺688185
    4. 返回上一页 刷新
股票代码（例：sh688185）       542条   (进入康希诺股票专站) 康希诺股票成本分析
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 78.06 78.51 77.08 77.52 -0.81% 9838.46% 0% 1391923 1.0813 93.34 0.78 0% 0 0% 0 0% 0 0% 0%
20230927 76.19 78.38 76.19 78.15 2.42% 9919.23% 0% 1862159 1.4497 130.02 0.78 0% 0 0% 0 0% 0 0% 0%
20230926 77.09 77.38 75.81 76.3 -1.27% 9939.47% 0% 1037319 0.7935 75.49 0.76 0% 0 0% 0 0% 0 0% 0%
20230925 76.03 78.5 76 77.28 1.19% 9936.36% 0% 1489061 1.1486 104.76 0.77 0% 0 0% 0 0% 0 0% 0%
20230922 74.46 76.46 73.86 76.37 2.57% 9999.99% 0% 1401072 1.0542 93.98 0.75 0% 0 0% 0 0% 0 0% 0%
20230921 75.5 76.21 74.22 74.46 -1.68% 9828% 0% 1019883 0.7646 70.74 0.75 0% 0 0% 0 0% 0 0% 0%
20230920 76.12 77.63 75.65 75.73 -1.19% 9864.47% 0% 1011172 0.7725 72.05 0.76 0% 0 0% 0 0% 0 0% 0%
20230919 76.86 78.9 76.52 76.64 -1.02% 9853.25% 0% 1438418 1.1113 104.44 0.77 0% 0 0% 0 0% 0 0% 0%
20230918 75.08 77.63 74.9 77.43 3.1% 9955.84% 0% 2216233 1.7036 165.3 0.77 0% 0 0% 0 0% 0 0% 0%
20230915 73.36 76.59 72.72 75.1 2.46% 9913.33% 0% 1997997 1.4996 151.69 0.75 0% 0 0% 0 0% 0 0% 0%
20230914 74.54 75.3 73.1 73.3 -1.68% 9805.41% 0% 874333 0.6457 69.69 0.74 0% 0 0% 0 0% 0 0% 0%
20230913 74.68 75.28 73.76 74.55 -0.57% 9974.32% 0% 1093693 0.8135 76.22 0.74 0% 0 0% 0 0% 0 0% 0%
20230912 74.46 75.69 73.56 74.98 0.92% 9897.33% 0% 1667514 1.2508 107.95 0.75 0% 0 0% 0 0% 0 0% 0%
20230911 72.52 75.41 72.31 74.3 2.48% 9940.54% 0% 1888737 1.4063 116.47 0.74 0% 0 0% 0 0% 0 0% 0%
20230908 72.13 73.55 72.1 72.5 0.43% 9831.51% 0% 902317 0.656 52.65 0.73 0% 0 0% 0 0% 0 0% 0%
20230907 73.66 74.1 72.18 72.19 -2% 9789.04% 0% 932463 0.68 51.44 0.73 0% 0 0% 0 0% 0 0% 0%
20230906 74 74.1 72.73 73.66 -0.61% 9990.41% 0% 988746 0.725 53.05 0.73 0% 0 0% 0 0% 0 0% 0%
20230905 74.5 75.28 73.88 74.11 -0.9% 9914.86% 0% 1078015 0.8013 56.94 0.74 0% 0 0% 0 0% 0 0% 0%
20230904 74.2 75.42 73.53 74.78 1.73% 9870.67% 0% 1718859 1.2818 81.28 0.75 0% 0 0% 0 0% 0 0% 0%
20230901 73.4 74.35 73.06 73.51 0.2% 9833.78% 0% 1190381 0.8771 54.45 0.74 0% 0 0% 0 0% 0 0% 0%
20230831 73.13 74.6 70.68 73.36 -1.09% 9999.99% 0% 2825164 2.0442 119.42 0.72 0% 0 0% 0 0% 0 0% 0%
20230830 74.11 75.88 73.11 74.17 0.77% 9789.33% 0% 2291473 1.7078 101.3 0.75 0% 0 0% 0 0% 0 0% 0%
20230829 69.9 74 69.13 73.6 4.83% 9999.99% 0% 2363846 1.7116 93.8 0.72 0% 0 0% 0 0% 0 0% 0%
20230828 77.63 77.63 70.02 70.21 -0.89% 9517.81% 0% 2445394 1.7865 92.45 0.73 0% 0 0% 0 0% 0 0% 0%
20230825 73.97 73.97 70.68 70.84 -4.23% 9738.89% 0% 1955854 1.4032 69.47 0.72 0% 0 0% 0 0% 0 0% 0%
20230824 73.6 74.78 72.6 73.97 1.15% 9895.95% 0% 1530504 1.1298 52.02 0.74 0% 0 0% 0 0% 0 0% 0%
20230823 74.31 74.64 73.1 73.13 -2.22% 9782.43% 0% 1540756 1.1349 43.3 0.74 0% 0 0% 0 0% 0 0% 0%
20230822 77.83 78.08 72.9 74.79 -3.38% 9872% 0% 3345584 2.4952 72.98 0.75 0% 0 0% 0 0% 0 0% 0%
20230821 78.88 79.25 77.34 77.41 -2.35% 9824.36% 0% 2064199 1.6145 49.16 0.78 0% 0 0% 0 0% 0 0% 0%
20230818 81.85 82.52 79.27 79.27 -3.15% 9686.42% 0% 2313232 1.8694 57.73 0.81 0% 0 0% 0 0% 0 0% 0%
20230817 81.32 82.79 80.02 81.85 0.06% 9999.99% 0% 2205574 1.7935 57 0.81 0% 0 0% 0 0% 0 0% 0%
20230816 83.95 85.5 81.01 81.8 -2.94% 9755.42% 0% 3024873 2.5138 81.9 0.83 0% 0 0% 0 0% 0 0% 0%
20230815 87.12 87.12 83 84.28 -4.68% 9815.29% 0% 3341066 2.8306 94.61 0.85 0% 0 0% 0 0% 0 0% 0%
20230814 91.51 93.87 87.74 88.42 -1.58% 9724.44% 0% 3541042 3.1992 108.09 0.9 0% 0 0% 0 0% 0 0% 0%
20230811 93.06 93.74 89.68 89.84 -2.88% 9665.22% 0% 3184515 2.9183 101.99 0.92 0% 0 0% 0 0% 0 0% 0%
20230810 94.35 95.48 91.3 92.5 -5.46% 9846.24% 0% 5983639 5.5712 192.73 0.93 0% 0 0% 0 0% 0 0% 0%
20230809 84.65 98.22 84 97.84 19.54% 9999.99% 0% 9728180 9.1196 334.26 0.94 0% 0 0% 0 0% 0 0% 0%
20230808 83.25 83.9 80.81 81.85 -1.74% 9881.71% 0% 1418204 1.1593 52.73 0.82 0% 0 0% 0 0% 0 0% 0%
20230807 85.87 85.87 83.2 83.3 -3.38% 9816.67% 0% 1389750 1.164 52.49 0.84 0% 0 0% 0 0% 0 0% 0%
20230804 87.8 88.18 86.04 86.21 -1.29% 9809.2% 0% 1119421 0.9703 42.09 0.87 0% 0 0% 0 0% 0 0% 0%
20230803 87.09 87.92 86.66 87.34 0.68% 9939.08% 0% 1179227 1.0293 43.03 0.87 0% 0 0% 0 0% 0 0% 0%
20230802 89.83 89.83 86.5 86.75 -3.43% 9871.26% 0% 2009828 1.7557 74.16 0.87 0% 0 0% 0 0% 0 0% 0%
20230801 87.7 91.8 86.6 89.83 2.22% 9881.11% 0% 2806248 2.5247 111.64 0.9 0% 0 0% 0 0% 0 0% 0%
20230731 90.56 90.56 87 87.88 -1.97% 9886.36% 0% 2536045 2.243 108.49 0.88 0% 0 0% 0 0% 0 0% 0%
20230728 89.3 90.35 87.04 89.65 0.73% 9973.03% 0% 2621823 2.3241 121.48 0.89 0% 0 0% 0 0% 0 0% 0%
20230727 86.05 90.9 86 89 2.35% 9900% 0% 4446548 3.9572 222.4 0.89 0% 0 0% 0 0% 0 0% 0%
20230726 81.21 89.87 81.21 86.96 6.56% 9999.99% 0% 5522200 4.7608 319.79 0.86 0% 0 0% 0 0% 0 0% 0%
20230725 80.98 81.7 80.18 81.61 0.8% 9975.31% 0% 1646224 1.3359 122.59 0.81 0% 0 0% 0 0% 0 0% 0%
20230724 79 82.39 78.8 80.96 3.87% 9895.06% 0% 2522409 2.0385 189.12 0.81 0% 0 0% 0 0% 0 0% 0%
20230721 77.53 80.45 76.64 77.94 1.78% 9765.82% 0% 2344192 1.847 189.03 0.79 0% 0 0% 0 0% 0 0% 0%
20230720 78.05 78.86 76.55 76.58 -1.93% 9717.95% 0% 1002066 0.7777 90.25 0.78 0% 0 0% 0 0% 0 0% 0%
20230719 79.36 79.53 77.85 78.09 -1.6% 9911.54% 0% 882524 0.6911 81.59 0.78 0% 0 0% 0 0% 0 0% 0%
20230718 79.18 79.79 78.6 79.36 0.27% 9945.57% 0% 740049 0.585 67.14 0.79 0% 0 0% 0 0% 0 0% 0%
20230717 80.45 80.45 78.53 79.15 -1.69% 9918.99% 0% 880442 0.6965 74.12 0.79 0% 0 0% 0 0% 0 0% 0%
20230714 82.21 82.21 80.39 80.51 -2.09% 9839.51% 0% 1211946 0.9805 101.79 0.81 0% 0 0% 0 0% 0 0% 0%
20230713 81.36 83.2 81.06 82.23 1.85% 9928.05% 0% 1265531 1.0412 103.63 0.82 0% 0 0% 0 0% 0 0% 0%
20230712 82.7 82.78 80.69 80.74 -2.36% 9867.9% 0% 942444 0.7673 68.61 0.81 0% 0 0% 0 0% 0 0% 0%
20230711 81.1 82.9 80.59 82.69 2.12% 9984.15% 0% 1498087 1.2274 121.12 0.82 0% 0 0% 0 0% 0 0% 0%
20230710 79.5 82.58 79.5 80.97 1.81% 9896.3% 0% 1267777 1.0321 88.45 0.81 0% 0 0% 0 0% 0 0% 0%
20230707 80.93 81.5 79.5 79.53 -1.69% 9841.25% 0% 861268 0.6892 50.44 0.8 0% 0 0% 0 0% 0 0% 0%
20230706 81.85 82.27 80.71 80.9 -1.16% 9887.65% 0% 769619 0.6243 51.22 0.81 0% 0 0% 0 0% 0 0% 0%
20230705 83.7 83.8 81.65 81.85 -1.89% 9881.71% 0% 1128387 0.9283 63.31 0.82 0% 0 0% 0 0% 0 0% 0%
20230704 82.8 83.8 81.35 83.43 0.76% 9951.81% 0% 1507688 1.2491 98.46 0.83 0% 0 0% 0 0% 0 0% 0%
20230703 82.38 83.48 81.44 82.8 1.6% 9875.9% 0% 1119888 0.925 74.94 0.83 0% 0 0% 0 0% 0 0% 0%
20230630 79.57 82.48 78.71 81.5 2.62% 9961.73% 0% 1703753 1.3839 106.29 0.81 0% 0 0% 0 0% 0 0% 0%
20230629 81.05 81.55 79.42 79.42 -1.71% 9827.5% 0% 1391578 1.1152 89.26 0.8 0% 0 0% 0 0% 0 0% 0%
20230628 81.9 81.9 80.07 80.8 -0.42% 9875.31% 0% 983459 0.7958 65.31 0.81 0% 0 0% 0 0% 0 0% 0%
20230627 82.79 83.19 80.68 81.14 -1.99% 9917.28% 0% 1579353 1.2858 101.53 0.81 0% 0 0% 0 0% 0 0% 0%
20230626 80.3 86.9 79.4 82.79 2.97% 9874.7% 0% 3020134 2.5156 199.33 0.83 0% 0 0% 0 0% 0 0% 0%
20230621 82.68 83.64 80.4 80.4 -3.13% 9825.93% 0% 1461276 1.188 107.45 0.81 0% 0 0% 0 0% 0 0% 0%
20230620 84.28 84.74 82.75 83 -1.65% 9900% 0% 1296634 1.0812 101.56 0.83 0% 0 0% 0 0% 0 0% 0%
20230619 85.56 86.18 84.28 84.39 -1.62% 9828.24% 0% 1123639 0.9554 88.95 0.85 0% 0 0% 0 0% 0 0% 0%
20230616 86.22 86.45 85.14 85.78 -0.06% 9874.42% 0% 1068911 0.9162 79.96 0.86 0% 0 0% 0 0% 0 0% 0%
20230615 83.7 86.32 83 85.83 2.53% 9997.65% 0% 1874912 1.596 137.73 0.85 0% 0 0% 0 0% 0 0% 0%
20230614 85.3 85.48 83.68 83.71 -1.63% 9865.48% 0% 1022310 0.8637 74.06 0.84 0% 0 0% 0 0% 0 0% 0%
20230613 85.15 86.27 84.35 85.1 -0.08% 9911.76% 0% 942922 0.8028 67.57 0.85 0% 0 0% 0 0% 0 0% 0%
20230612 85 85.68 83.57 85.17 -0.72% 9999.99% 0% 1507871 1.2736 102.38 0.84 0% 0 0% 0 0% 0 0% 0%
20230609 84.45 86.5 84.11 85.79 1.18% 9992.94% 0% 1451108 1.2394 99.14 0.85 0% 0 0% 0 0% 0 0% 0%
20230608 86.93 87.52 84.75 84.79 -0.85% 9875.29% 0% 1117626 0.9542 76.4 0.85 0% 0 0% 0 0% 0 0% 0%
20230607 85.78 86.77 85.1 85.52 -0.3% 9844.19% 0% 911938 0.7823 59.54 0.86 0% 0 0% 0 0% 0 0% 0%
20230606 88.58 88.58 85.58 85.78 -2.58% 9759.77% 0% 1360209 1.179 80.82 0.87 0% 0 0% 0 0% 0 0% 0%
20230605 92.25 92.26 88.01 88.05 -4.04% 9793.26% 0% 1890519 1.6822 98.19 0.89 0% 0 0% 0 0% 0 0% 0%
20230602 90.99 92.17 90.27 91.76 0.71% 9873.91% 0% 1143616 1.0471 64.22 0.92 0% 0 0% 0 0% 0 0% 0%
20230601 89.51 92.49 87.38 91.11 2.36% 9999.99% 0% 1853586 1.6763 98.51 0.9 0% 0 0% 0 0% 0 0% 0%
20230531 90.41 91.49 88.9 89.01 -1.14% 9790% 0% 1207356 1.0871 65.29 0.9 0% 0 0% 0 0% 0 0% 0%
20230530 90.8 91.2 88.3 90.04 -0.84% 9999.99% 0% 1517087 1.3563 84.73 0.89 0% 0 0% 0 0% 0 0% 0%
20230529 92.22 93.46 90.19 90.8 -1.91% 9878.02% 0% 1459136 1.3301 83.56 0.91 0% 0 0% 0 0% 0 0% 0%
20230526 94 94.18 91.68 92.57 -1.48% 9853.76% 0% 1318173 1.2213 78.18 0.93 0% 0 0% 0 0% 0 0% 0%
20230525 95.63 95.81 93.03 93.96 -2.36% 9895.74% 0% 1695098 1.5981 100.57 0.94 0% 0 0% 0 0% 0 0% 0%
20230524 99.5 99.54 96.02 96.23 -3.63% 9820.62% 0% 2300125 2.2314 137.19 0.97 0% 0 0% 0 0% 0 0% 0%
20230523 95.78 101.87 95.5 99.85 4.93% 9885% 0% 3724637 3.7273 236.6 1 0% 0 0% 0 0% 0 0% 0%
20230522 94.9 95.8 94.33 95.16 0.7% 9916.84% 0% 901741 0.8569 61.29 0.95 0% 0 0% 0 0% 0 0% 0%
20230519 93.82 95.33 92.16 94.5 1.72% 9953.19% 0% 1369543 1.289 86.2 0.94 0% 0 0% 0 0% 0 0% 0%
20230518 94.5 95.48 92.03 92.9 -1.7% 9889.25% 0% 1379794 1.285 83.56 0.93 0% 0 0% 0 0% 0 0% 0%
20230517 95.72 96 93.4 94.51 -0.52% 9954.26% 0% 1003283 0.9471 58.46 0.94 0% 0 0% 0 0% 0 0% 0%
20230516 95 95.86 93.86 95 0.6% 9900% 0% 1338960 1.2709 70.93 0.95 0% 0 0% 0 0% 0 0% 0%
20230515 93.54 94.77 92.29 94.43 1.05% 9945.74% 0% 1111259 1.0405 50.73 0.94 0% 0 0% 0 0% 0 0% 0%
20230510 91.8 94.53 91.8 93.77 2.15% 9982.8% 0% 1605513 1.5003 60.56 0.93 0% 0 0% 0 0% 0 0% 0%
20230509 95.5 95.5 91.6 91.8 -3.94% 9770.97% 0% 2117620 1.9694 72.13 0.93 0% 0 0% 0 0% 0 0% 0%
20230508 95.16 96.99 93.95 95.57 0.6% 9960% 0% 1795314 1.7123 58.96 0.95 0% 0 0% 0 0% 0 0% 0%
20230505 98.99 99.02 94.51 95 -3.55% 9795.83% 0% 2016299 1.9343 60.89 0.96 0% 0 0% 0 0% 0 0% 0%
20230504 97.77 100.88 97.77 98.5 -2.19% 9849.49% 0% 1811002 1.7982 56.75 0.99 0% 0 0% 0 0% 0 0% 0%
20230428 100.18 102.46 97 100.71 0.46% 9971% 0% 1684996 1.6926 52.59 1 0% 0 0% 0 0% 0 0% 0%
20230427 104 104.5 99.8 100.25 -2.91% 9825.74% 0% 2046483 2.0653 58.67 1.01 0% 0 0% 0 0% 0 0% 0%
20230426 99 104.95 98.55 103.25 4.23% 9924.27% 0% 2562472 2.6348 73.93 1.03 0% 0 0% 0 0% 0 0% 0%
20230425 108 108.79 98 99.06 -9.44% 9611.76% 0% 3748855 3.8152 109.17 1.02 0% 0 0% 0 0% 0 0% 0%
20230424 106.8 113 105.2 109.39 4.01% 9935.78% 0% 4254632 4.6587 128.63 1.09 0% 0 0% 0 0% 0 0% 0%
20230421 103.1 108.29 102.07 105.17 2.41% 9916.19% 0% 4374591 4.598 135.8 1.05 0% 0 0% 0 0% 0 0% 0%
20230420 107 107.23 102.5 102.7 -4.31% 9775% 0% 3504857 3.6599 114.19 1.04 0% 0 0% 0 0% 0 0% 0%
20230419 114.5 114.82 106.88 107.33 -6.1% 9657.27% 0% 3999976 4.4018 145.92 1.1 0% 0 0% 0 0% 0 0% 0%
20230418 117.3 117.3 114.2 114.3 -1.41% 9839.13% 0% 1569951 1.8122 64.01 1.15 0% 0 0% 0 0% 0 0% 0%
20230417 118.14 118.8 115.51 115.94 -1.75% 9894.83% 0% 1983052 2.3099 80.58 1.16 0% 0 0% 0 0% 0 0% 0%
20230414 117 123.96 116.73 118 1.42% 9733.33% 0% 3913691 4.7092 171.08 1.2 0% 0 0% 0 0% 0 0% 0%
20230413 116.6 118.81 114.74 116.35 0.28% 9844.44% 0% 2165120 2.5357 105.16 1.17 0% 0 0% 0 0% 0 0% 0%
20230412 117 118.15 114.55 116.02 -0.84% 9901.72% 0% 1686658 1.9543 82.33 1.16 0% 0 0% 0 0% 0 0% 0%
20230411 114.38 121.31 114.18 117 2.85% 9815.25% 0% 4332224 5.112 217.28 1.18 0% 0 0% 0 0% 0 0% 0%
20230410 116.94 118.03 113.46 113.76 -2.59% 9706.9% 0% 1986508 2.3033 112.95 1.16 0% 0 0% 0 0% 0 0% 0%
20230407 112.18 117.72 112.18 116.79 3.72% 9968.1% 0% 2413088 2.7964 142.06 1.16 0% 0 0% 0 0% 0 0% 0%
20230406 114.63 115 112.6 112.6 -1.4% 9777.19% 0% 1574886 1.7875 93.74 1.14 0% 0 0% 0 0% 0 0% 0%
20230404 113 114.44 110.88 114.2 0.43% 9999.99% 0% 2275951 2.5695 134.03 1.13 0% 0 0% 0 0% 0 0% 0%
20230403 113 114.9 111.37 113.71 0.04% 9999.99% 0% 1962101 2.2066 116.56 1.12 0% 0 0% 0 0% 0 0% 0%
20230331 114.03 116 113.6 113.67 -0.25% 9871.05% 0% 1026066 1.1743 61.62 1.14 0% 0 0% 0 0% 0 0% 0%
20230330 114.88 115.96 112.67 113.96 -0.8% 9896.49% 0% 1152605 1.3108 67.52 1.14 0% 0 0% 0 0% 0 0% 0%
20230329 118.6 118.9 114.74 114.88 -3.14% 9803.45% 0% 1868679 2.1648 107.62 1.16 0% 0 0% 0 0% 0 0% 0%
20230328 121.6 121.8 118.55 118.6 -2.46% 9783.33% 0% 1454944 1.7435 84.51 1.2 0% 0 0% 0 0% 0 0% 0%
20230327 121.3 123.98 120.01 121.59 0.08% 9866.39% 0% 1618772 1.9774 90.18 1.22 0% 0 0% 0 0% 0 0% 0%
20230324 122.38 123.98 121.42 121.49 -0.78% 9858.2% 0% 1316448 1.6105 65.4 1.22 0% 0 0% 0 0% 0 0% 0%
20230323 121.99 123 119.35 122.44 0.21% 9999.99% 0% 1795202 2.1733 77.12 1.21 0% 0 0% 0 0% 0 0% 0%
20230322 120.48 122.39 120.02 122.18 1.41% 9997.52% 0% 1578715 1.9155 63.23 1.21 0% 0 0% 0 0% 0 0% 0%
20230321 117.99 120.64 116.79 120.48 2.61% 9999.99% 0% 1961756 2.3337 75.79 1.19 0% 0 0% 0 0% 0 0% 0%
20230320 117.56 119.82 114.7 117.41 -0.74% 9935.04% 0% 1990661 2.3284 75.68 1.17 0% 0 0% 0 0% 0 0% 0%
20230317 120.77 120.99 118.22 118.28 -1.43% 9839.5% 0% 1287424 1.534 49.65 1.19 0% 0 0% 0 0% 0 0% 0%
20230316 121.14 122.38 119.12 120 -1.64% 9900% 0% 1673382 2.0159 63.96 1.2 0% 0 0% 0 0% 0 0% 0%
20230315 121.56 123.8 120.57 122 0.83% 9900% 0% 2190115 2.6721 83.77 1.22 0% 0 0% 0 0% 0 0% 0%
20230314 121.02 123.5 118.9 121 -0.83% 9900% 0% 2516065 3.0462 96.73 1.21 0% 0 0% 0 0% 0 0% 0%
20230313 124.58 124.9 117 122.01 -2% 9999.99% 0% 3900096 4.6879 149.36 1.2 0% 0 0% 0 0% 0 0% 0%
20230310 122.91 125.74 121.77 124.5 0.96% 9940.32% 0% 3750835 4.6618 159.2 1.24 0% 0 0% 0 0% 0 0% 0%
20230309 120.8 125 120.79 123.32 2.78% 9926.02% 0% 3927206 4.833 183.38 1.23 0% 0 0% 0 0% 0 0% 0%
20230308 119.5 121.48 118.38 119.99 -0.06% 9899.17% 0% 2032474 2.4314 104.16 1.2 0% 0 0% 0 0% 0 0% 0%
20230307 123.15 124.31 120 120.06 -2.51% 9740.98% 0% 1908434 2.3218 102.22 1.22 0% 0 0% 0 0% 0 0% 0%
20230306 124.11 124.58 121.33 123.15 -1.16% 9912.2% 0% 2026723 2.4865 106.7 1.23 0% 0 0% 0 0% 0 0% 0%
20230303 125.2 127.59 124.18 124.6 -0.47% 9788.89% 0% 1720612 2.1599 88.62 1.26 0% 0 0% 0 0% 0 0% 0%
20230302 128.47 128.54 124.65 125.19 -1.63% 9835.71% 0% 1902389 2.3979 91.64 1.26 0% 0 0% 0 0% 0 0% 0%
20230301 128.99 129.76 126.9 127.27 -0.94% 9842.97% 0% 1781882 2.2795 85.51 1.28 0% 0 0% 0 0% 0 0% 0%
20230228 129.83 132.28 126.71 128.48 -1.68% 9859.69% 0% 2294065 2.9524 111.65 1.29 0% 0 0% 0 0% 0 0% 0%
20230227 133.39 135 130.3 130.68 -2.69% 9800% 0% 1964206 2.5849 101.71 1.32 0% 0 0% 0 0% 0 0% 0%
20230224 135.83 135.88 133.89 134.29 -1.24% 9847.41% 0% 1290878 1.7388 70.26 1.35 0% 0 0% 0 0% 0 0% 0%
20230223 138.01 138.99 135.55 135.98 -1.59% 9825.55% 0% 1337823 1.8299 73.11 1.37 0% 0 0% 0 0% 0 0% 0%
20230222 138.08 140.4 137.8 138.18 -0.65% 9841.01% 0% 1293047 1.7963 71.12 1.39 0% 0 0% 0 0% 0 0% 0%
20230221 139.59 142.48 137.66 139.08 0% 9834.29% 0% 2082787 2.909 113.56 1.4 0% 0 0% 0 0% 0 0% 0%
20230220 138.41 139.5 134 139.08 1.09% 9999.99% 0% 2586570 3.5409 136.3 1.37 0% 0 0% 0 0% 0 0% 0%
20230217 135 140.8 134 137.58 2.27% 9942.34% 0% 2868034 3.9428 159.16 1.37 0% 0 0% 0 0% 0 0% 0%
20230216 137.75 138.99 133.87 134.52 -1.52% 9718.98% 0% 2083270 2.8522 117.2 1.37 0% 0 0% 0 0% 0 0% 0%
20230215 137.88 138.64 136.41 136.59 -1.56% 9870.07% 0% 1500592 2.0559 81.57 1.37 0% 0 0% 0 0% 0 0% 0%
20230214 140.13 140.65 137.8 138.75 -0.4% 9882.01% 0% 1379634 1.9139 68.47 1.39 0% 0 0% 0 0% 0 0% 0%
20230213 139.1 141.33 138 139.31 0.15% 9850.71% 0% 1358233 1.8971 58.72 1.4 0% 0 0% 0 0% 0 0% 0%
20230210 141.89 142.8 138.41 139.1 -1.07% 9835.71% 0% 1384855 1.9411 55.97 1.4 0% 0 0% 0 0% 0 0% 0%
20230209 137.96 140.77 137.33 140.6 1.24% 9999.99% 0% 1452491 2.0257 57.77 1.39 0% 0 0% 0 0% 0 0% 0%
20230208 142.1 142.22 138.79 138.88 -1.54% 9820% 0% 1515028 2.1281 59.54 1.4 0% 0 0% 0 0% 0 0% 0%
20230207 139.43 144.66 139.43 141.05 0.79% 9833.1% 0% 2305986 3.2734 91.34 1.42 0% 0 0% 0 0% 0 0% 0%
20230206 139.3 141.26 138.06 139.95 0.42% 9896.43% 0% 1677056 2.347 65.84 1.4 0% 0 0% 0 0% 0 0% 0%
20230203 139.5 143.66 137.57 139.37 -0.29% 9855% 0% 2497874 3.5081 91.77 1.4 0% 0 0% 0 0% 0 0% 0%
20230202 138 142.49 136.66 139.78 1.81% 9884.29% 0% 2671111 3.7376 100.41 1.4 0% 0 0% 0 0% 0 0% 0%
20230201 131.9 137.66 130.88 137.3 4.48% 9999.99% 0% 3560790 4.8017 130.17 1.35 0% 0 0% 0 0% 0 0% 0%
20230131 139 139.26 130.6 131.41 -8.01% 9780.45% 0% 4725228 6.2687 173.92 1.33 0% 0 0% 0 0% 0 0% 0%
20230130 146.9 147.5 142.41 142.86 -2.62% 9820.83% 0% 2946340 4.2451 123.01 1.44 0% 0 0% 0 0% 0 0% 0%
20230120 147.99 149.68 146.26 146.71 -0.47% 9880.27% 0% 1620357 2.39 70.16 1.47 0% 0 0% 0 0% 0 0% 0%
20230119 146.73 149.25 144.6 147.4 0.27% 9927.21% 0% 1853211 2.7282 70.25 1.47 0% 0 0% 0 0% 0 0% 0%
20230118 150.08 150.53 147.01 147.01 -1.99% 9833.11% 0% 1517576 2.2493 56.18 1.48 0% 0 0% 0 0% 0 0% 0%
20230117 154.68 154.68 149.3 150 -1.94% 9833.77% 0% 2028964 3.0703 74.63 1.51 0% 0 0% 0 0% 0 0% 0%
20230116 149.03 154.9 148.5 152.97 2.64% 9898.04% 0% 3214136 4.9221 119.02 1.53 0% 0 0% 0 0% 0 0% 0%
20230113 148.8 149.86 146.76 149.03 0.9% 9902.01% 0% 1691400 2.5153 60.88 1.49 0% 0 0% 0 0% 0 0% 0%
20230112 152 152 146 147.7 -2.25% 9879.73% 0% 2305424 3.4165 73.83 1.48 0% 0 0% 0 0% 0 0% 0%
20230111 151 155.44 150.56 151.1 -0.64% 9840.79% 0% 2604778 3.9704 84.23 1.52 0% 0 0% 0 0% 0 0% 0%
20230110 149.06 154.55 145.35 152.08 2.03% 9971.52% 0% 3130867 4.7422 94.74 1.51 0% 0 0% 0 0% 0 0% 0%
20230109 151 151.68 147.84 149.06 -0.43% 9837.33% 0% 2570114 3.8448 75.24 1.5 0% 0 0% 0 0% 0 0% 0%
20230106 152.48 156.78 148.84 149.71 1.01% 9684.97% 0% 4303009 6.5817 128.74 1.53 0% 0 0% 0 0% 0 0% 0%
20230105 146.77 149.6 143.5 148.21 2.15% 9914.19% 0% 3007777 4.437 87.64 1.48 0% 0 0% 0 0% 0 0% 0%
20230104 148.23 148.23 144.18 145.09 -1.14% 9837.67% 0% 2279242 3.3186 65.7 1.46 0% 0 0% 0 0% 0 0% 0%
20230103 145.6 148.49 144.5 146.77 0.51% 9952.74% 0% 2255431 3.2963 63.04 1.46 0% 0 0% 0 0% 0 0% 0%
20221230 152.35 153.27 145.96 146.02 -3.96% 9700% 0% 3293630 4.8914 82 1.49 0% 0 0% 0 0% 0 0% 0%
20221229 149.58 161 149.03 152.04 3.07% 9709.03% 0% 4827793 7.4843 116.72 1.55 0% 0 0% 0 0% 0 0% 0%
20221228 149.92 150.99 146.24 147.51 -0.34% 9800% 0% 2890694 4.2942 61.76 1.49 0% 0 0% 0 0% 0 0% 0%
20221227 151.73 152.99 143.34 148.02 -5.05% 9969.39% 0% 4701165 6.8948 79.3 1.47 0% 0 0% 0 0% 0 0% 0%
20221226 161.5 163.78 155.89 155.9 -4.11% 9767.09% 0% 3667684 5.7925 64.29 1.58 0% 0 0% 0 0% 0 0% 0%
20221223 163.55 167.32 162.07 162.59 -0.64% 9814.02% 0% 2360627 3.8758 41.55 1.64 0% 0 0% 0 0% 0 0% 0%
20221222 171.78 171.98 162.95 163.64 -4.36% 9698.8% 0% 3664944 6.1048 59.94 1.67 0% 0 0% 0 0% 0 0% 0%
20221221 173.71 177.5 170.99 171.1 -2.66% 9733.33% 0% 2518544 4.381 42.29 1.74 0% 0 0% 0 0% 0 0% 0%
20221220 174.92 180.88 174.71 175.77 0.61% 9774.72% 0% 2885717 5.1293 47.64 1.78 0% 0 0% 0 0% 0 0% 0%
20221219 190.72 190.87 174 174.7 -10.41% 9605.56% 0% 5670732 10.196 90.03 1.8 0% 0 0% 0 0% 0 0% 0%
20221216 195.41 200.97 191 195 -0.21% 9798.48% 0% 4978710 9.8069 84.97 1.97 0% 0 0% 0 0% 0 0% 0%
20221215 202.36 206 194 195.41 -3.02% 9719.6% 0% 6472017 12.8843 112 1.99 0% 0 0% 0 0% 0 0% 0%
20221214 182.91 207.56 177.11 201.49 8.5% 9999.99% 0% 11189332 21.6843 181.99 1.94 0% 0 0% 0 0% 0 0% 0%
20221213 190 193.6 178.5 185.7 -2.52% 9992.39% 0% 5445960 10.0444 88.83 1.84 0% 0 0% 0 0% 0 0% 0%
20221212 191.69 198.68 188.9 190.5 -0.65% 9770.47% 0% 4625170 8.9362 73.29 1.93 0% 0 0% 0 0% 0 0% 0%
20221209 186.33 195.33 181.5 191.74 4.59% 9999.99% 0% 6571973 12.4408 100.68 1.89 0% 0 0% 0 0% 0 0% 0%
20221208 185.19 186.88 179.31 183.33 0.4% 9863.59% 0% 4279557 7.8604 62.33 1.84 0% 0 0% 0 0% 0 0% 0%
20221207 180.88 187 175.31 182.6 1% 9932.97% 0% 4600772 8.3933 66.26 1.82 0% 0 0% 0 0% 0 0% 0%
20221206 187.84 191 177.2 180.8 -3.25% 9779.78% 0% 5855545 10.7044 79.44 1.83 0% 0 0% 0 0% 0 0% 0%
20221205 203 207 186.8 186.88 -8.84% 9684.29% 0% 6486735 12.371 90.27 1.91 0% 0 0% 0 0% 0 0% 0%
20221202 204.79 211.5 202 205.01 0.5% 9851.94% 0% 4569921 9.4327 67.15 2.06 0% 0 0% 0 0% 0 0% 0%
20221201 225 228 202 204 -8.7% 9755.07% 0% 7951973 16.4918 109.4 2.07 0% 0 0% 0 0% 0 0% 0%
20221130 227 236 223.44 223.44 -6.85% 9657.21% 0% 7045023 16.1032 108.43 2.29 0% 0 0% 0 0% 0 0% 0%
20221129 211.16 251 210.33 239.87 12.09% 9999.99% 0% 8494550 18.9093 128.37 2.23 0% 0 0% 0 0% 0 0% 0%
20221128 210 222 208.5 214 -2.1% 9900% 0% 4931750 10.5755 73.83 2.14 0% 0 0% 0 0% 0 0% 0%
20221125 212.89 228.83 202 218.6 3.99% 9973.73% 0% 6888540 14.9707 95.01 2.17 0% 0 0% 0 0% 0 0% 0%
20221124 206.08 213.38 206 210.22 2.45% 9910.48% 0% 3996311 8.3881 45.75 2.1 0% 0 0% 0 0% 0 0% 0%
20221123 223.02 226.3 201.61 205.19 -9.45% 9670.95% 0% 7861447 16.5135 84.08 2.1 0% 0 0% 0 0% 0 0% 0%
20221122 237.26 243 223.5 226.6 -5.67% 9752.17% 0% 5645203 12.9922 66.59 2.3 0% 0 0% 0 0% 0 0% 0%
20221121 228 249.99 226.01 240.22 0.69% 9867.63% 0% 6556118 15.7983 79.19 2.41 0% 0 0% 0 0% 0 0% 0%
20221118 233 241.98 228.5 238.58 6.45% 9999.99% 0% 8373717 19.6942 94.08 2.35 0% 0 0% 0 0% 0 0% 0%
20221117 217.5 232 217.5 224.13 3.05% 9817.26% 0% 6313319 14.2544 65.38 2.26 0% 0 0% 0 0% 0 0% 0%
20221116 235.98 235.98 215 217.5 -6.77% 9741.63% 0% 6734924 14.8565 63.84 2.21 0% 0 0% 0 0% 0 0% 0%
20221115 233 236 220.79 233.29 -3.01% 9999.99% 0% 6445489 14.8237 62.63 2.3 0% 0 0% 0 0% 0 0% 0%
20221114 220 241.64 212 240.52 11.71% 9999.99% 0% 10841260 24.8928 103.95 2.3 0% 0 0% 0 0% 0 0% 0%
20221111 282 295.8 214.22 215.3 -15.57% 8244.96% 0% 15803703 40.7197 179.66 2.58 0% 0 0% 0 0% 0 0% 0%
20221110 248.2 255 238 255 7.08% 9999.99% 0% 8661372 21.4851 106.34 2.48 0% 0 0% 0 0% 0 0% 0%
20221109 240.15 252.74 228.88 238.13 -2.82% 9905.46% 0% 6390941 15.2068 78.04 2.38 0% 0 0% 0 0% 0 0% 0%
20221108 259 261.49 242.5 245.05 -5.02% 9741.37% 0% 6985374 17.3794 91.56 2.49 0% 0 0% 0 0% 0 0% 0%
20221107 244.56 271.25 244.56 258 4.08% 9785.06% 0% 9790590 25.5679 144.93 2.61 0% 0 0% 0 0% 0 0% 0%
20221104 215 259.01 214.12 247.88 14.73% 9999.99% 0% 11969314 28.3434 183.83 2.37 0% 0 0% 0 0% 0 0% 0%
20221103 248 248 214.95 216.06 -14.77% 9212.93% 0% 12446200 28.9256 227.43 2.32 0% 0 0% 0 0% 0 0% 0%
20221102 216.2 253.5 215 253.5 20% 9999.99% 0% 7710508 18.7795 187.25 2.44 0% 0 0% 0 0% 0 0% 0%
20221101 196.12 214.99 181 211.25 11.39% 9999.99% 0% 8928136 17.6313 211.75 1.97 0% 0 0% 0 0% 0 0% 0%
20221031 184 195.5 180 189.65 0.87% 9987.77% 0% 6421950 12.0671 177.6 1.88 0% 0 0% 0 0% 0 0% 0%
20221028 168 196.3 166 188.01 11.38% 9999.99% 0% 8795919 16.1021 277.26 1.83 0% 0 0% 0 0% 0 0% 0%
20221027 169 176.2 158.99 168.8 5% 9999.99% 0% 8587543 14.2977 317.02 1.66 0% 0 0% 0 0% 0 0% 0%
20221026 143.37 160.76 140.14 160.76 20% 9999.99% 0% 6618818 10.1372 309.86 1.53 0% 0 0% 0 0% 0 0% 0%
20221025 127.72 135.5 125.69 133.97 3.77% 9999.99% 0% 3034899 3.9872 166.71 1.31 0% 0 0% 0 0% 0 0% 0%
20221024 131.5 136.7 128.38 129.1 1.25% 9680.3% 0% 2547088 3.3636 160.98 1.32 0% 0 0% 0 0% 0 0% 0%
20221021 128.55 130.33 126.5 127.5 -0.38% 9860.94% 0% 1086423 1.3884 72.61 1.28 0% 0 0% 0 0% 0 0% 0%
20221020 124.23 131.8 124.23 127.98 1.68% 9898.44% 0% 1578895 2.0245 105.24 1.28 0% 0 0% 0 0% 0 0% 0%
20221019 129.99 131.75 125.8 125.86 -3.6% 9810.24% 0% 1381311 1.7568 88.71 1.27 0% 0 0% 0 0% 0 0% 0%
20221018 128.12 133.99 126 130.56 2% 9943.08% 0% 1766417 2.2957 111.91 1.3 0% 0 0% 0 0% 0 0% 0%
20221017 128.18 132.25 126.85 128 -0.28% 9822.48% 0% 1688488 2.1792 109.44 1.29 0% 0 0% 0 0% 0 0% 0%
20220720 168.35 171.95 168.35 169.63 0.85% 9878.24% 0% 1116018 1.8991 61.41 1.7 0% 0 0% 0 0% 0 0% 0%
20220719 170.6 172.47 165.36 168.2 -1.15% 9911.9% 0% 1524093 2.554 76.73 1.68 0% 0 0% 0 0% 0 0% 0%
20220718 173.6 174.44 167.94 170.16 -1.72% 9909.41% 0% 1872694 3.1832 87.11 1.7 0% 0 0% 0 0% 0 0% 0%
20220715 177.78 178.73 173.01 173.13 -3.82% 9793.14% 0% 1932614 3.3837 88.5 1.75 0% 0 0% 0 0% 0 0% 0%
20220714 171.78 180.1 171 180 4.79% 9999.99% 0% 2348713 4.1404 106.42 1.76 0% 0 0% 0 0% 0 0% 0%
20220713 172 173.12 170.01 171.78 0.09% 9887.21% 0% 1048428 1.8003 43.94 1.72 0% 0 0% 0 0% 0 0% 0%
20220712 180.1 180.49 171 171.62 -4.59% 9763.22% 0% 2173872 3.7827 85.25 1.74 0% 0 0% 0 0% 0 0% 0%
20220711 182.98 184.85 178.66 179.88 -1.69% 9838.12% 0% 1574111 2.8516 62.23 1.81 0% 0 0% 0 0% 0 0% 0%
20220708 183.05 186.6 180.38 182.97 -0.55% 9898.36% 0% 2018183 3.696 70.4 1.83 0% 0 0% 0 0% 0 0% 0%
20220707 191.46 191.46 183.62 183.99 -2.26% 9845.41% 0% 1869313 3.464 61.05 1.85 0% 0 0% 0 0% 0 0% 0%
20220706 188 191.56 186 188.25 0.13% 9860.32% 0% 2256377 4.2666 74.92 1.89 0% 0 0% 0 0% 0 0% 0%
20220705 198.2 198.5 187 188 -5.18% 9794.74% 0% 3054153 5.8114 99.45 1.9 0% 0 0% 0 0% 0 0% 0%
20220704 195.4 199.9 191.67 198.28 1.44% 9964.97% 0% 2479365 4.8739 79.87 1.97 0% 0 0% 0 0% 0 0% 0%
20220701 200 200 194.31 195.47 -1.81% 9872.96% 0% 2068596 4.0515 66.34 1.96 0% 0 0% 0 0% 0 0% 0%
20220630 206.08 208.53 198.55 199.08 -2.25% 9755.45% 0% 3073771 6.2152 102.16 2.02 0% 0 0% 0 0% 0 0% 0%
20220629 205.38 209.89 203.65 203.66 -1.76% 9786.41% 0% 2512158 5.1842 88.79 2.06 0% 0 0% 0 0% 0 0% 0%
20220628 210 210.59 202.58 207.31 -1.26% 9963.59% 0% 2543104 5.2263 91.44 2.06 0% 0 0% 0 0% 0 0% 0%
20220627 198 217.99 198 209.96 5.51% 9994.23% 0% 4571624 9.523 168.66 2.08 0% 0 0% 0 0% 0 0% 0%
20220624 189.99 203.73 188.76 199 5.07% 9950.51% 0% 4004006 7.9265 155.51 1.98 0% 0 0% 0 0% 0 0% 0%
20220623 190 192.5 185.71 189.4 0.81% 9921.16% 0% 1942940 3.6694 75.26 1.89 0% 0 0% 0 0% 0 0% 0%
20220622 195.2 202.77 187.45 187.88 -5.02% 9485.71% 0% 2939905 5.7508 112.49 1.96 0% 0 0% 0 0% 0 0% 0%
20220621 192 203.89 185.55 197.81 3.27% 9999.99% 0% 4317839 8.3945 154.36 1.94 0% 0 0% 0 0% 0 0% 0%
20220620 186.04 192.66 185.09 191.55 3.17% 9999.99% 0% 2605910 4.927 88.09 1.89 0% 0 0% 0 0% 0 0% 0%
20220617 183.01 188.48 181.68 185.66 0.21% 9935.68% 0% 2069355 3.8271 65.08 1.85 0% 0 0% 0 0% 0 0% 0%
20220616 187 190.71 183.5 185.28 -0.12% 9808.02% 0% 2011558 3.7578 63.4 1.87 0% 0 0% 0 0% 0 0% 0%
20220615 189.36 191.8 185.21 185.5 -1.27% 9767.02% 0% 2104193 3.9558 65.14 1.88 0% 0 0% 0 0% 0 0% 0%
20220614 186 189.5 181.54 187.89 0.02% 9999.99% 0% 2443065 4.5266 70.17 1.85 0% 0 0% 0 0% 0 0% 0%
20220613 188.44 191.98 187 187.85 -2.23% 9839.15% 0% 2133918 4.0254 59.58 1.89 0% 0 0% 0 0% 0 0% 0%
20220610 188.88 193.99 187.8 192.13 1.56% 9959.16% 0% 2996580 5.7153 75.53 1.91 0% 0 0% 0 0% 0 0% 0%
20220609 195 196.99 187.09 189.18 -2.73% 9804.71% 0% 3152763 6.0249 83.28 1.91 0% 0 0% 0 0% 0 0% 0%
20220608 191.9 203.99 191 194.49 -0.38% 9772.59% 0% 4550516 8.9859 129.81 1.97 0% 0 0% 0 0% 0 0% 0%
20220607 180.37 197.9 179.11 195.23 8.42% 9999.99% 0% 5215197 9.9142 150.42 1.9 0% 0 0% 0 0% 0 0% 0%
20220606 170.75 183 167.1 180.07 4.75% 9999.99% 0% 4354711 7.7114 123.24 1.77 0% 0 0% 0 0% 0 0% 0%
20220602 173.45 175 169.31 171.9 -1.79% 9952.63% 0% 2475367 4.2394 61.8 1.71 0% 0 0% 0 0% 0 0% 0%
20220601 174.79 179 171.1 175.04 0.19% 9902.29% 0% 2968403 5.1992 78.03 1.75 0% 0 0% 0 0% 0 0% 0%
20220531 168.25 179.7 168.25 174.7 3.99% 9882.86% 0% 4423419 7.7351 122.3 1.75 0% 0 0% 0 0% 0 0% 0%
20220530 170.01 172.99 165 168 -5.94% 9840.83% 0% 4498536 7.5953 128.9 1.69 0% 0 0% 0 0% 0 0% 0%
20220527 151.5 180.18 150 178.6 18.48% 9999.99% 0% 7332810 12.142 216.1 1.66 0% 0 0% 0 0% 0 0% 0%
20220526 152 152.45 148.02 150.74 -0.8% 9949.33% 0% 1599454 2.3987 50.95 1.5 0% 0 0% 0 0% 0 0% 0%
20220525 153.7 153.83 149.03 151.95 -0.52% 9962.91% 0% 1928198 2.9194 60.77 1.51 0% 0 0% 0 0% 0 0% 0%
20220524 160.96 163.65 152.6 152.74 -4.68% 9628.66% 0% 3615491 5.6891 114.94 1.57 0% 0 0% 0 0% 0 0% 0%
20220523 164.44 166.49 158.6 160.24 -2.53% 9791.36% 0% 4091488 6.6086 142.2 1.62 0% 0 0% 0 0% 0 0% 0%
20220520 175 175.7 162.31 164.4 12.14% 9685.71% 0% 8221597 13.8158 329.22 1.68 0% 0 0% 0 0% 0 0% 0%
20220519 145.15 146.99 143.5 146.6 -0.4% 9999.99% 0% 1612940 2.3361 76.91 1.45 0% 0 0% 0 0% 0 0% 0%
20220518 148.7 150.43 147.1 147.19 -1.18% 9845.27% 0% 1235623 1.8344 58.26 1.48 0% 0 0% 0 0% 0 0% 0%
20220517 153 153.7 146.6 148.95 -2.88% 9896.64% 0% 2301080 3.419 101.22 1.49 0% 0 0% 0 0% 0 0% 0%
20220516 150.6 160.3 150.6 153.36 1.89% 9730.77% 0% 3106611 4.8439 144.7 1.56 0% 0 0% 0 0% 0 0% 0%
20220513 153.22 155.5 148.18 150.51 -1.76% 9867.55% 0% 2006479 3.0313 91.37 1.51 0% 0 0% 0 0% 0 0% 0%
20220512 151.46 155.38 148.48 153.2 1.15% 9978.95% 0% 2202702 3.3545 100.22 1.52 0% 0 0% 0 0% 0 0% 0%
20220511 150.43 157.81 149.73 151.46 1.18% 9735.06% 0% 2833769 4.3755 125.38 1.54 0% 0 0% 0 0% 0 0% 0%
20220510 145.9 151.8 144.47 149.7 0.81% 9946.98% 0% 1794203 2.6706 79.03 1.49 0% 0 0% 0 0% 0 0% 0%
20220509 150 152.55 147.5 148.5 -0.85% 9800% 0% 1405439 2.1068 60.14 1.5 0% 0 0% 0 0% 0 0% 0%
20220506 147.51 151.36 146.99 149.78 -1.38% 9952.35% 0% 1498487 2.2296 63.27 1.49 0% 0 0% 0 0% 0 0% 0%
20220505 148 152.68 146.2 151.88 -0.09% 9958.28% 0% 2283978 3.4407 94.49 1.51 0% 0 0% 0 0% 0 0% 0%
20220429 143.93 152.47 143.58 152.01 3.68% 9999.99% 0% 2754663 4.1205 114.24 1.5 0% 0 0% 0 0% 0 0% 0%
20220428 152.99 153 145 146.61 -3.78% 9806.08% 0% 2108376 3.1222 87.86 1.48 0% 0 0% 0 0% 0 0% 0%
20220427 146.3 153.05 141 152.37 1.44% 9999.99% 0% 3109920 4.561 117.48 1.47 0% 0 0% 0 0% 0 0% 0%
20220426 155.16 156.79 149.81 150.2 -2.46% 9716.99% 0% 2168997 3.3275 82.06 1.53 0% 0 0% 0 0% 0 0% 0%
20220425 166.89 171.58 153.74 153.99 -9.21% 9464.6% 0% 2968441 4.7817 115.26 1.61 0% 0 0% 0 0% 0 0% 0%
20220422 171.65 175.53 167.01 169.61 -1.53% 9818.71% 0% 1925316 3.2842 78.35 1.71 0% 0 0% 0 0% 0 0% 0%
20220421 182 182.7 172 172.24 -5.56% 9686.36% 0% 2219595 3.9095 91.24 1.76 0% 0 0% 0 0% 0 0% 0%
20220420 185.04 188 181 182.39 -1.35% 9812.5% 0% 1256923 2.3165 51.46 1.84 0% 0 0% 0 0% 0 0% 0%
20220419 189.9 191.5 182.1 184.89 -2.43% 9894.05% 0% 1841629 3.4088 68.28 1.85 0% 0 0% 0 0% 0 0% 0%
20220418 188.44 193.72 182.34 189.49 -0.33% 9979.26% 0% 1655276 3.1072 58.84 1.88 0% 0 0% 0 0% 0 0% 0%
20220415 188.88 194.38 186.9 190.11 0.01% 9853.4% 0% 1885136 3.5959 62.94 1.91 0% 0 0% 0 0% 0 0% 0%
20220414 199 201 184.13 190.1 -3.99% 9852.88% 0% 3350177 6.4155 108.29 1.91 0% 0 0% 0 0% 0 0% 0%
20220413 209 209.34 197.83 198 -6.43% 9701.98% 0% 3117774 6.2941 105.41 2.02 0% 0 0% 0 0% 0 0% 0%
20220412 213.35 216.5 206 211.6 -1.78% 9976.19% 0% 2031526 4.2638 70.69 2.1 0% 0 0% 0 0% 0 0% 0%
20220411 211.79 222 209.26 215.44 1.35% 9782.57% 0% 2395214 5.2176 76.81 2.18 0% 0 0% 0 0% 0 0% 0%
20220408 213.31 216.31 209.08 212.58 -0.06% 9927.36% 0% 1983255 4.2094 61.55 2.12 0% 0 0% 0 0% 0 0% 0%
20220407 221 222.8 212 212.7 -5.47% 9793.02% 0% 2825889 6.0792 83.07 2.15 0% 0 0% 0 0% 0 0% 0%
20220401 231.88 236 225.5 236 1.68% 9999.99% 0% 3129600 7.225 85.54 2.31 0% 0 0% 0 0% 0 0% 0%
20220331 243 245.89 231.91 232.09 -4.9% 9692.83% 0% 2656957 6.2911 70.15 2.37 0% 0 0% 0 0% 0 0% 0%
20220330 245.6 247 238.3 244.04 -0.11% 9942.8% 0% 3064930 7.4385 82.42 2.43 0% 0 0% 0 0% 0 0% 0%
20220329 248.01 251.39 241 244.3 -1.17% 9871.43% 0% 2322840 5.7015 63.7 2.45 0% 0 0% 0 0% 0 0% 0%
20220328 260 260.44 246 247.2 -5.6% 9788% 0% 2748263 6.8767 75.69 2.5 0% 0 0% 0 0% 0 0% 0%
20220325 267 269.98 261.61 261.86 -3.14% 9781.51% 0% 2593362 6.8844 75 2.65 0% 0 0% 0 0% 0 0% 0%
20220324 248.77 272.59 247.01 270.35 6.97% 9999.99% 0% 4487942 11.8614 132.41 2.64 0% 0 0% 0 0% 0 0% 0%
20220323 255.12 256.08 247.2 252.74 0.29% 9969.32% 0% 2260375 5.6739 67.62 2.51 0% 0 0% 0 0% 0 0% 0%
20220322 261.99 264.97 247.6 252 -5.51% 9743.75% 0% 3508395 8.9976 107.77 2.56 0% 0 0% 0 0% 0 0% 0%
20220321 255.48 269.86 255.08 266.7 8.82% 9999.99% 0% 6636566 17.3594 219.96 2.62 0% 0 0% 0 0% 0 0% 0%
20220318 223.7 245.89 220.98 245.08 9.56% 9999.99% 0% 5257754 12.4342 189.55 2.36 0% 0 0% 0 0% 0 0% 0%
20220317 224.88 234.4 223.02 223.7 0.95% 9711.4% 0% 3002657 6.8502 120.26 2.28 0% 0 0% 0 0% 0 0% 0%
20220316 229.35 233.88 211.2 221.6 -3.35% 9972.73% 0% 3037304 6.6714 126.82 2.2 0% 0 0% 0 0% 0 0% 0%
20220315 225.64 241 223.85 229.27 0.57% 9697.86% 0% 3008280 7.0339 143.14 2.34 0% 0 0% 0 0% 0 0% 0%
20220311 211.8 236.8 211 230.47 6.79% 9999.99% 0% 3493100 7.8108 169.19 2.24 0% 0 0% 0 0% 0 0% 0%
20220310 216 219.87 211.99 215.82 1.09% 9891.67% 0% 2163353 4.6727 109.14 2.16 0% 0 0% 0 0% 0 0% 0%
20220309 224 227.84 202.12 213.5 -4.62% 9876.64% 0% 2885783 6.1753 141.76 2.14 0% 0 0% 0 0% 0 0% 0%
20220308 241 241 222.23 223.83 -7.36% 9631.74% 0% 2280351 5.256 127.27 2.3 0% 0 0% 0 0% 0 0% 0%
20220307 239.1 244.01 235.58 241.61 1.7% 9925.31% 0% 1833135 4.4123 107.96 2.41 0% 0 0% 0 0% 0 0% 0%
20220304 240 245.8 236.66 237.57 -1.97% 9757.68% 0% 1673487 4.0266 83.94 2.41 0% 0 0% 0 0% 0 0% 0%
20220303 248 249.26 241.89 242.35 -2.1% 9832.38% 0% 1555018 3.7935 74.05 2.44 0% 0 0% 0 0% 0 0% 0%
20220302 246.51 249.37 243.81 247.55 -0.5% 9963.01% 0% 1018432 2.5061 49.66 2.46 0% 0 0% 0 0% 0 0% 0%
20220301 254.99 255 248 248.79 -1.51% 9851.6% 0% 1281649 3.2021 63.96 2.5 0% 0 0% 0 0% 0 0% 0%
20220228 256.5 259.88 250.5 252.6 -0.89% 9844.88% 0% 1597399 4.0533 82.22 2.54 0% 0 0% 0 0% 0 0% 0%
20220225 250 257 250 254.86 2.84% 9894.51% 0% 1752421 4.4612 93.4 2.55 0% 0 0% 0 0% 0 0% 0%
20220224 259 260.58 245 247.81 -4.59% 9772.91% 0% 2152231 5.4117 112.23 2.51 0% 0 0% 0 0% 0 0% 0%
20220223 257.5 262.68 256.8 259.73 1.21% 9889.62% 0% 1496091 3.8942 83.59 2.6 0% 0 0% 0 0% 0 0% 0%
20220222 260.32 261.26 254.4 256.62 -3.98% 9885.21% 0% 1877512 4.8325 105.46 2.57 0% 0 0% 0 0% 0 0% 0%
20220221 280 287.99 264.38 267.25 1.89% 9582.97% 0% 4168652 11.5175 249.3 2.76 0% 0 0% 0 0% 0 0% 0%
20220218 264 268.88 256.03 262.3 3.56% 9911.45% 0% 2779178 7.2918 176.12 2.62 0% 0 0% 0 0% 0 0% 0%
20220217 247.21 254.51 246.13 253.28 1.76% 9990.84% 0% 1208496 3.0302 70.32 2.51 0% 0 0% 0 0% 0 0% 0%
20220216 250.63 253.6 248.01 248.89 -0.69% 9855.6% 0% 842737 2.1028 35.97 2.5 0% 0 0% 0 0% 0 0% 0%
20220215 250.37 252.96 245.01 250.63 -0.93% 9965.46% 0% 985747 2.4522 30.78 2.49 0% 0 0% 0 0% 0 0% 0%
20220214 244.89 255 240 252.98 -0.04% 9999.99% 0% 1009052 2.5209 30.62 2.5 0% 0 0% 0 0% 0 0% 0%
20220211 268.44 268.44 253 253.07 -5.89% 9708.91% 0% 1908496 4.9236 57.93 2.58 0% 0 0% 0 0% 0 0% 0%
20220210 265.49 272 261.97 268.9 1.36% 9859.26% 0% 1404056 3.785 44.9 2.7 0% 0 0% 0 0% 0 0% 0%
20220209 260 265.97 258.21 265.3 2.27% 9987.45% 0% 1200624 3.1582 37.51 2.63 0% 0 0% 0 0% 0 0% 0%
20211203 258.3 260.49 251.2 260.09 0.88% 9999.99% 0% 1904292 4.8753 56.9 2.56 0% 0 0% 0 0% 0 0% 0%
20211202 264.1 264.5 257.6 257.83 -4% 9778.54% 0% 2559754 6.6834 79.41 2.61 0% 0 0% 0 0% 0 0% 0%
20211201 272.05 273.9 268 268.56 -4.09% 9809.96% 0% 3307643 8.9513 107.31 2.71 0% 0 0% 0 0% 0 0% 0%
20211130 280 287.77 267.36 280 0.04% 9999.99% 0% 6661548 18.3437 224.98 2.75 0% 0 0% 0 0% 0 0% 0%
20211129 290.01 299.1 278.36 279.9 5.29% 9551.72% 0% 8017248 23.269 311.52 2.9 0% 0 0% 0 0% 0 0% 0%
20211126 273.61 276.66 265.1 265.83 -1.18% 9782.16% 0% 1879973 5.0594 80.4 2.69 0% 0 0% 0 0% 0 0% 0%
20211125 264.2 273.15 261.82 269 2.2% 9937.31% 0% 1912155 5.1302 84.21 2.68 0% 0 0% 0 0% 0 0% 0%
20211124 267 267.77 260.34 263.2 -1.85% 9869.7% 0% 1581797 4.1725 69 2.64 0% 0 0% 0 0% 0 0% 0%
20211123 269 270.9 265 268.17 0.38% 9943.82% 0% 1339287 3.5815 57.27 2.67 0% 0 0% 0 0% 0 0% 0%
20211122 273.38 274.44 264.59 267.15 -0.84% 9868.28% 0% 1685169 4.514 71.66 2.68 0% 0 0% 0 0% 0 0% 0%
20211119 271.77 274.8 268 269.42 -0.5% 9878.52% 0% 1344598 3.6365 54.45 2.7 0% 0 0% 0 0% 0 0% 0%
20211118 282 285.49 270.78 270.78 -3.31% 9710.87% 0% 2124933 5.8748 86.03 2.76 0% 0 0% 0 0% 0 0% 0%
20211117 283.61 288.13 276.67 280.06 -3.23% 9866.55% 0% 2498156 7.0168 106.14 2.81 0% 0 0% 0 0% 0 0% 0%
20211116 275.3 294.81 273.5 289.42 6.09% 9999.99% 0% 4024513 11.4842 171.83 2.85 0% 0 0% 0 0% 0 0% 0%
20211115 260.59 285.29 258.53 272.8 9.87% 9892.67% 0% 4192400 11.4498 191.92 2.73 0% 0 0% 0 0% 0 0% 0%
20211112 249.9 253.99 248 248.3 -0.64% 9832% 0% 1199677 2.996 56.84 2.5 0% 0 0% 0 0% 0 0% 0%
20211111 241.1 252.88 240.99 249.9 1.66% 9936.14% 0% 1859226 4.6272 74.99 2.49 0% 0 0% 0 0% 0 0% 0%
20211110 241.1 253.99 235.71 245.81 2.68% 9933.06% 0% 2534441 6.2045 94.68 2.45 0% 0 0% 0 0% 0 0% 0%
20211109 242.01 242.98 236.5 239.39 0.3% 9874.58% 0% 1696455 4.0673 65.11 2.4 0% 0 0% 0 0% 0 0% 0%
20211108 249.6 254.44 238.6 238.67 -10.24% 9762.4% 0% 3440177 8.3273 132.12 2.42 0% 0 0% 0 0% 0 0% 0%
20211105 271.67 273.79 265.64 265.9 -3.63% 9821.64% 0% 1843141 4.9479 84.81 2.68 0% 0 0% 0 0% 0 0% 0%
20211104 275.81 277.51 272 275.93 0.45% 9933.82% 0% 1660271 4.5643 80.01 2.75 0% 0 0% 0 0% 0 0% 0%
20211103 268 279.99 265 274.7 4.65% 9925.55% 0% 2837787 7.7636 138.48 2.74 0% 0 0% 0 0% 0 0% 0%
20211102 271.5 274 261.61 262.5 -3.41% 9694.78% 0% 1586170 4.2444 79.15 2.68 0% 0 0% 0 0% 0 0% 0%
20211101 274 277.55 270.25 271.76 -0.78% 9854.58% 0% 1656628 4.522 79 2.73 0% 0 0% 0 0% 0 0% 0%
20211029 299 299 272.58 273.9 -13.39% 9682.14% 0% 4296251 12.0306 203.51 2.8 0% 0 0% 0 0% 0 0% 0%
20211028 291 319.88 290.01 316.26 7.74% 9999.99% 0% 2768287 8.4949 168.18 3.07 0% 0 0% 0 0% 0 0% 0%
20211027 299.76 304.89 291.8 293.54 -2.12% 9783.5% 0% 1055841 3.1361 68.94 2.97 0% 0 0% 0 0% 0 0% 0%
20211026 309 311.4 298.58 299.9 -3.04% 9765.13% 0% 1522924 4.6263 98.78 3.04 0% 0 0% 0 0% 0 0% 0%
20211025 308.5 313.66 306.1 309.29 1.69% 9909.39% 0% 1175414 3.6289 78.45 3.09 0% 0 0% 0 0% 0 0% 0%
20211022 308 309.46 301.5 304.16 0.03% 9839.87% 0% 1207627 3.6951 76.14 3.06 0% 0 0% 0 0% 0 0% 0%
20211021 309 314 303 304.07 -1.3% 9804.56% 0% 1169921 3.5914 67.96 3.07 0% 0 0% 0 0% 0 0% 0%
20211020 319.96 324.91 307.09 308.07 -2.97% 9742.49% 0% 1710515 5.3471 96.44 3.13 0% 0 0% 0 0% 0 0% 0%
20211019 309.04 323.49 302.47 317.51 3.08% 9999.99% 0% 2532616 7.9522 141.43 3.14 0% 0 0% 0 0% 0 0% 0%
20211018 303 314.98 301.01 308.02 3.68% 9933.22% 0% 2084949 6.4056 122.59 3.07 0% 0 0% 0 0% 0 0% 0%
20211015 299.5 302.99 293.02 297.09 -0.3% 9836.12% 0% 1147042 3.4281 64.83 2.99 0% 0 0% 0 0% 0 0% 0%
20211014 299.99 304.8 297.22 297.98 -0.24% 9832.67% 0% 1158317 3.4806 63.25 3 0% 0 0% 0 0% 0 0% 0%
20211013 295.7 301.38 289.46 298.7 2.36% 9999.99% 0% 1520465 4.4908 81.24 2.95 0% 0 0% 0 0% 0 0% 0%
20211012 298.46 302.6 287.1 291.8 -2.37% 9825.17% 0% 1379615 4.0579 74.07 2.94 0% 0 0% 0 0% 0 0% 0%
20211011 307.05 313.8 297.5 298.88 -2.34% 9731.58% 0% 1948685 5.9169 101.44 3.04 0% 0 0% 0 0% 0 0% 0%
20211008 306.08 315 301.22 306.05 -9.66% 9836.69% 0% 2605295 8.0128 138.26 3.08 0% 0 0% 0 0% 0 0% 0%
20210930 320.07 344.94 319.9 338.79 6.87% 9999.99% 0% 1860967 6.1947 110.33 3.33 0% 0 0% 0 0% 0 0% 0%
20210929 335.36 339.99 314 317 -5.88% 9744.72% 0% 1895824 6.1089 108.11 3.22 0% 0 0% 0 0% 0 0% 0%
20210928 344.5 348.58 335.25 336.8 -3.4% 9805.88% 0% 1169595 3.9791 70.71 3.4 0% 0 0% 0 0% 0 0% 0%
20210927 332 354.97 330.49 348.66 4.86% 9947.84% 0% 2023330 7.0273 123.9 3.47 0% 0 0% 0 0% 0 0% 0%
20210924 339 339.99 331.5 332.5 -3.23% 9825.37% 0% 1666471 5.5771 104.46 3.35 0% 0 0% 0 0% 0 0% 0%
20210923 348 349.08 342.26 343.6 0.01% 9830.64% 0% 1073578 3.7107 67.83 3.46 0% 0 0% 0 0% 0 0% 0%
20210922 346.94 351.99 343.2 343.58 -2.39% 9830.06% 0% 1153743 3.9942 68.45 3.46 0% 0 0% 0 0% 0 0% 0%
20210917 336.49 357 331 351.99 5.94% 9999.99% 0% 2207699 7.5884 122.47 3.44 0% 0 0% 0 0% 0 0% 0%
20210916 343.81 346.57 331.5 332.25 -2.82% 9700.88% 0% 1632755 5.5299 84.07 3.39 0% 0 0% 0 0% 0 0% 0%
20210915 351.49 352.42 340 341.9 -2.73% 9838.95% 0% 1797385 6.1892 87.46 3.44 0% 0 0% 0 0% 0 0% 0%
20210914 360.95 365.55 351 351.5 -3.13% 9745.94% 0% 1830634 6.5413 93.79 3.57 0% 0 0% 0 0% 0 0% 0%
20210913 371 379.6 362.43 362.85 -2.1% 9680.32% 0% 1582558 5.8682 80.51 3.71 0% 0 0% 0 0% 0 0% 0%
20210910 370.01 373.16 361 370.62 0.25% 9943.9% 0% 1194668 4.4063 60.13 3.69 0% 0 0% 0 0% 0 0% 0%
20210909 372 374.8 366.66 369.69 -0.13% 9891.62% 0% 998732 3.6938 48.47 3.7 0% 0 0% 0 0% 0 0% 0%
20210908 380 380 369.17 370.18 -2.97% 9824.4% 0% 1841709 6.8748 87.08 3.73 0% 0 0% 0 0% 0 0% 0%
20210907 375 383 366.08 381.5 1.86% 9999.99% 0% 1969486 7.3519 93.35 3.73 0% 0 0% 0 0% 0 0% 0%
20210906 369.01 383 361 374.55 1.5% 9888% 0% 2023459 7.5894 92.98 3.75 0% 0 0% 0 0% 0 0% 0%
20210729 594.8 625 594.8 600.01 3.23% 9752.38% 0% 1861119 11.3403 135.76 6.09 0% 0 0% 0 0% 0 0% 0%
20210728 521.58 587 515.35 581.21 13.52% 9999.99% 0% 1881992 10.4094 126.42 5.53 0% 0 0% 0 0% 0 0% 0%
20210727 524.24 535.62 505 512 -2.85% 9633.84% 0% 949653 4.9915 64.41 5.26 0% 0 0% 0 0% 0 0% 0%
20210726 565.64 569 511.22 527 -7.77% 9824.67% 0% 1813957 9.6344 121.3 5.31 0% 0 0% 0 0% 0 0% 0%
20210723 586.7 598 559.43 571.4 -3.95% 9924.56% 0% 1084304 6.1816 82.12 5.7 0% 0 0% 0 0% 0 0% 0%
20210722 620 628.77 588.88 594.91 -5.14% 9749.5% 0% 1203978 7.2748 95.09 6.04 0% 0 0% 0 0% 0 0% 0%
20210721 625 633.33 616.01 627.14 0.68% 9902.23% 0% 1016438 6.3762 85.02 6.27 0% 0 0% 0 0% 0 0% 0%
20210720 619.34 639.88 615.03 622.9 1.95% 9818.79% 0% 1058834 6.6474 87.1 6.28 0% 0 0% 0 0% 0 0% 0%
20210719 638.15 643 588.88 611 2.02% 9834.96% 0% 1655573 10.1824 124.35 6.15 0% 0 0% 0 0% 0 0% 0%
20210716 632.39 637.88 597.1 598.88 -5.24% 9685.62% 0% 1535242 9.3995 120.99 6.12 0% 0 0% 0 0% 0 0% 0%
20210715 674.97 677 621.57 631.99 -6.15% 9759.44% 0% 1561033 10.0033 132.33 6.41 0% 0 0% 0 0% 0 0% 0%
20210714 660 700.67 660 673.38 0.31% 9773.61% 0% 826752 5.6371 72.47 6.82 0% 0 0% 0 0% 0 0% 0%
20210713 697.47 709.04 651 671.29 -3.83% 9830.33% 0% 1040877 7.0312 90.64 6.76 0% 0 0% 0 0% 0 0% 0%
20210712 713 719 685.01 698 -1.55% 9843.02% 0% 771724 5.4199 71.13 7.02 0% 0 0% 0 0% 0 0% 0%
20210709 698.72 718 672 709 1.7% 9999.99% 0% 1060254 7.361 93.71 6.94 0% 0 0% 0 0% 0 0% 0%
20210708 720 726.51 689.26 697.12 -2.89% 9830.48% 0% 815659 5.7221 73.17 7.02 0% 0 0% 0 0% 0 0% 0%
20210707 680.01 724 678 717.89 4.64% 9999.99% 0% 1082870 7.6223 96.44 7.04 0% 0 0% 0 0% 0 0% 0%
20210706 732.18 744.8 671.68 686.08 -6.78% 9715.16% 0% 1733080 12.1068 138.3 6.99 0% 0 0% 0 0% 0 0% 0%
20210705 722.16 743.99 711.08 736 2.46% 9968.4% 0% 824208 6.0235 73.55 7.31 0% 0 0% 0 0% 0 0% 0%
20210702 725 745.08 717.85 718.33 -3.19% 9753.64% 0% 1012199 7.3818 89.76 7.29 0% 0 0% 0 0% 0 0% 0%
20210701 777.79 793.34 700 742 -4.6% 9793.33% 0% 1646411 12.3447 150.79 7.5 0% 0 0% 0 0% 0 0% 0%
20210630 765 787 762 777.77 1.27% 9909.91% 0% 698809 5.4264 68.64 7.77 0% 0 0% 0 0% 0 0% 0%
20210629 762.13 782 755 768 0.39% 9887% 0% 740735 5.6927 70.01 7.69 0% 0 0% 0 0% 0 0% 0%
20210628 741.51 774.66 740 765.01 1.02% 9992.48% 0% 1034481 7.846 90.7 7.58 0% 0 0% 0 0% 0 0% 0%
20210625 749.17 760 736 757.31 1.15% 9970.61% 0% 942221 7.0896 77.48 7.52 0% 0 0% 0 0% 0 0% 0%
20210624 749.62 759 740 748.69 -1.1% 9895.86% 0% 877814 6.5746 72.64 7.49 0% 0 0% 0 0% 0 0% 0%
20210623 692.99 798 682.33 757 11.64% 9999.99% 0% 2171335 16.1654 174.78 7.44 0% 0 0% 0 0% 0 0% 0%
20210622 684.76 688.77 668.02 678.05 -1.17% 9930.33% 0% 970642 6.5587 74.99 6.76 0% 0 0% 0 0% 0 0% 0%
20210621 676 695 668 686.06 1.31% 9930.12% 0% 923088 6.3145 67.16 6.84 0% 0 0% 0 0% 0 0% 0%
20210618 674.95 693 671.21 677.2 -0.5% 9829.62% 0% 1023292 6.9746 72.58 6.82 0% 0 0% 0 0% 0 0% 0%
20210617 668.57 690.28 645.01 680.58 0.58% 9999.99% 0% 1416721 9.522 100.64 6.72 0% 0 0% 0 0% 0 0% 0%
20210616 667.53 683.58 653 676.64 0.69% 9954.09% 0% 1140313 7.6797 83.16 6.73 0% 0 0% 0 0% 0 0% 0%
20210615 660 678.8 645.01 672 2.28% 9990.09% 0% 1633421 10.8747 117.01 6.66 0% 0 0% 0 0% 0 0% 0%
20210611 616.2 669.98 610.33 657 6.16% 9999.99% 0% 1975122 12.8283 139.71 6.49 0% 0 0% 0 0% 0 0% 0%
20210610 621.26 627.99 613 618.89 0.11% 9866.02% 0% 984731 6.1173 71.01 6.21 0% 0 0% 0 0% 0 0% 0%
20210609 629.4 629.4 599 618.2 -1.72% 9952.03% 0% 1402857 8.6293 97.04 6.15 0% 0 0% 0 0% 0 0% 0%
20210608 618 649.1 615 629.05 1.35% 9869.1% 0% 1769786 11.1631 124.92 6.31 0% 0 0% 0 0% 0 0% 0%
20210607 578.49 628 556 620.7 9.66% 9999.99% 0% 2201706 13.1413 149.12 5.97 0% 0 0% 0 0% 0 0% 0%
20210604 567.87 584 563 566 3.05% 9795.1% 0% 1469453 8.4078 95.84 5.72 0% 0 0% 0 0% 0 0% 0%
20210603 560.68 568.99 546 549.26 -1.92% 9743.37% 0% 979859 5.4635 59.56 5.58 0% 0 0% 0 0% 0 0% 0%
20210602 576.01 583.01 555 560 -3.11% 9811.5% 0% 1278197 7.2216 76.12 5.65 0% 0 0% 0 0% 0 0% 0%
20210601 589.98 589.98 550 578 -1.03% 9999.99% 0% 1429151 8.1578 82.06 5.71 0% 0 0% 0 0% 0 0% 0%
20210531 577 598 572 584.01 2.64% 9883.08% 0% 1669244 9.7608 100.06 5.85 0% 0 0% 0 0% 0 0% 0%
20210528 574.88 584.99 562 568.98 -1.9% 9829.84% 0% 1251487 7.177 76.07 5.73 0% 0 0% 0 0% 0 0% 0%
20210527 568 580 555.03 580 2.29% 9999.99% 0% 1564001 8.8789 94.06 5.68 0% 0 0% 0 0% 0 0% 0%
20210526 564 582 547.57 566.99 -1.12% 9953.01% 0% 1606155 9.0595 99.53 5.64 0% 0 0% 0 0% 0 0% 0%
20210525 585.03 599.8 570 573.44 2.25% 9719.18% 0% 1710003 9.9811 116.1 5.84 0% 0 0% 0 0% 0 0% 0%
20210524 604.5 605 534 560.8 -5.43% 9968.22% 0% 2294504 12.7788 156.7 5.57 0% 0 0% 0 0% 0 0% 0%
20210521 569 599.39 569 593 4.77% 9950.85% 0% 2108977 12.4523 162.03 5.9 0% 0 0% 0 0% 0 0% 0%
20210520 559 574.44 545.13 566 0.71% 9989.13% 0% 1545786 8.6781 121.43 5.61 0% 0 0% 0 0% 0 0% 0%
20210519 497.83 576.94 496.89 562 12.54% 9999.99% 0% 2212001 11.875 153.69 5.37 0% 0 0% 0 0% 0 0% 0%
20210518 540 540 498.98 499.4 -5.6% 9692.16% 0% 1263322 6.4377 84.05 5.1 0% 0 0% 0 0% 0 0% 0%
20210517 535 545 524.73 529.01 2.15% 9788.04% 0% 1225088 6.5585 81.33 5.35 0% 0 0% 0 0% 0 0% 0%
20210514 495 532.3 495 517.9 4.82% 9859.62% 0% 1390573 7.2376 87.1 5.2 0% 0 0% 0 0% 0 0% 0%
20210513 482.03 510 478 494.08 1.45% 9841.25% 0% 1117401 5.5489 66.7 4.97 0% 0 0% 0 0% 0 0% 0%
20210512 479.05 488.09 472.34 487.03 1.42% 9999.99% 0% 831158 4.0087 45.14 4.82 0% 0 0% 0 0% 0 0% 0%
20210511 482.77 491.05 468 480.2 -0.06% 9925.05% 0% 1158190 5.5432 58.93 4.79 0% 0 0% 0 0% 0 0% 0%
20210510 472.02 489.88 472.02 480.5 8.53% 9889.6% 0% 1675051 8.0504 82.59 4.81 0% 0 0% 0 0% 0 0% 0%
20210507 462.07 469.49 435.01 442.73 -1% 9630.33% 0% 1547294 7.0354 75.29 4.55 0% 0 0% 0 0% 0 0% 0%
20210506 456.07 476.07 434 447.22 -14.38% 9750.66% 0% 3182735 14.4346 161.75 4.54 0% 0 0% 0 0% 0 0% 0%
20210430 481.82 529.95 481.82 522.34 8.08% 9999.99% 0% 2144867 11.0042 141.17 5.13 0% 0 0% 0 0% 0 0% 0%
20210429 505 513 462 483.3 -4.79% 9844.44% 0% 2151421 10.4579 136.27 4.86 0% 0 0% 0 0% 0 0% 0%
20210428 484.98 509.88 470.13 507.59 4.44% 9999.99% 0% 1819675 8.9881 129.85 4.94 0% 0 0% 0 0% 0 0% 0%
20210427 477 495 470 485.99 0.53% 9920.41% 0% 1494026 7.2437 112 4.85 0% 0 0% 0 0% 0 0% 0%
20210426 457 500 457 483.41 7.83% 9867.22% 0% 2283941 11.0675 185.43 4.85 0% 0 0% 0 0% 0 0% 0%
20210423 433 463.77 428.82 448.3 3.39% 9884.41% 0% 2052653 9.2239 178.85 4.49 0% 0 0% 0 0% 0 0% 0%
20210422 394.03 447.98 391.08 433.61 10.11% 9999.99% 0% 2120445 8.9056 195.27 4.2 0% 0 0% 0 0% 0 0% 0%
20210421 381.8 397.41 381.05 393.8 2.29% 9971.61% 0% 1018351 3.9772 101.25 3.91 0% 0 0% 0 0% 0 0% 0%
20210416 345.88 352.36 338.68 348.33 0.7% 9967.34% 0% 804963 2.7818 68.36 3.46 0% 0 0% 0 0% 0 0% 0%
20210415 351 353.43 343.94 345.9 -2.89% 9868.3% 0% 914295 3.1763 74.78 3.47 0% 0 0% 0 0% 0 0% 0%
20210414 377 382.88 328 356.2 -6.29% 9999.99% 0% 2853205 9.9891 236.74 3.5 0% 0 0% 0 0% 0 0% 0%
20210413 371.38 386.5 371 380.1 1.77% 9876.38% 0% 775156 2.9556 84.09 3.81 0% 0 0% 0 0% 0 0% 0%
20210412 403 406 373.5 373.5 -8.68% 9576.17% 0% 1152138 4.4526 127.3 3.86 0% 0 0% 0 0% 0 0% 0%
20210409 415 417.45 405.08 408.99 -0.84% 9851.09% 0% 560143 2.301 58.28 4.11 0% 0 0% 0 0% 0 0% 0%
20210408 406 415 404.98 412.45 0.85% 9959.76% 0% 708262 2.9068 67.35 4.1 0% 0 0% 0 0% 0 0% 0%
20210407 400 413.77 400 408.98 0.98% 9875.12% 0% 798784 3.2723 65.87 4.1 0% 0 0% 0 0% 0 0% 0%
20210406 413.99 415.99 401.1 405.03 -0.84% 9851.6% 0% 638133 2.5951 43.68 4.07 0% 0 0% 0 0% 0 0% 0%
20210402 391.9 414.98 389 408.48 3.96% 9985.93% 0% 1322364 5.357 85.92 4.05 0% 0 0% 0 0% 0 0% 0%
20210401 371 394.98 371 392.91 6.77% 9999.99% 0% 1207220 4.6025 76.12 3.81 0% 0 0% 0 0% 0 0% 0%
20210330 372.78 382 372 372.72 -0.18% 9812.77% 0% 765143 2.8755 46.56 3.76 0% 0 0% 0 0% 0 0% 0%
20210329 382 383 370.51 373.4 -1.04% 9804.51% 0% 770762 2.9065 43.37 3.77 0% 0 0% 0 0% 0 0% 0%
20210326 368.3 384.5 368.3 377.32 1.62% 9855.67% 0% 726743 2.7511 40.3 3.79 0% 0 0% 0 0% 0 0% 0%
20201215 410 410 390.24 390.82 -6.14% 9719.6% 0% 2245323 8.9341 128.95 3.98 0% 0 0% 0 0% 0 0% 0%
20201214 428.2 431 416 416.4 -3.6% 9837.95% 0% 1423603 5.9707 91.39 4.19 0% 0 0% 0 0% 0 0% 0%
20201211 429 436 420.11 431.95 -1.44% 9968.76% 0% 2222599 9.5335 151.68 4.29 0% 0 0% 0 0% 0 0% 0%
20201210 396 451.11 393 438.28 10.12% 9999.99% 0% 3112050 12.9932 233.48 4.18 0% 0 0% 0 0% 0 0% 0%
20201209 400 401.82 391.01 398 2.16% 9950.51% 0% 1390787 5.5068 120.5 3.96 0% 0 0% 0 0% 0 0% 0%
20201208 399.26 402 389.05 389.6 -1.74% 9838.78% 0% 913663 3.5848 77.4 3.92 0% 0 0% 0 0% 0 0% 0%
20201207 393.06 410.58 393.06 396.5 -1.32% 9763.18% 0% 1451209 5.8333 120.97 4.02 0% 0 0% 0 0% 0 0% 0%
20201204 378.08 411.55 375.18 401.82 5.58% 9999.99% 0% 2044393 8.0366 167.47 3.93 0% 0 0% 0 0% 0 0% 0%
20201203 374.2 384.91 374.2 380.58 1.16% 9862.83% 0% 1030541 3.9324 87.69 3.82 0% 0 0% 0 0% 0 0% 0%
20201202 385.1 387.9 374 376.2 -2.13% 9826.12% 0% 1157352 4.3869 98.9 3.79 0% 0 0% 0 0% 0 0% 0%
20201201 380 388.96 378.11 384.39 2.11% 9858.29% 0% 1294812 4.993 110.1 3.86 0% 0 0% 0 0% 0 0% 0%
20201130 377.8 381 373 376.43 0.59% 9884.88% 0% 925024 3.4901 77.48 3.77 0% 0 0% 0 0% 0 0% 0%
20201127 374.98 378.82 371 374.21 -0.21% 9878.93% 0% 621978 2.3322 50.58 3.75 0% 0 0% 0 0% 0 0% 0%
20201126 375.77 382 371.8 375 -0.09% 9873.4% 0% 805273 3.0271 58.84 3.76 0% 0 0% 0 0% 0 0% 0%
20201125 369.03 383.99 362.7 375.34 0.71% 9989.78% 0% 1645362 6.1267 117.04 3.72 0% 0 0% 0 0% 0 0% 0%
20201124 383.5 386.67 369 372.68 -4.12% 9811.7% 0% 1463904 5.5 99.86 3.76 0% 0 0% 0 0% 0 0% 0%
20201123 377.5 393.98 377.5 388.7 2.61% 9918.04% 0% 1443125 5.6009 90.7 3.88 0% 0 0% 0 0% 0 0% 0%
20201120 372.52 388 369.03 378.8 1.69% 9921.16% 0% 1296702 4.9035 76.25 3.78 0% 0 0% 0 0% 0 0% 0%
20201119 373.15 383.33 371.6 372.52 -1.45% 9860.43% 0% 937807 3.5062 52.85 3.74 0% 0 0% 0 0% 0 0% 0%
20201118 369.01 391.18 368.18 378 1.07% 9821.26% 0% 1440317 5.4824 79.43 3.81 0% 0 0% 0 0% 0 0% 0%
20201117 380.01 380.9 371 373.98 -3.36% 9899.47% 0% 1248079 4.6701 68.36 3.74 0% 0 0% 0 0% 0 0% 0%
20201116 385.6 394.75 381.01 387 -1.27% 9874.23% 0% 1174338 4.5544 65.68 3.88 0% 0 0% 0 0% 0 0% 0%
20201113 361.93 393.27 351.02 391.99 7.05% 9999.99% 0% 2045056 7.6388 104.77 3.74 0% 0 0% 0 0% 0 0% 0%
20201112 366.66 374.92 366.02 366.17 -0.5% 9796.49% 0% 1064810 3.9397 54.57 3.7 0% 0 0% 0 0% 0 0% 0%
20201111 383 388.66 365 368 -5.88% 9713.33% 0% 2367161 8.8653 113.03 3.75 0% 0 0% 0 0% 0 0% 0%
20201110 416 429.88 387.83 391 -2.64% 9483.33% 0% 2966376 12.1164 153.13 4.08 0% 0 0% 0 0% 0 0% 0%
20201109 386 402.59 385 401.6 5.68% 9999.99% 0% 2049015 8.0857 110.37 3.95 0% 0 0% 0 0% 0 0% 0%
20201106 400 403 373.68 380 -4.67% 9847.64% 0% 1807931 6.9124 95.42 3.82 0% 0 0% 0 0% 0 0% 0%
20201105 395 405 389.01 398.6 2.47% 9915.08% 0% 1549510 6.1696 76.15 3.98 0% 0 0% 0 0% 0 0% 0%
20201104 383.61 392.4 379 389 0.13% 9977.72% 0% 1235902 4.7711 55.77 3.86 0% 0 0% 0 0% 0 0% 0%
20201103 380.03 397.23 375.79 388.5 0.78% 9912.89% 0% 1470707 5.6992 62 3.88 0% 0 0% 0 0% 0 0% 0%
20201102 398 401 368.89 385.48 -2.93% 9991.1% 0% 2116519 8.0863 84.46 3.82 0% 0 0% 0 0% 0 0% 0%
20201030 400 403.9 388.2 397.1 -0.88% 9927.78% 0% 1754670 6.9483 72.62 3.96 0% 0 0% 0 0% 0 0% 0%
20201029 379.99 404.48 378 400.62 7.09% 9999.99% 0% 2577824 10.1594 106.72 3.94 0% 0 0% 0 0% 0 0% 0%
20201028 385 394.48 365.45 374.1 -4.69% 9849.47% 0% 2541105 9.5512 98.83 3.76 0% 0 0% 0 0% 0 0% 0%
20201027 400.68 405 391.02 392.51 -2.48% 9786.9% 0% 1586817 6.2951 66.33 3.97 0% 0 0% 0 0% 0 0% 0%
20201026 392 408.8 385 402.48 2.67% 9936.91% 0% 1830870 7.3462 78.59 4.01 0% 0 0% 0 0% 0 0% 0%
20201023 428.39 431.9 377.02 392 -8.94% 9675.56% 0% 3871426 15.5072 163.37 4.01 0% 0 0% 0 0% 0 0% 0%
20201022 425.99 447.99 420.23 430.5 -0.8% 9911.63% 0% 2488704 10.7127 121.3 4.3 0% 0 0% 0 0% 0 0% 0%
20200909 289.79 321 285.29 306.5 3.46% 9916.34% 0% 3624922 11.0796 131.04 3.06 0% 0 0% 0 0% 0 0% 0%
20200908 279.5 307.27 278.24 296.25 6.16% 9908.45% 0% 3202797 9.4832 118.67 2.96 0% 0 0% 0 0% 0 0% 0%
20200907 283 288 264.48 279.05 -2.31% 9999.99% 0% 2901488 8.0212 98.44 2.76 0% 0 0% 0 0% 0 0% 0%
20200904 276 289.98 276 285.65 0.58% 9922.81% 0% 2259472 6.4505 74.1 2.85 0% 0 0% 0 0% 0 0% 0%
20200903 260 292 257 283.99 7.76% 9999.99% 0% 4132819 11.5741 131.35 2.8 0% 0 0% 0 0% 0 0% 0%
20200902 257.5 268 249.23 263.53 1.75% 9999.99% 0% 3015471 7.8039 92.08 2.59 0% 0 0% 0 0% 0 0% 0%
20200901 254.7 265.88 253.51 259 1.34% 9823.37% 0% 1871468 4.8774 54.39 2.61 0% 0 0% 0 0% 0 0% 0%
20200831 259.04 264.18 249.5 255.58 -2.34% 9922.75% 0% 3426305 8.7292 79.83 2.55 0% 0 0% 0 0% 0 0% 0%
20200828 271 273 256.43 261.7 -3.07% 9888.55% 0% 3382452 8.8534 70.91 2.62 0% 0 0% 0 0% 0 0% 0%
20200827 278.51 281.87 264.77 270 -3.43% 9900% 0% 2543551 6.8703 46.73 2.7 0% 0 0% 0 0% 0 0% 0%
20200826 281.03 292.9 276.36 279.6 -2.2% 9710.53% 0% 2228125 6.3459 31.01 2.85 0% 0 0% 0 0% 0 0% 0%
20200825 300 305 285.54 285.88 -7.3% 9657% 0% 3752363 10.9806 49.85 2.93 0% 0 0% 0 0% 0 0% 0%
20200824 339.61 339.61 303 308.39 -11.64% 9659.18% 0% 4279872 13.5067 57.7 3.16 0% 0 0% 0 0% 0 0% 0%
20200821 351.15 357.36 346.01 349.03 0.78% 9787.54% 0% 2123822 7.4877 30.16 3.53 0% 0 0% 0 0% 0 0% 0%
20200820 345 358.51 340.5 346.33 -1.33% 9795.14% 0% 2340069 8.1798 29.29 3.5 0% 0 0% 0 0% 0 0% 0%
20200819 366 366.4 351 351 -6.22% 9731.93% 0% 3531597 12.592 39.74 3.57 0% 0 0% 0 0% 0 0% 0%
20200818 364.73 378.88 346.8 374.3 2.62% 9999.99% 0% 6698564 24.3084 66.66 3.63 0% 0 0% 0 0% 0 0% 0%
20200817 359.8 379.35 356.02 364.73 4.33% 9757.57% 0% 6525162 24.1149 59.51 3.7 0% 0 0% 0 0% 0 0% 0%
20200814 376.5 385 343.55 349.6 -11.07% 9584.21% 0% 8572341 30.9102 63.37 3.61 0% 0 0% 0 0% 0 0% 0%
20200813 470 477 374.4 393.11 87.45% 9511.49% 0% 15747230 64.4266 96.54 4.09 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