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. 奕瑞科技688301
    4. 返回上一页 刷新
股票代码（例：sh688301）       521条   (进入奕瑞科技股票专站) 奕瑞科技股票成本分析
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 238.57 248.9 236.34 245.06 2.82% 9984.77% 0% 618439 1.5022 130.29 2.43 0% 0 0% 0 0% 0 0% 0%
20230927 221 239.98 221 238.34 7.66% 9999.99% 0% 738050 1.7245 152.9 2.34 0% 0 0% 0 0% 0 0% 0%
20230926 230 232.3 220.3 221.38 -3.95% 9783.04% 0% 420510 0.9405 90.02 2.24 0% 0 0% 0 0% 0 0% 0%
20230925 225.78 232.79 223.84 230.49 0.66% 9965.07% 0% 294104 0.6721 65.43 2.29 0% 0 0% 0 0% 0 0% 0%
20230922 226 230.99 221.5 228.98 2.2% 9987.22% 0% 377972 0.8587 78.94 2.27 0% 0 0% 0 0% 0 0% 0%
20230921 235.67 235.67 224 224.05 -4.33% 9770.04% 0% 462800 1.0509 96.28 2.27 0% 0 0% 0 0% 0 0% 0%
20230920 235.68 238.94 232 234.18 -1.62% 9907.69% 0% 354505 0.8305 72.61 2.34 0% 0 0% 0 0% 0 0% 0%
20230919 239.82 240.3 234.54 238.03 -0.2% 9943.46% 0% 351257 0.8338 64.86 2.37 0% 0 0% 0 0% 0 0% 0%
20230918 228.73 240 227.68 238.5 4.42% 9999.99% 0% 598380 1.4124 106.93 2.36 0% 0 0% 0 0% 0 0% 0%
20230915 215.08 228.98 212.2 228.4 6.41% 9999.99% 0% 673835 1.5043 116.95 2.23 0% 0 0% 0 0% 0 0% 0%
20230914 217.64 219.1 209.3 214.65 -1.37% 9977.46% 0% 586903 1.2486 105.53 2.13 0% 0 0% 0 0% 0 0% 0%
20230913 219.76 224.6 215 217.64 -1.52% 9837.9% 0% 398495 0.8742 76.4 2.19 0% 0 0% 0 0% 0 0% 0%
20230912 214.34 222.49 214 221 1.74% 9991.32% 0% 339848 0.7441 62.74 2.19 0% 0 0% 0 0% 0 0% 0%
20230911 221 225.8 217 217.21 -1.71% 9728.51% 0% 571860 1.261 98.78 2.21 0% 0 0% 0 0% 0 0% 0%
20230908 212.24 221.88 212.24 221 2.79% 9991.32% 0% 401083 0.8782 68.79 2.19 0% 0 0% 0 0% 0 0% 0%
20230907 214.07 218.98 212.89 215 0.46% 9853.7% 0% 716373 1.5469 123.82 2.16 0% 0 0% 0 0% 0 0% 0%
20230906 227.41 228.45 214.01 214.02 -6.55% 9762.67% 0% 1014033 2.2042 185.69 2.17 0% 0 0% 0 0% 0 0% 0%
20230905 234.7 239.78 228.02 229.03 -3.17% 9814.72% 0% 511900 1.1844 117 2.31 0% 0 0% 0 0% 0 0% 0%
20230904 242.09 242.09 235.01 236.53 -2.3% 9838.24% 0% 440475 1.0492 105.91 2.38 0% 0 0% 0 0% 0 0% 0%
20230901 246.78 248.61 241.01 242.09 -1.62% 9821.72% 0% 193817 0.473 49.77 2.44 0% 0 0% 0 0% 0 0% 0%
20230831 246.11 251.5 241.86 246.07 -0.6% 9902.85% 0% 344386 0.8476 80.37 2.46 0% 0 0% 0 0% 0 0% 0%
20230830 248 254.91 243.29 247.55 0.22% 9841.77% 0% 505092 1.2572 114.58 2.49 0% 0 0% 0 0% 0 0% 0%
20230829 241.74 251.8 230.06 247 -0.6% 9999.99% 0% 681812 1.6431 157.46 2.41 0% 0 0% 0 0% 0 0% 0%
20230828 256 258 245.01 248.5 2.9% 9840% 0% 507133 1.2658 133 2.5 0% 0 0% 0 0% 0 0% 0%
20230825 239.97 244.69 238.1 241.5 -0.62% 9920.75% 0% 248173 0.5978 66.07 2.41 0% 0 0% 0 0% 0 0% 0%
20230824 230.2 246.88 230.2 243 4.31% 9999.99% 0% 385358 0.9263 102.64 2.4 0% 0 0% 0 0% 0 0% 0%
20230823 235.89 236 232.09 232.95 -0.85% 9855.13% 0% 214476 0.5016 58.65 2.34 0% 0 0% 0 0% 0 0% 0%
20230822 243.79 243.79 229 234.94 -2.32% 9940.17% 0% 405607 0.9503 110.07 2.34 0% 0 0% 0 0% 0 0% 0%
20230821 233 244 232.99 240.51 1.78% 9879.67% 0% 271122 0.6528 77.92 2.41 0% 0 0% 0 0% 0 0% 0%
20230818 236.57 248.96 233.58 236.31 1.39% 9705.39% 0% 623291 1.5036 163.92 2.41 0% 0 0% 0 0% 0 0% 0%
20230817 234.73 238.72 230.01 233.08 -1.58% 9903.43% 0% 555864 1.2962 147.41 2.33 0% 0 0% 0 0% 0 0% 0%
20230816 239.4 245 235.01 236.83 -1.46% 9850.84% 0% 369935 0.8802 102.77 2.38 0% 0 0% 0 0% 0 0% 0%
20230815 243.28 246.76 239.91 240.35 -2.69% 9873.03% 0% 305486 0.7369 84.57 2.41 0% 0 0% 0 0% 0 0% 0%
20230814 249 249 241.42 247 -0.04% 9981.63% 0% 276999 0.6777 73.94 2.45 0% 0 0% 0 0% 0 0% 0%
20230811 252.75 252.75 246.6 247.11 -1.85% 9824.1% 0% 240044 0.5967 57.5 2.49 0% 0 0% 0 0% 0 0% 0%
20230810 253.74 256.82 249.18 251.77 -0.92% 9930.68% 0% 186578 0.4689 43.97 2.51 0% 0 0% 0 0% 0 0% 0%
20230809 249.1 257 247.35 254.12 1.65% 9904.72% 0% 225877 0.5738 53.41 2.54 0% 0 0% 0 0% 0 0% 0%
20230808 242.08 251 240.87 250 2.46% 9980.65% 0% 261029 0.6464 57.23 2.48 0% 0 0% 0 0% 0 0% 0%
20230807 250.57 253.8 240.88 244 -3.87% 9859.18% 0% 589215 1.4415 123.81 2.45 0% 0 0% 0 0% 0 0% 0%
20230804 250.25 256.09 245.01 253.82 1.43% 9999.99% 0% 433781 1.0894 96.32 2.51 0% 0 0% 0 0% 0 0% 0%
20230803 254.69 254.69 243.44 250.25 -1.11% 9999.99% 0% 410575 1.0155 90.44 2.47 0% 0 0% 0 0% 0 0% 0%
20230802 260.01 260.52 252.5 253.06 -3.67% 9823.92% 0% 384457 0.9793 89.7 2.55 0% 0 0% 0 0% 0 0% 0%
20230801 250.52 262.76 250.52 262.69 4.63% 9999.99% 0% 446187 1.1577 109.91 2.59 0% 0 0% 0 0% 0 0% 0%
20230731 270.2 270.2 249.03 251.06 -6.95% 9668.87% 0% 709125 1.8251 174.85 2.57 0% 0 0% 0 0% 0 0% 0%
20230728 275 275.41 268.22 269.82 -3.09% 9893.33% 0% 437443 1.1816 129.28 2.7 0% 0 0% 0 0% 0 0% 0%
20230727 281.59 282.9 275.08 278.42 -0.88% 9915.11% 0% 198327 0.5506 63.47 2.78 0% 0 0% 0 0% 0 0% 0%
20230726 283 287.49 278.63 280.9 -0.58% 9860.99% 0% 186325 0.5256 58.21 2.82 0% 0 0% 0 0% 0 0% 0%
20230725 276 288.76 275 282.54 2.37% 9883.75% 0% 339535 0.961 105.69 2.83 0% 0 0% 0 0% 0 0% 0%
20230724 270.92 285 270.92 276 1.85% 9828.06% 0% 373981 1.0382 118.55 2.78 0% 0 0% 0 0% 0 0% 0%
20230721 268.94 273.99 266.5 271 0.37% 9900% 0% 348669 0.9462 116.26 2.71 0% 0 0% 0 0% 0 0% 0%
20230720 265.62 272.98 262.88 270 1.41% 9900% 0% 205258 0.5552 72.03 2.7 0% 0 0% 0 0% 0 0% 0%
20230719 271.01 271.01 265.28 266.25 -2.59% 9871.91% 0% 158808 0.4246 53.6 2.67 0% 0 0% 0 0% 0 0% 0%
20230718 275.66 277.15 269.51 273.34 -1.4% 9912.45% 0% 249586 0.6809 86.41 2.73 0% 0 0% 0 0% 0 0% 0%
20230717 273.92 277.87 273.34 277.21 0.12% 9943.84% 0% 115532 0.3187 42.4 2.76 0% 0 0% 0 0% 0 0% 0%
20230714 276.5 277.5 272.81 276.88 0.14% 9931.88% 0% 103269 0.285 35.17 2.76 0% 0 0% 0 0% 0 0% 0%
20230713 277 280.88 274.02 276.5 0% 9881.95% 0% 166975 0.4624 58.17 2.77 0% 0 0% 0 0% 0 0% 0%
20230712 275.13 278.56 275.08 276.5 -0.51% 9881.95% 0% 132934 0.3678 52 2.77 0% 0 0% 0 0% 0 0% 0%
20230711 280.01 281.67 275.02 277.92 -1.35% 9933.21% 0% 207631 0.5754 73.63 2.77 0% 0 0% 0 0% 0 0% 0%
20230710 279.98 282.6 278.12 281.72 0.95% 9925.62% 0% 167144 0.469 62 2.81 0% 0 0% 0 0% 0 0% 0%
20230707 281.31 287.88 277.03 279.08 -1.3% 9796.45% 0% 214388 0.6047 75.47 2.82 0% 0 0% 0 0% 0 0% 0%
20230706 283.59 284.16 276.02 282.76 -0.29% 9962.63% 0% 326397 0.9169 103.23 2.81 0% 0 0% 0 0% 0 0% 0%
20230705 287.96 289.33 281 283.59 -0.77% 9885.56% 0% 198800 0.5655 66.41 2.84 0% 0 0% 0 0% 0 0% 0%
20230704 292.22 292.22 282 285.8 -1.68% 9893.01% 0% 236438 0.6772 70.78 2.86 0% 0 0% 0 0% 0 0% 0%
20230703 282.43 294.95 277.01 290.69 2.92% 9923.79% 0% 380923 1.1053 106.22 2.9 0% 0 0% 0 0% 0 0% 0%
20230630 282 293.02 280.32 282.43 -0.01% 9740.77% 0% 217794 0.6257 60.58 2.87 0% 0 0% 0 0% 0 0% 0%
20230629 275 283.1 268.99 282.45 2.84% 9999.99% 0% 331410 0.9214 83.55 2.78 0% 0 0% 0 0% 0 0% 0%
20230628 269.29 275.85 266.18 274.64 1.71% 9960.07% 0% 219724 0.6003 43.97 2.73 0% 0 0% 0 0% 0 0% 0%
20230627 271.22 277.65 268.27 270.01 0.21% 9826.84% 0% 290437 0.7895 53.31 2.72 0% 0 0% 0 0% 0 0% 0%
20230626 259 274.6 259 269.45 1.83% 9954.1% 0% 338518 0.9079 55 2.68 0% 0 0% 0 0% 0 0% 0%
20230621 268 275.55 262.68 264.6 -1.71% 9847.37% 0% 421159 1.1192 63.24 2.66 0% 0 0% 0 0% 0 0% 0%
20230620 268.61 272.76 264 269.2 -0.45% 9982.4% 0% 325114 0.8693 48.15 2.67 0% 0 0% 0 0% 0 0% 0%
20230619 273.19 274.94 267.24 270.42 -1.16% 9915.56% 0% 405295 1.0962 59.25 2.7 0% 0 0% 0 0% 0 0% 0%
20230616 280.77 281.88 268.01 273.58 -2.07% 9921.25% 0% 543228 1.4811 80.86 2.73 0% 0 0% 0 0% 0 0% 0%
20230615 273.63 282.68 270.12 279.35 1.73% 9948.56% 0% 379127 1.0547 57.97 2.78 0% 0 0% 0 0% 0 0% 0%
20230614 274.98 279 266 274.59 0.58% 9958.24% 0% 484453 1.3236 70.39 2.73 0% 0 0% 0 0% 0 0% 0%
20230613 285 285 265.51 273 -5.37% 9936.76% 0% 1298088 3.5263 190.73 2.72 0% 0 0% 0 0% 0 0% 0%
20230612 289.04 291.97 278.83 288.5 -0.19% 9987.41% 0% 605087 1.7284 101.51 2.86 0% 0 0% 0 0% 0 0% 0%
20230609 282 295.8 279.2 289.04 1.5% 9901.38% 0% 847662 2.4469 145.66 2.89 0% 0 0% 0 0% 0 0% 0%
20230608 291.46 291.5 278.78 284.77 -2.31% 9927.11% 0% 741033 2.1064 138.36 2.84 0% 0 0% 0 0% 0 0% 0%
20230607 302.76 306 290 291.5 -2.17% 9814.97% 0% 512296 1.5045 105.37 2.94 0% 0 0% 0 0% 0 0% 0%
20230606 295.6 308.94 292.52 297.98 1.29% 9799.67% 0% 462722 1.3944 102.59 3.01 0% 0 0% 0 0% 0 0% 0%
20230605 302 305 292.9 294.19 -3.12% 9838.85% 0% 346342 1.0254 77.28 2.96 0% 0 0% 0 0% 0 0% 0%
20230602 293.73 308.8 293.73 303.65 2.13% 9954.64% 0% 447286 1.3502 103.64 3.02 0% 0 0% 0 0% 0 0% 0%
20230601 280.61 298 278.04 297.31 5.92% 9999.99% 0% 521788 1.5199 124.83 2.91 0% 0 0% 0 0% 0 0% 0%
20230531 288 291.7 280.15 280.68 -2.6% 9748.42% 0% 341713 0.974 86.07 2.85 0% 0 0% 0 0% 0 0% 0%
20230530 267.82 289.97 265.23 288.18 7.6% 9999.99% 0% 735507 2.0696 183.86 2.81 0% 0 0% 0 0% 0 0% 0%
20230529 268.69 271.5 266.16 267.82 -0.92% 9856.13% 0% 564663 1.5163 153.15 2.69 0% 0 0% 0 0% 0 0% 0%
20230526 280 280 267.09 270.3 -2.45% 9837.5% 0% 323057 0.8781 96.92 2.72 0% 0 0% 0 0% 0 0% 0%
20230525 269.23 284.96 269.23 277.08 1.5% 9866.91% 0% 417794 1.1631 119.44 2.78 0% 0 0% 0 0% 0 0% 0%
20230524 262.34 274.94 262.34 272.99 2.63% 9936.4% 0% 307631 0.8367 78.43 2.72 0% 0 0% 0 0% 0 0% 0%
20230523 263.38 276.49 263.01 266 0.56% 9715.5% 0% 399024 1.0799 95.23 2.71 0% 0 0% 0 0% 0 0% 0%
20230522 261.8 267.77 256.03 264.52 0.2% 9919.7% 0% 308836 0.8141 72.31 2.64 0% 0 0% 0 0% 0 0% 0%
20230519 257.48 264.08 252 264 2.33% 9999.99% 0% 368022 0.9539 75.66 2.59 0% 0 0% 0 0% 0 0% 0%
20230518 266.45 269.11 256 258 -3.19% 9861.39% 0% 257253 0.6671 47.43 2.59 0% 0 0% 0 0% 0 0% 0%
20230517 269.36 271.16 264.6 266.5 -0.8% 9918.8% 0% 252354 0.6723 38.12 2.66 0% 0 0% 0 0% 0 0% 0%
20230516 270.8 272.77 266.55 268.66 -0.72% 9850.37% 0% 273709 0.7385 37.94 2.7 0% 0 0% 0 0% 0 0% 0%
20230515 266.54 271.5 262.66 270.6 1.76% 9999.99% 0% 262132 0.7007 34.16 2.67 0% 0 0% 0 0% 0 0% 0%
20230510 260.35 271.87 257.41 265.09 1.18% 9865.79% 0% 596856 1.5853 77.08 2.66 0% 0 0% 0 0% 0 0% 0%
20230509 259 269.99 255.01 262 2.75% 9824.24% 0% 792486 2.09 103.14 2.64 0% 0 0% 0 0% 0 0% 0%
20230508 260.8 261 250.01 255 -2.37% 9939.37% 0% 592210 1.5031 75.37 2.54 0% 0 0% 0 0% 0 0% 0%
20230505 261.16 262.22 254.26 261.19 0.01% 9984.56% 0% 391501 1.0124 51.51 2.59 0% 0 0% 0 0% 0 0% 0%
20230504 275.87 277.36 260.03 261.16 -5.21% 9755.09% 0% 786312 2.0873 105.52 2.65 0% 0 0% 0 0% 0 0% 0%
20230428 279.51 284.38 272.23 275.5 -2.65% 9881.88% 0% 877612 2.4238 125.11 2.76 0% 0 0% 0 0% 0 0% 0%
20230427 259.97 284.99 254.7 283 14.29% 9999.99% 0% 1562482 4.2304 223.23 2.71 0% 0 0% 0 0% 0 0% 0%
20230426 241.38 255.4 237.44 247.61 4.48% 9884.27% 0% 994776 2.4663 154.99 2.48 0% 0 0% 0 0% 0 0% 0%
20230425 254.14 254.14 235.01 237 -5.07% 9775% 0% 712081 1.7099 120.25 2.4 0% 0 0% 0 0% 0 0% 0%
20230424 258.44 259.99 246.25 249.65 -2.94% 9886% 0% 404266 1.0108 72.79 2.5 0% 0 0% 0 0% 0 0% 0%
20230421 362.14 367 357.98 363 0.83% 9900% 0% 227376 0.8265 58.35 3.63 0% 0 0% 0 0% 0 0% 0%
20230420 374.99 377.99 353.36 360 -3.28% 9872.3% 0% 437802 1.5805 102.71 3.61 0% 0 0% 0 0% 0 0% 0%
20230419 377.05 380.83 370.01 372.2 -2.27% 9825.33% 0% 308325 1.1569 74.8 3.75 0% 0 0% 0 0% 0 0% 0%
20230418 384.67 388.8 379 380.85 -0.44% 9817.97% 0% 284389 1.0909 67.12 3.84 0% 0 0% 0 0% 0 0% 0%
20230417 377.73 385.5 374.09 382.53 2.25% 9940.16% 0% 439054 1.6708 93.03 3.81 0% 0 0% 0 0% 0 0% 0%
20230414 363.27 377.77 361 374.13 3.1% 9930.29% 0% 512300 1.9087 105.99 3.73 0% 0 0% 0 0% 0 0% 0%
20230413 359.85 365 351 362.88 2.04% 9999.99% 0% 317924 1.1364 66.76 3.57 0% 0 0% 0 0% 0 0% 0%
20230412 362.72 365.96 354.6 355.63 -2.03% 9861.62% 0% 208255 0.7439 44.13 3.57 0% 0 0% 0 0% 0 0% 0%
20230411 365 367.34 353 363 0.83% 9983.33% 0% 367544 1.3228 77.37 3.6 0% 0 0% 0 0% 0 0% 0%
20230410 362.47 373.23 357.47 360.02 -0.44% 9790.66% 0% 316942 1.1534 64.7 3.64 0% 0 0% 0 0% 0 0% 0%
20230407 347.54 365.88 343.28 361.61 4.12% 9944.72% 0% 505456 1.8209 102.88 3.6 0% 0 0% 0 0% 0 0% 0%
20230406 343.27 348.48 334.05 347.3 1.91% 9999.99% 0% 493521 1.6888 90.12 3.42 0% 0 0% 0 0% 0 0% 0%
20230404 344.56 352 332.77 340.8 -0.79% 9923.53% 0% 560429 1.9046 102.03 3.4 0% 0 0% 0 0% 0 0% 0%
20230403 362 362 336.06 343.5 -5.07% 9914.58% 0% 818516 2.8076 153.93 3.43 0% 0 0% 0 0% 0 0% 0%
20230331 361.48 381 357 361.83 1.27% 9705.69% 0% 487031 1.7978 94.41 3.69 0% 0 0% 0 0% 0 0% 0%
20230330 358.76 366.86 354.58 357.28 0.19% 9824.44% 0% 280394 1.0099 49.02 3.6 0% 0 0% 0 0% 0 0% 0%
20230329 358.62 363.91 352.1 356.62 -0.49% 9889.36% 0% 296667 1.0593 50.42 3.57 0% 0 0% 0 0% 0 0% 0%
20230328 365.78 373.76 357.08 358.38 -1.76% 9827.42% 0% 294813 1.0639 50.31 3.61 0% 0 0% 0 0% 0 0% 0%
20230327 366 375 351.02 364.8 1.28% 9894.52% 0% 586329 2.1384 102.16 3.65 0% 0 0% 0 0% 0 0% 0%
20230324 363.77 368 358.56 360.2 0.02% 9822.87% 0% 338047 1.227 63.35 3.63 0% 0 0% 0 0% 0 0% 0%
20230323 375 384.6 356 360.12 -3.94% 9766.3% 0% 863672 3.1509 160.7 3.65 0% 0 0% 0 0% 0 0% 0%
20230322 396.6 396.6 372.76 374.88 -3.88% 9739.37% 0% 450308 1.7141 104.45 3.81 0% 0 0% 0 0% 0 0% 0%
20230321 388.65 396.5 380.91 390.02 1.84% 9952.06% 0% 377127 1.4616 97 3.88 0% 0 0% 0 0% 0 0% 0%
20230320 372.07 384.8 352.34 382.97 2.96% 9999.99% 0% 983764 3.633 248.47 3.69 0% 0 0% 0 0% 0 0% 0%
20230317 409.5 410.07 370 371.96 -8.38% 9662.73% 0% 882827 3.3612 240.26 3.81 0% 0 0% 0 0% 0 0% 0%
20230316 404.71 419.23 403.16 406 0.32% 9875.43% 0% 360713 1.4668 123.02 4.07 0% 0 0% 0 0% 0 0% 0%
20230315 413.76 416.54 402.38 404.71 -1.43% 9819.36% 0% 297482 1.2128 105.29 4.08 0% 0 0% 0 0% 0 0% 0%
20230314 420.57 420.57 406.02 410.57 -1.28% 9889.54% 0% 210459 0.8643 72.33 4.11 0% 0 0% 0 0% 0 0% 0%
20230313 424.22 426.6 413.68 415.88 -1.68% 9849.28% 0% 140647 0.5879 46.06 4.18 0% 0 0% 0 0% 0 0% 0%
20230310 421.33 426.99 417 423 0.3% 9923.7% 0% 120169 0.5066 36.82 4.22 0% 0 0% 0 0% 0 0% 0%
20230309 431.6 433 421.11 421.73 -2.56% 9823.06% 0% 232082 0.9869 66.2 4.25 0% 0 0% 0 0% 0 0% 0%
20230308 438.8 439.89 431.1 432.8 -1.64% 9849.43% 0% 101793 0.4424 29.34 4.35 0% 0 0% 0 0% 0 0% 0%
20230307 442.9 445 434 440 -1.13% 9945.66% 0% 259293 1.1364 71.89 4.38 0% 0 0% 0 0% 0 0% 0%
20230306 415.5 450 413.36 445.01 6.11% 9999.99% 0% 692568 2.9949 187.11 4.32 0% 0 0% 0 0% 0 0% 0%
20230303 403.01 419.67 403.01 419.38 2.79% 9999.99% 0% 314314 1.3043 91.56 4.15 0% 0 0% 0 0% 0 0% 0%
20230302 400 411.57 400 407.99 0.82% 9973.83% 0% 245232 0.9938 70.2 4.05 0% 0 0% 0 0% 0 0% 0%
20230301 417.42 417.78 400.37 404.68 -2.69% 9892.1% 0% 400218 1.6196 109.03 4.05 0% 0 0% 0 0% 0 0% 0%
20230228 414.87 418.88 408.56 415.87 0.5% 9945.17% 0% 402023 1.6646 113.55 4.14 0% 0 0% 0 0% 0 0% 0%
20230227 407.95 414.99 405.09 413.8 -0.07% 9992.68% 0% 392002 1.6086 110.03 4.1 0% 0 0% 0 0% 0 0% 0%
20230224 423.5 423.5 404.03 414.09 -2.07% 9999.76% 0% 402031 1.65 108.17 4.1 0% 0 0% 0 0% 0 0% 0%
20230223 408.98 424.24 408.98 422.84 3.18% 9943.71% 0% 275257 1.1575 75.07 4.21 0% 0 0% 0 0% 0 0% 0%
20230222 418.27 422.92 407.08 409.8 -2.96% 9846.6% 0% 288616 1.1898 73.21 4.12 0% 0 0% 0 0% 0 0% 0%
20230221 416.96 424.02 410.07 422.3 1.7% 9978.76% 0% 321525 1.3472 83.18 4.19 0% 0 0% 0 0% 0 0% 0%
20230220 415.01 419.78 408.78 415.25 -0.18% 9930.19% 0% 305445 1.265 75.63 4.14 0% 0 0% 0 0% 0 0% 0%
20230217 412 424 410.25 416 0.18% 9852.15% 0% 294721 1.2315 69.19 4.18 0% 0 0% 0 0% 0 0% 0%
20230216 423.26 426 413.65 415.25 -1.6% 9834.21% 0% 413357 1.7279 96.63 4.18 0% 0 0% 0 0% 0 0% 0%
20230215 433.69 433.69 418 422 -3.12% 9900% 0% 345933 1.4597 83.88 4.22 0% 0 0% 0 0% 0 0% 0%
20230214 436.84 438.99 423.93 435.6 -0.77% 9999.99% 0% 383130 1.6519 90.75 4.31 0% 0 0% 0 0% 0 0% 0%
20230213 455.41 463 436.71 438.99 -4.29% 9698.88% 0% 497462 2.2267 124.29 4.48 0% 0 0% 0 0% 0 0% 0%
20230210 443.13 465 439.24 458.68 2.91% 9936.76% 0% 392929 1.7967 105.38 4.57 0% 0 0% 0 0% 0 0% 0%
20230209 434.23 449.99 432.41 445.7 2.6% 9983.71% 0% 451608 1.9954 121.69 4.42 0% 0 0% 0 0% 0 0% 0%
20230208 441.78 445.02 432.21 434.39 -1.28% 9840.27% 0% 258200 1.1282 68.94 4.37 0% 0 0% 0 0% 0 0% 0%
20230207 467.33 467.87 438.03 440 -5.38% 9721.43% 0% 416295 1.864 114.38 4.48 0% 0 0% 0 0% 0 0% 0%
20230206 459.22 472.2 458 465.01 1.64% 9900.22% 0% 498023 2.3159 148.99 4.65 0% 0 0% 0 0% 0 0% 0%
20230203 462.1 466.05 453.01 457.5 -2.03% 9910.94% 0% 278320 1.2711 86.66 4.57 0% 0 0% 0 0% 0 0% 0%
20230202 459.9 468 453.23 466.99 2.02% 9999.99% 0% 275628 1.2737 87.04 4.62 0% 0 0% 0 0% 0 0% 0%
20230201 469 469 450 457.75 -2.11% 9851.09% 0% 482151 2.2171 152.3 4.6 0% 0 0% 0 0% 0 0% 0%
20230131 463.33 476.66 463.33 467.61 0.35% 9828.03% 0% 286924 1.3526 96.96 4.71 0% 0 0% 0 0% 0 0% 0%
20230130 463 476 461.02 466 0.13% 9836.03% 0% 290489 1.361 101.31 4.69 0% 0 0% 0 0% 0 0% 0%
20230120 466.8 479.31 459 465.4 -0.06% 9887.12% 0% 252443 1.1771 88.57 4.66 0% 0 0% 0 0% 0 0% 0%
20230119 474.88 474.88 461.61 465.66 -2.15% 9871.31% 0% 421456 1.9681 142.16 4.67 0% 0 0% 0 0% 0 0% 0%
20230118 474.37 483.05 469.48 475.88 0.34% 9897.48% 0% 223534 1.0644 83.04 4.76 0% 0 0% 0 0% 0 0% 0%
20230117 476.1 483.7 470.66 474.29 -1.35% 9864.08% 0% 234393 1.1153 84.79 4.76 0% 0 0% 0 0% 0 0% 0%
20230116 465 484 463.01 480.78 3.39% 9916.25% 0% 305955 1.4676 107.61 4.8 0% 0 0% 0 0% 0 0% 0%
20230113 459.88 466.46 454.51 465 1.88% 9943.2% 0% 278171 1.2893 100.63 4.63 0% 0 0% 0 0% 0 0% 0%
20230112 461.89 461.89 453.78 456.42 -1.08% 9865.5% 0% 263686 1.2067 96.29 4.58 0% 0 0% 0 0% 0 0% 0%
20230111 467.67 474.5 458 461.4 -2.37% 9887.01% 0% 352497 1.6273 131.07 4.62 0% 0 0% 0 0% 0 0% 0%
20230110 460.66 474.02 458.6 472.6 1.27% 9955.32% 0% 176963 0.8324 66.17 4.7 0% 0 0% 0 0% 0 0% 0%
20230109 463 468.88 454.06 466.66 -0.28% 9999.99% 0% 265564 1.2264 92.8 4.62 0% 0 0% 0 0% 0 0% 0%
20230106 464 470 459.24 467.99 0.75% 9921.2% 0% 307815 1.4366 111.35 4.67 0% 0 0% 0 0% 0 0% 0%
20230105 462 470 457.82 464.52 -0.86% 9889.68% 0% 263989 1.2264 99.61 4.65 0% 0 0% 0 0% 0 0% 0%
20230104 458.05 468.85 452.88 468.56 2.31% 9999.99% 0% 296335 1.3686 111.3 4.62 0% 0 0% 0 0% 0 0% 0%
20230103 459.98 474.71 452 458 0.03% 9856.52% 0% 346771 1.5955 132.29 4.6 0% 0 0% 0 0% 0 0% 0%
20221230 460.48 462 454.67 457.88 -0.35% 9897.38% 0% 141135 0.647 57.49 4.58 0% 0 0% 0 0% 0 0% 0%
20221229 450.94 459.47 450.94 459.47 1.65% 9976.1% 0% 223083 1.0177 82.28 4.56 0% 0 0% 0 0% 0 0% 0%
20221228 450.88 454.99 445.46 452 0.25% 9944.44% 0% 243813 1.0972 89.74 4.5 0% 0 0% 0 0% 0 0% 0%
20221227 414.9 454.27 414.49 450.88 7.87% 9999.99% 0% 415102 1.8203 146.15 4.39 0% 0 0% 0 0% 0 0% 0%
20221226 407.5 421.99 406 417.97 2.07% 9999.99% 0% 359834 1.4813 122.61 4.12 0% 0 0% 0 0% 0 0% 0%
20221223 395.57 415.97 395.57 409.5 1.87% 9936.76% 0% 222188 0.9066 70.18 4.08 0% 0 0% 0 0% 0 0% 0%
20221222 396.3 403.78 396 402 0.3% 9950% 0% 208657 0.835 46.68 4 0% 0 0% 0 0% 0 0% 0%
20221221 395.91 407.74 393.82 400.79 -0.26% 9944.86% 0% 305272 1.2181 62.7 3.99 0% 0 0% 0 0% 0 0% 0%
20221220 410.25 416.57 397.01 401.83 -3.05% 9870.97% 0% 285945 1.1511 58.32 4.03 0% 0 0% 0 0% 0 0% 0%
20221219 417.59 421.8 410.18 414.49 -0.74% 9887.71% 0% 188760 0.7837 40.22 4.15 0% 0 0% 0 0% 0 0% 0%
20221216 427.01 427.52 410.22 417.59 -2.21% 9914.15% 0% 425496 1.7729 89.24 4.17 0% 0 0% 0 0% 0 0% 0%
20221215 422 428.78 416.2 427.01 0.29% 9947.29% 0% 204864 0.8699 44.95 4.25 0% 0 0% 0 0% 0 0% 0%
20221214 424.71 427.76 409 425.76 -0.38% 9999.99% 0% 313804 1.3215 64.41 4.21 0% 0 0% 0 0% 0 0% 0%
20221213 421.51 432 421.5 427.37 0.23% 9908.67% 0% 337473 1.4409 66.77 4.27 0% 0 0% 0 0% 0 0% 0%
20221212 421.68 427.43 416.66 426.39 -0.81% 9999.99% 0% 548712 2.3155 106.99 4.22 0% 0 0% 0 0% 0 0% 0%
20221209 453 454.96 414.01 429.86 -5.11% 9966.98% 0% 1376073 5.8764 278.97 4.27 0% 0 0% 0 0% 0 0% 0%
20221208 471.54 481 451.83 453 -4.07% 9747.83% 0% 520388 2.3923 149.52 4.6 0% 0 0% 0 0% 0 0% 0%
20221207 465.98 477.77 458.5 472.2 2.21% 9904.24% 0% 319307 1.5068 101.84 4.72 0% 0 0% 0 0% 0 0% 0%
20221206 467.78 467.88 458.03 462 -0.67% 9921.69% 0% 192658 0.889 60.91 4.61 0% 0 0% 0 0% 0 0% 0%
20221205 467 477.98 457.08 465.1 0.43% 9859.31% 0% 245513 1.1471 78.7 4.67 0% 0 0% 0 0% 0 0% 0%
20221202 465.96 467.73 458.05 463.11 -0.71% 9924.03% 0% 265897 1.2288 87.74 4.62 0% 0 0% 0 0% 0 0% 0%
20221201 452.7 469.19 435.41 466.43 3.12% 9999.99% 0% 440775 1.9976 142.72 4.53 0% 0 0% 0 0% 0 0% 0%
20221130 443.05 456.75 442.55 452.32 0.88% 9951.56% 0% 527552 2.3737 178.69 4.5 0% 0 0% 0 0% 0 0% 0%
20221129 459.97 461.78 440.25 448.37 -2.29% 9863.78% 0% 328233 1.4776 119.07 4.5 0% 0 0% 0 0% 0 0% 0%
20221128 469.95 476.12 453.11 458.86 -2.39% 9853.58% 0% 377386 1.7413 132.67 4.61 0% 0 0% 0 0% 0 0% 0%
20221125 478.78 478.78 462 470.09 -1.35% 9944.66% 0% 176776 0.8278 65.37 4.68 0% 0 0% 0 0% 0 0% 0%
20221124 475.07 478.92 462 476.5 0.06% 9995.34% 0% 250696 1.1823 85.13 4.72 0% 0 0% 0 0% 0 0% 0%
20221123 470.33 479.5 462.01 476.23 0.19% 9999.99% 0% 276289 1.3013 89.61 4.71 0% 0 0% 0 0% 0 0% 0%
20221122 472.14 480 468.3 475.33 0.31% 9906.95% 0% 175736 0.8352 53.49 4.75 0% 0 0% 0 0% 0 0% 0%
20221121 472.95 474.97 463.28 473.85 -0.69% 9999.99% 0% 122462 0.5748 33.27 4.69 0% 0 0% 0 0% 0 0% 0%
20221118 465.41 479.52 460.53 477.15 3.01% 9966.46% 0% 255101 1.2084 55.33 4.74 0% 0 0% 0 0% 0 0% 0%
20221117 459.89 470 450.21 463.22 0.05% 9926.41% 0% 275768 1.2749 55.13 4.62 0% 0 0% 0 0% 0 0% 0%
20221116 468.03 471.64 455 463 -1.83% 9943.38% 0% 315485 1.4543 58.81 4.61 0% 0 0% 0 0% 0 0% 0%
20221115 452.1 472 436.95 471.65 4.32% 9999.99% 0% 470456 2.156 84.81 4.58 0% 0 0% 0 0% 0 0% 0%
20221114 448 459.8 444.01 452.1 -0.61% 9902.21% 0% 276974 1.2511 49.89 4.52 0% 0 0% 0 0% 0 0% 0%
20221111 463.78 465 452.91 454.87 -0.04% 9810.02% 0% 439548 2.0157 73.71 4.59 0% 0 0% 0 0% 0 0% 0%
20221110 465.94 467.78 447.21 455.07 -2.33% 9879.61% 0% 387383 1.7678 65.3 4.56 0% 0 0% 0 0% 0 0% 0%
20221109 473 475 461.36 465.94 -3.73% 9877.3% 0% 513683 2.4014 87.33 4.67 0% 0 0% 0 0% 0 0% 0%
20221108 472.87 488.77 468.03 484 2.35% 9999.99% 0% 526557 2.5159 94.02 4.78 0% 0 0% 0 0% 0 0% 0%
20221107 505.99 508 466.66 472.88 -6.54% 9792.89% 0% 1066122 5.0952 193.58 4.78 0% 0 0% 0 0% 0 0% 0%
20221104 516 521 500.3 505.99 -2.03% 9899.8% 0% 487515 2.4658 100.91 5.06 0% 0 0% 0 0% 0 0% 0%
20221103 501 528.12 495 516.5 3.3% 9890.33% 0% 545009 2.8166 115.68 5.17 0% 0 0% 0 0% 0 0% 0%
20221102 507.96 513.6 496 500 -1.12% 9900% 0% 416640 2.0845 80.32 5 0% 0 0% 0 0% 0 0% 0%
20221101 521.79 522.5 500.08 505.66 -2% 9853.94% 0% 349434 1.7764 68.99 5.08 0% 0 0% 0 0% 0 0% 0%
20221031 493.78 537.77 489 516 5.52% 9766.16% 0% 665036 3.4791 133.05 5.23 0% 0 0% 0 0% 0 0% 0%
20221028 499 504.88 485.16 488.99 -2.1% 9838.82% 0% 330408 1.6249 61.63 4.92 0% 0 0% 0 0% 0 0% 0%
20221027 497 508.67 491 499.5 -0.39% 9910.02% 0% 398194 1.987 70.94 4.99 0% 0 0% 0 0% 0 0% 0%
20221026 487.72 509.9 482.29 501.45 2.82% 9929% 0% 328914 1.6446 60.12 5 0% 0 0% 0 0% 0 0% 0%
20221025 519 520 483.01 487.72 -6.21% 9813.01% 0% 424731 2.0885 76.99 4.92 0% 0 0% 0 0% 0 0% 0%
20221024 501.15 520 477.16 520 3.24% 9999.99% 0% 647203 3.2491 123.77 5.02 0% 0 0% 0 0% 0 0% 0%
20221021 514.4 515 494.95 503.66 -0.85% 9853.75% 0% 478131 2.418 97.08 5.06 0% 0 0% 0 0% 0 0% 0%
20221020 468 522.99 468 508 8.83% 9999.99% 0% 897064 4.4809 182.91 5 0% 0 0% 0 0% 0 0% 0%
20221019 477 477 460.53 466.78 -1.42% 9916.74% 0% 424004 1.9768 90.63 4.66 0% 0 0% 0 0% 0 0% 0%
20221018 485 491.6 468.01 473.5 -3.62% 9826.62% 0% 472757 2.2549 99.74 4.77 0% 0 0% 0 0% 0 0% 0%
20221017 500 511.95 470 491.28 -2.52% 9926.12% 0% 763340 3.7385 170.03 4.9 0% 0 0% 0 0% 0 0% 0%
20220720 445.45 448.28 435 442.36 -0.69% 9930.84% 0% 214408 0.9448 57.35 4.41 0% 0 0% 0 0% 0 0% 0%
20220719 459.78 459.78 433.17 445.44 -2.12% 9977.83% 0% 324968 1.4352 87.33 4.42 0% 0 0% 0 0% 0 0% 0%
20220718 469.77 470 450.3 455.08 -2.13% 9814.6% 0% 358414 1.6444 98.14 4.59 0% 0 0% 0 0% 0 0% 0%
20220715 446 474.22 446 465 4.07% 9900% 0% 440465 2.0502 118.45 4.65 0% 0 0% 0 0% 0 0% 0%
20220714 440.78 448 432.01 446.8 1.36% 9985.78% 0% 260777 1.1565 62.33 4.43 0% 0 0% 0 0% 0 0% 0%
20220713 445.19 451.99 432 440.82 -0.96% 9987.41% 0% 376966 1.6484 85.04 4.37 0% 0 0% 0 0% 0 0% 0%
20220712 452.77 455.4 436.29 445.11 -1.7% 9947.63% 0% 290185 1.286 63.88 4.43 0% 0 0% 0 0% 0 0% 0%
20220711 453.78 453.78 430 452.79 -0.24% 9999.99% 0% 544351 2.3997 117.57 4.41 0% 0 0% 0 0% 0 0% 0%
20220708 457.98 464.98 448.44 453.86 -0.68% 9896.92% 0% 304176 1.381 66.65 4.54 0% 0 0% 0 0% 0 0% 0%
20220707 471.32 471.32 454.18 456.95 -2.84% 9877.07% 0% 255341 1.1705 56.05 4.58 0% 0 0% 0 0% 0 0% 0%
20220706 469 480 461.35 470.3 0.92% 9821.94% 0% 191341 0.906 43.5 4.74 0% 0 0% 0 0% 0 0% 0%
20220705 465 478 452.7 466 -1.06% 9964.79% 0% 379455 1.7565 82.82 4.63 0% 0 0% 0 0% 0 0% 0%
20220704 447.99 474.49 435 471 4.4% 9999.99% 0% 472694 2.1974 105.09 4.65 0% 0 0% 0 0% 0 0% 0%
20220701 474 474.88 436 451.13 -4.63% 9947.44% 0% 734173 3.2964 151.16 4.49 0% 0 0% 0 0% 0 0% 0%
20220630 457.45 475.87 452 473.04 3.65% 9999.99% 0% 424712 1.9851 94.37 4.67 0% 0 0% 0 0% 0 0% 0%
20220629 459.55 485 452.64 456.39 -1% 9714.84% 0% 514993 2.3949 111.93 4.65 0% 0 0% 0 0% 0 0% 0%
20220628 468.2 468.2 458.02 461 -1.54% 9900% 0% 339556 1.5663 75.92 4.61 0% 0 0% 0 0% 0 0% 0%
20220627 456.61 476 447.5 468.2 3.81% 9861.7% 0% 576777 2.7103 128.52 4.7 0% 0 0% 0 0% 0 0% 0%
20220624 438.88 458.98 438.88 451 1.58% 9855.85% 0% 340405 1.5426 72.12 4.53 0% 0 0% 0 0% 0 0% 0%
20220623 431.07 445.5 426.03 444 1.92% 9999.99% 0% 255640 1.1165 51.55 4.37 0% 0 0% 0 0% 0 0% 0%
20220622 430.18 444 423.97 435.62 0.38% 9983.8% 0% 297488 1.2855 56.97 4.32 0% 0 0% 0 0% 0 0% 0%
20220621 433.35 441.76 423.27 433.98 -0.8% 9999.99% 0% 339663 1.4575 60.29 4.29 0% 0 0% 0 0% 0 0% 0%
20220620 433.96 450 422.89 437.5 2.84% 9820.63% 0% 701912 3.0948 123.78 4.41 0% 0 0% 0 0% 0 0% 0%
20220617 415.27 437.77 406 425.41 1.05% 9816.32% 0% 588066 2.5252 97.6 4.29 0% 0 0% 0 0% 0 0% 0%
20220616 405.91 427 404 421 3.33% 9947.73% 0% 559199 2.3456 94.97 4.19 0% 0 0% 0 0% 0 0% 0%
20220615 404.13 412.98 402 407.44 -0.62% 9886.27% 0% 399401 1.6294 67.35 4.08 0% 0 0% 0 0% 0 0% 0%
20220614 416.9 422.88 404.05 409.99 -1.68% 9899.76% 0% 493352 2.0238 83.88 4.1 0% 0 0% 0 0% 0 0% 0%
20220613 412 428.18 403.24 417 0.24% 9828.57% 0% 717668 3.0128 129.67 4.2 0% 0 0% 0 0% 0 0% 0%
20220610 424 424 412.4 416 -0.44% 9852.15% 0% 433401 1.8095 86.35 4.18 0% 0 0% 0 0% 0 0% 0%
20220609 420.54 422.21 409.44 417.83 1.24% 9872.08% 0% 482602 2.024 101.02 4.19 0% 0 0% 0 0% 0 0% 0%
20220608 400.67 423.44 400.67 412.73 1.77% 9797.6% 0% 694111 2.8938 153.81 4.17 0% 0 0% 0 0% 0 0% 0%
20220607 412.16 412.16 397.13 405.56 -1.1% 9889.16% 0% 563497 2.2867 134.31 4.06 0% 0 0% 0 0% 0 0% 0%
20220606 400 428.11 396.41 410.08 4.3% 9781.45% 0% 955788 3.9656 247.34 4.15 0% 0 0% 0 0% 0 0% 0%
20220602 383.13 393.8 378.74 393.16 0.81% 9999.99% 0% 349717 1.3498 101.77 3.86 0% 0 0% 0 0% 0 0% 0%
20220601 391 396.95 382.02 390 0% 9823.66% 0% 468626 1.8398 140.63 3.93 0% 0 0% 0 0% 0 0% 0%
20220531 369.5 396 365.23 390 5.41% 9999.99% 0% 405772 1.5657 119.5 3.86 0% 0 0% 0 0% 0 0% 0%
20220530 372.58 376.91 363.21 370 -0.89% 9900% 0% 305353 1.1298 81.9 3.7 0% 0 0% 0 0% 0 0% 0%
20220527 365.99 373.8 364 373.33 2.56% 9990% 0% 198236 0.7334 48.33 3.7 0% 0 0% 0 0% 0 0% 0%
20220526 365 373.8 358 364 -1.36% 9900% 0% 244409 0.8898 55.6 3.64 0% 0 0% 0 0% 0 0% 0%
20220525 360 369 356.66 369 0% 9999.99% 0% 221570 0.803 47.99 3.62 0% 0 0% 0 0% 0 0% 0%
20220524 370.09 371.28 362.28 369 -1.68% 9927.17% 0% 300666 1.1052 61.54 3.68 0% 0 0% 0 0% 0 0% 0%
20220523 384.96 384.96 369 375.3 -2.51% 9961.66% 0% 346516 1.294 71.29 3.73 0% 0 0% 0 0% 0 0% 0%
20220520 377.87 385.29 371.13 384.95 2.79% 9999.99% 0% 314027 1.1952 67.78 3.81 0% 0 0% 0 0% 0 0% 0%
20220519 365.8 379 364.15 374.5 -0.33% 9940.21% 0% 313522 1.1701 63.49 3.73 0% 0 0% 0 0% 0 0% 0%
20220518 383.03 390 365 375.75 -4.34% 9999.99% 0% 500387 1.8593 100.28 3.72 0% 0 0% 0 0% 0 0% 0%
20220517 398 399.86 378 392.8 -1.31% 9999.99% 0% 584400 2.2586 127.1 3.86 0% 0 0% 0 0% 0 0% 0%
20220516 391.2 402.69 382.13 398 1.54% 9975.95% 0% 635514 2.5103 156.23 3.95 0% 0 0% 0 0% 0 0% 0%
20220513 372.85 392 368.99 391.98 5.97% 9999.99% 0% 407486 1.5617 104.61 3.83 0% 0 0% 0 0% 0 0% 0%
20220512 356.5 373.76 356.35 369.88 3.8% 9999.99% 0% 441674 1.6184 109.1 3.66 0% 0 0% 0 0% 0 0% 0%
20220511 369.98 384.9 358.55 358.55 -1.36% 9512.6% 0% 544802 2.03 136.77 3.73 0% 0 0% 0 0% 0 0% 0%
20220510 344 367.91 344 363.49 5.43% 9999.99% 0% 360976 1.2976 97.9 3.59 0% 0 0% 0 0% 0 0% 0%
20220509 344 353.79 343 344.77 0.17% 9835.73% 0% 223869 0.7764 61.07 3.47 0% 0 0% 0 0% 0 0% 0%
20220506 329 356.89 326.31 344.18 3.67% 9905.23% 0% 578755 1.9907 156.71 3.44 0% 0 0% 0 0% 0 0% 0%
20220505 336.4 343.49 326.62 332 -4.43% 9780.95% 0% 381336 1.2805 113.82 3.36 0% 0 0% 0 0% 0 0% 0%
20220429 325.91 347.97 319.03 347.4 8.98% 9999.99% 0% 324145 1.089 97.96 3.36 0% 0 0% 0 0% 0 0% 0%
20220428 321.63 326 312.13 318.78 -0.89% 9861.88% 0% 173666 0.556 45.93 3.2 0% 0 0% 0 0% 0 0% 0%
20220427 299.01 323 285.42 321.63 6.85% 9999.99% 0% 444361 1.3718 108.34 3.09 0% 0 0% 0 0% 0 0% 0%
20220426 309.79 315.8 300 301 -5.2% 9672.73% 0% 476209 1.4673 120.23 3.08 0% 0 0% 0 0% 0 0% 0%
20220425 320.1 320.1 288.21 317.5 -2.91% 9999.99% 0% 532669 1.6257 126.06 3.05 0% 0 0% 0 0% 0 0% 0%
20220422 318.51 327.8 315.15 327 0.74% 9999.99% 0% 138406 0.4427 34.48 3.2 0% 0 0% 0 0% 0 0% 0%
20220421 335.01 335.88 315.13 324.59 -3.97% 9949.23% 0% 233799 0.7562 55.55 3.23 0% 0 0% 0 0% 0 0% 0%
20220420 332.02 341.55 326 338 0% 9999.99% 0% 230215 0.7662 53.44 3.33 0% 0 0% 0 0% 0 0% 0%
20220419 342.51 350 332.01 338 -3.09% 9812.02% 0% 157692 0.5376 36.67 3.41 0% 0 0% 0 0% 0 0% 0%
20220418 345.5 350.5 336 348.76 -1.29% 9999.99% 0% 332735 1.1469 76.52 3.45 0% 0 0% 0 0% 0 0% 0%
20220415 329.99 354 316.03 353.3 6.94% 9999.99% 0% 614267 2.0774 139.97 3.38 0% 0 0% 0 0% 0 0% 0%
20220414 312.06 330.82 308.25 330.36 4.33% 9999.99% 0% 349044 1.1135 81.3 3.19 0% 0 0% 0 0% 0 0% 0%
20220413 328.9 329 311 316.65 -3.15% 9952.38% 0% 289724 0.914 65.25 3.15 0% 0 0% 0 0% 0 0% 0%
20220412 326 335 311.28 326.94 3.4% 9999.99% 0% 668362 2.1593 150.28 3.23 0% 0 0% 0 0% 0 0% 0%
20220411 329.91 332.06 311 316.18 -5.99% 9811.6% 0% 492706 1.5695 114.96 3.19 0% 0 0% 0 0% 0 0% 0%
20220408 332.7 339 326.53 336.31 -0.5% 9999.4% 0% 364512 1.2144 88.97 3.33 0% 0 0% 0 0% 0 0% 0%
20220407 338.91 353.9 333.77 338 0.45% 9754.23% 0% 431413 1.4813 105.71 3.43 0% 0 0% 0 0% 0 0% 0%
20220401 368.61 368.61 351 360.01 -2.32% 9956.15% 0% 304085 1.088 76.17 3.58 0% 0 0% 0 0% 0 0% 0%
20220331 366.88 369.94 351.69 368.55 0.15% 9999.99% 0% 238351 0.8667 57.69 3.64 0% 0 0% 0 0% 0 0% 0%
20220330 356 371 351.36 368 4.25% 9999.99% 0% 275349 1.0005 59.66 3.63 0% 0 0% 0 0% 0 0% 0%
20220329 349.14 367.99 349 353 -0.38% 9787.96% 0% 261177 0.9313 50.13 3.57 0% 0 0% 0 0% 0 0% 0%
20220328 381.19 384.56 350.2 354.35 -8.51% 9743.06% 0% 396711 1.4266 76.03 3.6 0% 0 0% 0 0% 0 0% 0%
20220325 377.88 394.14 375.29 387.3 1.09% 9881.96% 0% 328025 1.2741 68.02 3.88 0% 0 0% 0 0% 0 0% 0%
20220324 371.04 384.96 370.03 383.12 0.65% 9999.99% 0% 380847 1.4435 75.88 3.79 0% 0 0% 0 0% 0 0% 0%
20220323 393.53 400.99 378.1 380.64 -2.1% 9710.31% 0% 403438 1.5665 83.46 3.88 0% 0 0% 0 0% 0 0% 0%
20220322 389.11 393.68 381.02 388.8 0.99% 9920.62% 0% 406810 1.5772 83.81 3.88 0% 0 0% 0 0% 0 0% 0%
20220321 403.05 409.88 380 385 -4.94% 9746.55% 0% 448372 1.7532 95.51 3.91 0% 0 0% 0 0% 0 0% 0%
20220318 403.36 427 398.66 405 0.2% 9706.3% 0% 442726 1.8274 98.28 4.13 0% 0 0% 0 0% 0 0% 0%
20220317 395.2 408.88 387.31 404.2 3.11% 9999.99% 0% 652903 2.6138 138.76 4 0% 0 0% 0 0% 0 0% 0%
20220316 375 395 340.5 392 5.95% 9999.99% 0% 766213 2.8081 160.69 3.66 0% 0 0% 0 0% 0 0% 0%
20220315 368.83 386 366.49 369.98 -0.01% 9766.13% 0% 298049 1.1162 67.98 3.75 0% 0 0% 0 0% 0 0% 0%
20220311 395 395.59 380 390.39 -1.42% 9961.6% 0% 359658 1.3942 81.21 3.88 0% 0 0% 0 0% 0 0% 0%
20220310 372.99 402.99 372.99 396 6.75% 9976.34% 0% 398271 1.5661 85.55 3.93 0% 0 0% 0 0% 0 0% 0%
20220309 372.12 378.18 358.01 370.95 -0.58% 9898.65% 0% 320753 1.1888 65.9 3.71 0% 0 0% 0 0% 0 0% 0%
20220308 401.27 401.27 366.68 373.1 -3.59% 9822.87% 0% 429333 1.6162 89.93 3.76 0% 0 0% 0 0% 0 0% 0%
20220307 400.5 400.5 382 386.99 -3.4% 9848.33% 0% 286391 1.1147 65.1 3.89 0% 0 0% 0 0% 0 0% 0%
20220304 378.39 411.4 378.39 400.62 4.82% 9940.6% 0% 499501 1.9921 119.42 3.99 0% 0 0% 0 0% 0 0% 0%
20220303 409 409 378 382.21 -5.1% 9801.81% 0% 536324 2.07 134.66 3.86 0% 0 0% 0 0% 0 0% 0%
20220302 410 415 396.44 402.75 -2.95% 9844.44% 0% 309382 1.2515 87.65 4.05 0% 0 0% 0 0% 0 0% 0%
20220301 425.95 433.41 415 415 -1.89% 9780.95% 0% 417480 1.7536 124.4 4.2 0% 0 0% 0 0% 0 0% 0%
20220228 429.49 430.75 413.68 423 -0.94% 9923.7% 0% 441391 1.863 138.59 4.22 0% 0 0% 0 0% 0 0% 0%
20220225 405.98 441.72 404.02 427 7.66% 9830.23% 0% 589449 2.5333 200.94 4.3 0% 0 0% 0 0% 0 0% 0%
20220224 394 403.94 386.99 396.61 1.56% 9915.4% 0% 327878 1.2982 108.72 3.96 0% 0 0% 0 0% 0 0% 0%
20220223 372.42 395.88 369.2 390.51 3.93% 9999.99% 0% 291187 1.1229 82.92 3.86 0% 0 0% 0 0% 0 0% 0%
20220222 373.33 378.79 365 375.73 -1.82% 9999.99% 0% 206917 0.7663 51.63 3.7 0% 0 0% 0 0% 0 0% 0%
20220221 389.8 391.54 382.5 382.7 -2.3% 9840.26% 0% 174916 0.6741 39.02 3.85 0% 0 0% 0 0% 0 0% 0%
20220218 400.11 401.96 389 391.69 -2.65% 9892.09% 0% 174005 0.6822 35.33 3.92 0% 0 0% 0 0% 0 0% 0%
20220217 393.69 409.89 387 402.36 2.2% 9933.92% 0% 243363 0.9766 47.1 4.01 0% 0 0% 0 0% 0 0% 0%
20220216 403.56 405 390.49 393.69 -2.44% 9841.67% 0% 270144 1.0697 49.33 3.96 0% 0 0% 0 0% 0 0% 0%
20220215 394.8 407.99 381.88 403.53 3.77% 9999.99% 0% 275885 1.0997 48.22 3.99 0% 0 0% 0 0% 0 0% 0%
20220214 372 397.03 372 388.88 2.07% 9922.68% 0% 264880 1.0273 40.94 3.88 0% 0 0% 0 0% 0 0% 0%
20220211 383 395.77 375.28 381 -2.31% 9796.1% 0% 484296 1.8663 69.06 3.85 0% 0 0% 0 0% 0 0% 0%
20220210 413.94 418.27 381.13 390 -6.35% 9874.42% 0% 740682 2.8997 102.04 3.91 0% 0 0% 0 0% 0 0% 0%
20220209 385.99 420 377.13 416.45 7.86% 9999.99% 0% 601625 2.4238 86.75 4.03 0% 0 0% 0 0% 0 0% 0%
20211203 543.38 562.91 528.11 535 -0.07% 9698.53% 0% 586341 3.2005 114.7 5.46 0% 0 0% 0 0% 0 0% 0%
20211202 544.98 548 531.31 535.35 -0.31% 9850.74% 0% 502580 2.7058 101.08 5.38 0% 0 0% 0 0% 0 0% 0%
20211201 550.01 562.59 531.76 537 -2.01% 9826.06% 0% 389995 2.1091 78.24 5.41 0% 0 0% 0 0% 0 0% 0%
20211130 547.23 556.88 530 548 1.48% 9900% 0% 351285 1.9239 69.2 5.48 0% 0 0% 0 0% 0 0% 0%
20211129 534 548 526.19 540 1.12% 9937.17% 0% 407365 2.1909 77.88 5.38 0% 0 0% 0 0% 0 0% 0%
20211126 558.87 559.45 520.04 534 -3.44% 9881.31% 0% 633716 3.3895 124.72 5.35 0% 0 0% 0 0% 0 0% 0%
20211125 529.32 558.94 529.32 553 3.82% 9954.55% 0% 537478 2.9574 117.98 5.5 0% 0 0% 0 0% 0 0% 0%
20211124 517.78 550 514.64 532.65 2.83% 9893.43% 0% 611279 3.2593 136.14 5.33 0% 0 0% 0 0% 0 0% 0%
20211123 502.17 532.32 502.17 517.99 2.92% 9842.23% 0% 464641 2.4227 110.51 5.21 0% 0 0% 0 0% 0 0% 0%
20211122 483.8 512.97 483.8 503.29 4.01% 9945.71% 0% 476382 2.3876 112.21 5.01 0% 0 0% 0 0% 0 0% 0%
20211119 483.8 498.5 479.14 483.88 0.4% 9835.93% 0% 424179 2.0668 98.16 4.87 0% 0 0% 0 0% 0 0% 0%
20211118 471.66 491 463.26 481.94 1.78% 9940.42% 0% 602261 2.8926 136.54 4.8 0% 0 0% 0 0% 0 0% 0%
20211117 437.99 478.95 436.55 473.5 7.86% 9999.99% 0% 643124 2.9533 122.57 4.59 0% 0 0% 0 0% 0 0% 0%
20211116 439 455.5 431.66 439 -1.59% 9854.65% 0% 511330 2.2542 95.19 4.41 0% 0 0% 0 0% 0 0% 0%
20211115 444 449.02 436.67 446.1 0.2% 9947.3% 0% 278571 1.2362 48.71 4.44 0% 0 0% 0 0% 0 0% 0%
20211112 449 464.4 443.05 445.2 -1.5% 9727.81% 0% 282484 1.2799 47.95 4.53 0% 0 0% 0 0% 0 0% 0%
20211111 447.11 454.97 432.57 451.97 0.71% 9999.99% 0% 411533 1.8313 65.28 4.45 0% 0 0% 0 0% 0 0% 0%
20211110 448.81 464.3 442.87 448.78 -0.93% 9895.1% 0% 276187 1.241 44.03 4.49 0% 0 0% 0 0% 0 0% 0%
20211109 443.98 466 435.03 453 2.72% 9834.21% 0% 389668 1.7776 60.38 4.56 0% 0 0% 0 0% 0 0% 0%
20211108 450.31 450.31 428 441 -2.07% 9968.49% 0% 494356 2.1652 70.22 4.38 0% 0 0% 0 0% 0 0% 0%
20211105 471.45 472.98 450 450.31 -3.85% 9775.22% 0% 482212 2.197 67.43 4.56 0% 0 0% 0 0% 0 0% 0%
20211104 438.52 506.98 438.52 468.33 6.44% 9697.7% 0% 1213853 5.8021 160.35 4.78 0% 0 0% 0 0% 0 0% 0%
20211103 464.54 464.54 435.12 440 -3.07% 9809.91% 0% 571774 2.5384 78.75 4.44 0% 0 0% 0 0% 0 0% 0%
20211102 464.79 475 448 453.92 1.38% 9703.89% 0% 853285 3.9508 127.03 4.63 0% 0 0% 0 0% 0 0% 0%
20211101 460 468 437.07 447.76 -1.28% 9740.88% 0% 559913 2.5499 90.53 4.55 0% 0 0% 0 0% 0 0% 0%
20211029 445.71 473.09 444.62 453.55 1.92% 9781.26% 0% 576079 2.6445 96.12 4.59 0% 0 0% 0 0% 0 0% 0%
20211028 443.49 462.87 443.49 445 -0.78% 9745.13% 0% 434563 1.9631 74.82 4.52 0% 0 0% 0 0% 0 0% 0%
20211027 461 463 446 448.5 -2.71% 9800.66% 0% 551525 2.4967 95.57 4.53 0% 0 0% 0 0% 0 0% 0%
20211026 472.04 474 458 461 -2.46% 9792.7% 0% 679871 3.1702 120.82 4.66 0% 0 0% 0 0% 0 0% 0%
20211025 466.01 485 462.79 472.63 1.42% 9829.2% 0% 822114 3.9127 151.61 4.76 0% 0 0% 0 0% 0 0% 0%
20211022 438.05 472.69 431.99 466 12.29% 9999.99% 0% 1274298 5.7983 243.29 4.55 0% 0 0% 0 0% 0 0% 0%
20211021 398.4 424.32 392 415 4.52% 9900% 0% 446375 1.8513 88.8 4.15 0% 0 0% 0 0% 0 0% 0%
20211020 389.47 406.92 388.05 397.04 0.01% 9875.88% 0% 353428 1.4059 65.65 3.98 0% 0 0% 0 0% 0 0% 0%
20211019 402 407.99 388.79 397 0.2% 9925.25% 0% 256815 1.0182 47.47 3.96 0% 0 0% 0 0% 0 0% 0%
20211018 417.57 417.57 390 396.21 -3.6% 9855.03% 0% 476175 1.8942 83.07 3.98 0% 0 0% 0 0% 0 0% 0%
20211015 403.89 418.49 391 411 0.13% 9998.28% 0% 336859 1.371 58.5 4.07 0% 0 0% 0 0% 0 0% 0%
20211014 420.85 423.95 401.27 410.48 1.2% 9863.11% 0% 448562 1.8483 76.87 4.12 0% 0 0% 0 0% 0 0% 0%
20211013 373.1 410.99 372.38 405.61 7.87% 9999.99% 0% 650723 2.6119 103.33 4.01 0% 0 0% 0 0% 0 0% 0%
20211012 408 409.5 367.5 376.02 -10.56% 9692.19% 0% 713897 2.7394 102.53 3.84 0% 0 0% 0 0% 0 0% 0%
20211011 402.35 432 399.63 420.41 3.54% 9957.66% 0% 463620 1.9379 74.3 4.18 0% 0 0% 0 0% 0 0% 0%
20211008 419.55 423.99 383.38 406.02 -3.05% 9999.99% 0% 701130 2.8119 109.19 4.01 0% 0 0% 0 0% 0 0% 0%
20210930 405.69 428.18 393.99 418.8 4.61% 9919.14% 0% 579355 2.4201 95.32 4.18 0% 0 0% 0 0% 0 0% 0%
20210929 411.81 420.04 398.69 400.36 -3.13% 9761.08% 0% 354059 1.4384 58.45 4.06 0% 0 0% 0 0% 0 0% 0%
20210928 422 429.8 406.74 413.3 -1.78% 9859.04% 0% 572456 2.3731 95.66 4.15 0% 0 0% 0 0% 0 0% 0%
20210927 398 432 392.01 420.8 5.99% 9999.99% 0% 612826 2.5263 103.83 4.12 0% 0 0% 0 0% 0 0% 0%
20210924 396 405 386.03 397 3.02% 9925.25% 0% 499785 1.9815 85.01 3.96 0% 0 0% 0 0% 0 0% 0%
20210923 365 394.59 360.71 385.38 3.49% 9999.99% 0% 812058 3.0801 130.75 3.79 0% 0 0% 0 0% 0 0% 0%
20210922 333 380 333 372.39 10.24% 9999.99% 0% 1120066 4.0527 186.31 3.62 0% 0 0% 0 0% 0 0% 0%
20210917 355 355 333 337.79 -3.38% 9776.9% 0% 614480 2.1038 108.97 3.42 0% 0 0% 0 0% 0 0% 0%
20210916 353.39 365 342.71 349.6 1.21% 9860.11% 0% 458222 1.6086 87.57 3.51 0% 0 0% 0 0% 0 0% 0%
20210915 355.26 362.43 340 345.42 -2.77% 9854.47% 0% 704700 2.4472 137.61 3.47 0% 0 0% 0 0% 0 0% 0%
20210914 355.01 373 352.67 355.26 -0.21% 9659.89% 0% 450945 1.64 95.64 3.64 0% 0 0% 0 0% 0 0% 0%
20210913 380.29 382.99 352 356.01 -4.26% 9707.44% 0% 450564 1.6377 96.92 3.63 0% 0 0% 0 0% 0 0% 0%
20210910 373 378.5 351.77 371.85 -0.84% 9999.99% 0% 518926 1.8951 117.26 3.65 0% 0 0% 0 0% 0 0% 0%
20210909 385.54 389.29 371.1 375 -2.86% 9820.63% 0% 397606 1.5048 93.39 3.78 0% 0 0% 0 0% 0 0% 0%
20210908 406.5 418.39 383 386.03 -6.08% 9722.65% 0% 567211 2.2298 135.8 3.93 0% 0 0% 0 0% 0 0% 0%
20210907 419.7 419.8 402 411.02 -1.9% 9924.88% 0% 311237 1.2761 80.1 4.1 0% 0 0% 0 0% 0 0% 0%
20210906 419.47 432 406.51 419 1.82% 9852.49% 0% 381410 1.6065 98.56 4.21 0% 0 0% 0 0% 0 0% 0%
20210729 310.92 331.98 308.75 314.85 1.36% 9800.94% 0% 366418 1.1662 73.94 3.18 0% 0 0% 0 0% 0 0% 0%
20210728 298.2 318 294.5 310.64 2.86% 9953.07% 0% 331368 1.0233 61.51 3.09 0% 0 0% 0 0% 0 0% 0%
20210727 332 332 301.13 302 -8.62% 9610.61% 0% 582635 1.8114 105.36 3.11 0% 0 0% 0 0% 0 0% 0%
20210726 332.99 333.88 310 330.5 -1.02% 9999.99% 0% 434101 1.3891 77.39 3.2 0% 0 0% 0 0% 0 0% 0%
20210723 330.22 340.67 324 333.9 -0.03% 9867.16% 0% 269367 0.9017 48.48 3.35 0% 0 0% 0 0% 0 0% 0%
20210722 359.71 360 329.08 334 -6.13% 9666.08% 0% 540816 1.8479 92.46 3.42 0% 0 0% 0 0% 0 0% 0%
20210721 338.78 360.04 327 355.8 6.46% 9999.99% 0% 516044 1.8113 92.15 3.51 0% 0 0% 0 0% 0 0% 0%
20210720 334 346.89 326.51 334.2 0.97% 9905.99% 0% 520513 1.7403 91.87 3.34 0% 0 0% 0 0% 0 0% 0%
20210719 314.39 335 312 331 6.09% 9991.46% 0% 501056 1.6452 84.98 3.28 0% 0 0% 0 0% 0 0% 0%
20210716 316.5 327.36 310 312 -2.82% 9711.32% 0% 339360 1.0797 54.74 3.18 0% 0 0% 0 0% 0 0% 0%
20210715 321.72 330 307.24 321.05 -2.11% 9999.99% 0% 642867 2.0297 94.1 3.16 0% 0 0% 0 0% 0 0% 0%
20210714 319.34 337.86 319.34 327.98 2.17% 9869% 0% 480603 1.5791 68.3 3.29 0% 0 0% 0 0% 0 0% 0%
20210713 297 328.18 297 322.01 6.8% 9999.99% 0% 807852 2.5679 91.05 3.18 0% 0 0% 0 0% 0 0% 0%
20210712 273.95 305 269.11 301.5 9.66% 9999.99% 0% 700904 2.0386 69.76 2.91 0% 0 0% 0 0% 0 0% 0%
20210709 273.03 280.8 262.5 274.93 -2.16% 9999.99% 0% 846580 2.2896 75.61 2.7 0% 0 0% 0 0% 0 0% 0%
20210708 278 282.96 270.1 280.99 0.3% 9999.99% 0% 547395 1.5175 52.01 2.77 0% 0 0% 0 0% 0 0% 0%
20210707 270 283.49 266.7 280.16 2.99% 9999.99% 0% 396508 1.0985 38.68 2.77 0% 0 0% 0 0% 0 0% 0%
20210706 288.99 289.57 265 272.03 -5.02% 9864.47% 0% 790474 2.157 77.3 2.73 0% 0 0% 0 0% 0 0% 0%
20210705 274.18 290.49 270.31 286.41 3.96% 9999.99% 0% 708908 2.0086 75.47 2.83 0% 0 0% 0 0% 0 0% 0%
20210702 294.03 299.79 272.03 275.5 -8.16% 9704.27% 0% 1041137 2.9268 113.87 2.81 0% 0 0% 0 0% 0 0% 0%
20210701 283 307.99 279 299.99 7.14% 9999.99% 0% 1209289 3.5782 148.2 2.96 0% 0 0% 0 0% 0 0% 0%
20210630 317.29 324 266.66 280 -11.67% 9359.46% 0% 2254633 6.6649 310.74 2.96 0% 0 0% 0 0% 0 0% 0%
20210629 301.99 318.98 301 317 4.62% 9999.99% 0% 1148840 3.5868 226.82 3.12 0% 0 0% 0 0% 0 0% 0%
20210628 284 306 282.8 303 7.3% 9999.99% 0% 1043771 3.0954 236.08 2.97 0% 0 0% 0 0% 0 0% 0%
20210625 274.62 284 269.9 282.38 2.46% 9999.99% 0% 426949 1.1837 107.58 2.77 0% 0 0% 0 0% 0 0% 0%
20210624 276.32 281.99 270.56 275.59 -1.05% 9885.14% 0% 268274 0.7403 70.2 2.76 0% 0 0% 0 0% 0 0% 0%
20210623 285.92 285.97 276.5 278.51 -1.44% 9846.79% 0% 217034 0.6072 56.17 2.8 0% 0 0% 0 0% 0 0% 0%
20210622 278.55 284.81 271.7 282.58 1.45% 9992.14% 0% 309130 0.8659 77.78 2.8 0% 0 0% 0 0% 0 0% 0%
20210621 276 283.66 272.37 278.55 0.67% 9919.78% 0% 394439 1.0965 98.55 2.78 0% 0 0% 0 0% 0 0% 0%
20210618 260.86 279.88 258.47 276.7 6.07% 9999.99% 0% 501359 1.3684 122.02 2.73 0% 0 0% 0 0% 0 0% 0%
20210617 250.67 261 250.32 260.86 3.11% 9999.99% 0% 341519 0.8823 81.65 2.58 0% 0 0% 0 0% 0 0% 0%
20210616 257.54 259.76 248.01 253 -1.87% 9900% 0% 406538 1.03 91.98 2.53 0% 0 0% 0 0% 0 0% 0%
20210615 252 263.97 250.59 257.82 3.07% 9893.02% 0% 342704 0.8851 78.51 2.58 0% 0 0% 0 0% 0 0% 0%
20210611 258.02 264.2 248 250.14 -3.61% 9826.19% 0% 390847 0.9865 77.47 2.52 0% 0 0% 0 0% 0 0% 0%
20210610 255 263 254.88 259.51 1.63% 9919.69% 0% 279864 0.7261 53.9 2.59 0% 0 0% 0 0% 0 0% 0%
20210609 252.09 259.49 246.44 255.34 -0.11% 9992.49% 0% 396796 1.0043 72.93 2.53 0% 0 0% 0 0% 0 0% 0%
20210608 266 270 251.96 255.63 -4.66% 9694.25% 0% 356253 0.9302 67.72 2.61 0% 0 0% 0 0% 0 0% 0%
20210607 262.07 272.01 260.17 268.13 2.72% 9942.32% 0% 322294 0.8599 61.95 2.67 0% 0 0% 0 0% 0 0% 0%
20210604 270.2 274 258 261.02 -3.03% 9712.78% 0% 446024 1.1848 84.83 2.66 0% 0 0% 0 0% 0 0% 0%
20210603 273.06 282.38 269.02 269.18 -0.43% 9724.09% 0% 350000 0.96 66.15 2.74 0% 0 0% 0 0% 0 0% 0%
20210602 290.05 290.67 268.95 270.35 -5.69% 9659.93% 0% 459545 1.2739 85.26 2.77 0% 0 0% 0 0% 0 0% 0%
20210601 283.21 288.68 278.08 286.65 1.21% 9993.31% 0% 389211 1.1065 70.87 2.84 0% 0 0% 0 0% 0 0% 0%
20210531 266.59 284 263.49 283.21 6.21% 9999.99% 0% 838491 2.3451 139.47 2.8 0% 0 0% 0 0% 0 0% 0%
20210528 258 273.66 258 266.66 3.36% 9887.27% 0% 645499 1.7245 108.42 2.67 0% 0 0% 0 0% 0 0% 0%
20210527 256 261 248.5 258 -0.39% 9999.99% 0% 402322 1.0253 66.49 2.55 0% 0 0% 0 0% 0 0% 0%
20210526 261.88 266.5 252.8 259 -0.53% 9900% 0% 373160 0.9682 63.01 2.59 0% 0 0% 0 0% 0 0% 0%
20210525 260 263.78 256.7 260.39 -0.77% 9915% 0% 413153 1.0743 70.89 2.6 0% 0 0% 0 0% 0 0% 0%
20210524 262 268.65 253 262.4 -0.04% 9953.64% 0% 363435 0.9475 63.97 2.61 0% 0 0% 0 0% 0 0% 0%
20210521 273.84 273.88 261.11 262.5 -4.16% 9768.42% 0% 650031 1.7299 116.68 2.66 0% 0 0% 0 0% 0 0% 0%
20210520 278 279.99 271.01 273.88 -1.48% 9823.19% 0% 503905 1.3893 93.31 2.76 0% 0 0% 0 0% 0 0% 0%
20210519 276.05 278.02 267.5 278 0.87% 9999.99% 0% 709598 1.9451 129.76 2.74 0% 0 0% 0 0% 0 0% 0%
20210518 259.1 277.99 255.8 275.6 6.37% 9999.99% 0% 854297 2.3085 160.35 2.7 0% 0 0% 0 0% 0 0% 0%
20210517 254 264.53 250 259.1 2.04% 9942.64% 0% 556534 1.436 100.82 2.58 0% 0 0% 0 0% 0 0% 0%
20210514 250 255.8 243 253.93 0.77% 9976.59% 0% 492277 1.2383 81.41 2.52 0% 0 0% 0 0% 0 0% 0%
20210513 249.98 254 245 252 1.2% 9980% 0% 388249 0.9725 63.05 2.5 0% 0 0% 0 0% 0 0% 0%
20210512 241.8 253 241.8 249 0.81% 9940.32% 0% 304950 0.7551 48 2.48 0% 0 0% 0 0% 0 0% 0%
20210511 245.99 252.8 238.18 247 0.13% 9859.68% 0% 295328 0.7327 44.48 2.48 0% 0 0% 0 0% 0 0% 0%
20210510 237 249 235.5 246.67 3.64% 9999.99% 0% 394661 0.9617 55.09 2.44 0% 0 0% 0 0% 0 0% 0%
20210507 250.48 256.12 237.23 238 -5.94% 9775.52% 0% 743114 1.7932 99.67 2.41 0% 0 0% 0 0% 0 0% 0%
20210506 245.65 254.88 240.58 253.03 1.7% 9999.99% 0% 599210 1.4897 84.08 2.49 0% 0 0% 0 0% 0 0% 0%
20210430 244.49 253.88 244.49 248.79 0.88% 9851.6% 0% 541922 1.3522 80.84 2.5 0% 0 0% 0 0% 0 0% 0%
20210429 245.16 250.78 239.3 246.62 0.05% 9999.99% 0% 882784 2.155 130.45 2.44 0% 0 0% 0 0% 0 0% 0%
20210428 256.6 261.88 243.02 246.5 -4.15% 9799.6% 0% 966162 2.4027 158.51 2.49 0% 0 0% 0 0% 0 0% 0%
20210427 251 261.4 248 257.17 3.16% 9985.1% 0% 568577 1.4516 103.82 2.55 0% 0 0% 0 0% 0 0% 0%
20210426 249.99 254.5 247 249.29 0% 9871.6% 0% 511415 1.2809 95.94 2.5 0% 0 0% 0 0% 0 0% 0%
20210423 242.48 254.99 240.88 249.3 2.48% 9952.42% 0% 604072 1.4957 118.35 2.48 0% 0 0% 0 0% 0 0% 0%
20210422 232.51 250 230.14 243.27 6.88% 9994.19% 0% 712729 1.7182 146.81 2.41 0% 0 0% 0 0% 0 0% 0%
20210421 224.58 232.9 224.58 227.6 -1.9% 9882.46% 0% 655049 1.4951 141.54 2.28 0% 0 0% 0 0% 0 0% 0%
20210416 180.1 192.49 180.1 190.35 5.11% 9999.99% 0% 809621 1.5187 148.89 1.88 0% 0 0% 0 0% 0 0% 0%
20210415 182 183.01 178 181.1 -0.61% 9905.52% 0% 276641 0.5002 55.33 1.81 0% 0 0% 0 0% 0 0% 0%
20210414 178.37 184.1 176.57 182.22 2.6% 9857.38% 0% 627064 1.1445 127.54 1.83 0% 0 0% 0 0% 0 0% 0%
20210413 170.02 180.69 170.02 177.6 2.91% 9877.53% 0% 446860 0.7933 89.37 1.78 0% 0 0% 0 0% 0 0% 0%
20210412 183.01 185.89 170.62 172.58 -6.71% 9761.71% 0% 699202 1.2269 137.97 1.75 0% 0 0% 0 0% 0 0% 0%
20210409 180.35 185.48 176.13 185 2.97% 9999.99% 0% 453065 0.8205 90.56 1.81 0% 0 0% 0 0% 0 0% 0%
20210408 183.6 185.9 179.17 179.67 -1.28% 9771.98% 0% 311946 0.5677 63.21 1.82 0% 0 0% 0 0% 0 0% 0%
20210407 178.89 184 177.7 182 0.19% 9955.25% 0% 309533 0.5613 61.71 1.81 0% 0 0% 0 0% 0 0% 0%
20210406 184.09 185.96 177.32 181.66 0.3% 9881.32% 0% 318024 0.5778 64.05 1.82 0% 0 0% 0 0% 0 0% 0%
20210402 172 182.34 169.37 181.12 5.51% 9999.99% 0% 636417 1.1323 122.27 1.78 0% 0 0% 0 0% 0 0% 0%
20210401 169.7 174.6 169.52 171.66 -0.07% 9938.6% 0% 209421 0.3587 40.96 1.71 0% 0 0% 0 0% 0 0% 0%
20210330 172.92 175.88 170.12 172.23 -1.36% 9913.37% 0% 251684 0.434 47.72 1.72 0% 0 0% 0 0% 0 0% 0%
20210329 168.12 175.85 168.12 174.6 4.68% 9992.49% 0% 604092 1.0471 113.86 1.73 0% 0 0% 0 0% 0 0% 0%
20210326 158.7 168.05 158.39 166.8 5.32% 9999.99% 0% 492514 0.8093 93.1 1.64 0% 0 0% 0 0% 0 0% 0%
20201215 201.3 214.86 200.84 208 3.67% 9852.15% 0% 668237 1.3947 155.48 2.09 0% 0 0% 0 0% 0 0% 0%
20201214 197.5 203.3 194.18 200.64 1.59% 9982.41% 0% 371954 0.7414 91.81 1.99 0% 0 0% 0 0% 0 0% 0%
20201211 205.57 207.58 195.2 197.5 -4.49% 9775% 0% 341718 0.6819 84.92 2 0% 0 0% 0 0% 0 0% 0%
20201210 204.38 209.7 200.4 206.79 0.65% 9987.32% 0% 237740 0.4872 60.42 2.05 0% 0 0% 0 0% 0 0% 0%
20201209 207.51 212.57 202.51 205.46 -0.84% 9777.88% 0% 393479 0.8169 95.97 2.08 0% 0 0% 0 0% 0 0% 0%
20201208 204.88 211 204.85 207.21 -0.03% 9814.35% 0% 301299 0.6287 66.93 2.09 0% 0 0% 0 0% 0 0% 0%
20201207 198.81 208.5 197.03 207.28 3.38% 9999.99% 0% 342800 0.6966 69.94 2.03 0% 0 0% 0 0% 0 0% 0%
20201204 203.5 203.5 196.25 200.5 -1.88% 9925% 0% 267451 0.536 51.83 2 0% 0 0% 0 0% 0 0% 0%
20201203 202 208 199.16 204.34 0.4% 9966.01% 0% 267594 0.5432 48.13 2.03 0% 0 0% 0 0% 0 0% 0%
20201202 194.58 204.98 190.15 203.52 5.52% 9999.99% 0% 543325 1.0865 90.62 2 0% 0 0% 0 0% 0 0% 0%
20201201 189.18 194 188.04 192.88 2.05% 9945.83% 0% 260124 0.5003 40.48 1.92 0% 0 0% 0 0% 0 0% 0%
20201130 193.92 196.87 189 189 -3.53% 9795.29% 0% 363536 0.696 49.81 1.91 0% 0 0% 0 0% 0 0% 0%
20201127 194.74 197.48 188.18 195.91 0.64% 9999.99% 0% 370054 0.7153 48.7 1.93 0% 0 0% 0 0% 0 0% 0%
20201126 192.17 195.73 187.37 194.66 1.31% 9986.01% 0% 485811 0.9358 60.13 1.93 0% 0 0% 0 0% 0 0% 0%
20201125 202.29 203.99 189 192.14 -5.81% 9753.33% 0% 871568 1.6979 101.62 1.95 0% 0 0% 0 0% 0 0% 0%
20201124 205.59 210.99 201.01 203.99 -0.67% 9802.43% 0% 578751 1.1951 70.04 2.06 0% 0 0% 0 0% 0 0% 0%
20201123 204.6 205.99 198.1 205.37 0.71% 9999.99% 0% 532365 1.0792 58.39 2.03 0% 0 0% 0 0% 0 0% 0%
20201120 202.79 211.2 202.02 203.93 0.86% 9799.51% 0% 720031 1.4803 76.77 2.06 0% 0 0% 0 0% 0 0% 0%
20201119 208.76 211.7 199.03 202.19 -1.29% 9762.93% 0% 608768 1.2463 60.15 2.05 0% 0 0% 0 0% 0 0% 0%
20201118 198.5 213.87 198.5 204.83 1.41% 9795.17% 0% 701725 1.4556 68.65 2.07 0% 0 0% 0 0% 0 0% 0%
20201117 214.9 217 195.03 201.98 -6.01% 9899.01% 0% 1048103 2.1142 101.27 2.02 0% 0 0% 0 0% 0 0% 0%
20201116 208.78 215.8 206 214.9 2.04% 9999.99% 0% 669979 1.4105 66.11 2.11 0% 0 0% 0 0% 0 0% 0%
20201113 215.7 217.46 203.02 210.6 -1.44% 9976.56% 0% 762231 1.5904 72.12 2.09 0% 0 0% 0 0% 0 0% 0%
20201112 207.11 223.85 207.04 213.68 2.57% 9792.59% 0% 965329 2.082 93.36 2.16 0% 0 0% 0 0% 0 0% 0%
20201111 213.05 219.57 204.19 208.32 -4.09% 9726.42% 0% 968587 2.0534 88.32 2.12 0% 0 0% 0 0% 0 0% 0%
20201110 199.01 218.24 193.96 217.21 8.85% 9999.99% 0% 1262930 2.6134 106.26 2.07 0% 0 0% 0 0% 0 0% 0%
20201109 197 204.32 195.88 199.55 0.34% 9877.5% 0% 938601 1.8789 79.85 2 0% 0 0% 0 0% 0 0% 0%
20201106 184 199.78 182 198.88 7.99% 9999.99% 0% 1518575 2.917 127.62 1.92 0% 0 0% 0 0% 0 0% 0%
20201105 191 192 182.1 184.16 -1.25% 9854.59% 0% 934505 1.7305 77.02 1.85 0% 0 0% 0 0% 0 0% 0%
20201104 185.33 187.58 183.75 186.5 -0.21% 9981.08% 0% 609561 1.1304 49.06 1.85 0% 0 0% 0 0% 0 0% 0%
20201103 176.9 188.66 174.94 186.9 6.25% 9999.99% 0% 1409490 2.5737 105.02 1.83 0% 0 0% 0 0% 0 0% 0%
20201102 176.16 181.5 171.58 175.9 0.51% 9951.43% 0% 1212558 2.1264 87.39 1.75 0% 0 0% 0 0% 0 0% 0%
20201030 175 178.5 172 175.01 -0.26% 9900.57% 0% 1049861 1.8375 73.96 1.75 0% 0 0% 0 0% 0 0% 0%
20201029 166.02 176.4 164.5 175.47 5.7% 9999.99% 0% 1759531 3.0302 115.93 1.72 0% 0 0% 0 0% 0 0% 0%
20201028 166.8 176 164 166.01 0.64% 9608.19% 0% 1991298 3.3987 135.43 1.71 0% 0 0% 0 0% 0 0% 0%
20201027 162.5 168.2 160.3 164.95 1.43% 9836.75% 0% 936367 1.5502 70.04 1.66 0% 0 0% 0 0% 0 0% 0%
20201026 162.01 166 160.52 162.62 -0.05% 9876.69% 0% 741299 1.2058 47.38 1.63 0% 0 0% 0 0% 0 0% 0%
20201023 162.98 168 160 162.7 1.46% 9820.73% 0% 1539917 2.5267 65.06 1.64 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