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. 键凯科技688356
    4. 返回上一页 刷新
股票代码（例：sh688356）       532条   (进入键凯科技股票专站) 键凯科技股票成本分析
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 124.3 125.93 120 122 2.38% 9818.7% 0% 2463726 3.0215 310.04 1.23 0% 0 0% 0 0% 0 0% 0%
20230927 102 119.16 101.01 119.16 20% 9999.99% 0% 2464018 2.7824 401.82 1.13 0% 0 0% 0 0% 0 0% 0%
20230926 99.63 102.2 98.7 99.3 -0.41% 9830% 0% 475459 0.4767 106.61 1 0% 0 0% 0 0% 0 0% 0%
20230925 94.73 101.87 94.73 99.71 4.43% 9971.72% 0% 818110 0.8095 187.32 0.99 0% 0 0% 0 0% 0 0% 0%
20230922 92.12 95.49 91.01 95.48 3.65% 9999.99% 0% 363427 0.3403 85.84 0.94 0% 0 0% 0 0% 0 0% 0%
20230921 93.21 93.87 91.28 92.12 -1.17% 9913.04% 0% 247530 0.2287 57.63 0.92 0% 0 0% 0 0% 0 0% 0%
20230920 96.48 96.68 93.08 93.21 -2.42% 9711.58% 0% 255802 0.2423 61.04 0.95 0% 0 0% 0 0% 0 0% 0%
20230919 98.1 98.87 95.37 95.52 -2.5% 9850% 0% 325340 0.313 79.83 0.96 0% 0 0% 0 0% 0 0% 0%
20230918 95.36 98.45 94.58 97.97 3.45% 9999.99% 0% 517298 0.5026 131.17 0.97 0% 0 0% 0 0% 0 0% 0%
20230915 93.63 96.88 91.81 94.7 0.67% 9974.47% 0% 426590 0.4029 108.35 0.94 0% 0 0% 0 0% 0 0% 0%
20230914 94.57 95.33 93.23 94.07 -0.89% 9907.45% 0% 231923 0.2184 62.19 0.94 0% 0 0% 0 0% 0 0% 0%
20230913 96.3 97.1 93.65 94.91 -1.87% 9890.53% 0% 372849 0.3539 95.29 0.95 0% 0 0% 0 0% 0 0% 0%
20230912 96.18 97.84 95.34 96.72 0.65% 9871.13% 0% 366026 0.3538 88.63 0.97 0% 0 0% 0 0% 0 0% 0%
20230911 94.51 97.4 93.31 96.1 1.16% 9910.42% 0% 500062 0.4791 105.35 0.96 0% 0 0% 0 0% 0 0% 0%
20230908 90.69 95 90.68 95 4.26% 9999.99% 0% 407269 0.3798 80.19 0.93 0% 0 0% 0 0% 0 0% 0%
20230907 93.34 93.75 91.12 91.12 -2.47% 9804.35% 0% 296139 0.2736 57.74 0.92 0% 0 0% 0 0% 0 0% 0%
20230906 93.51 94.2 92.81 93.43 -1.38% 9946.24% 0% 254786 0.2379 48.97 0.93 0% 0 0% 0 0% 0 0% 0%
20230905 93 95.85 93 94.74 0.36% 9872.63% 0% 334398 0.3163 64.55 0.95 0% 0 0% 0 0% 0 0% 0%
20230904 92.71 94.45 92.14 94.4 1.68% 9999.99% 0% 505828 0.4727 90.65 0.93 0% 0 0% 0 0% 0 0% 0%
20230901 94.56 94.99 92.5 92.84 -1.48% 9882.8% 0% 212290 0.1978 39.44 0.93 0% 0 0% 0 0% 0 0% 0%
20230831 94 95.18 92.8 94.23 0% 9924.47% 0% 439468 0.4126 80.1 0.94 0% 0 0% 0 0% 0 0% 0%
20230830 93.49 96.5 93.13 94.23 0.03% 9818.95% 0% 659485 0.6243 122.61 0.95 0% 0 0% 0 0% 0 0% 0%
20230829 87.04 96.2 86.47 94.2 5.99% 9999.99% 0% 962192 0.8875 170.19 0.92 0% 0 0% 0 0% 0 0% 0%
20230828 96.6 98.46 88.8 88.88 -1.96% 9456.99% 0% 714737 0.6644 145.54 0.93 0% 0 0% 0 0% 0 0% 0%
20230825 92.97 93.47 90.4 90.66 -2.45% 9862.64% 0% 402602 0.3675 88.94 0.91 0% 0 0% 0 0% 0 0% 0%
20230824 91.34 95.8 91 92.94 1.8% 9893.55% 0% 411203 0.3839 86.51 0.93 0% 0 0% 0 0% 0 0% 0%
20230823 94.31 94.8 90.7 91.3 -2.77% 9823.91% 0% 309552 0.2861 65.9 0.92 0% 0 0% 0 0% 0 0% 0%
20230822 96.77 97.43 91.26 93.9 -2.75% 9889.36% 0% 666192 0.6234 130.45 0.94 0% 0 0% 0 0% 0 0% 0%
20230821 95.98 98.66 95.8 96.56 -0.97% 9854.64% 0% 295849 0.2879 63.18 0.97 0% 0 0% 0 0% 0 0% 0%
20230818 100.81 101.66 97.51 97.51 -3.26% 9749.49% 0% 337740 0.334 67.8 0.99 0% 0 0% 0 0% 0 0% 0%
20230817 100.49 101.58 98.66 100.8 0.31% 9980% 0% 349262 0.3496 71.17 1 0% 0 0% 0 0% 0 0% 0%
20230816 102.05 105.46 100.11 100.49 -1.67% 9751.96% 0% 411434 0.4217 86.39 1.02 0% 0 0% 0 0% 0 0% 0%
20230815 104 104.05 100.85 102.2 -1.93% 9919.61% 0% 275727 0.281 58.45 1.02 0% 0 0% 0 0% 0 0% 0%
20230814 106.3 107.69 101.5 104.21 -3.06% 9920.19% 0% 530432 0.5497 108.54 1.04 0% 0 0% 0 0% 0 0% 0%
20230811 106.78 108.88 104.57 107.5 2.06% 9946.73% 0% 632970 0.6796 128.17 1.07 0% 0 0% 0 0% 0 0% 0%
20230810 103.83 106.18 103 105.33 1.65% 9931.43% 0% 294892 0.3084 60.95 1.05 0% 0 0% 0 0% 0 0% 0%
20230809 100.23 107.15 99.6 103.62 3.83% 9863.46% 0% 689761 0.7146 142.67 1.04 0% 0 0% 0 0% 0 0% 0%
20230808 99 100.74 97.75 99.8 -0.18% 9980.81% 0% 409543 0.407 90.82 0.99 0% 0 0% 0 0% 0 0% 0%
20230807 106.76 106.76 99.98 99.98 -6.16% 9701.96% 0% 650219 0.6613 152.72 1.02 0% 0 0% 0 0% 0 0% 0%
20230804 107.13 108.7 105.5 106.54 -0.55% 9857.01% 0% 304652 0.3259 82.53 1.07 0% 0 0% 0 0% 0 0% 0%
20230803 105.14 107.82 104.5 107.13 1.85% 9999.99% 0% 319410 0.3387 84.12 1.06 0% 0 0% 0 0% 0 0% 0%
20230802 107.46 107.71 104.47 105.18 -1.61% 9822.64% 0% 333859 0.3524 89.3 1.06 0% 0 0% 0 0% 0 0% 0%
20230801 110.37 112.83 106.7 106.9 -3.14% 9707.34% 0% 495638 0.5412 141.82 1.09 0% 0 0% 0 0% 0 0% 0%
20230731 108.92 112.96 106.99 110.37 2.18% 9933.64% 0% 718352 0.7897 223.86 1.1 0% 0 0% 0 0% 0 0% 0%
20230728 106.98 108.39 104.63 108.01 0.95% 9994.39% 0% 268028 0.286 94.25 1.07 0% 0 0% 0 0% 0 0% 0%
20230727 108.37 108.61 105 106.99 -1.28% 9899.07% 0% 238059 0.2551 84 1.07 0% 0 0% 0 0% 0 0% 0%
20230726 107.1 109.89 105.32 108.38 2% 9935.19% 0% 310586 0.3359 105.9 1.08 0% 0 0% 0 0% 0 0% 0%
20230725 103.8 107.36 103.56 106.26 3.17% 9924.53% 0% 241351 0.255 79.59 1.06 0% 0 0% 0 0% 0 0% 0%
20230724 103.95 106.1 102.73 103 -1.64% 9803.85% 0% 260200 0.2699 82.77 1.04 0% 0 0% 0 0% 0 0% 0%
20230721 102.04 106.4 100.96 104.72 3.35% 9873.33% 0% 377638 0.3955 122.73 1.05 0% 0 0% 0 0% 0 0% 0%
20230720 101.95 103.1 101.21 101.33 0.13% 9834.31% 0% 227367 0.2319 76.54 1.02 0% 0 0% 0 0% 0 0% 0%
20230719 102 103.58 100.8 101.2 -1.08% 9821.57% 0% 213004 0.2165 72.44 1.02 0% 0 0% 0 0% 0 0% 0%
20230718 103.56 103.73 101.81 102.3 -0.63% 9929.41% 0% 233203 0.2389 77.24 1.02 0% 0 0% 0 0% 0 0% 0%
20230717 105.61 106.62 102.7 102.95 -2.52% 9799.04% 0% 274839 0.2845 86.66 1.04 0% 0 0% 0 0% 0 0% 0%
20230714 108.01 108.56 105.17 105.61 -2.03% 9863.21% 0% 240372 0.2552 74.93 1.06 0% 0 0% 0 0% 0 0% 0%
20230713 105.85 108.99 105.22 107.8 2.45% 9974.77% 0% 318644 0.3414 92.6 1.07 0% 0 0% 0 0% 0 0% 0%
20230712 109.38 109.38 105.01 105.22 -3.56% 9826.42% 0% 350199 0.3724 98.98 1.06 0% 0 0% 0 0% 0 0% 0%
20230711 104.7 109.32 104.7 109.1 3.59% 9999.99% 0% 301067 0.3245 88.2 1.08 0% 0 0% 0 0% 0 0% 0%
20230710 105.5 107.7 104.02 105.32 0.52% 9835.85% 0% 228900 0.2424 61.6 1.06 0% 0 0% 0 0% 0 0% 0%
20230707 107.22 107.22 104.46 104.77 -2.08% 9783.96% 0% 198980 0.2104 52.15 1.06 0% 0 0% 0 0% 0 0% 0%
20230706 110.3 110.3 106.14 107 -2.86% 9807.41% 0% 199100 0.215 50.6 1.08 0% 0 0% 0 0% 0 0% 0%
20230705 112.68 112.69 109.45 110.15 -0.77% 9823.42% 0% 285511 0.3159 71.21 1.11 0% 0 0% 0 0% 0 0% 0%
20230704 109.4 111.99 107 111 1.87% 9999.99% 0% 382376 0.4184 88.41 1.09 0% 0 0% 0 0% 0 0% 0%
20230703 106.8 109.39 106.46 108.96 2.26% 9988.89% 0% 362047 0.3916 79.43 1.08 0% 0 0% 0 0% 0 0% 0%
20230630 103.44 109.5 102.56 106.55 3% 9857.94% 0% 500337 0.533 101.91 1.07 0% 0 0% 0 0% 0 0% 0%
20230629 103.87 105.38 102.63 103.45 -0.41% 9847.12% 0% 355090 0.3692 72.41 1.04 0% 0 0% 0 0% 0 0% 0%
20230628 104.38 104.83 102.15 103.88 0.02% 9985.44% 0% 345236 0.3573 69.64 1.03 0% 0 0% 0 0% 0 0% 0%
20230627 105.01 106.44 103.13 103.86 -2.25% 9886.54% 0% 458702 0.4786 92.31 1.04 0% 0 0% 0 0% 0 0% 0%
20230626 107.35 108.84 105.46 106.25 -1.8% 9829.91% 0% 333948 0.3561 67.67 1.07 0% 0 0% 0 0% 0 0% 0%
20230621 112.01 112.01 107.28 108.2 -3.23% 9826.61% 0% 385044 0.4189 80.71 1.09 0% 0 0% 0 0% 0 0% 0%
20230620 114.99 115.6 111.75 111.81 -2.77% 9794.69% 0% 329634 0.3715 71.59 1.13 0% 0 0% 0 0% 0 0% 0%
20230619 114.88 116.53 112.06 115 0.88% 9900% 0% 471713 0.5413 101.22 1.15 0% 0 0% 0 0% 0 0% 0%
20230616 115.79 115.79 111.88 114 0% 9988.5% 0% 535417 0.607 117.67 1.13 0% 0 0% 0 0% 0 0% 0%
20230615 109.73 115.8 109.73 114 3.98% 9988.5% 0% 602931 0.684 134.82 1.13 0% 0 0% 0 0% 0 0% 0%
20230614 109.99 111.84 108.34 109.64 -0.02% 9867.27% 0% 386886 0.4262 88.28 1.1 0% 0 0% 0 0% 0 0% 0%
20230613 111.18 112.75 108.29 109.66 -2.14% 9869.09% 0% 386188 0.4243 86.32 1.1 0% 0 0% 0 0% 0 0% 0%
20230612 107.9 112.88 107.27 112.06 2.92% 9995.5% 0% 377107 0.4173 84.83 1.11 0% 0 0% 0 0% 0 0% 0%
20230609 107.28 112.5 106.44 108.88 1.48% 9798.18% 0% 517919 0.568 112.38 1.1 0% 0 0% 0 0% 0 0% 0%
20230608 110.62 110.62 107.1 107.29 -2.16% 9834.26% 0% 285532 0.309 64.78 1.08 0% 0 0% 0 0% 0 0% 0%
20230607 108.01 110.63 107.61 109.66 1.16% 9960.55% 0% 413105 0.4518 94.42 1.09 0% 0 0% 0 0% 0 0% 0%
20230606 113.38 113.38 108.4 108.4 -4.24% 9754.55% 0% 545720 0.6024 130.25 1.1 0% 0 0% 0 0% 0 0% 0%
20230605 114.99 115.3 112.64 113.2 -0.73% 9829.82% 0% 325482 0.3698 81.76 1.14 0% 0 0% 0 0% 0 0% 0%
20230602 113.01 115.01 111.21 114.03 1.23% 9902.63% 0% 451519 0.5127 112.04 1.14 0% 0 0% 0 0% 0 0% 0%
20230601 112.55 114.87 110.41 112.64 0.04% 9868.14% 0% 408491 0.4615 99.19 1.13 0% 0 0% 0 0% 0 0% 0%
20230531 114 114.89 111.88 112.6 -1.31% 9864.6% 0% 448353 0.5068 108.82 1.13 0% 0 0% 0 0% 0 0% 0%
20230530 115.88 117.5 112.31 114.1 -1.64% 9908.77% 0% 361143 0.4129 94.09 1.14 0% 0 0% 0 0% 0 0% 0%
20230529 118 119.31 115.61 116 -2.22% 9814.53% 0% 461660 0.5391 125.75 1.17 0% 0 0% 0 0% 0 0% 0%
20230526 119.5 119.88 116.65 118.63 -0.06% 9953.39% 0% 236143 0.2796 63.47 1.18 0% 0 0% 0 0% 0 0% 0%
20230525 118.5 120.5 117.07 118.7 -0.86% 9874.79% 0% 260598 0.3089 63.04 1.19 0% 0 0% 0 0% 0 0% 0%
20230524 119.5 120.8 117.28 119.73 0.61% 9961.34% 0% 239894 0.2853 52.33 1.19 0% 0 0% 0 0% 0 0% 0%
20230523 121.18 122.49 119.73 119.93 -0.73% 9811.57% 0% 399639 0.485 80.41 1.21 0% 0 0% 0 0% 0 0% 0%
20230522 119.5 120.99 118.04 120.81 1.1% 9967.5% 0% 332498 0.3982 65.81 1.2 0% 0 0% 0 0% 0 0% 0%
20230519 117.72 121.33 115.63 119.5 2.17% 9942.02% 0% 425534 0.5063 81.93 1.19 0% 0 0% 0 0% 0 0% 0%
20230518 118.09 119.6 115.51 116.96 -0.96% 9896.58% 0% 407684 0.4769 69.83 1.17 0% 0 0% 0 0% 0 0% 0%
20230517 119.37 119.99 117.05 118.09 -0.88% 9907.63% 0% 264659 0.3131 43.48 1.18 0% 0 0% 0 0% 0 0% 0%
20230516 119.1 120.61 117.51 119.14 0.52% 9911.76% 0% 269932 0.3211 42.38 1.19 0% 0 0% 0 0% 0 0% 0%
20230515 118.3 119.6 116.48 118.52 0.14% 9944.07% 0% 563583 0.6629 77.84 1.18 0% 0 0% 0 0% 0 0% 0%
20230510 118.3 122.43 117.3 121.93 3.07% 9999.99% 0% 638459 0.7687 80.21 1.2 0% 0 0% 0 0% 0 0% 0%
20230509 120.84 122.87 118.18 118.3 -1.83% 9758.33% 0% 716966 0.8568 100.68 1.2 0% 0 0% 0 0% 0 0% 0%
20230508 123.9 124.4 119.3 120.51 -1.94% 9859.5% 0% 683273 0.8252 98.36 1.21 0% 0 0% 0 0% 0 0% 0%
20230505 125.19 125.19 122.01 122.9 -1.05% 9891.87% 0% 428710 0.5277 64.04 1.23 0% 0 0% 0 0% 0 0% 0%
20230504 125.83 127.47 123.56 124.2 -1.3% 9836% 0% 439723 0.5491 64.68 1.25 0% 0 0% 0 0% 0 0% 0%
20230428 130.07 134.94 124.93 125.83 -2.34% 9654.26% 0% 905249 1.1666 135.02 1.29 0% 0 0% 0 0% 0 0% 0%
20230427 128 129.76 125.15 128.84 1.46% 9965.63% 0% 680240 0.8707 97.79 1.28 0% 0 0% 0 0% 0 0% 0%
20230426 125.29 128.77 122.73 126.98 2.08% 9898.43% 0% 547803 0.697 79.33 1.27 0% 0 0% 0 0% 0 0% 0%
20230425 130.36 131.23 122.28 124.39 -5.11% 9851.2% 0% 990111 1.2384 140.2 1.25 0% 0 0% 0 0% 0 0% 0%
20230424 131.36 132.8 129.41 131.09 -0.21% 9906.87% 0% 512181 0.671 81.95 1.31 0% 0 0% 0 0% 0 0% 0%
20230421 134.55 135.3 131.3 131.36 -2.33% 9776.69% 0% 546518 0.7254 88.09 1.33 0% 0 0% 0 0% 0 0% 0%
20230420 138.68 138.7 133.69 134.5 -2.29% 9862.96% 0% 548370 0.7419 88.51 1.35 0% 0 0% 0 0% 0 0% 0%
20230419 141.58 142.74 137.51 137.65 -2.18% 9802.88% 0% 519552 0.7216 89.49 1.39 0% 0 0% 0 0% 0 0% 0%
20230418 142.32 143 140 140.72 -1.56% 9880.14% 0% 534591 0.753 89.76 1.41 0% 0 0% 0 0% 0 0% 0%
20230417 142.01 147.5 142.01 142.95 0.01% 9827.08% 0% 472895 0.6824 80.51 1.44 0% 0 0% 0 0% 0 0% 0%
20230414 145 149.47 140.11 142.94 -1.98% 9826.39% 0% 985457 1.4174 158.29 1.44 0% 0 0% 0 0% 0 0% 0%
20230413 143.02 147.18 142.51 145.82 1.72% 9887.67% 0% 497533 0.7242 89.37 1.46 0% 0 0% 0 0% 0 0% 0%
20230412 145.99 148.2 143.23 143.36 -1.79% 9786.9% 0% 497144 0.7192 86.67 1.45 0% 0 0% 0 0% 0 0% 0%
20230411 149.96 151.37 145.88 145.98 -2.11% 9763.51% 0% 402206 0.5947 73.62 1.48 0% 0 0% 0 0% 0 0% 0%
20230410 150.04 152.5 147.76 149.12 -1.53% 9908.05% 0% 461747 0.6895 84.6 1.49 0% 0 0% 0 0% 0 0% 0%
20230407 145.7 153.03 145.53 151.44 3.94% 9929.14% 0% 555056 0.8378 100.69 1.51 0% 0 0% 0 0% 0 0% 0%
20230406 147 147.93 145.02 145.7 -1.33% 9811.56% 0% 403984 0.5919 68.03 1.47 0% 0 0% 0 0% 0 0% 0%
20230404 145.71 148.18 142.28 147.66 2.04% 9999.99% 0% 705285 1.0207 113.57 1.45 0% 0 0% 0 0% 0 0% 0%
20230403 148.08 148.56 143.08 144.71 -2.22% 9880% 0% 576529 0.8374 92.08 1.45 0% 0 0% 0 0% 0 0% 0%
20230331 153.5 153.96 147.85 148 -3.8% 9832.89% 0% 788761 1.1772 114.74 1.49 0% 0 0% 0 0% 0 0% 0%
20230330 152.73 154.48 150.3 153.85 0.73% 9999.99% 0% 373113 0.5683 59.11 1.52 0% 0 0% 0 0% 0 0% 0%
20230329 157.44 157.95 152.22 152.73 -3.01% 9817.53% 0% 597887 0.9209 98.18 1.54 0% 0 0% 0 0% 0 0% 0%
20230328 157.87 158.63 155.15 157.47 0.03% 9929.94% 0% 328079 0.5144 55.86 1.57 0% 0 0% 0 0% 0 0% 0%
20230327 156.53 160.74 155.36 157.43 0.36% 9801.26% 0% 391956 0.6213 68.45 1.59 0% 0 0% 0 0% 0 0% 0%
20230324 156.98 159.39 155.03 156.86 0.8% 9891.08% 0% 546140 0.8591 94.24 1.57 0% 0 0% 0 0% 0 0% 0%
20230323 159.76 162.33 154.36 155.62 -2.74% 9812.1% 0% 775439 1.219 128.68 1.57 0% 0 0% 0 0% 0 0% 0%
20230322 163 164.07 157.08 160 -0.64% 9962.89% 0% 553103 0.8814 97.91 1.59 0% 0 0% 0 0% 0 0% 0%
20230321 161.5 165.26 160 161.03 -0.29% 9901.86% 0% 707631 1.1412 134.27 1.61 0% 0 0% 0 0% 0 0% 0%
20230320 170.5 170.5 156.1 161.5 -5.59% 9993.75% 0% 1245934 1.999 244.49 1.6 0% 0 0% 0 0% 0 0% 0%
20230317 174.26 174.26 169.15 171.06 0.03% 9903.51% 0% 293787 0.5015 72.85 1.71 0% 0 0% 0 0% 0 0% 0%
20230316 175.6 178.53 170.6 171.01 -2.49% 9728.16% 0% 195343 0.3394 49.37 1.74 0% 0 0% 0 0% 0 0% 0%
20230315 173.34 179.78 173.34 175.38 1.55% 9808.47% 0% 425384 0.7544 107.67 1.77 0% 0 0% 0 0% 0 0% 0%
20230314 176 176 170.88 172.7 -1.72% 9882.66% 0% 214982 0.3724 55.16 1.73 0% 0 0% 0 0% 0 0% 0%
20230313 170.56 176.88 170.18 175.73 2.12% 9999.43% 0% 408155 0.7101 90.71 1.74 0% 0 0% 0 0% 0 0% 0%
20230310 173.05 175.4 171.3 172.08 -0.56% 9846.82% 0% 373477 0.6465 74.47 1.73 0% 0 0% 0 0% 0 0% 0%
20230309 164.5 174.84 163.8 173.05 5.65% 9999.99% 0% 776836 1.3259 150.65 1.71 0% 0 0% 0 0% 0 0% 0%
20230308 162.6 165 161.24 163.8 1.05% 9887.8% 0% 243150 0.398 48.98 1.64 0% 0 0% 0 0% 0 0% 0%
20230307 166.44 168.91 162.1 162.1 -3.29% 9724.24% 0% 494108 0.8132 93.98 1.65 0% 0 0% 0 0% 0 0% 0%
20230306 165.45 168.8 162.06 167.62 1.43% 9937.13% 0% 413631 0.6893 76.44 1.67 0% 0 0% 0 0% 0 0% 0%
20230303 166.16 169.37 164.1 165.25 -1.05% 9854.82% 0% 310695 0.517 54.73 1.66 0% 0 0% 0 0% 0 0% 0%
20230302 168.92 170 166 167 -1.13% 9900% 0% 245740 0.4114 41.91 1.67 0% 0 0% 0 0% 0 0% 0%
20230301 168.38 170.27 167.05 168.91 -0.62% 9954.17% 0% 272770 0.4593 38.67 1.68 0% 0 0% 0 0% 0 0% 0%
20230228 162.5 169.99 162.02 169.96 3.44% 9999.99% 0% 859186 1.4401 115.34 1.68 0% 0 0% 0 0% 0 0% 0%
20230227 167.62 169.58 162 164.3 -2.78% 9918.29% 0% 935489 1.5364 124.41 1.64 0% 0 0% 0 0% 0 0% 0%
20230224 171.27 171.3 167.28 169 -1.33% 9900% 0% 432730 0.7303 55.74 1.69 0% 0 0% 0 0% 0 0% 0%
20230223 172.32 176.46 171.18 171.27 -1.6% 9800% 0% 328451 0.5695 39.01 1.73 0% 0 0% 0 0% 0 0% 0%
20230222 168.68 174.8 168.21 174.06 1.98% 9999.99% 0% 473813 0.8149 46.36 1.72 0% 0 0% 0 0% 0 0% 0%
20230221 174 174.76 169.1 170.68 -1.25% 9881.29% 0% 626293 1.0732 60.12 1.71 0% 0 0% 0 0% 0 0% 0%
20230220 175.74 177 170.03 172.84 -1.82% 9948.84% 0% 651608 1.1214 62.96 1.72 0% 0 0% 0 0% 0 0% 0%
20230217 179.54 181.44 176.05 176.05 -2.4% 9790.45% 0% 461150 0.8224 45.63 1.78 0% 0 0% 0 0% 0 0% 0%
20230216 181.01 185.6 175.11 180.37 -0.94% 9920.56% 0% 1366886 2.457 130.83 1.8 0% 0 0% 0 0% 0 0% 0%
20230215 189 189.5 181.24 182.09 -3.18% 9796.2% 0% 596066 1.0962 62.69 1.84 0% 0 0% 0 0% 0 0% 0%
20230214 185.56 188.88 183.68 188.07 0.57% 9999.99% 0% 700231 1.3045 72.92 1.86 0% 0 0% 0 0% 0 0% 0%
20230213 191.55 191.55 185.52 187 -1.07% 9846.81% 0% 1199221 2.2519 125.96 1.88 0% 0 0% 0 0% 0 0% 0%
20230210 190 194.9 186.58 189.03 -0.63% 9796.86% 0% 1177239 2.2452 124.25 1.91 0% 0 0% 0 0% 0 0% 0%
20230209 179.5 192.66 177.32 190.22 7.99% 9999.99% 0% 1914027 3.6016 212.3 1.88 0% 0 0% 0 0% 0 0% 0%
20230208 177.5 180.95 175.55 176.15 -0.76% 9851.98% 0% 663822 1.1777 81.82 1.77 0% 0 0% 0 0% 0 0% 0%
20230207 180 180.6 175.69 177.5 -1.33% 9928.25% 0% 646918 1.1463 80.43 1.77 0% 0 0% 0 0% 0 0% 0%
20230206 185 185 178.01 179.9 -3.18% 9894.44% 0% 739986 1.3344 93.01 1.8 0% 0 0% 0 0% 0 0% 0%
20230203 182.21 185.97 179.06 185.8 1.5% 9999.99% 0% 890136 1.6289 112.74 1.83 0% 0 0% 0 0% 0 0% 0%
20230202 181 187 180.32 183.05 1.07% 9848.37% 0% 643317 1.1839 86.72 1.84 0% 0 0% 0 0% 0 0% 0%
20230201 175 182.5 173.2 181.12 3.97% 9999.99% 0% 833950 1.4921 112.37 1.79 0% 0 0% 0 0% 0 0% 0%
20230131 173.53 178.51 172 174.2 0.4% 9797.73% 0% 738880 1.2973 101.21 1.76 0% 0 0% 0 0% 0 0% 0%
20230130 169.99 180.87 169.5 173.51 5.8% 9814.86% 0% 1407512 2.4598 204.28 1.75 0% 0 0% 0 0% 0 0% 0%
20230120 171.98 172 163.52 164 -3.34% 9779.52% 0% 692098 1.1486 108.89 1.66 0% 0 0% 0 0% 0 0% 0%
20230119 165 170.47 162.2 169.67 2.28% 9999.4% 0% 601471 1.0084 99.31 1.68 0% 0 0% 0 0% 0 0% 0%
20230118 170.5 170.5 164.01 165.88 -2.02% 9832.93% 0% 617554 1.0295 106.18 1.67 0% 0 0% 0 0% 0 0% 0%
20230117 171.82 175.8 167 169.3 -0.68% 9800.58% 0% 688535 1.1791 122.6 1.71 0% 0 0% 0 0% 0 0% 0%
20230116 165.01 173.8 164.87 170.46 2.77% 9868.42% 0% 836848 1.434 151.34 1.71 0% 0 0% 0 0% 0 0% 0%
20230113 164.99 166.44 160.59 165.86 0.28% 9999.99% 0% 517446 0.8442 96.1 1.63 0% 0 0% 0 0% 0 0% 0%
20230112 163.89 167.87 161.57 165.39 0.91% 9923.64% 0% 521729 0.8595 97.77 1.65 0% 0 0% 0 0% 0 0% 0%
20230111 167 168.45 161 163.9 -2% 9893.9% 0% 639699 1.0469 120.28 1.64 0% 0 0% 0 0% 0 0% 0%
20230110 167 170.47 165.61 167.25 -0.39% 9855.36% 0% 320076 0.5383 66.14 1.68 0% 0 0% 0 0% 0 0% 0%
20230109 163.99 169.88 162 167.9 3.01% 9953.89% 0% 581273 0.971 121.38 1.67 0% 0 0% 0 0% 0 0% 0%
20230106 166 167.28 162.01 162.99 -1.79% 9838.41% 0% 333072 0.546 75.22 1.64 0% 0 0% 0 0% 0 0% 0%
20230105 164.6 167.54 162.1 165.96 1.32% 9897.59% 0% 480257 0.7962 105.21 1.66 0% 0 0% 0 0% 0 0% 0%
20230104 163.1 168.79 162.36 163.8 0.52% 9767.47% 0% 580460 0.9619 132.7 1.66 0% 0 0% 0 0% 0 0% 0%
20230103 156.55 163 155.3 162.96 4.09% 9999.99% 0% 671945 1.0802 162.57 1.61 0% 0 0% 0 0% 0 0% 0%
20221230 159.98 160.16 155 156.55 -0.73% 9871.34% 0% 489914 0.7677 118.35 1.57 0% 0 0% 0 0% 0 0% 0%
20221229 149.79 160.5 148.04 157.7 5.13% 9999.99% 0% 548355 0.8562 138.04 1.56 0% 0 0% 0 0% 0 0% 0%
20221228 154.5 156.54 149.9 150 -3.88% 9703.92% 0% 500432 0.7635 125.59 1.53 0% 0 0% 0 0% 0 0% 0%
20221227 154.97 157.66 151.05 156.06 0.49% 9968.39% 0% 276829 0.4296 65.11 1.55 0% 0 0% 0 0% 0 0% 0%
20221226 155.98 156.5 152.33 155.3 0.99% 9919.35% 0% 213006 0.3301 40.35 1.55 0% 0 0% 0 0% 0 0% 0%
20221223 153.04 154.79 151.35 153.77 0.47% 9950.33% 0% 157751 0.2411 27.12 1.53 0% 0 0% 0 0% 0 0% 0%
20221222 150 158.18 148.79 153.05 1.9% 9774.19% 0% 569229 0.8823 94.25 1.55 0% 0 0% 0 0% 0 0% 0%
20221221 148.88 150.58 146 150.2 1.49% 9999.99% 0% 318976 0.4721 51.3 1.48 0% 0 0% 0 0% 0 0% 0%
20221220 150 150 146.12 147.99 -0.35% 9899.32% 0% 230008 0.3403 34.81 1.48 0% 0 0% 0 0% 0 0% 0%
20221219 154 154 146.6 148.51 -1.37% 9934.46% 0% 429852 0.6381 63.07 1.48 0% 0 0% 0 0% 0 0% 0%
20221216 155.48 156.68 149.4 150.58 -3.24% 9872.19% 0% 482447 0.7291 68.52 1.51 0% 0 0% 0 0% 0 0% 0%
20221215 155 156.8 151.01 155.63 0.09% 9999.99% 0% 474126 0.7312 62.65 1.54 0% 0 0% 0 0% 0 0% 0%
20221214 149.5 156.37 147.51 155.49 5.22% 9999.99% 0% 835823 1.2821 88.94 1.53 0% 0 0% 0 0% 0 0% 0%
20221213 157.7 157.76 147.05 147.77 -5.76% 9686.09% 0% 1351262 2.0349 131.55 1.51 0% 0 0% 0 0% 0 0% 0%
20221212 164.22 164.22 156.4 156.8 -4.74% 9761.64% 0% 654936 1.0395 70.65 1.59 0% 0 0% 0 0% 0 0% 0%
20221209 162.89 165.34 159.04 164.6 1.6% 9999.99% 0% 429645 0.6971 46.87 1.62 0% 0 0% 0 0% 0 0% 0%
20221208 160.38 164.43 159.25 162 0.06% 9900% 0% 410714 0.6664 43.89 1.62 0% 0 0% 0 0% 0 0% 0%
20221207 156.8 162.13 155 161.9 3.25% 9999.99% 0% 614444 0.9837 63.04 1.6 0% 0 0% 0 0% 0 0% 0%
20221206 156.8 158.36 154.52 156.8 0% 9887.26% 0% 394688 0.6187 38.2 1.57 0% 0 0% 0 0% 0 0% 0%
20221205 160.88 161 154.78 156.8 -1.88% 9887.26% 0% 730628 1.1447 67.38 1.57 0% 0 0% 0 0% 0 0% 0%
20221202 164.09 165.09 158 159.81 -3.55% 9826.09% 0% 1019094 1.6402 94.33 1.61 0% 0 0% 0 0% 0 0% 0%
20221201 164 165.9 157.17 165.7 -0.18% 9999.99% 0% 1400982 2.2571 128.13 1.61 0% 0 0% 0 0% 0 0% 0%
20221130 176.09 177.98 156.64 166 -6.66% 9999.99% 0% 2069065 3.3905 190.11 1.64 0% 0 0% 0 0% 0 0% 0%
20221129 174.78 180.56 172.33 177.85 1.87% 9948.02% 0% 682349 1.2088 67.34 1.77 0% 0 0% 0 0% 0 0% 0%
20221128 169.7 175.44 167.4 174.58 -0.14% 9999.99% 0% 698557 1.1953 63.93 1.71 0% 0 0% 0 0% 0 0% 0%
20221125 179.57 180.3 173.8 174.82 -3.27% 9832.95% 0% 520120 0.9166 48.35 1.76 0% 0 0% 0 0% 0 0% 0%
20221124 185.65 185.65 179.1 180.73 -2.36% 9830.22% 0% 559675 1.0167 52.3 1.82 0% 0 0% 0 0% 0 0% 0%
20221123 185.12 188 179.32 185.1 -0.43% 9999.99% 0% 837450 1.5297 79.07 1.83 0% 0 0% 0 0% 0 0% 0%
20221122 189 195 184 185.9 -2.16% 9735.98% 0% 724247 1.3666 73.25 1.89 0% 0 0% 0 0% 0 0% 0%
20221121 193.88 197 188.43 190 -3.85% 9847.64% 0% 756190 1.4466 80.89 1.91 0% 0 0% 0 0% 0 0% 0%
20221118 198.88 201.66 193.8 197.6 0.46% 9879.8% 0% 939310 1.8609 106.8 1.98 0% 0 0% 0 0% 0 0% 0%
20221117 194 204.65 190.5 196.69 -0.06% 9884.26% 0% 1288483 2.5408 150.05 1.97 0% 0 0% 0 0% 0 0% 0%
20221116 183 200.82 179.04 196.8 8.51% 9999.99% 0% 1792037 3.434 208.65 1.92 0% 0 0% 0 0% 0 0% 0%
20221115 174.7 183 174.7 181.36 3.1% 9975.56% 0% 1052288 1.8901 127 1.8 0% 0 0% 0 0% 0 0% 0%
20221114 167.27 178.5 163 175.9 4.65% 9999.99% 0% 834246 1.4399 101.28 1.73 0% 0 0% 0 0% 0 0% 0%
20221111 172 177.58 166.11 168.08 0.78% 9672.09% 0% 833616 1.4366 91.92 1.72 0% 0 0% 0 0% 0 0% 0%
20221110 172 175 164.5 166.78 -3.2% 9768.64% 0% 608434 1.0283 65.98 1.69 0% 0 0% 0 0% 0 0% 0%
20221109 178.5 179.24 171.11 172.3 -3.03% 9745.71% 0% 535695 0.937 57.04 1.75 0% 0 0% 0 0% 0 0% 0%
20221108 182.76 182.76 174.49 177.69 -0.84% 9938.98% 0% 389507 0.689 40.22 1.77 0% 0 0% 0 0% 0 0% 0%
20221107 180.56 186.72 179.11 179.2 -2.08% 9746.15% 0% 591066 1.0762 59.41 1.82 0% 0 0% 0 0% 0 0% 0%
20221104 180.25 185.58 175.54 183 2.1% 9999.99% 0% 775291 1.4049 72.52 1.81 0% 0 0% 0 0% 0 0% 0%
20221103 174.76 183.8 172.56 179.24 0.83% 9913.41% 0% 1135320 2.0311 105.51 1.79 0% 0 0% 0 0% 0 0% 0%
20221102 170.02 182 166.92 177.77 4.56% 9999.99% 0% 1087952 1.9084 100.95 1.75 0% 0 0% 0 0% 0 0% 0%
20221101 163 170.52 160.03 170.02 3.8% 9999.99% 0% 797938 1.3199 69.07 1.65 0% 0 0% 0 0% 0 0% 0%
20221031 160.81 163.98 154.01 163.8 -1.52% 9999.99% 0% 1794556 2.8613 137.39 1.59 0% 0 0% 0 0% 0 0% 0%
20221028 171.97 176.6 166.3 166.33 -3.3% 9684.12% 0% 847330 1.4397 69.98 1.7 0% 0 0% 0 0% 0 0% 0%
20221027 184.29 184.29 171.3 172 -5.54% 9728.57% 0% 1055165 1.8456 82.12 1.75 0% 0 0% 0 0% 0 0% 0%
20221026 171.57 185.6 171.57 182.08 5.56% 9904.4% 0% 864605 1.5697 71.17 1.82 0% 0 0% 0 0% 0 0% 0%
20221025 176.83 178.22 165 172.49 -2.03% 9987.13% 0% 935372 1.5992 72.15 1.71 0% 0 0% 0 0% 0 0% 0%
20221024 183.99 184.98 172.2 176.06 -5.49% 9846.89% 0% 1334321 2.3602 104.42 1.77 0% 0 0% 0 0% 0 0% 0%
20221021 183.13 189.68 181.14 186.28 1.31% 9915.05% 0% 723950 1.3448 63.12 1.86 0% 0 0% 0 0% 0 0% 0%
20221020 184.55 186.98 179.1 183.88 0.21% 9948.09% 0% 930926 1.7076 80.96 1.83 0% 0 0% 0 0% 0 0% 0%
20221019 182.33 186.5 180 183.5 -0.81% 9927.32% 0% 1176428 2.1562 104.94 1.83 0% 0 0% 0 0% 0 0% 0%
20221018 178.99 191.96 173.62 185 4.34% 9954.35% 0% 1666826 3.0719 156.7 1.84 0% 0 0% 0 0% 0 0% 0%
20221017 170.68 179 170.68 177.31 6.1% 9974.43% 0% 1490223 2.6235 150.7 1.76 0% 0 0% 0 0% 0 0% 0%
20220720 222.18 235 220 234.8 6.73% 9999.99% 0% 437763 1.0066 107.58 2.3 0% 0 0% 0 0% 0 0% 0%
20220719 219.49 227.75 215.2 220 0.92% 9809.91% 0% 293806 0.6522 66.85 2.22 0% 0 0% 0 0% 0 0% 0%
20220718 225 225.99 211.01 218 -2.05% 9992.59% 0% 422222 0.9106 87.35 2.16 0% 0 0% 0 0% 0 0% 0%
20220715 220.71 223.5 216.11 222.56 0.71% 9999.99% 0% 367142 0.8081 72.31 2.2 0% 0 0% 0 0% 0 0% 0%
20220714 217 229.16 217 221 1.01% 9766.07% 0% 328352 0.735 64.57 2.24 0% 0 0% 0 0% 0 0% 0%
20220713 219.18 221.8 212.21 218.8 -0.77% 9936.7% 0% 287520 0.6265 51.29 2.18 0% 0 0% 0 0% 0 0% 0%
20220712 230.91 231.62 216.58 220.5 -5.09% 9877.38% 0% 502242 1.1118 101.73 2.21 0% 0 0% 0 0% 0 0% 0%
20220711 234.8 237.52 228.11 232.33 -1.18% 9957.58% 0% 205863 0.4754 42.19 2.31 0% 0 0% 0 0% 0 0% 0%
20220708 232.01 241.5 229.38 235.1 0.3% 9861.86% 0% 401029 0.9457 76.06 2.36 0% 0 0% 0 0% 0 0% 0%
20220707 236.8 236.8 227 234.39 -0.98% 9999.99% 0% 357752 0.8285 66.61 2.32 0% 0 0% 0 0% 0 0% 0%
20220706 242.4 247.75 230.21 236.7 -3.31% 9845.38% 0% 558459 1.328 107.97 2.38 0% 0 0% 0 0% 0 0% 0%
20220705 244.95 254 238.88 244.81 -1.96% 9933.2% 0% 486294 1.186 96.81 2.44 0% 0 0% 0 0% 0 0% 0%
20220704 234.24 256.5 229.05 249.7 6.71% 9999.99% 0% 611071 1.5035 114.07 2.46 0% 0 0% 0 0% 0 0% 0%
20220701 245 247 231.26 234 -3.23% 9815.25% 0% 376058 0.8879 67.46 2.36 0% 0 0% 0 0% 0 0% 0%
20220630 235 249.7 234.5 241.81 2.25% 9851.03% 0% 439664 1.0705 75.09 2.43 0% 0 0% 0 0% 0 0% 0%
20220629 234.5 242.5 230 236.5 0.4% 9878.9% 0% 521145 1.2342 82 2.37 0% 0 0% 0 0% 0 0% 0%
20220628 245.46 245.46 227.37 235.55 -2.44% 9999.99% 0% 610298 1.4179 93.78 2.32 0% 0 0% 0 0% 0 0% 0%
20220627 230 246.2 226 241.43 7.07% 9999.99% 0% 676781 1.6189 113.31 2.39 0% 0 0% 0 0% 0 0% 0%
20220624 223.96 232 223.07 225.49 0.68% 9789.91% 0% 409273 0.9321 69.01 2.28 0% 0 0% 0 0% 0 0% 0%
20220623 223 224.43 217 223.96 0.42% 9999.99% 0% 309695 0.6859 50.36 2.21 0% 0 0% 0 0% 0 0% 0%
20220622 230.18 232.35 221.27 223.03 -4.1% 9812.44% 0% 556421 1.2531 87.44 2.25 0% 0 0% 0 0% 0 0% 0%
20220621 229.99 236.93 223.38 232.56 1.87% 9999.99% 0% 918013 2.1122 150.39 2.3 0% 0 0% 0 0% 0 0% 0%
20220620 220.34 231.82 220.34 228.3 3.69% 9957.27% 0% 656116 1.491 107.43 2.27 0% 0 0% 0 0% 0 0% 0%
20220617 211 220.88 208 220.18 4.35% 9999.99% 0% 915962 1.9831 132.89 2.17 0% 0 0% 0 0% 0 0% 0%
20220616 193.5 211.63 193.5 211 7.97% 9999.99% 0% 905118 1.8685 132.4 2.06 0% 0 0% 0 0% 0 0% 0%
20220615 193 200.8 190.55 195.42 1.53% 9819.8% 0% 671366 1.3194 99.39 1.97 0% 0 0% 0 0% 0 0% 0%
20220614 191.24 193.06 185.88 192.47 -1.36% 9999.99% 0% 307129 0.5828 46.01 1.9 0% 0 0% 0 0% 0 0% 0%
20220613 193.15 197.24 188.65 195.13 1.04% 9999.99% 0% 419738 0.8089 64.61 1.93 0% 0 0% 0 0% 0 0% 0%
20220610 190 194.26 188.18 193.13 1.06% 9999.99% 0% 524751 1.0037 81.84 1.91 0% 0 0% 0 0% 0 0% 0%
20220609 201.86 202.53 189.8 191.1 -6.28% 9750.52% 0% 649444 1.2602 105.25 1.94 0% 0 0% 0 0% 0 0% 0%
20220608 205.92 214.65 199.8 203.9 -1.97% 9798.06% 0% 623680 1.2831 112.32 2.06 0% 0 0% 0 0% 0 0% 0%
20220607 209.79 210 202.5 208 -2.35% 9997.09% 0% 935313 1.9268 184.66 2.06 0% 0 0% 0 0% 0 0% 0%
20220606 200.12 219.9 200.12 213 7.41% 9947.17% 0% 1177086 2.5005 279.54 2.12 0% 0 0% 0 0% 0 0% 0%
20220602 191.79 200.17 186.99 198.31 4.65% 9999.99% 0% 584351 1.1349 161.47 1.94 0% 0 0% 0 0% 0 0% 0%
20220601 181.7 193.25 180.13 189.49 3.77% 9925.93% 0% 535325 1.0138 159.45 1.89 0% 0 0% 0 0% 0 0% 0%
20220531 171 183.5 167.6 182.61 6.83% 9999.99% 0% 396570 0.7017 120.77 1.77 0% 0 0% 0 0% 0 0% 0%
20220530 173 173.65 167.01 171.81 -0.86% 9947.37% 0% 253903 0.4343 74.72 1.71 0% 0 0% 0 0% 0 0% 0%
20220527 171.2 177.1 170.31 173.3 1.35% 9859.77% 0% 309186 0.5367 87.64 1.74 0% 0 0% 0 0% 0 0% 0%
20220526 176.01 176.5 168.79 171 -2.84% 9958.82% 0% 392281 0.6686 111.22 1.7 0% 0 0% 0 0% 0 0% 0%
20220525 176.55 176.57 171.18 176 -0.31% 9999.99% 0% 347020 0.602 96.56 1.73 0% 0 0% 0 0% 0 0% 0%
20220524 185.66 185.66 174.06 176.55 -5.08% 9763.13% 0% 381016 0.6806 97.56 1.79 0% 0 0% 0 0% 0 0% 0%
20220523 184.38 187 181.4 185.99 0.19% 9999.99% 0% 240278 0.4411 60.23 1.84 0% 0 0% 0 0% 0 0% 0%
20220520 185.03 188.88 184 185.63 0.34% 9880.11% 0% 328402 0.6101 82.18 1.86 0% 0 0% 0 0% 0 0% 0%
20220519 182.3 188.21 181.01 185 -0.54% 9900% 0% 267539 0.4953 64.22 1.85 0% 0 0% 0 0% 0 0% 0%
20220518 188.96 193 185.1 186 -2.26% 9846.52% 0% 243389 0.4551 56.26 1.87 0% 0 0% 0 0% 0 0% 0%
20220517 186.03 192.5 183.11 190.3 1.96% 9968.78% 0% 369396 0.697 81.65 1.89 0% 0 0% 0 0% 0 0% 0%
20220516 188.02 194.8 182.02 186.65 -0.59% 9828.19% 0% 394166 0.7396 85.42 1.88 0% 0 0% 0 0% 0 0% 0%
20220513 192.98 192.98 183.66 187.76 -0.66% 9994.62% 0% 223382 0.4161 47.64 1.86 0% 0 0% 0 0% 0 0% 0%
20220512 186.63 190.87 184.3 189 0.55% 9999.99% 0% 473743 0.8861 98.69 1.87 0% 0 0% 0 0% 0 0% 0%
20220511 174.44 195 173.07 187.96 8.18% 9897.87% 0% 710346 1.3355 149.03 1.88 0% 0 0% 0 0% 0 0% 0%
20220510 166.8 180.38 166.8 173.74 2.18% 9771.59% 0% 590707 1.0372 128.39 1.76 0% 0 0% 0 0% 0 0% 0%
20220509 173.86 176.58 170.03 170.03 -2.7% 9728.32% 0% 318377 0.5498 71.94 1.73 0% 0 0% 0 0% 0 0% 0%
20220506 162.05 176.85 161.51 174.75 5.23% 9999.99% 0% 524241 0.8983 120.02 1.71 0% 0 0% 0 0% 0 0% 0%
20220505 160.6 170.96 158.11 166.07 3.47% 9844.31% 0% 519253 0.8661 120.58 1.67 0% 0 0% 0 0% 0 0% 0%
20220429 149.5 160.99 147.47 160.5 4.22% 9999.99% 0% 583689 0.8985 133.77 1.54 0% 0 0% 0 0% 0 0% 0%
20220428 161 167.47 152.11 154 -4.26% 9585.53% 0% 516795 0.8234 125.22 1.59 0% 0 0% 0 0% 0 0% 0%
20220427 145.11 162 141 160.86 8.69% 9999.99% 0% 529790 0.8053 115.57 1.52 0% 0 0% 0 0% 0 0% 0%
20220426 149 151.78 144.67 148 -0.46% 9900% 0% 440496 0.6517 91.31 1.48 0% 0 0% 0 0% 0 0% 0%
20220425 156.07 160.86 146.12 148.69 -6.88% 9492.9% 0% 557959 0.8661 114.56 1.55 0% 0 0% 0 0% 0 0% 0%
20220422 160.73 162.89 157 159.68 -2.42% 9880% 0% 275674 0.4398 56.85 1.6 0% 0 0% 0 0% 0 0% 0%
20220421 171.2 171.2 160.6 163.64 -4.42% 9817.58% 0% 338861 0.5596 66.94 1.65 0% 0 0% 0 0% 0 0% 0%
20220420 172.51 177.3 169 171.2 -0.76% 9853.49% 0% 222668 0.3838 41.88 1.72 0% 0 0% 0 0% 0 0% 0%
20220419 170.47 182.99 170.47 172.51 -1.07% 9646.33% 0% 330501 0.5856 59.79 1.77 0% 0 0% 0 0% 0 0% 0%
20220418 173 177.61 170.28 174.37 -0.73% 9864% 0% 230175 0.4017 38.58 1.75 0% 0 0% 0 0% 0 0% 0%
20220415 174.12 177.3 167.33 175.65 -0.77% 9999.99% 0% 449262 0.7752 68.5 1.73 0% 0 0% 0 0% 0 0% 0%
20220414 169.11 177.1 164.2 177.01 3.51% 9999.99% 0% 721439 1.224 95.91 1.7 0% 0 0% 0 0% 0 0% 0%
20220413 182.87 182.87 167.06 171 -4.36% 9900% 0% 579751 0.9907 77.54 1.71 0% 0 0% 0 0% 0 0% 0%
20220412 183.97 183.97 175.38 178.8 -3.68% 9888.83% 0% 614098 1.0977 87.2 1.79 0% 0 0% 0 0% 0 0% 0%
20220411 195 196.09 181.38 185.63 -3.72% 9880.11% 0% 564803 1.0498 84.59 1.86 0% 0 0% 0 0% 0 0% 0%
20220408 197.71 198.3 190.53 192.81 -2.72% 9890.16% 0% 567307 1.0975 85.73 1.93 0% 0 0% 0 0% 0 0% 0%
20220407 192.65 202.28 191.78 198.21 0.25% 9961.42% 0% 719588 1.416 107.04 1.97 0% 0 0% 0 0% 0 0% 0%
20220401 195.77 195.77 181.32 182.82 -3.78% 9835.87% 0% 562013 1.0356 74.94 1.84 0% 0 0% 0 0% 0 0% 0%
20220331 195 199.99 188.2 190.01 -2.26% 9745.08% 0% 633307 1.2248 85.9 1.93 0% 0 0% 0 0% 0 0% 0%
20220330 186.99 196.5 186.15 194.41 4.46% 9999.99% 0% 687904 1.32 89.68 1.92 0% 0 0% 0 0% 0 0% 0%
20220329 203.08 204.79 184.14 186.11 -8.03% 9643.98% 0% 1161338 2.2228 145.87 1.91 0% 0 0% 0 0% 0 0% 0%
20220328 203.78 204.04 194.07 202.35 -1.03% 9999.99% 0% 625132 1.2391 79.34 1.98 0% 0 0% 0 0% 0 0% 0%
20220325 209.4 211.99 203 204.45 -2.41% 9824.76% 0% 393803 0.8098 49.76 2.06 0% 0 0% 0 0% 0 0% 0%
20220324 207.9 210.99 204.16 209.5 -0.24% 9972.12% 0% 439847 0.9167 53.43 2.08 0% 0 0% 0 0% 0 0% 0%
20220323 202.06 216.44 202.06 210 3.96% 9852.61% 0% 685048 1.4443 80.84 2.11 0% 0 0% 0 0% 0 0% 0%
20220322 214.49 214.49 201.6 202 -7.93% 9658.45% 0% 736924 1.5241 83.9 2.07 0% 0 0% 0 0% 0 0% 0%
20220321 226 228 205.12 219.4 -3.84% 9999.99% 0% 929027 2.0014 112.66 2.15 0% 0 0% 0 0% 0 0% 0%
20220318 220.61 230.88 215.37 228.15 2.16% 9999.99% 0% 658448 1.4686 86.79 2.23 0% 0 0% 0 0% 0 0% 0%
20220317 208.2 223.99 204.94 223.33 9.44% 9999.99% 0% 768057 1.6768 100.34 2.18 0% 0 0% 0 0% 0 0% 0%
20220316 206.5 209.21 191 204.07 0.28% 9999.99% 0% 921368 1.8312 104.6 1.99 0% 0 0% 0 0% 0 0% 0%
20220315 224.82 226 203 203.5 -10.75% 9453.99% 0% 1217414 2.592 148.13 2.13 0% 0 0% 0 0% 0 0% 0%
20220311 234.66 252 225.98 249.94 4.85% 9999.99% 0% 798065 1.8977 113.23 2.38 0% 0 0% 0 0% 0 0% 0%
20220310 241 246.88 231.33 238.38 1% 9874.06% 0% 707562 1.69 94.97 2.39 0% 0 0% 0 0% 0 0% 0%
20220309 239.18 241.97 224.34 236.02 -0.97% 9986.32% 0% 688241 1.611 85.54 2.34 0% 0 0% 0 0% 0 0% 0%
20220308 231.37 243.88 227.97 238.33 3.01% 9913.87% 0% 724770 1.7253 89.32 2.38 0% 0 0% 0 0% 0 0% 0%
20220307 230.33 232.76 223.34 231.37 0.39% 9999.99% 0% 485281 1.1127 59.75 2.29 0% 0 0% 0 0% 0 0% 0%
20220304 229.5 236.77 226.51 230.46 -0.61% 9790.99% 0% 498894 1.1613 61.93 2.33 0% 0 0% 0 0% 0 0% 0%
20220303 237 237.78 229.1 231.88 -1.67% 9851.93% 0% 539936 1.2555 66.77 2.33 0% 0 0% 0 0% 0 0% 0%
20220302 229.88 237.2 225.03 235.81 2.51% 9999.99% 0% 1064821 2.4801 129.17 2.33 0% 0 0% 0 0% 0 0% 0%
20220301 228 231.99 222.46 230.03 2.43% 9989.04% 0% 798451 1.8221 102.04 2.28 0% 0 0% 0 0% 0 0% 0%
20220228 226.08 229.89 220.25 224.57 -1.5% 9925.45% 0% 828959 1.8599 105.37 2.24 0% 0 0% 0 0% 0 0% 0%
20220225 216.8 230.49 216.8 228 5.96% 9999.99% 0% 1290544 2.9098 163.67 2.25 0% 0 0% 0 0% 0 0% 0%
20220224 216 225.87 209.6 215.17 0.27% 9770.18% 0% 1239535 2.6979 158.86 2.18 0% 0 0% 0 0% 0 0% 0%
20220223 200.79 219.5 200.71 214.58 7.26% 9927.1% 0% 975635 2.0909 134.45 2.14 0% 0 0% 0 0% 0 0% 0%
20220222 201.88 203 197 200.05 -1.72% 9952.76% 0% 520757 1.0375 69.48 1.99 0% 0 0% 0 0% 0 0% 0%
20220221 210.73 213.05 202.2 203.55 -3.49% 9829.27% 0% 601383 1.2335 81.55 2.05 0% 0 0% 0 0% 0 0% 0%
20220218 210.53 215.06 205.52 210.92 -1.17% 9896.21% 0% 568070 1.1958 74.3 2.11 0% 0 0% 0 0% 0 0% 0%
20220217 205.49 217.45 203.72 213.42 4.16% 9966.98% 0% 765711 1.6262 98.2 2.12 0% 0 0% 0 0% 0 0% 0%
20220216 208.96 208.96 201.38 204.89 -1.11% 9894.63% 0% 551526 1.1295 70.01 2.05 0% 0 0% 0 0% 0 0% 0%
20220215 202.47 210.47 198.7 207.2 2.23% 9999.99% 0% 781274 1.6053 92.62 2.05 0% 0 0% 0 0% 0 0% 0%
20220214 194.3 205.43 194.08 202.68 1.64% 9999.99% 0% 992318 1.9877 103.06 2 0% 0 0% 0 0% 0 0% 0%
20220211 197.18 206.61 194.68 199.4 0.86% 9771.29% 0% 1044594 2.1103 106.25 2.02 0% 0 0% 0 0% 0 0% 0%
20220210 200.11 203 196 197.69 -2.06% 9884.34% 0% 636134 1.2603 64.38 1.98 0% 0 0% 0 0% 0 0% 0%
20220209 207.07 208.5 196 201.84 -2.29% 9992% 0% 738880 1.4766 66.36 2 0% 0 0% 0 0% 0 0% 0%
20211203 383.16 392.5 382.66 386 1.25% 9874.16% 0% 313133 1.2116 53.68 3.87 0% 0 0% 0 0% 0 0% 0%
20211202 370.21 392.58 370.21 381.24 1.53% 9802.34% 0% 569823 2.1939 96.9 3.85 0% 0 0% 0 0% 0 0% 0%
20211201 386.98 388 368.88 375.51 -2.46% 9886.97% 0% 428117 1.6099 68.96 3.76 0% 0 0% 0 0% 0 0% 0%
20211130 390 390 377.17 385 0.09% 9978.53% 0% 312883 1.1965 48.96 3.82 0% 0 0% 0 0% 0 0% 0%
20211129 395 395 373.01 384.66 -0.38% 9969.63% 0% 605226 2.3112 89.14 3.82 0% 0 0% 0 0% 0 0% 0%
20211126 360.2 398 355 386.11 6.1% 9999.99% 0% 945957 3.5535 141.07 3.76 0% 0 0% 0 0% 0 0% 0%
20211125 356 369.71 348.32 363.92 3.38% 9980.89% 0% 703437 2.5387 101.84 3.61 0% 0 0% 0 0% 0 0% 0%
20211124 350.98 369.85 345 352.01 0% 9787.92% 0% 513487 1.8297 77.05 3.56 0% 0 0% 0 0% 0 0% 0%
20211123 365.01 365.47 339.21 352 -4.86% 9999.99% 0% 1132065 3.9365 167.01 3.48 0% 0 0% 0 0% 0 0% 0%
20211122 354.04 375 350 370 2.98% 9999.99% 0% 487480 1.762 80.03 3.61 0% 0 0% 0 0% 0 0% 0%
20211119 362 366.6 353.53 359.3 -0.47% 9852.91% 0% 357260 1.2882 58.55 3.61 0% 0 0% 0 0% 0 0% 0%
20211118 345 368 341.56 361 2.57% 9983.8% 0% 808211 2.8928 127.62 3.58 0% 0 0% 0 0% 0 0% 0%
20211117 335 353.17 329.02 351.97 5.2% 9999.99% 0% 791443 2.7144 118.25 3.43 0% 0 0% 0 0% 0 0% 0%
20211116 323.7 338.85 311.13 334.58 5.93% 9947.45% 0% 807793 2.6917 118.34 3.33 0% 0 0% 0 0% 0 0% 0%
20211115 316 327.48 315 315.85 -1.26% 9739.56% 0% 485961 1.5593 67.31 3.21 0% 0 0% 0 0% 0 0% 0%
20211112 302 331.58 301.01 319.88 5.05% 9803.41% 0% 1016973 3.2834 134.53 3.23 0% 0 0% 0 0% 0 0% 0%
20211111 303.46 306.56 294.85 304.5 0.86% 9982.78% 0% 453272 1.3691 55 3.02 0% 0 0% 0 0% 0 0% 0%
20211110 302.13 307.67 293 301.9 0.97% 9963.33% 0% 554314 1.6654 56.24 3 0% 0 0% 0 0% 0 0% 0%
20211109 273.92 301.3 273.92 299 8.98% 9999.99% 0% 820118 2.4095 71.64 2.94 0% 0 0% 0 0% 0 0% 0%
20211108 281.2 282.99 266.66 274.37 -3.34% 9987.13% 0% 653231 1.7796 54.29 2.72 0% 0 0% 0 0% 0 0% 0%
20211105 293.2 300.31 280 283.86 -3.84% 9756.25% 0% 686341 1.9735 59.09 2.88 0% 0 0% 0 0% 0 0% 0%
20211104 289 315 286.16 295.2 2.15% 9642.57% 0% 1057978 3.2079 97.88 3.03 0% 0 0% 0 0% 0 0% 0%
20211103 275.5 290.12 269.66 289 3.07% 9999.99% 0% 910323 2.5615 81.54 2.81 0% 0 0% 0 0% 0 0% 0%
20211102 265.59 286.29 264.2 280.38 5.8% 9949.46% 0% 1120026 3.1292 101.1 2.79 0% 0 0% 0 0% 0 0% 0%
20211101 280.38 280.38 265 265 -4.93% 9606.96% 0% 1033724 2.8244 98.27 2.73 0% 0 0% 0 0% 0 0% 0%
20211029 279 286 254.1 278.74 -0.29% 9999.99% 0% 1407168 3.7891 138.83 2.69 0% 0 0% 0 0% 0 0% 0%
20211028 268 287.89 263.5 279.55 8.35% 9999.99% 0% 2223952 6.0979 246.44 2.74 0% 0 0% 0 0% 0 0% 0%
20211027 284.43 290.2 241.18 258 -9.66% 9938.91% 0% 2207301 5.6829 284.77 2.57 0% 0 0% 0 0% 0 0% 0%
20211026 285.98 291.35 278 285.58 -0.43% 9920.35% 0% 540754 1.5433 98.36 2.85 0% 0 0% 0 0% 0 0% 0%
20211025 268.99 288.87 265.5 286.81 7.97% 9999.99% 0% 857882 2.407 155.63 2.81 0% 0 0% 0 0% 0 0% 0%
20211022 271.2 275.28 264.04 265.64 -2.98% 9775.09% 0% 498287 1.3405 93.43 2.69 0% 0 0% 0 0% 0 0% 0%
20211021 271.07 279 268.23 273.8 0.87% 9892.7% 0% 670977 1.8417 123.84 2.74 0% 0 0% 0 0% 0 0% 0%
20211020 252.47 274.39 248.78 271.45 6.87% 9999.99% 0% 784395 2.0765 136.8 2.65 0% 0 0% 0 0% 0 0% 0%
20211019 251.65 259.96 248.8 254 -0.51% 9860.78% 0% 358350 0.9122 60.3 2.55 0% 0 0% 0 0% 0 0% 0%
20211018 252.04 261 246 255.3 -0.08% 9990.91% 0% 545357 1.3806 82.66 2.53 0% 0 0% 0 0% 0 0% 0%
20211015 247.35 256 243.02 255.5 2.89% 9999.99% 0% 492823 1.2352 70.26 2.51 0% 0 0% 0 0% 0 0% 0%
20211014 240.13 250.99 238 248.33 2.25% 9994.72% 0% 523362 1.2874 72.11 2.46 0% 0 0% 0 0% 0 0% 0%
20211013 223.44 242.86 221.03 242.86 9.18% 9999.99% 0% 607987 1.4272 78.73 2.35 0% 0 0% 0 0% 0 0% 0%
20211012 224.33 235.19 218.57 222.43 -2.85% 9742.04% 0% 588904 1.3287 72.68 2.26 0% 0 0% 0 0% 0 0% 0%
20211011 236.34 244.8 228 228.95 -4.41% 9684.19% 0% 550307 1.2874 65.97 2.34 0% 0 0% 0 0% 0 0% 0%
20211008 258.88 261 236.68 239.52 -7.16% 9636.59% 0% 761221 1.8693 92.98 2.46 0% 0 0% 0 0% 0 0% 0%
20210930 242.08 260.61 242.08 258 4.88% 9999.99% 0% 845424 2.1489 107.55 2.54 0% 0 0% 0 0% 0 0% 0%
20210929 252.3 252.3 237 246 -3.63% 9999.99% 0% 839188 2.0338 104.08 2.42 0% 0 0% 0 0% 0 0% 0%
20210928 236 259 231.59 255.26 7% 9999.99% 0% 999020 2.4968 131.04 2.5 0% 0 0% 0 0% 0 0% 0%
20210927 231.33 246.88 230.08 238.57 2.08% 9840.42% 0% 936005 2.2439 123.86 2.4 0% 0 0% 0 0% 0 0% 0%
20210924 226 235.11 224.41 233.7 3.17% 9999.99% 0% 654810 1.514 85.9 2.31 0% 0 0% 0 0% 0 0% 0%
20210923 227.98 238.46 223.99 226.51 0.9% 9705.63% 0% 679151 1.5718 87.45 2.31 0% 0 0% 0 0% 0 0% 0%
20210922 228.05 232 220.51 224.5 -2.6% 9877.78% 0% 689669 1.5523 84.39 2.25 0% 0 0% 0 0% 0 0% 0%
20210917 234.59 235.8 220.13 230.5 -3.06% 9999.99% 0% 1105052 2.5239 126.47 2.28 0% 0 0% 0 0% 0 0% 0%
20210916 240.03 242 230 237.77 -1.75% 9999.99% 0% 783088 1.8412 95.06 2.35 0% 0 0% 0 0% 0 0% 0%
20210915 240.45 250.88 237.22 242 0% 9858.85% 0% 705586 1.7161 88.79 2.43 0% 0 0% 0 0% 0 0% 0%
20210914 238.18 256.8 235.57 241.99 1.6% 9736.99% 0% 684496 1.6819 86.74 2.46 0% 0 0% 0 0% 0 0% 0%
20210913 246.4 249.67 233.58 238.17 -2.19% 9823.75% 0% 638298 1.5324 75.23 2.4 0% 0 0% 0 0% 0 0% 0%
20210910 250.93 254.45 240.19 243.51 -2.6% 9798.78% 0% 623472 1.5337 75.07 2.46 0% 0 0% 0 0% 0 0% 0%
20210909 250.61 264.83 247 250 -1.84% 9703.92% 0% 670268 1.7064 81.73 2.55 0% 0 0% 0 0% 0 0% 0%
20210908 247.84 258.5 243.69 254.68 2.96% 9966.4% 0% 726962 1.8383 84.27 2.53 0% 0 0% 0 0% 0 0% 0%
20210907 256 258.58 244.51 247.37 -1.84% 9794.8% 0% 787804 1.9686 87.11 2.5 0% 0 0% 0 0% 0 0% 0%
20210906 214.83 259.98 214.08 252.01 16.1% 9999.99% 0% 1258583 3.0656 134.2 2.44 0% 0 0% 0 0% 0 0% 0%
20210729 229.5 246.01 227 240.26 6.32% 9910.83% 0% 820045 1.9654 84.99 2.4 0% 0 0% 0 0% 0 0% 0%
20210728 215.69 229.8 206.02 225.98 2.72% 9999.99% 0% 823129 1.8081 78.2 2.2 0% 0 0% 0 0% 0 0% 0%
20210727 220.13 231 216.35 220 -3.93% 9809.91% 0% 804446 1.784 74.52 2.22 0% 0 0% 0 0% 0 0% 0%
20210726 233 243.98 208 229 -2.09% 9999.99% 0% 1200121 2.6681 108.46 2.22 0% 0 0% 0 0% 0 0% 0%
20210723 236.62 241.03 224.88 233.9 -2.54% 9981.9% 0% 674946 1.5671 63.8 2.32 0% 0 0% 0 0% 0 0% 0%
20210722 245.95 250.1 232 240 -1.84% 9941.84% 0% 835796 1.9936 78.13 2.39 0% 0 0% 0 0% 0 0% 0%
20210721 238.76 256.87 238.76 244.5 2.3% 9758.87% 0% 1085858 2.6926 96.73 2.48 0% 0 0% 0 0% 0 0% 0%
20210720 215.5 240.98 215 239 10.65% 9999.99% 0% 1139582 2.65 92.56 2.33 0% 0 0% 0 0% 0 0% 0%
20210719 204.8 219.8 203 216 5.42% 9993.46% 0% 1042219 2.226 69.69 2.14 0% 0 0% 0 0% 0 0% 0%
20210716 227 229.19 202.23 204.9 -10.3% 9519.72% 0% 1597176 3.3988 103.15 2.13 0% 0 0% 0 0% 0 0% 0%
20210715 231.84 235 222.22 228.44 -2.05% 9919.3% 0% 861750 1.9657 57.64 2.28 0% 0 0% 0 0% 0 0% 0%
20210714 225 242.6 218 233.21 2.8% 9952.16% 0% 1139362 2.6377 76.01 2.32 0% 0 0% 0 0% 0 0% 0%
20210713 227.99 239.12 223.02 226.85 0.82% 9720.35% 0% 1056602 2.44 70.72 2.31 0% 0 0% 0 0% 0 0% 0%
20210712 219.45 232 214 225 1.5% 9855.75% 0% 1159730 2.6182 75.29 2.26 0% 0 0% 0 0% 0 0% 0%
20210709 228.25 232 214.38 221.67 -4.12% 9930.32% 0% 1147523 2.5314 72.22 2.21 0% 0 0% 0 0% 0 0% 0%
20210708 248.97 252.99 223.5 231.2 -6.76% 9696.61% 0% 1800558 4.2583 125.76 2.36 0% 0 0% 0 0% 0 0% 0%
20210707 237.5 253.22 237.5 247.96 2.44% 9898.39% 0% 1392674 3.4576 108.82 2.48 0% 0 0% 0 0% 0 0% 0%
20210706 295.12 298.99 240.16 242.06 -17.28% 9282.17% 0% 2303921 5.9464 195.11 2.58 0% 0 0% 0 0% 0 0% 0%
20210705 285.17 303 278.1 292.62 2.15% 9819.32% 0% 1100678 3.2431 121.09 2.95 0% 0 0% 0 0% 0 0% 0%
20210702 316 322.25 279.53 286.46 -10.38% 9710.27% 0% 1558743 4.5592 178.99 2.92 0% 0 0% 0 0% 0 0% 0%
20210701 327 332.07 315.04 319.65 -2.69% 9857.94% 0% 793664 2.5478 114.51 3.21 0% 0 0% 0 0% 0 0% 0%
20210630 304.22 329.87 297 328.5 8.42% 9999.99% 0% 763762 2.4328 110.15 3.19 0% 0 0% 0 0% 0 0% 0%
20210629 294.21 310.7 291.96 303 3.95% 9900% 0% 900931 2.7309 122.35 3.03 0% 0 0% 0 0% 0 0% 0%
20210628 273 293.98 266.5 291.5 9.55% 9999.99% 0% 1028268 2.9144 139.14 2.83 0% 0 0% 0 0% 0 0% 0%
20210625 256.05 267.98 253.5 266.1 2.76% 9999.99% 0% 516701 1.3519 68.61 2.62 0% 0 0% 0 0% 0 0% 0%
20210624 268.34 274 254.55 258.96 -3.73% 9821.84% 0% 840789 2.1957 111.04 2.61 0% 0 0% 0 0% 0 0% 0%
20210623 266 274 263.37 268.98 1.33% 9936.57% 0% 808017 2.1639 112.29 2.68 0% 0 0% 0 0% 0 0% 0%
20210622 247.63 268.88 242.88 265.45 7.2% 9999.99% 0% 860497 2.2393 118 2.6 0% 0 0% 0 0% 0 0% 0%
20210621 234.1 257 233.8 247.63 4.33% 9844.98% 0% 768358 1.9143 104.78 2.49 0% 0 0% 0 0% 0 0% 0%
20210618 232 240.01 227.99 237.35 1.36% 9999.99% 0% 557643 1.303 68.97 2.34 0% 0 0% 0 0% 0 0% 0%
20210617 231 244 229.92 234.17 0.69% 9822.46% 0% 1009170 2.3832 111.75 2.36 0% 0 0% 0 0% 0 0% 0%
20210616 224.83 238.5 219.05 232.57 4.91% 9999.99% 0% 1154442 2.6584 127.98 2.3 0% 0 0% 0 0% 0 0% 0%
20210615 217.19 223 210 221.68 0.95% 9999.99% 0% 614308 1.3288 65.76 2.16 0% 0 0% 0 0% 0 0% 0%
20210611 220 222.97 210.17 219.59 -1.4% 9999.99% 0% 740366 1.5959 76.95 2.16 0% 0 0% 0 0% 0 0% 0%
20210610 227.08 228.86 217.66 222.7 -2.24% 9976.92% 0% 625766 1.3821 65.67 2.21 0% 0 0% 0 0% 0 0% 0%
20210609 231.51 232.05 219.01 227.8 -1.61% 9999.99% 0% 736209 1.6552 77.57 2.25 0% 0 0% 0 0% 0 0% 0%
20210608 227.5 243.6 225.54 231.52 2.2% 9751.91% 0% 748456 1.7625 85.53 2.35 0% 0 0% 0 0% 0 0% 0%
20210607 230 232 220.18 226.54 -0.31% 9968.44% 0% 619075 1.3957 70.55 2.25 0% 0 0% 0 0% 0 0% 0%
20210604 213.28 229.99 210 227.25 5.21% 9999.99% 0% 1044696 2.3418 116.36 2.24 0% 0 0% 0 0% 0 0% 0%
20210603 228.95 233.01 213 215.99 -5.52% 9629.28% 0% 1576892 3.507 181.45 2.22 0% 0 0% 0 0% 0 0% 0%
20210602 227.44 237.3 222 228.6 0.66% 9882.53% 0% 686803 1.5743 91.84 2.29 0% 0 0% 0 0% 0 0% 0%
20210601 225.89 232.5 221.32 227.1 0.04% 9904.41% 0% 877768 1.9905 122.05 2.27 0% 0 0% 0 0% 0 0% 0%
20210531 215 227.97 212.98 227 5.58% 9999.99% 0% 860430 1.9243 128.23 2.24 0% 0 0% 0 0% 0 0% 0%
20210528 214 221.83 205.56 215 1.42% 9946.73% 0% 901470 1.9265 131.1 2.14 0% 0 0% 0 0% 0 0% 0%
20210527 197.12 215.49 197.12 212 6.79% 9995.24% 0% 816527 1.7129 122.58 2.1 0% 0 0% 0 0% 0 0% 0%
20210526 195.18 200.65 191.91 198.52 0.12% 9999.99% 0% 482793 0.9464 69.52 1.96 0% 0 0% 0 0% 0 0% 0%
20210525 192.91 204.75 192.9 198.29 2.76% 9864.32% 0% 531969 1.0583 72.05 1.99 0% 0 0% 0 0% 0 0% 0%
20210524 190.9 198.46 183.13 192.96 1.26% 9846.39% 0% 952261 1.843 120.12 1.94 0% 0 0% 0 0% 0 0% 0%
20210521 184.1 193.88 181 190.99 3% 9999.99% 0% 911765 1.7142 111.1 1.88 0% 0 0% 0 0% 0 0% 0%
20210520 170.01 188 170.01 185.42 8.28% 9999.99% 0% 817412 1.4758 87.59 1.81 0% 0 0% 0 0% 0 0% 0%
20210519 168 171.55 164.03 171.24 0.73% 9999.99% 0% 548231 0.9192 47.91 1.68 0% 0 0% 0 0% 0 0% 0%
20210518 161 172.53 161 170 4.94% 9999.99% 0% 698044 1.1665 54.98 1.67 0% 0 0% 0 0% 0 0% 0%
20210517 162.59 167.04 159.01 162 0.02% 9838.65% 0% 681600 1.1115 52.39 1.63 0% 0 0% 0 0% 0 0% 0%
20210514 157.2 162.77 152.5 161.97 4.27% 9999.99% 0% 687267 1.0924 51.54 1.59 0% 0 0% 0 0% 0 0% 0%
20210513 158.6 161.83 155 155.34 -3.42% 9731.65% 0% 742595 1.1739 55.24 1.58 0% 0 0% 0 0% 0 0% 0%
20210512 169.8 171.64 156.5 160.84 -5.28% 9890.06% 0% 976604 1.5726 69.7 1.61 0% 0 0% 0 0% 0 0% 0%
20210511 154.39 169.99 153 169.8 6.86% 9999.99% 0% 982643 1.6094 96.04 1.64 0% 0 0% 0 0% 0 0% 0%
20210510 155 160.97 150.48 158.9 6.95% 9999.99% 0% 1130537 1.7688 111.63 1.56 0% 0 0% 0 0% 0 0% 0%
20210507 162.8 164.98 146.25 148.57 -7.14% 9547.4% 0% 1935711 2.9736 204.07 1.54 0% 0 0% 0 0% 0 0% 0%
20210506 152.52 167.98 151 160 7.37% 9999.99% 0% 2268153 3.5938 303.53 1.58 0% 0 0% 0 0% 0 0% 0%
20210430 145 149.02 137 149.02 20% 9999.99% 0% 1892128 2.7701 324.32 1.46 0% 0 0% 0 0% 0 0% 0%
20210429 130 132.53 122.17 124.18 -4.47% 9677.95% 0% 649247 0.8219 132.81 1.27 0% 0 0% 0 0% 0 0% 0%
20210428 122.31 130.98 121.41 129.99 6.28% 9999.99% 0% 507889 0.6419 111.6 1.26 0% 0 0% 0 0% 0 0% 0%
20210427 120.4 123.44 119.1 122.31 1.8% 9999.99% 0% 366942 0.4455 77.47 1.21 0% 0 0% 0 0% 0 0% 0%
20210426 124 124.57 118.2 120.15 -2.32% 9829.75% 0% 983341 1.1884 211.61 1.21 0% 0 0% 0 0% 0 0% 0%
20210423 117.6 123.88 117.6 123 4.64% 9981.97% 0% 509723 0.6194 129.17 1.22 0% 0 0% 0 0% 0 0% 0%
20210422 109.02 120.29 109.01 117.55 7.45% 9999.99% 0% 592587 0.6839 143.08 1.15 0% 0 0% 0 0% 0 0% 0%
20210421 104.01 110.88 104.01 109.4 3.32% 9936.7% 0% 440863 0.4809 105.2 1.09 0% 0 0% 0 0% 0 0% 0%
20210416 101.2 101.97 99.5 101.14 -0.5% 9999.99% 0% 234010 0.2351 54.17 1 0% 0 0% 0 0% 0 0% 0%
20210415 102.6 103.38 99.41 101.65 -0.71% 9964.36% 0% 272437 0.2756 62.51 1.01 0% 0 0% 0 0% 0 0% 0%
20210414 100.5 105.2 99.48 102.38 2.38% 9839.81% 0% 388791 0.3997 92.39 1.03 0% 0 0% 0 0% 0 0% 0%
20210413 102.96 105.28 99.5 100 -2.3% 9703.92% 0% 365702 0.3724 89.78 1.02 0% 0 0% 0 0% 0 0% 0%
20210412 100.3 108 100.3 102.35 2.04% 9647.62% 0% 576452 0.6032 151.8 1.05 0% 0 0% 0 0% 0 0% 0%
20210409 98 100.8 97 100.3 2.49% 9930% 0% 285434 0.2841 72.26 1 0% 0 0% 0 0% 0 0% 0%
20210408 100.4 100.99 97.5 97.86 -1.62% 9784.85% 0% 329028 0.326 84.74 0.99 0% 0 0% 0 0% 0 0% 0%
20210407 99 102 98.11 99.47 0.47% 9847% 0% 556113 0.5567 147.25 1 0% 0 0% 0 0% 0 0% 0%
20210406 94.5 99.86 93 99 5.32% 9999.99% 0% 474161 0.4578 136.33 0.97 0% 0 0% 0 0% 0 0% 0%
20210402 94.6 96.66 93 94 -0.09% 9794.74% 0% 265092 0.2513 76.59 0.95 0% 0 0% 0 0% 0 0% 0%
20210401 95.19 96.1 93.28 94.08 -1.49% 9803.16% 0% 312085 0.2957 87.96 0.95 0% 0 0% 0 0% 0 0% 0%
20210330 92.28 93.28 91.58 92.8 0.85% 9878.49% 0% 203007 0.1881 51.91 0.93 0% 0 0% 0 0% 0 0% 0%
20210329 92.13 93.46 91 92.02 -0.12% 9902.17% 0% 249027 0.2292 55.19 0.92 0% 0 0% 0 0% 0 0% 0%
20210326 89.99 92.25 88.77 92.13 3.31% 9999.99% 0% 222815 0.2036 38.09 0.91 0% 0 0% 0 0% 0 0% 0%
20201215 102.09 102.44 96.51 96.51 -4.24% 9747.96% 0% 551675 0.5429 100.87 0.98 0% 0 0% 0 0% 0 0% 0%
20201214 99.6 101.51 97.25 100.78 1.18% 9999.99% 0% 189756 0.1884 35.95 0.99 0% 0 0% 0 0% 0 0% 0%
20201211 102.98 102.98 99 99.6 -2.24% 9860% 0% 267755 0.2689 47.92 1 0% 0 0% 0 0% 0 0% 0%
20201210 100.3 103.64 100.3 101.88 -0.35% 9888.24% 0% 126116 0.1285 21.73 1.02 0% 0 0% 0 0% 0 0% 0%
20201209 106.8 106.8 101.68 102.24 -4.54% 9826.21% 0% 302554 0.3123 48.86 1.03 0% 0 0% 0 0% 0 0% 0%
20201208 106.82 108.37 105.64 107.1 0.7% 9909.35% 0% 210687 0.2256 33.51 1.07 0% 0 0% 0 0% 0 0% 0%
20201207 106 108 104.05 106.36 0.81% 9933.96% 0% 381576 0.4048 55.26 1.06 0% 0 0% 0 0% 0 0% 0%
20201204 105.21 106.44 101.52 105.51 -0.45% 9999.99% 0% 392272 0.4072 50.72 1.04 0% 0 0% 0 0% 0 0% 0%
20201203 106.16 108 105.35 105.99 -0.16% 9899.06% 0% 193068 0.2054 25.26 1.06 0% 0 0% 0 0% 0 0% 0%
20201202 109.44 110 105.3 106.16 -2.02% 9915.09% 0% 267821 0.2852 34.06 1.06 0% 0 0% 0 0% 0 0% 0%
20201201 103.09 109.88 103.09 108.35 4.19% 9932.41% 0% 290590 0.3133 33.12 1.08 0% 0 0% 0 0% 0 0% 0%
20201130 102.9 106.87 99.84 103.99 1.08% 9996.12% 0% 406203 0.4204 43.4 1.03 0% 0 0% 0 0% 0 0% 0%
20201127 102.61 105.79 100.21 102.88 0.01% 9888.35% 0% 240955 0.2471 24.47 1.03 0% 0 0% 0 0% 0 0% 0%
20201126 106.18 107.9 101.2 102.87 -2.56% 9887.38% 0% 412649 0.4243 40.82 1.03 0% 0 0% 0 0% 0 0% 0%
20201125 108.61 109.95 105 105.57 -4.53% 9766.36% 0% 492528 0.529 50.99 1.07 0% 0 0% 0 0% 0 0% 0%
20201124 112 112.48 108.55 110.58 -2.13% 9952.73% 0% 416832 0.4604 43.4 1.1 0% 0 0% 0 0% 0 0% 0%
20201123 123 124 112.22 112.99 -6.7% 9640.52% 0% 667129 0.7729 70.9 1.16 0% 0 0% 0 0% 0 0% 0%
20201120 118.27 123.2 114.3 121.1 3.07% 9908.26% 0% 360907 0.4356 39.54 1.21 0% 0 0% 0 0% 0 0% 0%
20201119 115 119.16 112.99 117.49 0.17% 9999.99% 0% 466671 0.5427 47.58 1.16 0% 0 0% 0 0% 0 0% 0%
20201118 124.97 124.97 110 117.29 -5.27% 9999.99% 0% 1273370 1.4592 126.12 1.15 0% 0 0% 0 0% 0 0% 0%
20201117 124.99 126.57 120.8 123.81 -0.47% 9884.68% 0% 470898 0.5822 51.93 1.24 0% 0 0% 0 0% 0 0% 0%
20201116 119.9 128.76 119.02 124.39 3.04% 9931.45% 0% 675022 0.84 72.08 1.24 0% 0 0% 0 0% 0 0% 0%
20201113 117.22 124.3 116.1 120.72 2.99% 9795.08% 0% 605359 0.7374 63.58 1.22 0% 0 0% 0 0% 0 0% 0%
20201112 120 122.65 115.8 117.22 -3.12% 9833.9% 0% 517700 0.6106 53.29 1.18 0% 0 0% 0 0% 0 0% 0%
20201111 128.27 128.27 118.39 121 -2.97% 9818.03% 0% 824183 1.0039 87.57 1.22 0% 0 0% 0 0% 0 0% 0%
20201110 127.89 127.89 119.05 124.7 -2.58% 9999.99% 0% 851150 1.0442 96.88 1.23 0% 0 0% 0 0% 0 0% 0%
20201109 127.8 130 124.39 128 -0.59% 9978.74% 0% 876508 1.1158 107.77 1.27 0% 0 0% 0 0% 0 0% 0%
20201106 130.53 131.5 123.78 128.76 -2.16% 9999.99% 0% 702482 0.8939 91.08 1.27 0% 0 0% 0 0% 0 0% 0%
20201105 130.22 133.28 128.18 131.6 0.23% 9945.8% 0% 615387 0.8045 81.99 1.31 0% 0 0% 0 0% 0 0% 0%
20201104 132.71 134.6 125.65 131.3 -1.2% 9999.99% 0% 943361 1.2203 125.54 1.29 0% 0 0% 0 0% 0 0% 0%
20201103 124.96 132.9 122.1 132.9 6.49% 9999.99% 0% 809904 1.035 105.26 1.28 0% 0 0% 0 0% 0 0% 0%
20201102 113.33 126.66 113.33 124.8 8.74% 9999.99% 0% 821692 1.0015 98.34 1.22 0% 0 0% 0 0% 0 0% 0%
20201030 115.24 120 113.56 114.77 -0.63% 9709.4% 0% 655019 0.7636 69.26 1.17 0% 0 0% 0 0% 0 0% 0%
20201029 106.25 115.5 106.02 115.5 6.21% 9999.99% 0% 664137 0.7402 62.51 1.11 0% 0 0% 0 0% 0 0% 0%
20201028 109.94 110.05 104.06 108.75 1.1% 9969.44% 0% 371750 0.4026 29.24 1.08 0% 0 0% 0 0% 0 0% 0%
20201027 108.8 113.76 106.6 107.57 -1.13% 9679.09% 0% 684755 0.7541 45.12 1.1 0% 0 0% 0 0% 0 0% 0%
20201026 103.3 109.5 101.69 108.8 5.61% 9999.99% 0% 710494 0.7592 39.46 1.07 0% 0 0% 0 0% 0 0% 0%
20201023 109.4 112 101.87 103.02 -5.8% 9618.87% 0% 948008 1.0027 47.51 1.06 0% 0 0% 0 0% 0 0% 0%
20201022 115.5 115.5 106.02 109.36 -4.04% 9841.82% 0% 690665 0.7564 30.3 1.1 0% 0 0% 0 0% 0 0% 0%
20200909 84.94 85 78.98 79.99 -7.85% 9654.88% 0% 1396201 1.1399 34.77 0.82 0% 0 0% 0 0% 0 0% 0%
20200908 90.88 91.77 84.22 86.8 -4.62% 9877.01% 0% 1695016 1.4721 41.94 0.87 0% 0 0% 0 0% 0 0% 0%
20200907 97.1 98.7 91 91 -8.82% 9478.95% 0% 1760030 1.6729 44.27 0.95 0% 0 0% 0 0% 0 0% 0%
20200904 103.99 106 99.8 99.8 -6.42% 9684.31% 0% 1407163 1.4392 35.17 1.02 0% 0 0% 0 0% 0 0% 0%
20200903 104.98 108.98 100.1 106.65 1.73% 9999.99% 0% 2207129 2.3013 50.04 1.04 0% 0 0% 0 0% 0 0% 0%
20200902 105 111.84 100.1 104.84 -0.17% 9790.57% 0% 3120446 3.3154 65.26 1.06 0% 0 0% 0 0% 0 0% 0%
20200901 101 107.31 101 105.02 7.17% 9901.9% 0% 3095674 3.2372 57.94 1.05 0% 0 0% 0 0% 0 0% 0%
20200831 99.9 103.8 97.13 97.99 -1.91% 9699% 0% 2499767 2.493 38.57 1 0% 0 0% 0 0% 0 0% 0%
20200828 99.99 99.99 91.66 99.9 -6.54% 9999.99% 0% 4837703 4.6445 53.55 0.96 0% 0 0% 0 0% 0 0% 0%
20200827 120.01 120.03 100.01 106.89 -21.89% 9617.27% 0% 7732312 8.4804 66.21 1.1 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