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. 惠泰医疗688617
    4. 返回上一页 刷新
股票代码（例：sh688617）       483条   (进入惠泰医疗股票专站) 惠泰医疗股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 378.07 385.2 374.01 382.84 1.26% 9948.29% 0% 388934 1.4834 106.49 3.81 0% 0 0% 0 0% 0 0% 0%
20230927 375.65 379.6 369 378.08 0.85% 9982.13% 0% 281622 1.0574 78.14 3.75 0% 0 0% 0 0% 0 0% 0%
20230926 377.44 381.6 373.68 374.9 -0.09% 9844.3% 0% 398430 1.5013 111.34 3.77 0% 0 0% 0 0% 0 0% 0%
20230925 370 378.98 365.01 375.22 1.35% 9879.26% 0% 425711 1.599 120.74 3.76 0% 0 0% 0 0% 0 0% 0%
20230922 371.5 372 362.44 370.23 0.58% 9960.6% 0% 300578 1.1057 81.55 3.68 0% 0 0% 0 0% 0 0% 0%
20230921 367.99 370.01 364.02 368.1 0.31% 9902.72% 0% 305636 1.1247 80.3 3.68 0% 0 0% 0 0% 0 0% 0%
20230920 373 373 363 366.98 -0.93% 9926.78% 0% 225147 0.8244 59.82 3.66 0% 0 0% 0 0% 0 0% 0%
20230919 375.78 378 365.26 370.42 -0.42% 9938.48% 0% 356199 1.3145 93.34 3.69 0% 0 0% 0 0% 0 0% 0%
20230918 367.55 385.79 367.55 372 0.27% 9820% 0% 485386 1.8194 130.45 3.75 0% 0 0% 0 0% 0 0% 0%
20230915 360 374.89 359.05 371 2.2% 9927.03% 0% 521764 1.932 132.11 3.7 0% 0 0% 0 0% 0 0% 0%
20230914 369.57 371.85 358.18 363 -1.52% 9900% 0% 301206 1.0928 78.2 3.63 0% 0 0% 0 0% 0 0% 0%
20230913 359 370.7 359 368.61 1.66% 9943.87% 0% 275962 1.0121 71.4 3.67 0% 0 0% 0 0% 0 0% 0%
20230912 366.05 370 361.54 362.6 -0.93% 9834.25% 0% 346322 1.2631 81.28 3.65 0% 0 0% 0 0% 0 0% 0%
20230911 357.91 369 357.91 366 2.27% 9927.4% 0% 524320 1.9126 118.44 3.65 0% 0 0% 0 0% 0 0% 0%
20230908 340.67 359.2 336.79 357.86 4.71% 9999.99% 0% 439622 1.5502 92.11 3.53 0% 0 0% 0 0% 0 0% 0%
20230907 338.65 344.65 338 341.76 0.29% 9892.98% 0% 261196 0.8945 46.01 3.42 0% 0 0% 0 0% 0 0% 0%
20230906 344.2 344.47 334.37 340.78 -1.07% 9952.51% 0% 330883 1.1204 56.91 3.39 0% 0 0% 0 0% 0 0% 0%
20230905 342.9 349.6 341.05 344.47 0.09% 9855.78% 0% 340267 1.1769 60.75 3.46 0% 0 0% 0 0% 0 0% 0%
20230904 354.42 356.4 336.03 344.15 -2.89% 9933.53% 0% 724664 2.4836 126.37 3.43 0% 0 0% 0 0% 0 0% 0%
20230901 359.49 362.98 351.51 354.41 -1.41% 9883.38% 0% 357615 1.268 68.75 3.55 0% 0 0% 0 0% 0 0% 0%
20230831 353.01 359.89 349.03 359.49 1.55% 9969.75% 0% 357286 1.2745 71.26 3.57 0% 0 0% 0 0% 0 0% 0%
20230830 345.49 359.62 342.33 354 2.64% 9900% 0% 664791 2.3549 135.44 3.54 0% 0 0% 0 0% 0 0% 0%
20230829 330.05 352.52 327.75 344.88 4.51% 9954.81% 0% 541742 1.8555 112.84 3.43 0% 0 0% 0 0% 0 0% 0%
20230828 342.95 342.95 322 330.01 3.71% 9930.7% 0% 785199 2.5827 164.63 3.29 0% 0 0% 0 0% 0 0% 0%
20230825 329 344.29 315 318.19 4.13% 9781.68% 0% 1293869 4.1705 283.97 3.22 0% 0 0% 0 0% 0 0% 0%
20230824 299 310.9 296.18 305.58 2.31% 9985.15% 0% 375725 1.1397 86.65 3.03 0% 0 0% 0 0% 0 0% 0%
20230823 302.58 307.99 298.49 298.68 -1.69% 9757.43% 0% 266951 0.8095 55.34 3.03 0% 0 0% 0 0% 0 0% 0%
20230822 309.9 311.02 296.58 303.82 -1.29% 9960.26% 0% 481660 1.4569 91.42 3.02 0% 0 0% 0 0% 0 0% 0%
20230821 298.77 310.98 293.6 307.8 3.88% 9991.8% 0% 421716 1.2881 79.85 3.05 0% 0 0% 0 0% 0 0% 0%
20230818 298.97 303.73 295.37 296.3 -0.9% 9809.7% 0% 238321 0.7133 40.29 2.99 0% 0 0% 0 0% 0 0% 0%
20230817 299.75 302.95 298.17 299 -0.41% 9866.67% 0% 264858 0.7954 41.33 3 0% 0 0% 0 0% 0 0% 0%
20230816 304.46 307.49 299.01 300.23 -1.4% 9808.58% 0% 428601 1.2967 58.25 3.03 0% 0 0% 0 0% 0 0% 0%
20230815 306.23 312.47 302 304.49 -1.24% 9850.65% 0% 370936 1.1366 47.46 3.06 0% 0 0% 0 0% 0 0% 0%
20230814 304 308.97 297.64 308.3 1.63% 9975.16% 0% 563454 1.7232 64.51 3.06 0% 0 0% 0 0% 0 0% 0%
20230811 317.85 317.85 303.03 303.35 -4.51% 9717.15% 0% 853221 2.6348 82.79 3.09 0% 0 0% 0 0% 0 0% 0%
20230810 318.1 325 310.01 317.69 -1.55% 9890.25% 0% 822864 2.613 85.71 3.18 0% 0 0% 0 0% 0 0% 0%
20230809 329.62 334.5 321.51 322.68 -2.35% 9798.16% 0% 649629 2.1207 73.77 3.26 0% 0 0% 0 0% 0 0% 0%
20230808 324.68 333 321 330.44 1.75% 9943.77% 0% 500900 1.6501 60.17 3.29 0% 0 0% 0 0% 0 0% 0%
20230807 324.68 328.84 315.19 324.77 0.03% 9954.8% 0% 880405 2.8427 106.24 3.23 0% 0 0% 0 0% 0 0% 0%
20230804 331.44 331.96 321.64 324.68 -2.07% 9890.15% 0% 689769 2.2434 92.38 3.25 0% 0 0% 0 0% 0 0% 0%
20230803 326.78 334.84 323.82 331.55 1.8% 9916.62% 0% 1146066 3.7895 162.66 3.31 0% 0 0% 0 0% 0 0% 0%
20230802 329.8 331.5 321.51 325.69 -1.61% 9921.23% 0% 905577 2.9401 144.09 3.25 0% 0 0% 0 0% 0 0% 0%
20230801 337 350.93 330 331.02 -2.96% 9664.6% 0% 1136935 3.8503 210.1 3.39 0% 0 0% 0 0% 0 0% 0%
20230731 374.95 374.95 330 341.1 -8.31% 9932.35% 0% 2005775 6.8233 450.89 3.4 0% 0 0% 0 0% 0 0% 0%
20230728 358.2 374.97 358.2 372 3.85% 9999.99% 0% 368837 1.3522 151 3.67 0% 0 0% 0 0% 0 0% 0%
20230727 373.78 373.78 356.69 358.2 -3.2% 9795.03% 0% 235743 0.853 102.95 3.62 0% 0 0% 0 0% 0 0% 0%
20230726 363.02 374.59 363.01 370.03 1.29% 9900.81% 0% 198406 0.7347 90.05 3.7 0% 0 0% 0 0% 0 0% 0%
20230725 371.78 374.99 362.27 365.3 -1% 9880.87% 0% 268574 0.9832 122.69 3.66 0% 0 0% 0 0% 0 0% 0%
20230724 366.15 369.96 363.02 369 0.5% 9927.17% 0% 104009 0.3825 48.3 3.68 0% 0 0% 0 0% 0 0% 0%
20230721 364.12 373.5 358.58 367.15 0.02% 9931.42% 0% 345617 1.2636 158.79 3.66 0% 0 0% 0 0% 0 0% 0%
20230720 366.78 369.02 356.98 367.07 1% 9956.71% 0% 246070 0.8991 116.75 3.65 0% 0 0% 0 0% 0 0% 0%
20230719 373 373 360.53 363.43 -1.91% 9856.99% 0% 244852 0.8937 114.01 3.65 0% 0 0% 0 0% 0 0% 0%
20230718 377 379.98 368.3 370.49 -1.99% 9832.71% 0% 185080 0.6903 86.33 3.73 0% 0 0% 0 0% 0 0% 0%
20230717 371.01 380 369.13 378 2.08% 9953.19% 0% 168988 0.6347 73.17 3.76 0% 0 0% 0 0% 0 0% 0%
20230714 371.78 375.96 365.12 370.28 0.08% 9907.57% 0% 181554 0.6726 71.12 3.7 0% 0 0% 0 0% 0 0% 0%
20230713 373.92 377.99 368.77 370 -0.51% 9819.57% 0% 191362 0.7133 70.61 3.73 0% 0 0% 0 0% 0 0% 0%
20230712 386.88 388.01 370.02 371.91 -2.8% 9738.89% 0% 189929 0.7177 62.05 3.78 0% 0 0% 0 0% 0 0% 0%
20230711 370.67 385.98 369.07 382.61 3.1% 9968.68% 0% 230912 0.878 77.66 3.8 0% 0 0% 0 0% 0 0% 0%
20230710 373.8 375.78 367.43 371.09 -0.75% 9902.43% 0% 113110 0.4197 32.71 3.71 0% 0 0% 0 0% 0 0% 0%
20230707 373.17 376.96 368.13 373.88 0.1% 9950.54% 0% 271043 1.0096 74.95 3.72 0% 0 0% 0 0% 0 0% 0%
20230706 381.95 385.67 372 373.49 -2.41% 9833.24% 0% 277716 1.043 81.12 3.76 0% 0 0% 0 0% 0 0% 0%
20230705 384 391.82 379.13 382.72 -0.59% 9866.67% 0% 273802 1.0525 78.59 3.84 0% 0 0% 0 0% 0 0% 0%
20230704 384 390.89 375.59 385 0.13% 9926.04% 0% 355716 1.3648 108.44 3.84 0% 0 0% 0 0% 0 0% 0%
20230703 374.5 388 372.52 384.49 2.87% 9965.18% 0% 369928 1.4149 113.45 3.82 0% 0 0% 0 0% 0 0% 0%
20230630 372.59 376.98 368.05 373.75 -0.09% 9947.04% 0% 351842 1.3092 110.87 3.72 0% 0 0% 0 0% 0 0% 0%
20230629 365 377.87 362.01 374.08 2.49% 9955.91% 0% 397900 1.4819 132.25 3.72 0% 0 0% 0 0% 0 0% 0%
20230628 368 372 361.02 365 -1.48% 9900% 0% 308683 1.1281 106.07 3.65 0% 0 0% 0 0% 0 0% 0%
20230627 356.74 374 352.66 370.5 4.66% 9967.93% 0% 453534 1.6709 150.54 3.68 0% 0 0% 0 0% 0 0% 0%
20230626 349 358 349 354 0.48% 9900% 0% 273231 0.9666 72.74 3.54 0% 0 0% 0 0% 0 0% 0%
20230621 358.15 358.85 345.3 352.3 -2.41% 9880.17% 0% 334689 1.1831 85.42 3.53 0% 0 0% 0 0% 0 0% 0%
20230620 356.98 363.86 353.05 361 1.18% 9927.78% 0% 198507 0.7153 53.05 3.6 0% 0 0% 0 0% 0 0% 0%
20230619 353.01 363.78 350.05 356.79 0.5% 9922.19% 0% 307110 1.0937 77 3.56 0% 0 0% 0 0% 0 0% 0%
20230616 366.02 368.59 353.5 355 -3.01% 9816.2% 0% 350236 1.2524 88.15 3.58 0% 0 0% 0 0% 0 0% 0%
20230615 364.68 367.21 360.02 366 1.02% 9954.95% 0% 207536 0.7563 53.68 3.64 0% 0 0% 0 0% 0 0% 0%
20230614 356 365 356 362.29 1.19% 9908.01% 0% 196352 0.7111 48.58 3.62 0% 0 0% 0 0% 0 0% 0%
20230613 361.53 365.3 356 358.04 -0.94% 9873.26% 0% 255342 0.9176 60.29 3.59 0% 0 0% 0 0% 0 0% 0%
20230612 356 367.65 352.31 361.45 1.53% 9884.81% 0% 445800 1.6149 98.73 3.62 0% 0 0% 0 0% 0 0% 0%
20230609 356.09 379 353.6 356 -2.02% 9707.16% 0% 1065065 3.8643 240.85 3.63 0% 0 0% 0 0% 0 0% 0%
20230608 368.86 369.99 360.08 363.35 -1.53% 9882.14% 0% 426040 1.5524 119.84 3.64 0% 0 0% 0 0% 0 0% 0%
20230607 362 373.9 362 369 1.6% 9900% 0% 226194 0.8349 69.9 3.69 0% 0 0% 0 0% 0 0% 0%
20230606 368.99 373.1 362.1 363.2 -1.64% 9796.46% 0% 392541 1.4411 116.19 3.67 0% 0 0% 0 0% 0 0% 0%
20230605 367.68 371.68 360.01 369.27 0.33% 9989.34% 0% 300902 1.1028 90.73 3.66 0% 0 0% 0 0% 0 0% 0%
20230602 363.01 376.53 362.57 368.04 1.44% 9847.03% 0% 306996 1.1353 87.3 3.7 0% 0 0% 0 0% 0 0% 0%
20230601 373.25 373.68 360.1 362.83 -1.99% 9867.86% 0% 355436 1.2935 95.02 3.64 0% 0 0% 0 0% 0 0% 0%
20230531 373.85 384.66 369 370.2 -1.73% 9772% 0% 341929 1.2821 94.59 3.75 0% 0 0% 0 0% 0 0% 0%
20230530 382.87 388 365.5 376.73 -1.88% 9999.99% 0% 548148 2.0443 147.13 3.73 0% 0 0% 0 0% 0 0% 0%
20230529 383.72 387.97 376.41 383.95 0.39% 9951.05% 0% 338839 1.2945 83.07 3.82 0% 0 0% 0 0% 0 0% 0%
20230526 385.4 388.57 378.3 384.1 0.56% 9928.72% 0% 200784 0.7681 45.99 3.83 0% 0 0% 0 0% 0 0% 0%
20230525 381 386.95 377.61 381.96 0.02% 9925.2% 0% 139004 0.5301 30.42 3.81 0% 0 0% 0 0% 0 0% 0%
20230524 384.47 386.66 373.1 381.88 -1.24% 9949.47% 0% 335191 1.2745 69.48 3.8 0% 0 0% 0 0% 0 0% 0%
20230523 382 392.28 380.51 386.69 0.31% 9891.99% 0% 303706 1.1753 60.8 3.87 0% 0 0% 0 0% 0 0% 0%
20230522 390.98 399.7 382.2 385.5 -1.52% 9810.03% 0% 493723 1.9226 99.04 3.89 0% 0 0% 0 0% 0 0% 0%
20230519 370 396 365.26 391.46 5.85% 9999.99% 0% 448772 1.7369 88.61 3.87 0% 0 0% 0 0% 0 0% 0%
20230518 371.44 371.44 363.09 369.82 -0.48% 9949.46% 0% 340410 1.2533 58.86 3.68 0% 0 0% 0 0% 0 0% 0%
20230517 380 383.85 369.01 371.6 -2.21% 9835.83% 0% 408093 1.5249 65.93 3.74 0% 0 0% 0 0% 0 0% 0%
20230516 352.01 387.99 352.01 379.99 6.8% 9926.12% 0% 982544 3.7262 160.98 3.79 0% 0 0% 0 0% 0 0% 0%
20230515 349 355.85 344.15 355.8 1.13% 9999.99% 0% 690631 2.4164 110.6 3.5 0% 0 0% 0 0% 0 0% 0%
20230510 345.43 354.54 340.34 350.7 0.8% 9977.59% 0% 428656 1.4905 69.42 3.48 0% 0 0% 0 0% 0 0% 0%
20230509 350 362.89 343.48 347.91 -0.67% 9811.97% 0% 412008 1.4453 65.53 3.51 0% 0 0% 0 0% 0 0% 0%
20230508 360.8 363.3 342.96 350.26 -2.81% 9964.94% 0% 643623 2.243 101.54 3.48 0% 0 0% 0 0% 0 0% 0%
20230505 366.02 367.54 358.5 360.4 -2.3% 9883.38% 0% 348460 1.2595 59.57 3.61 0% 0 0% 0 0% 0 0% 0%
20230504 365.45 379 358.1 368.9 1.21% 9843.4% 0% 571472 2.1199 94.5 3.71 0% 0 0% 0 0% 0 0% 0%
20230428 388.3 397 360.4 364.5 -3.57% 9620% 0% 911806 3.4168 155.45 3.75 0% 0 0% 0 0% 0 0% 0%
20230427 352.6 378 352.2 378 6.75% 9999.99% 0% 841798 3.1021 151.7 3.69 0% 0 0% 0 0% 0 0% 0%
20230426 337.89 357.95 334.1 354.1 5.25% 9988.32% 0% 450319 1.5815 83.59 3.51 0% 0 0% 0 0% 0 0% 0%
20230425 347.35 347.79 333.36 336.43 -3.12% 9853.55% 0% 719785 2.4343 131.28 3.38 0% 0 0% 0 0% 0 0% 0%
20230424 352.15 360.84 338.02 347.28 -0.69% 9850.72% 0% 569349 1.9895 111.92 3.49 0% 0 0% 0 0% 0 0% 0%
20230421 345 355.65 337.5 349.68 2.26% 9890.86% 0% 595051 2.085 119.9 3.5 0% 0 0% 0 0% 0 0% 0%
20230420 346.75 347.46 337 341.95 -1.46% 9927.86% 0% 438531 1.496 87.21 3.41 0% 0 0% 0 0% 0 0% 0%
20230419 349.6 351.77 339.17 347 -0.75% 9900% 0% 383487 1.33 76.05 3.47 0% 0 0% 0 0% 0 0% 0%
20230418 341.01 355.53 335.07 349.63 0.17% 9975.79% 0% 739794 2.569 137.84 3.47 0% 0 0% 0 0% 0 0% 0%
20230417 352.23 357.39 346.8 349.05 -0.62% 9872.86% 0% 482494 1.6867 88.16 3.5 0% 0 0% 0 0% 0 0% 0%
20230414 361.13 362.66 348.02 351.23 -2.16% 9849.86% 0% 538693 1.8992 94.96 3.53 0% 0 0% 0 0% 0 0% 0%
20230413 359.61 365.98 355.01 358.97 0.12% 9871.39% 0% 440892 1.5874 76.36 3.6 0% 0 0% 0 0% 0 0% 0%
20230412 365 369.8 356.25 358.53 -2.01% 9831.58% 0% 340927 1.23 59.99 3.61 0% 0 0% 0 0% 0 0% 0%
20230411 372.97 376.88 359.38 365.9 -1.73% 9924.66% 0% 459149 1.6776 80.98 3.65 0% 0 0% 0 0% 0 0% 0%
20230410 364.31 376.44 358.69 372.36 1.31% 9999.99% 0% 439061 1.6152 77.69 3.68 0% 0 0% 0 0% 0 0% 0%
20230407 360.95 368.3 356.05 367.55 1.28% 9969.86% 0% 511654 1.867 91.12 3.65 0% 0 0% 0 0% 0 0% 0%
20230406 362.88 370.67 353.66 362.9 0.13% 9952.63% 0% 504387 1.8231 88.85 3.61 0% 0 0% 0 0% 0 0% 0%
20230404 343.88 365.6 341.74 362.44 4.75% 9999.99% 0% 689769 2.4695 123.71 3.58 0% 0 0% 0 0% 0 0% 0%
20230403 349 353.85 340 346 -2.17% 9900% 0% 886904 3.0661 157.99 3.46 0% 0 0% 0 0% 0 0% 0%
20230331 345.58 359.86 340.19 353.66 2.85% 9999.99% 0% 732815 2.5592 127.63 3.49 0% 0 0% 0 0% 0 0% 0%
20230330 313.03 345.67 313.01 343.86 8.89% 9999.99% 0% 807098 2.6939 136.51 3.34 0% 0 0% 0 0% 0 0% 0%
20230329 314.96 321.89 309.42 315.78 0.18% 9924.76% 0% 416080 1.3106 70.99 3.15 0% 0 0% 0 0% 0 0% 0%
20230328 307.16 319.38 306.01 315.21 2.46% 9938.54% 0% 458864 1.4415 77.42 3.14 0% 0 0% 0 0% 0 0% 0%
20230327 309.03 315.45 303.43 307.64 -1.38% 9855.99% 0% 567318 1.7532 92.32 3.09 0% 0 0% 0 0% 0 0% 0%
20230324 318.78 318.78 309.99 311.96 -1.28% 9866.77% 0% 421092 1.3174 69.94 3.13 0% 0 0% 0 0% 0 0% 0%
20230323 310.03 325.48 308.02 316.01 1.22% 9900.32% 0% 600707 1.9005 99.88 3.16 0% 0 0% 0 0% 0 0% 0%
20230322 317.03 323.43 310.31 312.21 -2.5% 9842.99% 0% 405777 1.2732 71.26 3.14 0% 0 0% 0 0% 0 0% 0%
20230321 309.48 324.95 307 320.23 4.45% 9938.56% 0% 601819 1.9214 109.17 3.19 0% 0 0% 0 0% 0 0% 0%
20230320 312.9 315.77 298.93 306.58 -2.12% 9951.8% 0% 1215322 3.7089 219.14 3.05 0% 0 0% 0 0% 0 0% 0%
20230317 326.61 329.3 311 313.22 -4.08% 9812.03% 0% 706689 2.2349 142.27 3.16 0% 0 0% 0 0% 0 0% 0%
20230316 330.31 336.64 323.5 326.55 -1.93% 9825.53% 0% 430792 1.4157 92.75 3.29 0% 0 0% 0 0% 0 0% 0%
20230315 333.17 345.2 330.47 332.96 -0.33% 9809.52% 0% 435786 1.4652 96.22 3.36 0% 0 0% 0 0% 0 0% 0%
20230314 335.84 340.3 330.03 334.07 -0.01% 9842.56% 0% 540248 1.8128 115.21 3.36 0% 0 0% 0 0% 0 0% 0%
20230313 339 341 330.38 334.1 -1.45% 9843.45% 0% 475222 1.5968 99.89 3.36 0% 0 0% 0 0% 0 0% 0%
20230310 342.78 344.92 334.07 339.01 -1.11% 9900.29% 0% 374141 1.2671 78.67 3.39 0% 0 0% 0 0% 0 0% 0%
20230309 340.9 348.12 340.34 342.8 0.23% 9865.12% 0% 284223 0.9771 61.07 3.44 0% 0 0% 0 0% 0 0% 0%
20230308 350.21 355 340.07 342 -3.14% 9841.86% 0% 292027 1.0052 62.41 3.44 0% 0 0% 0 0% 0 0% 0%
20230307 358.57 360.64 350.87 353.08 -1.37% 9845.92% 0% 347804 1.2343 74.69 3.55 0% 0 0% 0 0% 0 0% 0%
20230306 343.15 361.89 339.03 358 4.01% 9984.51% 0% 699725 2.4816 150.57 3.55 0% 0 0% 0 0% 0 0% 0%
20230303 339.34 357.45 337 344.2 0.91% 9762.46% 0% 511601 1.7865 117.87 3.49 0% 0 0% 0 0% 0 0% 0%
20230302 352.38 352.38 338.21 341.11 -3.2% 9844.9% 0% 400825 1.3739 92.15 3.43 0% 0 0% 0 0% 0 0% 0%
20230301 353.15 357.74 346.78 352.38 -0.23% 9939.32% 0% 560290 1.9646 128.33 3.51 0% 0 0% 0 0% 0 0% 0%
20230228 340.25 353.5 334.16 353.18 4.89% 9999.99% 0% 591477 2.0492 134.61 3.46 0% 0 0% 0 0% 0 0% 0%
20230227 335.6 345 335.05 336.72 0.35% 9832.74% 0% 505733 1.7154 118.1 3.39 0% 0 0% 0 0% 0 0% 0%
20230224 342 346 334.3 335.55 -1.76% 9827.51% 0% 342806 1.1592 79.45 3.38 0% 0 0% 0 0% 0 0% 0%
20230223 345.4 349.44 338.02 341.55 -1.83% 9886.84% 0% 320024 1.0939 72.34 3.42 0% 0 0% 0 0% 0 0% 0%
20230222 337.05 350 331.25 347.93 3.24% 9999.99% 0% 414143 1.4262 93.34 3.44 0% 0 0% 0 0% 0 0% 0%
20230221 336.01 341.87 330.01 337 -0.55% 9900% 0% 355907 1.1992 78.81 3.37 0% 0 0% 0 0% 0 0% 0%
20230220 339.67 343.86 328.02 338.86 0.11% 9999.99% 0% 350032 1.1714 76.69 3.35 0% 0 0% 0 0% 0 0% 0%
20230217 342.44 344.94 335.66 338.49 -1.94% 9884.96% 0% 456038 1.5468 97.78 3.39 0% 0 0% 0 0% 0 0% 0%
20230216 349.74 356.98 344 345.18 0.3% 9762.29% 0% 504549 1.7678 110.04 3.5 0% 0 0% 0 0% 0 0% 0%
20230215 359.89 362.89 343.01 344.15 -4.37% 9817.87% 0% 545318 1.8929 115.01 3.47 0% 0 0% 0 0% 0 0% 0%
20230214 361.8 363.99 355.03 359.89 -0.24% 9896.94% 0% 379491 1.3654 79.03 3.6 0% 0 0% 0 0% 0 0% 0%
20230213 354.29 361.88 350.33 360.76 1.83% 9949.03% 0% 496391 1.7833 97.8 3.59 0% 0 0% 0 0% 0 0% 0%
20230210 351.5 364 348 354.29 -0.22% 9880% 0% 475283 1.6859 84.38 3.55 0% 0 0% 0 0% 0 0% 0%
20230209 351.3 359.8 348.73 355.08 -0.55% 9930.51% 0% 345990 1.2259 51.24 3.54 0% 0 0% 0 0% 0 0% 0%
20230208 356.16 366 354.97 357.05 0.5% 9845.68% 0% 380272 1.3663 55.38 3.59 0% 0 0% 0 0% 0 0% 0%
20230207 360.19 368.55 352.78 355.29 -2.87% 9741.83% 0% 350263 1.263 49.66 3.61 0% 0 0% 0 0% 0 0% 0%
20230206 359.65 367.48 357.04 365.8 0.22% 9949.45% 0% 469706 1.7088 66.78 3.64 0% 0 0% 0 0% 0 0% 0%
20230203 356.53 366.9 356.53 365 0.42% 9927.47% 0% 493750 1.7948 68.3 3.64 0% 0 0% 0 0% 0 0% 0%
20230202 356.47 369.78 352.06 363.49 1.97% 9941.16% 0% 602008 2.1778 84.65 3.62 0% 0 0% 0 0% 0 0% 0%
20230201 339.88 360.94 335.58 356.47 5.61% 9998.3% 0% 764950 2.6998 109.11 3.53 0% 0 0% 0 0% 0 0% 0%
20230131 345.66 346.66 336.2 337.54 -2.61% 9798.53% 0% 681521 2.3206 100.96 3.41 0% 0 0% 0 0% 0 0% 0%
20230130 364.79 364.9 339.68 346.58 -3.12% 9859.2% 0% 1013691 3.526 161.95 3.48 0% 0 0% 0 0% 0 0% 0%
20230120 348.11 364.59 338.33 357.73 11.1% 9999.99% 0% 1597151 5.6417 273.2 3.53 0% 0 0% 0 0% 0 0% 0%
20230119 313.1 326.8 310 321.99 2.84% 9930.84% 0% 622099 1.9978 117.23 3.21 0% 0 0% 0 0% 0 0% 0%
20230118 319.77 323 312.5 313.1 -1.39% 9808.23% 0% 675562 2.1346 124.52 3.16 0% 0 0% 0 0% 0 0% 0%
20230117 327 327 317 317.5 -2.41% 9790.97% 0% 443010 1.4201 85.74 3.21 0% 0 0% 0 0% 0 0% 0%
20230116 328 332.31 323 325.34 -1.09% 9849.24% 0% 734499 2.4017 132.82 3.27 0% 0 0% 0 0% 0 0% 0%
20230113 322.75 332.8 315.76 328.94 2.79% 9928.66% 0% 379468 1.2438 73.94 3.28 0% 0 0% 0 0% 0 0% 0%
20230112 321.55 328 316 320 -1.37% 9900% 0% 374300 1.1976 68.45 3.2 0% 0 0% 0 0% 0 0% 0%
20230111 331.9 331.9 320.95 324.46 -0.93% 9883.38% 0% 295654 0.9623 54.79 3.25 0% 0 0% 0 0% 0 0% 0%
20230110 326.9 329.69 320.54 327.49 0.15% 9945.71% 0% 342559 1.1174 61.67 3.26 0% 0 0% 0 0% 0 0% 0%
20230109 318 332 317.02 326.99 1.66% 9869.21% 0% 737888 2.4211 134.94 3.28 0% 0 0% 0 0% 0 0% 0%
20230106 322.2 324.97 317 321.65 -1.03% 9951.56% 0% 548990 1.7588 93.39 3.2 0% 0 0% 0 0% 0 0% 0%
20230105 329.7 329.7 316.17 325 -0.15% 9930.86% 0% 733624 2.3739 129 3.24 0% 0 0% 0 0% 0 0% 0%
20230104 319.13 330.78 317.01 325.5 1.64% 9915.38% 0% 475938 1.5453 87.49 3.25 0% 0 0% 0 0% 0 0% 0%
20230103 306.8 325 305.46 320.25 4.34% 9876.64% 0% 915481 2.9364 172.5 3.21 0% 0 0% 0 0% 0 0% 0%
20221230 311 311 304.7 306.93 -0.83% 9897.72% 0% 375203 1.1511 73.41 3.07 0% 0 0% 0 0% 0 0% 0%
20221229 305 317.2 304.31 309.5 0.91% 9819.87% 0% 616776 1.9234 123.03 3.12 0% 0 0% 0 0% 0 0% 0%
20221228 307.07 312.96 297.03 306.7 -0.6% 9922.88% 0% 413149 1.2662 81.97 3.06 0% 0 0% 0 0% 0 0% 0%
20221227 296.54 311.7 295.02 308.55 3.7% 9950.49% 0% 494881 1.5176 96.48 3.07 0% 0 0% 0 0% 0 0% 0%
20221226 300 305.3 296.3 297.53 -1.28% 9784.72% 0% 311946 0.9379 58.89 3.01 0% 0 0% 0 0% 0 0% 0%
20221223 290 307 287.12 301.4 3.93% 9913.29% 0% 1101968 3.3123 205.32 3.01 0% 0 0% 0 0% 0 0% 0%
20221222 279.67 292.92 277.01 290.01 3.21% 9969.79% 0% 463136 1.3329 85.67 2.88 0% 0 0% 0 0% 0 0% 0%
20221221 268.01 282.62 267.32 281 4.62% 9971.68% 0% 586299 1.6347 93.21 2.79 0% 0 0% 0 0% 0 0% 0%
20221220 276.72 279.97 268.58 268.6 -3.58% 9775% 0% 336184 0.9138 49.6 2.72 0% 0 0% 0 0% 0 0% 0%
20221219 273.24 281.96 273.24 278.58 1.29% 9849.29% 0% 503771 1.4091 73.48 2.8 0% 0 0% 0 0% 0 0% 0%
20221216 284.07 287.98 271.61 275.02 -4.2% 9864.49% 0% 467115 1.2908 66.84 2.76 0% 0 0% 0 0% 0 0% 0%
20221215 279 292 274 287.07 2.54% 9999.99% 0% 613106 1.7358 86.39 2.83 0% 0 0% 0 0% 0 0% 0%
20221214 286 286 278 279.95 -1.42% 9862.63% 0% 550290 1.5478 71.34 2.81 0% 0 0% 0 0% 0 0% 0%
20221213 287.17 292.8 281.6 283.98 -1.11% 9794.77% 0% 597718 1.7132 76.55 2.87 0% 0 0% 0 0% 0 0% 0%
20221212 289.01 291.97 284 287.17 -0.9% 9905.92% 0% 398170 1.1408 50.26 2.87 0% 0 0% 0 0% 0 0% 0%
20221209 295.87 300 284.3 289.79 -1.77% 9858.42% 0% 940277 2.7347 116.36 2.91 0% 0 0% 0 0% 0 0% 0%
20221208 304 304.67 287.03 295 -1.92% 9968.26% 0% 1126935 3.3062 150.85 2.93 0% 0 0% 0 0% 0 0% 0%
20221207 291.66 306.98 285.18 300.78 3.7% 9859.6% 0% 832128 2.5107 126.38 3.02 0% 0 0% 0 0% 0 0% 0%
20221206 284.18 294.78 284.06 290.05 0.54% 9901.72% 0% 573919 1.6626 86.36 2.9 0% 0 0% 0 0% 0 0% 0%
20221205 298.4 298.4 287.95 288.5 -3.16% 9780.14% 0% 527392 1.5388 80.22 2.92 0% 0 0% 0 0% 0 0% 0%
20221202 300.05 306.96 292.02 297.9 -1.85% 9863.21% 0% 692241 2.0671 106.75 2.99 0% 0 0% 0 0% 0 0% 0%
20221201 287.07 307 282 303.5 6.49% 9999.99% 0% 992837 2.9519 140.03 2.97 0% 0 0% 0 0% 0 0% 0%
20221130 293.03 301.89 282.68 285 0% 9727.59% 0% 899006 2.6111 128.15 2.9 0% 0 0% 0 0% 0 0% 0%
20221129 283.99 290.99 280.43 285 -1.38% 9900% 0% 710446 2.0228 95.9 2.85 0% 0 0% 0 0% 0 0% 0%
20221128 280 292.76 270.05 289 0.54% 9999.99% 0% 677966 1.9419 88.01 2.86 0% 0 0% 0 0% 0 0% 0%
20221125 292.78 295.29 285.84 287.45 -1.51% 9846.37% 0% 396021 1.143 53.32 2.89 0% 0 0% 0 0% 0 0% 0%
20221124 291.28 298.3 288.9 291.85 -1.03% 9860.75% 0% 428027 1.2532 53.78 2.93 0% 0 0% 0 0% 0 0% 0%
20221123 293.5 296 283.65 294.89 -0.04% 9999.99% 0% 653677 1.8939 74.97 2.9 0% 0 0% 0 0% 0 0% 0%
20221122 298.01 311.26 291.03 295.01 -1.83% 9799.66% 0% 530303 1.5827 61.9 2.98 0% 0 0% 0 0% 0 0% 0%
20221121 299.99 302 290.17 300.5 0.33% 9999.99% 0% 578867 1.7139 64.39 2.96 0% 0 0% 0 0% 0 0% 0%
20221118 307.13 318.56 291 299.5 -0.17% 9655.7% 0% 1226126 3.7612 137.9 3.07 0% 0 0% 0 0% 0 0% 0%
20221117 298 307.27 290.52 300 0.33% 9866.78% 0% 747143 2.2501 84.3 3.01 0% 0 0% 0 0% 0 0% 0%
20221116 297 300 283 299 -0.97% 9999.99% 0% 1136932 3.3212 116.87 2.92 0% 0 0% 0 0% 0 0% 0%
20221115 293 303.2 289.24 301.93 0.17% 9999.99% 0% 804694 2.3954 82.3 2.98 0% 0 0% 0 0% 0 0% 0%
20221114 301.59 309.99 299.02 301.43 0.48% 9782.95% 0% 624551 1.9064 58.45 3.05 0% 0 0% 0 0% 0 0% 0%
20221111 315 318.3 300 300 -2.2% 9703.92% 0% 976925 2.9926 88.21 3.06 0% 0 0% 0 0% 0 0% 0%
20221110 314.99 327.84 302.5 306.74 -3.11% 9763.02% 0% 1031855 3.2095 92.46 3.11 0% 0 0% 0 0% 0 0% 0%
20221109 318 329 313.38 316.6 -1.83% 9793.75% 0% 683023 2.1874 59.14 3.2 0% 0 0% 0 0% 0 0% 0%
20221108 318.69 323 308.53 322.5 -0.15% 9999.99% 0% 830624 2.6358 66.37 3.17 0% 0 0% 0 0% 0 0% 0%
20221107 328 328.2 318 323 0% 9900% 0% 728484 2.3516 54.96 3.23 0% 0 0% 0 0% 0 0% 0%
20221104 331.22 338.98 320.22 323 -2.14% 9838.46% 0% 977669 3.1788 70.07 3.25 0% 0 0% 0 0% 0 0% 0%
20221103 316 335 316 330.05 -0.29% 9931.91% 0% 1206993 3.9768 84.85 3.29 0% 0 0% 0 0% 0 0% 0%
20221102 343 346.84 327 331 -3.5% 9780.6% 0% 1193985 3.9956 84.02 3.35 0% 0 0% 0 0% 0 0% 0%
20221101 345.6 357.92 322.1 343 0.06% 9999.99% 0% 1750487 5.8996 121.59 3.37 0% 0 0% 0 0% 0 0% 0%
20221031 340.79 348.88 336.63 342.81 2.48% 9894.46% 0% 935675 3.207 60.1 3.43 0% 0 0% 0 0% 0 0% 0%
20221028 329.66 353.51 329.64 334.5 0.35% 9709.38% 0% 1109411 3.7859 60.27 3.41 0% 0 0% 0 0% 0 0% 0%
20221027 351 356.1 331.11 333.33 -5.12% 9791.1% 0% 1618335 5.4585 86.09 3.37 0% 0 0% 0 0% 0 0% 0%
20221026 340 354.87 331.56 351.3 4.76% 9937.14% 0% 1407438 4.9224 82.15 3.5 0% 0 0% 0 0% 0 0% 0%
20221025 345 360.04 327.43 335.33 -3.61% 9762.65% 0% 1677201 5.7076 101.49 3.4 0% 0 0% 0 0% 0 0% 0%
20221024 340.1 352 331.59 347.9 0.4% 9984.06% 0% 1434490 4.9463 95.23 3.45 0% 0 0% 0 0% 0 0% 0%
20221021 329.32 348.88 329.32 346.5 5% 9999.99% 0% 1378169 4.6937 96.56 3.41 0% 0 0% 0 0% 0 0% 0%
20221020 329 342 322.14 330 -0.66% 9809.91% 0% 1401398 4.6713 102.42 3.33 0% 0 0% 0 0% 0 0% 0%
20221019 333.54 337.35 322 332.2 -2.3% 9966.67% 0% 1501753 4.9611 112.84 3.3 0% 0 0% 0 0% 0 0% 0%
20221018 325 345.76 311.94 340.01 4.95% 9999.99% 0% 3269109 10.7278 260.51 3.28 0% 0 0% 0 0% 0 0% 0%
20221017 300 323.98 297 323.97 20% 9999.99% 0% 3956265 12.6675 403.01 3.2 0% 0 0% 0 0% 0 0% 0%
20220720 201.62 212.6 200.08 210.5 4.58% 9999.99% 0% 355054 0.7393 106.3 2.08 0% 0 0% 0 0% 0 0% 0%
20220719 203 204.88 197.57 201.29 -0.64% 9914.43% 0% 212704 0.4276 57.97 2.01 0% 0 0% 0 0% 0 0% 0%
20220718 209 210.98 201.66 202.58 -3.12% 9879.31% 0% 277565 0.5648 74.7 2.03 0% 0 0% 0 0% 0 0% 0%
20220715 210.01 217.1 207.32 209.1 -0.83% 9763.21% 0% 218314 0.4633 55.51 2.12 0% 0 0% 0 0% 0 0% 0%
20220714 202.73 214.88 202.73 210.85 4.27% 9940.48% 0% 283904 0.5963 70.16 2.1 0% 0 0% 0 0% 0 0% 0%
20220713 203.1 204.67 198.36 202.21 -0.44% 9960.2% 0% 199187 0.4012 45.82 2.01 0% 0 0% 0 0% 0 0% 0%
20220712 212.6 212.72 203.01 203.1 -4.56% 9807.32% 0% 319110 0.6538 74.21 2.05 0% 0 0% 0 0% 0 0% 0%
20220711 213 218.46 210.01 212.8 -1.02% 9843.93% 0% 266435 0.5707 63.89 2.14 0% 0 0% 0 0% 0 0% 0%
20220708 210 215.97 208.5 214.99 2.38% 9993.43% 0% 423397 0.9005 96.93 2.13 0% 0 0% 0 0% 0 0% 0%
20220707 226.11 229.3 209.02 210 -7.48% 9713.08% 0% 688580 1.4753 153.8 2.14 0% 0 0% 0 0% 0 0% 0%
20220706 219.56 228.49 217.02 226.97 3.37% 9987.56% 0% 517651 1.1642 134.71 2.25 0% 0 0% 0 0% 0 0% 0%
20220705 223.79 223.79 217 219.56 -2.03% 9880% 0% 275388 0.6062 73.84 2.2 0% 0 0% 0 0% 0 0% 0%
20220704 210.8 227.81 207.04 224.12 6.32% 9999.99% 0% 609307 1.3375 162.47 2.2 0% 0 0% 0 0% 0 0% 0%
20220701 218.27 220 210.05 210.8 -3.78% 9796.71% 0% 264740 0.5635 76.31 2.13 0% 0 0% 0 0% 0 0% 0%
20220630 212.57 223.55 209.39 219.08 2.36% 9949.54% 0% 356527 0.7761 105.51 2.18 0% 0 0% 0 0% 0 0% 0%
20220629 214.99 219.99 213.07 214.03 -0.91% 9808.8% 0% 209225 0.4528 61.47 2.16 0% 0 0% 0 0% 0 0% 0%
20220628 223.01 224 211.01 216 -2.7% 9946.51% 0% 361599 0.7765 97.07 2.15 0% 0 0% 0 0% 0 0% 0%
20220627 220 230.8 219.25 222 0.87% 9810.71% 0% 415837 0.9299 119.38 2.24 0% 0 0% 0 0% 0 0% 0%
20220624 208.1 222 208.1 220.08 5.54% 9949.32% 0% 552789 1.2125 155.23 2.19 0% 0 0% 0 0% 0 0% 0%
20220623 210 211.8 202.88 208.52 0.21% 9973.43% 0% 255351 0.5278 67.09 2.07 0% 0 0% 0 0% 0 0% 0%
20220622 222 222 206.7 208.08 -3.6% 9761.61% 0% 348380 0.7358 87.42 2.11 0% 0 0% 0 0% 0 0% 0%
20220621 216 224.21 214 215.85 -0.12% 9756.16% 0% 290394 0.6356 71.94 2.19 0% 0 0% 0 0% 0 0% 0%
20220620 214.39 221.64 214.39 216.1 0.05% 9812.84% 0% 235255 0.513 57.96 2.18 0% 0 0% 0 0% 0 0% 0%
20220617 216.2 218.82 211.7 216 -0.53% 9946.51% 0% 277941 0.5987 62.63 2.15 0% 0 0% 0 0% 0 0% 0%
20220616 214 225 213.24 217.14 0.46% 9815.07% 0% 396626 0.8694 90.89 2.19 0% 0 0% 0 0% 0 0% 0%
20220615 215.1 221.67 212.74 216.15 4.55% 9860.83% 0% 501000 1.0864 117.32 2.17 0% 0 0% 0 0% 0 0% 0%
20220614 205.89 210.98 204.11 206.75 -0.98% 9887.92% 0% 273065 0.5656 63.93 2.07 0% 0 0% 0 0% 0 0% 0%
20220613 200 208.85 200 208.8 3.48% 9999.99% 0% 461513 0.9508 101.71 2.06 0% 0 0% 0 0% 0 0% 0%
20220610 203.03 207.87 200.07 201.77 -2.13% 9839.41% 0% 626633 1.2691 145.17 2.03 0% 0 0% 0 0% 0 0% 0%
20220609 211 216.28 203.2 206.16 -2.42% 9859.42% 0% 519262 1.0774 139.07 2.07 0% 0 0% 0 0% 0 0% 0%
20220608 214.4 214.64 205.03 211.28 -2.19% 9913.27% 0% 544816 1.1475 165.2 2.11 0% 0 0% 0 0% 0 0% 0%
20220607 220.25 220.25 212.68 216 -1.4% 9946.51% 0% 301174 0.6469 105.13 2.15 0% 0 0% 0 0% 0 0% 0%
20220606 210.88 225.4 210.88 219.07 3.88% 9857.73% 0% 547229 1.2024 206.35 2.2 0% 0 0% 0 0% 0 0% 0%
20220602 204.91 210.94 204.04 210.88 1.55% 9989.95% 0% 280000 0.5852 117.83 2.09 0% 0 0% 0 0% 0 0% 0%
20220601 208.72 213.99 206.02 207.67 -0.52% 9789.05% 0% 265263 0.5559 118.35 2.1 0% 0 0% 0 0% 0 0% 0%
20220531 208 211.18 202.1 208.75 0.43% 9999.99% 0% 324740 0.67 153.37 2.06 0% 0 0% 0 0% 0 0% 0%
20220530 194.1 211.5 194.1 207.86 8.16% 9990.29% 0% 520875 1.0705 263.96 2.06 0% 0 0% 0 0% 0 0% 0%
20220527 184.93 197 184.85 192.18 2.5% 9806.19% 0% 179201 0.3475 108.75 1.94 0% 0 0% 0 0% 0 0% 0%
20220526 183.01 188.7 180.45 187.5 1.68% 9980.65% 0% 146622 0.2724 84.35 1.86 0% 0 0% 0 0% 0 0% 0%
20220525 180.08 186.86 180.08 184.41 1.76% 9922.28% 0% 151497 0.2793 72.32 1.84 0% 0 0% 0 0% 0 0% 0%
20220524 191.52 191.53 181.22 181.22 -5.62% 9695.68% 0% 193201 0.358 78.53 1.85 0% 0 0% 0 0% 0 0% 0%
20220523 186.38 192.7 185.8 192.01 2.05% 9952.88% 0% 175100 0.3342 75.02 1.91 0% 0 0% 0 0% 0 0% 0%
20220520 187.77 193 185.14 188.15 0.22% 9855.03% 0% 192967 0.3655 81.5 1.89 0% 0 0% 0 0% 0 0% 0%
20220519 182.45 190 180 187.73 1.87% 9939.04% 0% 181711 0.3397 73.53 1.87 0% 0 0% 0 0% 0 0% 0%
20220518 189.32 189.66 184.2 184.28 -2.66% 9807.53% 0% 129949 0.2416 53.19 1.86 0% 0 0% 0 0% 0 0% 0%
20220517 183.63 190.9 182.51 189.32 1.6% 9970.21% 0% 195924 0.3684 76.21 1.88 0% 0 0% 0 0% 0 0% 0%
20220516 187.5 189.48 185.02 186.33 0.63% 9864.17% 0% 113045 0.2114 41.69 1.87 0% 0 0% 0 0% 0 0% 0%
20220513 190 191.03 183.51 185.17 -3.42% 9802.14% 0% 205711 0.3843 73.87 1.87 0% 0 0% 0 0% 0 0% 0%
20220512 184 192.88 180.02 191.73 3.55% 9999.99% 0% 489370 0.9098 172.23 1.86 0% 0 0% 0 0% 0 0% 0%
20220511 172.51 188.58 170.36 185.16 7.34% 9963.04% 0% 532090 0.979 200.61 1.84 0% 0 0% 0 0% 0 0% 0%
20220510 169.03 174.89 166.81 172.5 0.64% 9929.07% 0% 151700 0.2614 59.72 1.72 0% 0 0% 0 0% 0 0% 0%
20220509 174.5 174.65 169.12 171.4 -1.78% 9865.12% 0% 213405 0.3671 80.63 1.72 0% 0 0% 0 0% 0 0% 0%
20220506 162.03 178.7 162.03 174.5 4.52% 9928.74% 0% 288049 0.5002 110.03 1.74 0% 0 0% 0 0% 0 0% 0%
20220505 164.76 170.99 164.76 166.95 -0.7% 9837.5% 0% 156779 0.2632 57.51 1.68 0% 0 0% 0 0% 0 0% 0%
20220429 164.8 172.73 160.05 168.13 3.22% 9999.99% 0% 320472 0.5329 113.29 1.66 0% 0 0% 0 0% 0 0% 0%
20220428 152.9 165.64 152.9 162.88 6.46% 9999.99% 0% 376833 0.6031 127.15 1.6 0% 0 0% 0 0% 0 0% 0%
20220427 146 153.12 140.97 152.99 4.79% 9999.99% 0% 231354 0.3424 74.72 1.48 0% 0 0% 0 0% 0 0% 0%
20220426 144.87 151.76 141.91 146 0.83% 9831.97% 0% 314150 0.4632 95.12 1.47 0% 0 0% 0 0% 0 0% 0%
20220425 159.2 159.2 141.66 144.8 -7.69% 9618.12% 0% 340853 0.5066 87.45 1.49 0% 0 0% 0 0% 0 0% 0%
20220422 158.99 162.06 156.11 156.86 -2.02% 9827.85% 0% 299602 0.4748 72.71 1.58 0% 0 0% 0 0% 0 0% 0%
20220421 168.49 168.49 160 160.1 -4.57% 9722.09% 0% 266543 0.4356 64.11 1.63 0% 0 0% 0 0% 0 0% 0%
20220420 168.7 170.26 165.6 167.77 -0.55% 9827.22% 0% 213361 0.3596 48.53 1.69 0% 0 0% 0 0% 0 0% 0%
20220419 181.8 181.8 167.4 168.7 -6.25% 9765.5% 0% 312343 0.5343 69.86 1.71 0% 0 0% 0 0% 0 0% 0%
20220418 173.01 181.73 170.08 180.95 2.91% 9999.99% 0% 220191 0.3903 51.25 1.77 0% 0 0% 0 0% 0 0% 0%
20220415 175.33 176.7 166.6 175.84 -1.42% 9999.99% 0% 329322 0.5711 74.6 1.73 0% 0 0% 0 0% 0 0% 0%
20220414 177.2 180.81 174.07 178.38 0.67% 9921.35% 0% 248641 0.4418 58.99 1.78 0% 0 0% 0 0% 0 0% 0%
20220413 175.01 178.69 173.78 177.2 -2.1% 9968.18% 0% 357375 0.6293 83.03 1.76 0% 0 0% 0 0% 0 0% 0%
20220412 182 184.44 172.17 181 -1.28% 9999.99% 0% 784102 1.3896 179.44 1.77 0% 0 0% 0 0% 0 0% 0%
20220411 192.05 194.76 180.5 183.34 -6.46% 9810.27% 0% 671915 1.2446 181.3 1.85 0% 0 0% 0 0% 0 0% 0%
20220408 195.38 198.76 192.33 196 0% 9900% 0% 376919 0.7403 110.09 1.96 0% 0 0% 0 0% 0 0% 0%
20220407 212 212.01 195.07 196 -7.49% 9700% 0% 525679 1.0505 160.53 2 0% 0 0% 0 0% 0 0% 0%
20220401 215.98 222.2 212.2 218.51 1.11% 9923.39% 0% 274430 0.5975 91.07 2.18 0% 0 0% 0 0% 0 0% 0%
20220331 215 218.86 212.19 216.11 0% 9905.09% 0% 230474 0.4987 74.35 2.16 0% 0 0% 0 0% 0 0% 0%
20220330 207.72 216.55 207.7 216.11 4.15% 9999.99% 0% 201868 0.4297 49.48 2.13 0% 0 0% 0 0% 0 0% 0%
20220329 208.47 212 206.58 207.49 -1.19% 9780.48% 0% 194131 0.4068 44.67 2.1 0% 0 0% 0 0% 0 0% 0%
20220328 209.51 213.77 206.6 209.99 -2.19% 9947.37% 0% 254864 0.5337 56.7 2.09 0% 0 0% 0 0% 0 0% 0%
20220325 221.78 222.66 213.18 214.7 -4.07% 9794.01% 0% 366548 0.7954 80.82 2.17 0% 0 0% 0 0% 0 0% 0%
20220324 222.52 226.58 220.77 223.8 -0.53% 9935.87% 0% 227203 0.5075 46.4 2.23 0% 0 0% 0 0% 0 0% 0%
20220323 214.54 225.31 212 225 4.74% 9999.99% 0% 500820 1.1055 98.46 2.21 0% 0 0% 0 0% 0 0% 0%
20220322 212.78 216.93 211.5 214.82 -0.2% 9938.32% 0% 260749 0.559 49.43 2.14 0% 0 0% 0 0% 0 0% 0%
20220321 212.55 216.89 206.44 215.25 2.87% 9999.99% 0% 504642 1.0652 92.45 2.11 0% 0 0% 0 0% 0 0% 0%
20220318 213.4 213.4 206.5 209.24 -1.95% 9911.48% 0% 354815 0.7429 65.76 2.09 0% 0 0% 0 0% 0 0% 0%
20220317 191.9 223.6 191.9 213.41 12.38% 9999.99% 0% 1170672 2.4727 219.47 2.11 0% 0 0% 0 0% 0 0% 0%
20220316 198 198 183.6 189.9 -2.62% 9999.99% 0% 451156 0.8503 89.48 1.88 0% 0 0% 0 0% 0 0% 0%
20220315 201 203.76 194.68 195 -3.56% 9698.99% 0% 355856 0.7091 74.06 1.99 0% 0 0% 0 0% 0 0% 0%
20220311 203.29 215 200.38 215 3.83% 9999.99% 0% 462581 0.9598 93.61 2.07 0% 0 0% 0 0% 0 0% 0%
20220310 214.8 218 202.26 207.07 5.11% 9855.29% 0% 906991 1.889 153.92 2.08 0% 0 0% 0 0% 0 0% 0%
20220309 204.28 204.48 192.17 197 -1.51% 9951.02% 0% 403513 0.7924 65.28 1.96 0% 0 0% 0 0% 0 0% 0%
20220308 210 213.96 198.31 200.02 -5.12% 9753.2% 0% 579869 1.1753 95.81 2.03 0% 0 0% 0 0% 0 0% 0%
20220307 210.97 213.66 204.03 210.81 -0.82% 9986.6% 0% 366642 0.7676 64.29 2.09 0% 0 0% 0 0% 0 0% 0%
20220304 214.99 223.62 211.81 212.55 -1.13% 9740.28% 0% 387586 0.8385 70.17 2.16 0% 0 0% 0 0% 0 0% 0%
20220303 213.12 215.99 211 214.98 0.46% 9992.96% 0% 333776 0.7124 60.64 2.13 0% 0 0% 0 0% 0 0% 0%
20220302 213 215 209.99 214 0.08% 9994.34% 0% 334501 0.7099 59.48 2.12 0% 0 0% 0 0% 0 0% 0%
20220301 215.23 219.93 210.03 213.82 -0.08% 9891.59% 0% 431154 0.9224 74.49 2.14 0% 0 0% 0 0% 0 0% 0%
20220228 221.96 221.96 210.12 214 -1.6% 9900% 0% 648721 1.3884 108.13 2.14 0% 0 0% 0 0% 0 0% 0%
20220225 207.57 228.95 204.39 217.47 6.4% 9740.27% 0% 1347705 2.9806 245.31 2.21 0% 0 0% 0 0% 0 0% 0%
20220224 200.98 208 198.19 204.39 1.95% 9870.24% 0% 852213 1.748 171.03 2.05 0% 0 0% 0 0% 0 0% 0%
20220223 185.57 200.96 185.57 200.48 7.11% 9999.99% 0% 468828 0.9228 102.22 1.97 0% 0 0% 0 0% 0 0% 0%
20220222 190.5 191 183 187.17 -2.52% 9962.9% 0% 459932 0.8554 98.35 1.86 0% 0 0% 0 0% 0 0% 0%
20220221 194.7 199.96 190.19 192 -1.43% 9746.15% 0% 402834 0.7841 90.68 1.95 0% 0 0% 0 0% 0 0% 0%
20220218 197.5 197.5 191.04 194.78 -1.32% 9940.21% 0% 329595 0.6379 69.98 1.94 0% 0 0% 0 0% 0 0% 0%
20220217 203.29 204.52 195.01 197.38 -1.54% 9868.69% 0% 454614 0.9002 97.75 1.98 0% 0 0% 0 0% 0 0% 0%
20220216 208.92 208.92 197.21 200.46 -2.41% 9873.13% 0% 576542 1.1569 127.5 2.01 0% 0 0% 0 0% 0 0% 0%
20220215 187.97 208.49 186.04 205.41 10.44% 9999.99% 0% 688513 1.3796 134.73 2 0% 0 0% 0 0% 0 0% 0%
20220214 185.9 189.79 182 186 -0.49% 9954.05% 0% 376954 0.6957 62.51 1.85 0% 0 0% 0 0% 0 0% 0%
20220211 195 198.51 186.01 186.91 -6.08% 9737.37% 0% 550865 1.0459 87.76 1.9 0% 0 0% 0 0% 0 0% 0%
20220210 208.88 208.88 197.32 199 -4.06% 9850% 0% 279808 0.5607 44.23 2 0% 0 0% 0 0% 0 0% 0%
20220209 204.78 209.67 202.47 207.43 0.39% 9999.99% 0% 290850 0.5959 43.17 2.05 0% 0 0% 0 0% 0 0% 0%
20211203 313.11 313.11 301.5 305 -1.26% 9867.32% 0% 260226 0.7957 55.75 3.06 0% 0 0% 0 0% 0 0% 0%
20211202 328.66 328.66 307.99 308.9 -3.97% 9737.58% 0% 393108 1.2326 82.45 3.14 0% 0 0% 0 0% 0 0% 0%
20211201 327.53 327.95 319 321.66 -0.13% 9827.78% 0% 221906 0.7185 48.76 3.24 0% 0 0% 0 0% 0 0% 0%
20211130 334.99 334.99 320.2 322.09 -2.65% 9810.46% 0% 226018 0.7347 48.17 3.25 0% 0 0% 0 0% 0 0% 0%
20211129 329.23 338.88 324.04 330.87 0.88% 9865.96% 0% 688697 2.2858 147.23 3.32 0% 0 0% 0 0% 0 0% 0%
20211126 308.06 334.65 302.56 328 6.84% 9999.99% 0% 696627 2.2535 151.54 3.23 0% 0 0% 0 0% 0 0% 0%
20211125 309.52 312.94 293.65 307 0.4% 9999.99% 0% 482642 1.4625 111.41 3.03 0% 0 0% 0 0% 0 0% 0%
20211124 282 308.5 278 305.77 7.81% 9999.99% 0% 597322 1.7792 143.49 2.98 0% 0 0% 0 0% 0 0% 0%
20211123 295.74 298.89 277.01 283.63 -4.1% 9886.97% 0% 576661 1.6402 135.17 2.84 0% 0 0% 0 0% 0 0% 0%
20211122 284.86 300.7 284.85 295.75 3.51% 9925.42% 0% 356599 1.0525 94.55 2.95 0% 0 0% 0 0% 0 0% 0%
20211119 288.66 296 282.28 285.73 -0.96% 9821.18% 0% 510054 1.4711 136.41 2.88 0% 0 0% 0 0% 0 0% 0%
20211118 299.29 302.74 285.66 288.5 -3.61% 9780.14% 0% 349744 1.022 101.07 2.92 0% 0 0% 0 0% 0 0% 0%
20211117 306 311.5 295.07 299.29 -3% 9876.33% 0% 408406 1.2264 121.75 3 0% 0 0% 0 0% 0 0% 0%
20211116 305.56 312.97 298.07 308.54 2.03% 9950.16% 0% 334042 1.0244 108.48 3.07 0% 0 0% 0 0% 0 0% 0%
20211115 301.89 319.5 301.02 302.4 0.17% 9686.41% 0% 533809 1.6502 170.99 3.09 0% 0 0% 0 0% 0 0% 0%
20211112 301.67 302.98 293.66 301.88 0.07% 9996.32% 0% 172337 0.5151 57.08 2.99 0% 0 0% 0 0% 0 0% 0%
20211111 298.01 308.05 295.38 301.68 1.58% 9856.44% 0% 247613 0.7496 69.34 3.03 0% 0 0% 0 0% 0 0% 0%
20211110 294.44 306.3 284 297 1.03% 9999.99% 0% 523182 1.5385 144.74 2.94 0% 0 0% 0 0% 0 0% 0%
20211109 293.11 298.58 291.59 293.96 -2.28% 9864.75% 0% 231317 0.6823 71.78 2.95 0% 0 0% 0 0% 0 0% 0%
20211108 297.47 301.87 288.99 300.81 2.22% 9999.99% 0% 238113 0.7082 75.32 2.97 0% 0 0% 0 0% 0 0% 0%
20211105 296.62 304.5 293.01 294.27 -0.92% 9741.81% 0% 268834 0.8035 86.14 2.99 0% 0 0% 0 0% 0 0% 0%
20211104 287.67 300.55 284.12 297 3.86% 9999.99% 0% 336802 0.9909 108.33 2.94 0% 0 0% 0 0% 0 0% 0%
20211103 287.09 295 281.8 285.97 -1.11% 9864.11% 0% 214089 0.6135 62.46 2.87 0% 0 0% 0 0% 0 0% 0%
20211102 296 302.47 280.69 289.17 -1.89% 9871.38% 0% 427108 1.2372 129.5 2.9 0% 0 0% 0 0% 0 0% 0%
20211101 300.19 312.75 293.3 294.75 -2.04% 9692.36% 0% 342753 1.0333 114.65 3.01 0% 0 0% 0 0% 0 0% 0%
20211029 318 335.46 300.35 300.88 -11.52% 9574.6% 0% 740310 2.3 267.01 3.11 0% 0 0% 0 0% 0 0% 0%
20211028 345 351.87 331.22 340.05 -1.9% 9930.97% 0% 169450 0.5742 85.23 3.39 0% 0 0% 0 0% 0 0% 0%
20211027 357.33 357.33 339.85 346.64 -1.54% 9918.5% 0% 116404 0.4033 59.77 3.46 0% 0 0% 0 0% 0 0% 0%
20211026 352 355 347.15 352.05 0.01% 9929.91% 0% 161074 0.565 81.91 3.51 0% 0 0% 0 0% 0 0% 0%
20211025 352.42 364.37 351.05 352 1.15% 9787.64% 0% 179687 0.6402 92.02 3.56 0% 0 0% 0 0% 0 0% 0%
20211022 349.69 359.8 346 348 -0.77% 9786.36% 0% 178502 0.6279 83.76 3.52 0% 0 0% 0 0% 0 0% 0%
20211021 366 373.84 347.1 350.69 -5.57% 9834.56% 0% 472575 1.6694 206.09 3.53 0% 0 0% 0 0% 0 0% 0%
20211020 370.69 378 365.7 371.36 0.15% 9882.8% 0% 90946 0.3387 42.42 3.72 0% 0 0% 0 0% 0 0% 0%
20211019 363.13 382.55 363.13 370.8 2.49% 9841.02% 0% 187912 0.7017 78.76 3.73 0% 0 0% 0 0% 0 0% 0%
20211018 378.97 378.97 357.61 361.8 -2.61% 9812.33% 0% 175080 0.6387 73.03 3.65 0% 0 0% 0 0% 0 0% 0%
20211015 377 380.94 366.05 371.5 -1.89% 9886.56% 0% 113192 0.4209 46.94 3.72 0% 0 0% 0 0% 0 0% 0%
20211014 377.72 379.9 362.53 378.65 -0.09% 9999.99% 0% 154618 0.5769 64.59 3.73 0% 0 0% 0 0% 0 0% 0%
20211013 369.41 384.68 369.41 378.98 2.41% 9979.26% 0% 149758 0.563 62.45 3.76 0% 0 0% 0 0% 0 0% 0%
20211012 373.55 387.53 368.11 370.06 -2.36% 9742.02% 0% 168284 0.632 67.48 3.76 0% 0 0% 0 0% 0 0% 0%
20211011 397.88 397.88 375.01 379 -4.17% 9873.68% 0% 309438 1.1771 112.87 3.8 0% 0 0% 0 0% 0 0% 0%
20211008 412.08 413 384 395.5 -2.1% 9989.29% 0% 312820 1.2272 114.49 3.92 0% 0 0% 0 0% 0 0% 0%
20210930 369.98 408.66 368.12 404 10.4% 9999.99% 0% 388876 1.5525 138.71 3.99 0% 0 0% 0 0% 0 0% 0%
20210929 378 392.3 365 365.93 -6.29% 9684.22% 0% 336301 1.2587 115.5 3.74 0% 0 0% 0 0% 0 0% 0%
20210928 390.9 403.77 384.21 390.51 -0.46% 9786.33% 0% 133541 0.5277 49.78 3.95 0% 0 0% 0 0% 0 0% 0%
20210927 381 405 381 392.3 3.5% 9806.57% 0% 211409 0.838 76.09 3.96 0% 0 0% 0 0% 0 0% 0%
20210924 384 385.01 376.95 379.03 0.25% 9822.25% 0% 97698 0.3735 34.12 3.82 0% 0 0% 0 0% 0 0% 0%
20210923 375.01 384.69 366 378.1 0.67% 9902.65% 0% 169947 0.6429 56.99 3.78 0% 0 0% 0 0% 0 0% 0%
20210922 369 386 367.14 375.59 -0.71% 9889.1% 0% 229183 0.861 76.92 3.76 0% 0 0% 0 0% 0 0% 0%
20210917 342.88 380 338.03 378.27 10.72% 9999.99% 0% 463511 1.6824 145.24 3.63 0% 0 0% 0 0% 0 0% 0%
20210916 366.8 366.8 340.51 341.65 -6.86% 9689.4% 0% 417726 1.4575 124.54 3.49 0% 0 0% 0 0% 0 0% 0%
20210915 359.5 368.66 336 366.83 3.04% 9999.99% 0% 478771 1.692 141.62 3.53 0% 0 0% 0 0% 0 0% 0%
20210914 343.02 365 340 356 3.71% 9928.17% 0% 348370 1.2358 106.01 3.55 0% 0 0% 0 0% 0 0% 0%
20210913 340.84 347.99 330.02 343.25 -0.42% 9999.99% 0% 285262 0.9617 75.08 3.37 0% 0 0% 0 0% 0 0% 0%
20210910 328.95 354.79 327.6 344.7 3.57% 9978.95% 0% 267014 0.9134 68.4 3.42 0% 0 0% 0 0% 0 0% 0%
20210909 331.25 344.44 326.94 332.82 1.78% 9805.36% 0% 233551 0.7841 56.17 3.36 0% 0 0% 0 0% 0 0% 0%
20210908 335.8 343.98 323.61 327.01 -1.11% 9809.39% 0% 214646 0.7089 46.21 3.3 0% 0 0% 0 0% 0 0% 0%
20210907 338.63 340.22 328 330.68 -2.84% 9860.24% 0% 168603 0.5603 35.13 3.32 0% 0 0% 0 0% 0 0% 0%
20210906 326.88 348.98 321.26 340.34 3.36% 9999.11% 0% 381639 1.2875 79.78 3.37 0% 0 0% 0 0% 0 0% 0%
20210729 409.98 447.34 406.84 445.98 13.58% 9999.99% 0% 422887 1.8164 113.84 4.3 0% 0 0% 0 0% 0 0% 0%
20210728 369.99 404.35 368 392.65 4.7% 9967.95% 0% 434962 1.6982 111.35 3.9 0% 0 0% 0 0% 0 0% 0%
20210727 407.3 412.59 373.01 375.01 -8.57% 9491.05% 0% 358761 1.4018 93.37 3.91 0% 0 0% 0 0% 0 0% 0%
20210726 428 439.9 381.43 410.17 -6.76% 9999.99% 0% 600189 2.3913 163.98 3.98 0% 0 0% 0 0% 0 0% 0%
20210723 458 463 430.12 439.9 -2.78% 9875.06% 0% 340297 1.5008 108.63 4.41 0% 0 0% 0 0% 0 0% 0%
20210722 457 468.77 447.53 452.5 -1.37% 9801.53% 0% 334497 1.5292 112.13 4.57 0% 0 0% 0 0% 0 0% 0%
20210721 424.35 465.88 418.12 458.8 7.47% 9999.99% 0% 487483 2.1625 158.88 4.44 0% 0 0% 0 0% 0 0% 0%
20210720 403.97 428 397.01 426.9 5.55% 9999.99% 0% 320791 1.3237 95.84 4.13 0% 0 0% 0 0% 0 0% 0%
20210719 392.02 407.7 391.22 404.44 0.61% 9960.7% 0% 188041 0.7561 49.48 4.02 0% 0 0% 0 0% 0 0% 0%
20210716 412.51 419 391 402 -2.42% 9900% 0% 276929 1.1119 69.88 4.02 0% 0 0% 0 0% 0 0% 0%
20210715 408.79 414 400.01 411.99 0.55% 9999.99% 0% 272074 1.1064 63.8 4.07 0% 0 0% 0 0% 0 0% 0%
20210714 368.92 419.6 368 409.72 9.46% 9999.99% 0% 363229 1.4467 77.44 3.98 0% 0 0% 0 0% 0 0% 0%
20210713 364.32 382.17 364.32 374.3 1.27% 9908.02% 0% 256237 0.9587 52.54 3.74 0% 0 0% 0 0% 0 0% 0%
20210712 364.9 373.9 345 369.59 2.66% 9999.99% 0% 443814 1.6037 88.14 3.61 0% 0 0% 0 0% 0 0% 0%
20210709 379.5 379.5 348 360 -4.03% 9927.86% 0% 367851 1.3193 74.14 3.59 0% 0 0% 0 0% 0 0% 0%
20210708 380.48 396 368 375.13 -2.31% 9771.84% 0% 395351 1.5004 83.84 3.8 0% 0 0% 0 0% 0 0% 0%
20210707 360 391.39 355 384 3.92% 9978.74% 0% 617210 2.3488 128.09 3.81 0% 0 0% 0 0% 0 0% 0%
20210706 412.54 418.94 353.2 369.51 -11.02% 9806.43% 0% 745636 2.7802 167.33 3.73 0% 0 0% 0 0% 0 0% 0%
20210705 399 419.54 388 415.28 3.58% 9999.99% 0% 339195 1.3865 93.81 4.09 0% 0 0% 0 0% 0 0% 0%
20210702 415 418 384.9 400.93 -8.88% 9998.99% 0% 640003 2.5383 171.88 3.97 0% 0 0% 0 0% 0 0% 0%
20210701 400.04 440 385 440 15.49% 9999.99% 0% 601414 2.4259 178.42 4.03 0% 0 0% 0 0% 0 0% 0%
20210630 400 400 375 380.99 -2.53% 9847.52% 0% 265683 1.0185 82.07 3.83 0% 0 0% 0 0% 0 0% 0%
20210629 403.57 403.57 387.99 390.89 -3.79% 9871.68% 0% 229907 0.9017 71.94 3.92 0% 0 0% 0 0% 0 0% 0%
20210628 388.8 410 381.52 406.3 5.29% 9999.99% 0% 308219 1.2133 91.3 3.94 0% 0 0% 0 0% 0 0% 0%
20210625 365 392.77 362.11 385.9 5.35% 9949.48% 0% 368584 1.4162 109 3.84 0% 0 0% 0 0% 0 0% 0%
20210624 404.72 405.01 362.19 366.3 -9.78% 9616.18% 0% 507208 1.9129 154.89 3.77 0% 0 0% 0 0% 0 0% 0%
20210623 408.36 415.07 400.09 406.02 0.65% 9925.19% 0% 155322 0.6284 55.93 4.05 0% 0 0% 0 0% 0 0% 0%
20210622 394.99 408.66 394.99 403.39 -0.15% 9909.68% 0% 229678 0.9261 81.85 4.03 0% 0 0% 0 0% 0 0% 0%
20210621 379.99 405 371.98 403.99 8.57% 9999.99% 0% 341063 1.3407 119.19 3.93 0% 0 0% 0 0% 0 0% 0%
20210618 356.8 389 352.76 372.09 4.52% 9769.76% 0% 359035 1.3543 124.59 3.77 0% 0 0% 0 0% 0 0% 0%
20210617 343.03 357.75 338.37 356 4.03% 9999.99% 0% 351366 1.2249 117.32 3.49 0% 0 0% 0 0% 0 0% 0%
20210616 341.22 356 341.22 342.2 -2.82% 9705.16% 0% 311270 1.0868 105.18 3.49 0% 0 0% 0 0% 0 0% 0%
20210615 348 356.01 328.77 352.12 1.78% 9999.99% 0% 464025 1.6048 160.03 3.46 0% 0 0% 0 0% 0 0% 0%
20210611 358 358 343 345.95 -1.97% 9898.55% 0% 238740 0.8268 84.58 3.46 0% 0 0% 0 0% 0 0% 0%
20210610 352.01 354.91 343.99 352.89 0.21% 9982.57% 0% 185054 0.6469 63.18 3.5 0% 0 0% 0 0% 0 0% 0%
20210609 340.4 353 338 352.16 3.58% 9999.99% 0% 232868 0.8063 75.68 3.46 0% 0 0% 0 0% 0 0% 0%
20210608 350.79 354 335 339.99 -3.1% 9783.43% 0% 186592 0.6422 60.53 3.44 0% 0 0% 0 0% 0 0% 0%
20210607 357.46 362.6 347.72 350.88 -1.84% 9811.86% 0% 240547 0.8508 68.28 3.54 0% 0 0% 0 0% 0 0% 0%
20210604 325.6 357.99 325.6 357.46 6.55% 9999.99% 0% 267101 0.9342 72.67 3.5 0% 0 0% 0 0% 0 0% 0%
20210603 345 352.44 333.5 335.97 -2.62% 9695.04% 0% 245174 0.841 65.99 3.43 0% 0 0% 0 0% 0 0% 0%
20210602 361.04 363.99 343.12 345 -3.09% 9785.39% 0% 296135 1.034 80.92 3.49 0% 0 0% 0 0% 0 0% 0%
20210601 341.01 358.86 341.01 356 3.36% 9956.5% 0% 213270 0.7549 60.56 3.54 0% 0 0% 0 0% 0 0% 0%
20210531 333.7 345 333.7 344.43 2.72% 9971.05% 0% 396050 1.3546 110.19 3.42 0% 0 0% 0 0% 0 0% 0%
20210528 354.44 355.33 333.28 335.3 -4.57% 9732.84% 0% 381729 1.3035 110.01 3.41 0% 0 0% 0 0% 0 0% 0%
20210527 331.2 357.93 331.2 351.37 4.69% 9939.14% 0% 325672 1.1393 104.13 3.5 0% 0 0% 0 0% 0 0% 0%
20210526 339.81 344 335.09 335.63 -2.32% 9829.88% 0% 206259 0.6968 65.53 3.38 0% 0 0% 0 0% 0 0% 0%
20210525 343.5 358 330.01 343.6 0.09% 9976.25% 0% 720171 2.4589 220.67 3.41 0% 0 0% 0 0% 0 0% 0%
20210524 328 346.64 320.57 343.29 5.1% 9999.99% 0% 349838 1.1802 128.48 3.37 0% 0 0% 0 0% 0 0% 0%
20210521 323 332.65 317.09 326.62 1.59% 9980.86% 0% 215167 0.6968 79.12 3.24 0% 0 0% 0 0% 0 0% 0%
20210520 298 324.99 296.4 321.51 7.1% 9999.99% 0% 280924 0.8831 130.93 3.14 0% 0 0% 0 0% 0 0% 0%
20210519 300 304.93 295.5 300.2 0.07% 9906.67% 0% 244215 0.7327 104.26 3 0% 0 0% 0 0% 0 0% 0%
20210518 299.93 304.88 296.71 300 0.67% 9900% 0% 181780 0.5447 80.96 3 0% 0 0% 0 0% 0 0% 0%
20210517 280.25 300 280.25 297.99 4.25% 9999.99% 0% 288566 0.852 119.27 2.95 0% 0 0% 0 0% 0 0% 0%
20210514 285.1 289.9 284.9 285.83 -0.29% 9859.23% 0% 124054 0.3556 51.5 2.87 0% 0 0% 0 0% 0 0% 0%
20210513 277.9 288.98 277.12 286.67 1.66% 9994.01% 0% 240599 0.6842 89.25 2.84 0% 0 0% 0 0% 0 0% 0%
20210512 261.21 284.97 261 282 7.18% 9999.99% 0% 395158 1.088 142.7 2.75 0% 0 0% 0 0% 0 0% 0%
20210511 267 269.87 257.55 263.12 -1.01% 9904.56% 0% 142543 0.375 49.25 2.63 0% 0 0% 0 0% 0 0% 0%
20210510 264.13 269.68 262.91 265.8 0.63% 9892.48% 0% 147205 0.3913 47.08 2.66 0% 0 0% 0 0% 0 0% 0%
20210507 270.55 275.99 260.53 264.13 -3.39% 9755.6% 0% 241289 0.6472 76.04 2.68 0% 0 0% 0 0% 0 0% 0%
20210506 283.83 296.64 269.13 273.39 -4.51% 9734.17% 0% 419606 1.1661 145.57 2.78 0% 0 0% 0 0% 0 0% 0%
20210430 285 294.94 282.45 286.29 -0.37% 9910.14% 0% 147838 0.4229 60.08 2.86 0% 0 0% 0 0% 0 0% 0%
20210429 271.22 289 268.03 287.36 5.09% 9999.99% 0% 340513 0.9616 130.6 2.82 0% 0 0% 0 0% 0 0% 0%
20210428 268.83 279 264.02 273.44 3.57% 9952.94% 0% 222043 0.6046 87.64 2.72 0% 0 0% 0 0% 0 0% 0%
20210427 263.6 285.08 261 264.02 1.9% 9751.49% 0% 409267 1.0971 167.32 2.68 0% 0 0% 0 0% 0 0% 0%
20210426 259 268.88 254 259.09 1.21% 9788.93% 0% 240269 0.6287 110.38 2.62 0% 0 0% 0 0% 0 0% 0%
20210423 269.01 272.24 251.01 256 -4.84% 9784.17% 0% 407869 1.0563 191.13 2.59 0% 0 0% 0 0% 0 0% 0%
20210422 240.98 273.99 238.01 269.01 10.37% 9999.99% 0% 414101 1.0566 170.76 2.55 0% 0 0% 0 0% 0 0% 0%
20210421 231.6 244.99 228.28 243.73 5.24% 9999.99% 0% 236171 0.5651 106.45 2.39 0% 0 0% 0 0% 0 0% 0%
20210416 229.95 229.95 221.85 226.16 1.46% 9951.56% 0% 45060 0.1014 20.06 2.25 0% 0 0% 0 0% 0 0% 0%
20210415 228.25 228.74 222 222.91 -2.34% 9851.34% 0% 77864 0.1746 33.53 2.24 0% 0 0% 0 0% 0 0% 0%
20210414 217.15 231.6 217.15 228.25 4.44% 9867.25% 0% 325223 0.7435 139.95 2.29 0% 0 0% 0 0% 0 0% 0%
20210413 220.56 227.95 218.25 218.55 -0.21% 9656.7% 0% 206451 0.4621 92.85 2.24 0% 0 0% 0 0% 0 0% 0%
20210412 217.31 221.29 217.3 219 0.44% 9854.55% 0% 103438 0.2272 49.41 2.2 0% 0 0% 0 0% 0 0% 0%
20210409 219.9 222.44 216.01 218.03 -1.08% 9901.38% 0% 101394 0.2214 45.23 2.18 0% 0 0% 0 0% 0 0% 0%
20210408 226 226 216.33 220.4 0.04% 9918.18% 0% 182027 0.4005 75.52 2.2 0% 0 0% 0 0% 0 0% 0%
20210407 219.98 231 217 220.31 6.42% 9735.27% 0% 741795 1.662 302.33 2.24 0% 0 0% 0 0% 0 0% 0%
20210406 200 208.53 200 207.01 1.98% 9998.05% 0% 70250 0.1439 39.13 2.05 0% 0 0% 0 0% 0 0% 0%
20210402 194.99 205 194.99 203 3.78% 9999.5% 0% 127173 0.256 59.87 2.01 0% 0 0% 0 0% 0 0% 0%
20210401 185.61 197.55 185.6 195.6 4.04% 9930.77% 0% 128463 0.2505 51.62 1.95 0% 0 0% 0 0% 0 0% 0%
20210330 188.26 192.47 188 189.25 0.49% 9860.53% 0% 102391 0.195 29.89 1.9 0% 0 0% 0 0% 0 0% 0%
20210329 190.9 195 188.3 188.33 -2.36% 9760.21% 0% 122654 0.2344 17.81 1.91 0% 0 0% 0 0% 0 0% 0%
20210326 191.29 195.96 187 192.88 -1.08% 9998.43% 0% 162121 0.3103 2.59 1.91 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