首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 爱美客300896
    4. 返回上一页 刷新
股票代码（例：sz300896）       521条   (进入爱美客股票专站) 爱美客股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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 400.71 407.8 389.04 390.27 -1.12% -0.82% 0% 14239 5.6031 81.54 393.5 0% 0 0% 0 0% 0 0% 0%
20230927 395 400.44 392.34 394.71 0.59% -0.31% 0% 10923 4.3249 64.95 395.94 0% 0 0% 0 0% 0 0% 0%
20230926 394.99 402.45 392.04 392.4 -0.41% -1.1% 0% 13691 5.4319 82.16 396.75 0% 0 0% 0 0% 0 0% 0%
20230925 385 397.56 382.18 394 2.08% 0.47% 0% 22161 8.6903 136.28 392.14 0% 0 0% 0 0% 0 0% 0%
20230922 390 392.9 382.06 385.99 -2.13% 0.05% 0% 25645 9.8932 161.63 385.78 0% 0 0% 0 0% 0 0% 0%
20230921 403 405.49 392 394.39 -2.74% -0.55% 0% 19356 7.6764 139.5 396.59 0% 0 0% 0 0% 0 0% 0%
20230920 408.5 417.35 404 405.5 -1.31% -0.48% 0% 13700 5.5823 107.21 407.47 0% 0 0% 0 0% 0 0% 0%
20230919 432.6 432.6 407.88 410.89 -5.26% -0.84% 0% 23100 9.5719 191.26 414.37 0% 0 0% 0 0% 0 0% 0%
20230918 438 439.49 428.88 433.69 -0.58% -0.08% 0% 11182 4.8533 107.39 434.03 0% 0 0% 0 0% 0 0% 0%
20230915 433.51 444 430.41 436.2 0.62% -0.42% 0% 13354 5.8498 118.28 438.06 0% 0 0% 0 0% 0 0% 0%
20230914 434 435 431 433.5 0.21% 0.15% 0% 7984 3.4558 73.45 432.84 0% 0 0% 0 0% 0 0% 0%
20230913 441 442.42 430 432.6 -1.83% -0.21% 0% 8796 3.8133 79.6 433.53 0% 0 0% 0 0% 0 0% 0%
20230912 441.44 444.49 437.1 440.68 -0.75% 0.1% 0% 6952 3.0607 60.59 440.26 0% 0 0% 0 0% 0 0% 0%
20230911 429.7 444.99 428 444 3.15% 1.04% 0% 13508 5.9356 108.88 439.41 0% 0 0% 0 0% 0 0% 0%
20230908 434.89 439.8 430 430.44 -1.61% -0.61% 0% 8340 3.6119 62.48 433.08 0% 0 0% 0 0% 0 0% 0%
20230907 449 449.84 436.45 437.5 -2.56% -0.87% 0% 10473 4.6221 76.48 441.33 0% 0 0% 0 0% 0 0% 0%
20230906 448.01 452 446 449 -0.22% -0.02% 0% 7618 3.421 54.7 449.07 0% 0 0% 0 0% 0 0% 0%
20230905 450 453.06 447.78 449.99 -0.69% -0.06% 0% 9859 4.4393 67.51 450.28 0% 0 0% 0 0% 0 0% 0%
20230904 442 454.6 439.05 453.1 3.21% 0.76% 0% 19604 8.816 129.74 449.7 0% 0 0% 0 0% 0 0% 0%
20230901 439.5 445 436.44 439 0.11% -0.11% 0% 6997 3.075 47.42 439.47 0% 0 0% 0 0% 0 0% 0%
20230831 440.03 443 436.5 438.5 -0.79% -0.13% 0% 8352 3.667 56.23 439.06 0% 0 0% 0 0% 0 0% 0%
20230830 436 448 433.2 441.99 1.26% -0.12% 0% 13102 5.798 88.89 442.53 0% 0 0% 0 0% 0 0% 0%
20230829 430 441.66 424.5 436.5 2.08% 0.14% 0% 15098 6.5811 113.91 435.89 0% 0 0% 0 0% 0 0% 0%
20230828 446.57 449.89 426.38 427.61 1.69% -1.59% 0% 20820 9.0467 160.39 434.52 0% 0 0% 0 0% 0 0% 0%
20230825 427 427.3 413.31 420.52 -0.72% 0.13% 0% 14136 5.9367 104.48 419.97 0% 0 0% 0 0% 0 0% 0%
20230824 410 423.86 407.2 423.58 3.31% 1.38% 0% 14854 6.2062 113.29 417.81 0% 0 0% 0 0% 0 0% 0%
20230823 422.95 422.95 408.38 410.01 -3.08% -0.82% 0% 14942 6.1773 116.67 413.42 0% 0 0% 0 0% 0 0% 0%
20230822 429.38 432 416 423.05 -0.95% 0.11% 0% 15121 6.39 121.82 422.59 0% 0 0% 0 0% 0 0% 0%
20230821 430.78 438.3 422.99 427.11 -0.84% -0.74% 0% 13233 5.6941 107.87 430.3 0% 0 0% 0 0% 0 0% 0%
20230818 438.11 443.18 430.41 430.72 -1.66% -1.17% 0% 8407 3.6638 64.81 435.8 0% 0 0% 0 0% 0 0% 0%
20230817 429.98 439.36 426 438 1.53% 0.85% 0% 9370 4.0695 56.38 434.31 0% 0 0% 0 0% 0 0% 0%
20230816 429 434.99 428.57 431.38 -0.11% -0.18% 0% 8526 3.6846 50.02 432.16 0% 0 0% 0 0% 0 0% 0%
20230815 438 440.75 430 431.84 -1.93% -0.51% 0% 12090 5.2475 66.14 434.04 0% 0 0% 0 0% 0 0% 0%
20230814 437 441 428.2 440.32 -0.6% 1.12% 0% 11540 5.0251 59.57 435.45 0% 0 0% 0 0% 0 0% 0%
20230811 452.2 453.26 443 443 -1.73% -0.57% 0% 9896 4.4091 50.03 445.54 0% 0 0% 0 0% 0 0% 0%
20230810 446.78 452.43 444.08 450.81 0.01% 0.69% 0% 11221 5.024 55.98 447.73 0% 0 0% 0 0% 0 0% 0%
20230809 450 453.9 446.95 450.78 -0.23% 0.23% 0% 13965 6.2806 68.73 449.74 0% 0 0% 0 0% 0 0% 0%
20230808 458.77 462.47 451 451.8 -1.62% -1.02% 0% 15752 7.1899 76.7 456.44 0% 0 0% 0 0% 0 0% 0%
20230807 470 471.45 457.36 459.25 -3.04% -0.82% 0% 20941 9.6963 101.03 463.03 0% 0 0% 0 0% 0 0% 0%
20230804 470 479.49 463 473.66 5.98% 0.56% 0% 41194 19.4026 218.7 471.01 0% 0 0% 0 0% 0 0% 0%
20230803 444 449.99 441.05 446.92 0.38% 0.38% 0% 13231 5.8911 77.66 445.25 0% 0 0% 0 0% 0 0% 0%
20230802 456.69 458.9 444.02 445.22 -2.51% -0.53% 0% 21673 9.7002 131.23 447.57 0% 0 0% 0 0% 0 0% 0%
20230801 475 475 454.06 456.68 -4.08% -1.06% 0% 22475 10.3741 155.46 461.58 0% 0 0% 0 0% 0 0% 0%
20230731 491.52 493.39 473 476.11 -1.65% -0.85% 0% 18766 9.0111 150.96 480.18 0% 0 0% 0 0% 0 0% 0%
20230728 476.73 485.87 471.26 484.08 1.43% 0.95% 0% 14389 6.8999 122.7 479.53 0% 0 0% 0 0% 0 0% 0%
20230727 474.16 481.68 471.47 477.25 0.66% 0.03% 0% 13920 6.6411 122.78 477.09 0% 0 0% 0 0% 0 0% 0%
20230726 465.65 475 462.51 474.1 1.67% 0.71% 0% 16085 7.5718 139.53 470.74 0% 0 0% 0 0% 0 0% 0%
20230725 452 468.53 450 466.32 4.91% 0.92% 0% 20360 9.408 190.93 462.08 0% 0 0% 0 0% 0 0% 0%
20230724 445.01 447 440.94 444.5 -0.77% 0.14% 0% 5584 2.4787 53.64 443.89 0% 0 0% 0 0% 0 0% 0%
20230721 435.01 448.73 432.62 447.96 2.82% 0.96% 0% 14782 6.5585 135.05 443.68 0% 0 0% 0 0% 0 0% 0%
20230720 442 448 434.58 435.67 -0.99% -0.6% 0% 8588 3.7642 83.54 438.31 0% 0 0% 0 0% 0 0% 0%
20230719 442.9 443.96 439.2 440.01 -0.94% -0.26% 0% 5667 2.5001 54.9 441.17 0% 0 0% 0 0% 0 0% 0%
20230718 439.01 444.5 437.24 444.2 1.39% 0.39% 0% 7478 3.3088 69.39 442.47 0% 0 0% 0 0% 0 0% 0%
20230717 450 450 437 438.1 -3.18% -0.6% 0% 12351 5.4436 107.24 440.74 0% 0 0% 0 0% 0 0% 0%
20230714 459.34 462.8 451.77 452.5 -1.48% -0.7% 0% 10284 4.6862 88.55 455.68 0% 0 0% 0 0% 0 0% 0%
20230713 447.51 460.9 447.51 459.31 2.76% 0.64% 0% 15014 6.8523 128.41 456.39 0% 0 0% 0 0% 0 0% 0%
20230712 447.99 449.93 444.6 446.99 -0.45% -0.09% 0% 5917 2.6473 54.08 447.41 0% 0 0% 0 0% 0 0% 0%
20230711 448 449.99 440 449 0.22% 1.04% 0% 14334 6.3699 118.98 444.39 0% 0 0% 0 0% 0 0% 0%
20230710 456 461.14 447.1 448 -1.49% -1.07% 0% 10674 4.8336 96.35 452.84 0% 0 0% 0 0% 0 0% 0%
20230707 450.01 458.68 448.73 454.77 0.23% -0.08% 0% 6511 2.9635 57.81 455.15 0% 0 0% 0 0% 0 0% 0%
20230706 455 460.28 452.04 453.71 -0.33% -0.53% 0% 9141 4.1694 74.31 456.12 0% 0 0% 0 0% 0 0% 0%
20230705 463 463.5 452.16 455.19 -1.69% -0.06% 0% 9398 4.2804 76 455.46 0% 0 0% 0 0% 0 0% 0%
20230704 454.2 464.71 454.2 463 1.27% 0.53% 0% 13505 6.2202 98.35 460.58 0% 0 0% 0 0% 0 0% 0%
20230703 446 457.29 444.35 457.19 2.75% 1.08% 0% 16871 7.6308 118.21 452.3 0% 0 0% 0 0% 0 0% 0%
20230630 437 452.6 436.11 444.95 1.37% -0.13% 0% 11698 5.212 74.74 445.55 0% 0 0% 0 0% 0 0% 0%
20230629 440.5 445.88 436.5 438.93 -1.02% -0.4% 0% 9343 4.1175 52.78 440.7 0% 0 0% 0 0% 0 0% 0%
20230628 441.02 446 437 443.45 0.43% 0.43% 0% 12338 5.448 65.72 441.56 0% 0 0% 0 0% 0 0% 0%
20230627 445.17 447.19 439.18 441.55 0% -0.17% 0% 10940 4.8386 54.71 442.29 0% 0 0% 0 0% 0 0% 0%
20230626 435.1 446.2 428.01 441.53 0.03% 0.88% 0% 13599 5.9518 62.28 437.66 0% 0 0% 0 0% 0 0% 0%
20230621 442.87 447.64 437.57 441.4 -0.83% -0.23% 0% 12865 5.6916 58.81 442.41 0% 0 0% 0 0% 0 0% 0%
20230620 448 452.5 443 445.1 -0.66% -0.12% 0% 14612 6.5117 66.44 445.64 0% 0 0% 0 0% 0 0% 0%
20230619 461.61 462 445 448.04 -2.92% -0.17% 0% 19705 8.8437 92.41 448.8 0% 0 0% 0 0% 0 0% 0%
20230616 464 464 454.8 461.52 0.11% 0.31% 0% 15738 7.2409 79.94 460.09 0% 0 0% 0 0% 0 0% 0%
20230615 447.88 461.98 443.55 461 3.13% 1.37% 0% 27677 12.587 142.31 454.78 0% 0 0% 0 0% 0 0% 0%
20230614 435 459.98 430 447 3.47% -0.52% 0% 29333 13.1806 160.7 449.34 0% 0 0% 0 0% 0 0% 0%
20230613 438.88 444.88 423.99 432 0.23% 0.16% 0% 19767 8.526 115.07 431.32 0% 0 0% 0 0% 0 0% 0%
20230612 423.86 436 415.26 431 1.06% 0.96% 0% 25113 10.721 144.32 426.91 0% 0 0% 0 0% 0 0% 0%
20230609 433.3 436.93 417.03 426.5 -1.57% 0.14% 0% 27314 11.6335 169.64 425.92 0% 0 0% 0 0% 0 0% 0%
20230608 434.15 441.99 430.2 433.29 -0.42% -0.32% 0% 15987 6.9492 110.52 434.68 0% 0 0% 0 0% 0 0% 0%
20230607 450.5 451.64 434.51 435.13 -3.19% -0.88% 0% 15826 6.9477 111.41 439.01 0% 0 0% 0 0% 0 0% 0%
20230606 449.5 458.98 449.02 449.49 -0.52% -0.68% 0% 9343 4.2282 69.31 452.55 0% 0 0% 0 0% 0 0% 0%
20230605 452.5 457.77 449.16 451.86 -0.96% -0.25% 0% 8556 3.8757 63.97 452.98 0% 0 0% 0 0% 0 0% 0%
20230602 456.56 463.79 453.72 456.22 0.14% -0.4% 0% 11500 5.2673 82.24 458.03 0% 0 0% 0 0% 0 0% 0%
20230601 447.26 462 447.12 455.6 1.11% -0.2% 0% 12906 5.8916 93.83 456.5 0% 0 0% 0 0% 0 0% 0%
20230531 455.1 455.88 448.97 450.6 -0.45% -0.29% 0% 10997 4.9694 77.89 451.89 0% 0 0% 0 0% 0 0% 0%
20230530 461 464.27 443 452.65 -2.15% 0.21% 0% 20262 9.1526 143.92 451.71 0% 0 0% 0 0% 0 0% 0%
20230529 465.1 470.95 459 462.59 -0.9% -0.17% 0% 11517 5.3365 91.27 463.36 0% 0 0% 0 0% 0 0% 0%
20230526 474.01 477.94 463.45 466.8 -1.88% -0.31% 0% 13330 6.2415 107.61 468.23 0% 0 0% 0 0% 0 0% 0%
20230525 480.69 480.69 470.83 475.76 -1.03% 0.27% 0% 14417 6.8407 116.34 474.49 0% 0 0% 0 0% 0 0% 0%
20230524 494.53 497.5 480.6 480.69 -3% -0.92% 0% 11873 5.7602 97.37 485.15 0% 0 0% 0 0% 0 0% 0%
20230523 504 508.04 495.51 495.57 -1.99% -0.9% 0% 8221 4.111 66.98 500.06 0% 0 0% 0 0% 0 0% 0%
20230522 494.94 516 491.21 505.61 2.14% -0.21% 0% 15197 7.6996 115.82 506.65 0% 0 0% 0 0% 0 0% 0%
20230519 485.02 500 482.21 495 1.12% 0.81% 0% 12764 6.2674 97.17 491.02 0% 0 0% 0 0% 0 0% 0%
20230518 499.88 503.49 486.3 489.5 -2.45% -0.53% 0% 14082 6.9302 108.1 492.13 0% 0 0% 0 0% 0 0% 0%
20230517 508 509.7 499 501.77 -1.89% -0.31% 0% 7916 3.9844 60.23 503.34 0% 0 0% 0 0% 0 0% 0%
20230516 508.38 513.78 502.08 511.42 -0.12% 0.56% 0% 8111 4.1252 54.91 508.59 0% 0 0% 0 0% 0 0% 0%
20230515 503 513.5 497.01 512.06 1.58% 1.59% 0% 9762 4.9206 62.12 504.06 0% 0 0% 0 0% 0 0% 0%
20230510 501.69 513.99 493.05 513.95 1.77% 1.35% 0% 13977 7.0878 87.74 507.1 0% 0 0% 0 0% 0 0% 0%
20230509 512.88 512.88 501.18 505 -1.63% -0.09% 0% 14090 7.1216 86.57 505.44 0% 0 0% 0 0% 0 0% 0%
20230508 523.48 523.88 508 513.38 -1.69% 0.05% 0% 15365 7.8843 97.57 513.13 0% 0 0% 0 0% 0 0% 0%
20230505 531.3 534 507 522.2 -1.71% 0.83% 0% 17647 9.1397 113.65 517.92 0% 0 0% 0 0% 0 0% 0%
20230504 543.98 547.98 528.6 531.29 -2.33% -0.48% 0% 10636 5.6782 73.32 533.87 0% 0 0% 0 0% 0 0% 0%
20230428 547.26 550 537.15 543.97 -0.92% 0.3% 0% 10772 5.842 75.17 542.33 0% 0 0% 0 0% 0 0% 0%
20230427 525.99 555.99 525 549 3.41% 0.44% 0% 16395 8.9613 117.33 546.59 0% 0 0% 0 0% 0 0% 0%
20230426 558.3 562 521 530.9 -1.14% -0.89% 0% 23995 12.8535 175.95 535.67 0% 0 0% 0 0% 0 0% 0%
20230425 520.4 539.9 516.53 537 4.22% 0.43% 0% 15065 8.0551 121.43 534.69 0% 0 0% 0 0% 0 0% 0%
20230424 531.54 536.45 511.21 515.26 -3.06% -0.7% 0% 15168 7.8704 119.03 518.88 0% 0 0% 0 0% 0 0% 0%
20230421 535 549.64 530.53 531.53 -0.29% -1.03% 0% 12644 6.7906 104.13 537.06 0% 0 0% 0 0% 0 0% 0%
20230420 546 549.88 531.37 533.05 -1.65% -0.81% 0% 10234 5.4999 87.37 537.41 0% 0 0% 0 0% 0 0% 0%
20230419 543 552 535.01 542 -2.04% -0.12% 0% 13732 7.4515 118.09 542.64 0% 0 0% 0 0% 0 0% 0%
20230418 561 565.81 547.13 553.27 -1.85% -0.4% 0% 11066 6.1468 95.87 555.47 0% 0 0% 0 0% 0 0% 0%
20230417 553 568.03 552.95 563.72 1.17% 0.28% 0% 10479 5.8905 86.7 562.12 0% 0 0% 0 0% 0 0% 0%
20230414 563 566.68 553.03 557.18 -1.03% -0.17% 0% 7864 4.3891 65.36 558.13 0% 0 0% 0 0% 0 0% 0%
20230413 553.1 565 546.22 563 1.79% 0.77% 0% 9742 5.4429 76.6 558.7 0% 0 0% 0 0% 0 0% 0%
20230412 567.82 579.88 553 553.1 -2.85% -1.25% 0% 10635 5.9565 79.9 560.08 0% 0 0% 0 0% 0 0% 0%
20230411 572.34 595.08 564 569.31 -0.9% -1.53% 0% 13406 7.7509 94.78 578.17 0% 0 0% 0 0% 0 0% 0%
20230410 558 576 555.8 574.5 2.63% 0.61% 0% 11772 6.722 82.19 571.02 0% 0 0% 0 0% 0 0% 0%
20230407 556.49 568.8 552.31 559.77 0.03% -0.34% 0% 7814 4.3889 54.3 561.67 0% 0 0% 0 0% 0 0% 0%
20230406 566.83 576.26 558 559.6 -1.27% -1% 0% 9468 5.3518 65.72 565.25 0% 0 0% 0 0% 0 0% 0%
20230404 570.01 574.87 553 566.81 -0.47% 0.85% 0% 13669 7.6828 90.16 562.06 0% 0 0% 0 0% 0 0% 0%
20230403 563 577 559 569.5 1.92% -0.16% 0% 16390 9.3492 106.43 570.42 0% 0 0% 0 0% 0 0% 0%
20230331 559.99 572.98 554.5 558.75 -0.82% -0.54% 0% 8865 4.9804 52.71 561.8 0% 0 0% 0 0% 0 0% 0%
20230330 554.99 570 554.95 563.35 1.9% 0.18% 0% 14344 8.0658 78.93 562.31 0% 0 0% 0 0% 0 0% 0%
20230329 550 565 544.5 552.83 0.23% -0.28% 0% 15649 8.6755 80.31 554.38 0% 0 0% 0 0% 0 0% 0%
20230328 528 554.01 523 551.54 5.57% 1.32% 0% 23196 12.6275 115.37 544.38 0% 0 0% 0 0% 0 0% 0%
20230327 519.65 528.58 507.06 522.43 0.43% 0.46% 0% 14690 7.6391 74.12 520.02 0% 0 0% 0 0% 0 0% 0%
20230324 515 526 511.59 520.18 1.06% -0.03% 0% 10959 5.7022 55.75 520.32 0% 0 0% 0 0% 0 0% 0%
20230323 518 523.41 512.3 514.71 -1.47% -0.55% 0% 9419 4.8748 48.2 517.55 0% 0 0% 0 0% 0 0% 0%
20230322 516 527 510.68 522.41 1.24% 0.22% 0% 17936 9.3489 78.09 521.24 0% 0 0% 0 0% 0 0% 0%
20230321 505 517.9 502.99 516 2.35% 0.94% 0% 21679 11.0828 92.25 511.22 0% 0 0% 0 0% 0 0% 0%
20230320 516 519.93 497.02 504.15 -3.54% -0.33% 0% 32274 16.3248 130.85 505.82 0% 0 0% 0 0% 0 0% 0%
20230317 541.99 547.93 521.99 522.63 -3.77% -1.27% 0% 23772 12.5835 111.16 529.34 0% 0 0% 0 0% 0 0% 0%
20230316 529.44 551 527.76 543.08 3.62% -0.13% 0% 25685 13.9669 132.09 543.78 0% 0 0% 0 0% 0 0% 0%
20230315 545.37 547.44 521 524.09 -3.56% -0.91% 0% 19344 10.2315 106.27 528.92 0% 0 0% 0 0% 0 0% 0%
20230314 539.13 546.97 535.02 543.46 0.45% 0.29% 0% 11909 6.4533 70.93 541.88 0% 0 0% 0 0% 0 0% 0%
20230313 532.07 551.97 530.05 541 0.71% -0.7% 0% 12081 6.5821 72.69 544.83 0% 0 0% 0 0% 0 0% 0%
20230310 548.27 549.2 532.57 537.16 -2.21% -0.08% 0% 17213 9.2538 103.1 537.61 0% 0 0% 0 0% 0 0% 0%
20230309 583.99 584.84 521.22 549.29 -2.77% 0.04% 0% 33975 18.6552 222.42 549.09 0% 0 0% 0 0% 0 0% 0%
20230308 552.8 574.53 550.02 564.96 2.49% -0.18% 0% 16779 9.4966 133.23 565.98 0% 0 0% 0 0% 0 0% 0%
20230307 578.98 578.99 548.66 551.22 -4.8% -1.54% 0% 27904 15.6222 234 559.86 0% 0 0% 0 0% 0 0% 0%
20230306 583 586.99 575 579 -0.55% -0.15% 0% 8568 4.9684 82.51 579.88 0% 0 0% 0 0% 0 0% 0%
20230303 581.9 588.04 573.32 582.2 0.11% 0.32% 0% 8759 5.083 81.71 580.32 0% 0 0% 0 0% 0 0% 0%
20230302 589 589.98 581 581.55 -1.43% -0.43% 0% 7344 4.2895 69.29 584.08 0% 0 0% 0 0% 0 0% 0%
20230301 585.9 592.5 576.01 590 0.26% 0.57% 0% 7990 4.6875 74.01 586.67 0% 0 0% 0 0% 0 0% 0%
20230228 591.6 599.78 583.76 588.46 -0.23% -0.39% 0% 10352 6.1159 96.53 590.79 0% 0 0% 0 0% 0 0% 0%
20230227 584.22 596.88 578.68 589.8 0.65% 0.07% 0% 10585 6.2386 99.86 589.38 0% 0 0% 0 0% 0 0% 0%
20230224 592.01 594.99 585.2 586 -0.85% -0.45% 0% 6450 3.7966 54.85 588.62 0% 0 0% 0 0% 0 0% 0%
20230223 596.98 605 585.58 591 -1.01% -0.07% 0% 10525 6.2248 87.12 591.43 0% 0 0% 0 0% 0 0% 0%
20230222 588.01 606.8 588 597 0.32% -0.2% 0% 8841 5.2884 71.71 598.17 0% 0 0% 0 0% 0 0% 0%
20230221 616.3 617.89 586.8 595.11 -3.47% -0.32% 0% 15054 8.988 120.36 597.05 0% 0 0% 0 0% 0 0% 0%
20230220 603.01 620.02 592.01 616.48 1.41% 1.61% 0% 11176 6.7806 92.24 606.71 0% 0 0% 0 0% 0 0% 0%
20230217 613.97 625 607.5 607.88 -0.72% -1.27% 0% 7545 4.6456 62.2 615.72 0% 0 0% 0 0% 0 0% 0%
20230216 616 625.31 607.77 612.3 -0.83% -0.81% 0% 8909 5.4996 73.23 617.31 0% 0 0% 0 0% 0 0% 0%
20230215 625.62 629.59 616.23 617.41 -1.68% -0.6% 0% 7175 4.4565 58.84 621.11 0% 0 0% 0 0% 0 0% 0%
20230214 627.99 629.8 615.88 627.99 0.01% 0.63% 0% 7958 4.9661 60.94 624.04 0% 0 0% 0 0% 0 0% 0%
20230213 596.82 629 596.82 627.9 4.66% 1.14% 0% 20105 12.4819 145.05 620.84 0% 0 0% 0 0% 0 0% 0%
20230210 596 605 591.6 599.97 0.67% 0.22% 0% 8880 5.3159 63.98 598.64 0% 0 0% 0 0% 0 0% 0%
20230209 584.22 598.99 584.22 596 2.03% 0.29% 0% 13099 7.7842 84.95 594.26 0% 0 0% 0 0% 0 0% 0%
20230208 581.39 594.44 579.87 584.16 0.48% -0.66% 0% 9139 5.3744 60.47 588.07 0% 0 0% 0 0% 0 0% 0%
20230207 589.12 597.98 579 581.35 -1.13% -0.89% 0% 11746 6.8896 77.61 586.55 0% 0 0% 0 0% 0 0% 0%
20230206 595.45 596.88 579.76 588 -1.33% 0.09% 0% 12975 7.6228 87.22 587.5 0% 0 0% 0 0% 0 0% 0%
20230203 598.19 604.28 586.1 595.93 -0.49% 0.24% 0% 8949 5.3202 55.94 594.5 0% 0 0% 0 0% 0 0% 0%
20230202 603.97 608.95 594.09 598.85 -0.85% -0.37% 0% 11024 6.6264 66.05 601.09 0% 0 0% 0 0% 0 0% 0%
20230201 598 604.47 582.22 604 1.51% 1.76% 0% 18288 10.8551 107.99 593.56 0% 0 0% 0 0% 0 0% 0%
20230131 602.76 617.43 591 595.01 -2.27% -0.8% 0% 17098 10.2558 106.25 599.82 0% 0 0% 0 0% 0 0% 0%
20230130 620.02 625.84 608.69 608.85 -0.5% -1.1% 0% 16296 10.0323 102.97 615.63 0% 0 0% 0 0% 0 0% 0%
20230120 631 645.05 610 611.9 -3.03% -1.37% 0% 23709 14.7083 147.64 620.37 0% 0 0% 0 0% 0 0% 0%
20230119 623.18 631 616.13 631 1.03% 0.81% 0% 9502 5.9477 66.63 625.94 0% 0 0% 0 0% 0 0% 0%
20230118 625.85 632 617 624.55 -0.75% 0.17% 0% 10261 6.3975 65.91 623.48 0% 0 0% 0 0% 0 0% 0%
20230117 623.11 633 615 629.3 0.7% 0.6% 0% 10827 6.7725 67.54 625.52 0% 0 0% 0 0% 0 0% 0%
20230116 610 646 609.31 624.9 2.44% -0.65% 0% 25432 15.9964 139.28 628.99 0% 0 0% 0 0% 0 0% 0%
20230113 595.34 616 587.11 610 3.49% 0.88% 0% 17776 10.7487 101.27 604.67 0% 0 0% 0 0% 0 0% 0%
20230112 596 599.98 586.01 589.45 -1.55% -0.35% 0% 11980 7.0868 69.1 591.55 0% 0 0% 0 0% 0 0% 0%
20230111 600.24 608.5 593 598.7 -0.26% -0.27% 0% 11808 7.0885 68.62 600.31 0% 0 0% 0 0% 0 0% 0%
20230110 586.98 603.13 582.01 600.24 2.26% 0.77% 0% 18828 11.215 102.94 595.66 0% 0 0% 0 0% 0 0% 0%
20230109 569 593.98 563.35 586.98 3.13% 1.14% 0% 21359 12.3962 118.25 580.37 0% 0 0% 0 0% 0 0% 0%
20230106 572 573.22 562.3 569.19 -0.46% 0.36% 0% 9311 5.2807 52.65 567.15 0% 0 0% 0 0% 0 0% 0%
20230105 548.6 581.98 548.6 571.8 4.54% 0.3% 0% 22505 12.8304 117.29 570.11 0% 0 0% 0 0% 0 0% 0%
20230104 554.53 554.6 540 546.96 -1.56% -0.15% 0% 17207 9.4257 92.46 547.78 0% 0 0% 0 0% 0 0% 0%
20230103 564.5 572.03 532 555.63 -1.89% 0.76% 0% 38415 21.184 218.89 551.45 0% 0 0% 0 0% 0 0% 0%
20221230 568.09 570.6 557 566.35 0.24% 0.21% 0% 12867 7.2723 91.95 565.19 0% 0 0% 0 0% 0 0% 0%
20221229 565 571.9 560.11 565 -0.18% -0.14% 0% 12628 7.1445 91.68 565.77 0% 0 0% 0 0% 0 0% 0%
20221228 568.8 574 564 566 -1.29% -0.48% 0% 13753 7.8216 103.12 568.72 0% 0 0% 0 0% 0 0% 0%
20221227 542.15 576.88 540.96 573.37 6.38% 1.3% 0% 22389 12.6727 167.15 566.02 0% 0 0% 0 0% 0 0% 0%
20221226 544 550 534.94 539 -1.25% -0.41% 0% 13047 7.0613 101.79 541.22 0% 0 0% 0 0% 0 0% 0%
20221223 548.23 554 539.09 545.8 -0.18% -0.14% 0% 14217 7.7709 112.41 546.59 0% 0 0% 0 0% 0 0% 0%
20221222 521 555.5 513.12 546.81 5.79% 0.69% 0% 26388 14.3298 206.7 543.04 0% 0 0% 0 0% 0 0% 0%
20221221 509 522.88 501.41 516.89 2.17% 0.22% 0% 10451 5.3902 84.97 515.76 0% 0 0% 0 0% 0 0% 0%
20221220 518.78 519.3 504.01 505.9 -2.41% -0.49% 0% 8380 4.2602 63.67 508.38 0% 0 0% 0 0% 0 0% 0%
20221219 527 537.89 515.27 518.41 -1.36% -0.42% 0% 9552 4.9729 66.26 520.61 0% 0 0% 0 0% 0 0% 0%
20221216 526.5 529.71 520.81 525.57 -1.02% 0.21% 0% 8081 4.2383 51.78 524.48 0% 0 0% 0 0% 0 0% 0%
20221215 532.7 540.01 525.1 530.98 -0.33% 0.02% 0% 8911 4.7306 57.19 530.87 0% 0 0% 0 0% 0 0% 0%
20221214 526.88 542 522.27 532.72 1.18% -0.1% 0% 14165 7.5534 83.43 533.24 0% 0 0% 0 0% 0 0% 0%
20221213 516.99 528.26 515.06 526.5 1.82% 0.65% 0% 11574 6.0542 65.52 523.09 0% 0 0% 0 0% 0 0% 0%
20221212 526 530 515.2 517.1 -2.24% -0.61% 0% 12541 6.5248 67.39 520.28 0% 0 0% 0 0% 0 0% 0%
20221209 528.27 531.39 519.11 528.93 0.07% 0.74% 0% 15404 8.088 83.77 525.06 0% 0 0% 0 0% 0 0% 0%
20221208 521 532.02 515.5 528.54 0.97% 0.57% 0% 16285 8.5585 92.69 525.54 0% 0 0% 0 0% 0 0% 0%
20221207 526 533.7 518.8 523.47 -1.23% -0.25% 0% 17053 8.9491 102.63 524.78 0% 0 0% 0 0% 0 0% 0%
20221206 506 543.24 506 530 3.83% -0.08% 0% 23749 12.5972 151.66 530.43 0% 0 0% 0 0% 0 0% 0%
20221205 508 520 498.14 510.46 3.02% -0.55% 0% 23216 11.9159 156.09 513.26 0% 0 0% 0 0% 0 0% 0%
20221202 497.94 506.89 492 495.5 -0.35% -0.62% 0% 10596 5.2829 68.85 498.57 0% 0 0% 0 0% 0 0% 0%
20221201 495 523 494 497.25 3.68% -2.19% 0% 28786 14.6342 183.34 508.38 0% 0 0% 0 0% 0 0% 0%
20221130 477.97 481.88 466.55 479.6 0.34% 1.24% 0% 16688 7.9052 112.83 473.71 0% 0 0% 0 0% 0 0% 0%
20221129 457.01 482 455.58 477.98 4.39% 1.09% 0% 22725 10.7446 157.94 472.81 0% 0 0% 0 0% 0 0% 0%
20221128 436.17 461.99 433.01 457.87 3.08% 2.19% 0% 14818 6.6395 101.88 448.07 0% 0 0% 0 0% 0 0% 0%
20221125 447.3 448.99 438.09 444.18 -0.7% 0.08% 0% 8722 3.8709 57.76 443.81 0% 0 0% 0 0% 0 0% 0%
20221124 454.47 456.99 447.24 447.3 -1.37% -0.62% 0% 7610 3.4251 48.35 450.08 0% 0 0% 0 0% 0 0% 0%
20221123 449.99 458 444.1 453.51 0.67% 0.06% 0% 10590 4.7996 66.88 453.22 0% 0 0% 0 0% 0 0% 0%
20221122 457 461.96 447 450.5 -1.81% -0.58% 0% 12870 5.8316 82.08 453.12 0% 0 0% 0 0% 0 0% 0%
20221121 487.9 487.9 452.5 458.8 -6.84% -0.32% 0% 26821 12.3451 173.92 460.28 0% 0 0% 0 0% 0 0% 0%
20221118 479.5 502.42 471.95 492.5 3.16% 0.79% 0% 17371 8.4885 129.53 488.66 0% 0 0% 0 0% 0 0% 0%
20221117 480.05 487.97 471.92 477.4 -1.47% 0.07% 0% 9988 4.7649 67.48 477.06 0% 0 0% 0 0% 0 0% 0%
20221116 478.5 492.33 478.19 484.5 0.73% -0.31% 0% 11870 5.769 80.17 486.02 0% 0 0% 0 0% 0 0% 0%
20221115 474.41 484.51 458.68 481 1.39% 1.53% 0% 16575 7.8523 98.82 473.74 0% 0 0% 0 0% 0 0% 0%
20221114 491.3 499 468.58 474.4 -3.66% -1.52% 0% 17550 8.4541 101.7 481.72 0% 0 0% 0 0% 0 0% 0%
20221111 508.18 515 490.69 492.4 1.74% -0.92% 0% 15440 7.6733 92.9 496.98 0% 0 0% 0 0% 0 0% 0%
20221110 483.08 487.49 475.03 483.98 0.39% 0.52% 0% 9061 4.3627 53.68 481.48 0% 0 0% 0 0% 0 0% 0%
20221109 486.01 495.97 482 482.1 -1.57% -1.16% 0% 8492 4.142 47.17 487.75 0% 0 0% 0 0% 0 0% 0%
20221108 489.3 491 481 489.8 -0.14% 0.75% 0% 11989 5.8286 59.87 486.16 0% 0 0% 0 0% 0 0% 0%
20221107 490.16 495.71 480.02 490.51 -1.2% 0.8% 0% 14269 6.9433 69.92 486.6 0% 0 0% 0 0% 0 0% 0%
20221104 475 512.8 471.36 496.49 4.79% 0.2% 0% 27564 13.6581 128.48 495.51 0% 0 0% 0 0% 0 0% 0%
20221103 463 478.37 456.36 473.8 1.02% 1% 0% 13323 6.2497 61.83 469.09 0% 0 0% 0 0% 0 0% 0%
20221102 455 484.63 448.25 469 3.08% 0.55% 0% 28590 13.3359 128.81 466.45 0% 0 0% 0 0% 0 0% 0%
20221101 422 456 421 455 8.08% 3.08% 0% 25831 11.4022 116.59 441.42 0% 0 0% 0 0% 0 0% 0%
20221031 430.21 436 415.48 421 -2.23% -0.63% 0% 18451 7.817 84.47 423.66 0% 0 0% 0 0% 0 0% 0%
20221028 438.48 449.78 430.5 430.6 -1.77% -1.97% 0% 14483 6.3617 67.51 439.25 0% 0 0% 0 0% 0 0% 0%
20221027 465.4 468 437.54 438.38 -5.93% -2.54% 0% 24161 10.8675 109.6 449.8 0% 0 0% 0 0% 0 0% 0%
20221026 448.73 473.18 448.5 466 7.85% 0.12% 0% 29366 13.6681 146.17 465.44 0% 0 0% 0 0% 0 0% 0%
20221025 420 434 418.8 432.1 1.19% 0.86% 0% 18182 7.7898 92.19 428.43 0% 0 0% 0 0% 0 0% 0%
20221024 439.96 444.41 410.79 427 -5.53% 0.09% 0% 32727 13.9614 171.79 426.6 0% 0 0% 0 0% 0 0% 0%
20221021 470 471.99 450.86 452 -4.38% -1.01% 0% 18536 8.4638 116.15 456.61 0% 0 0% 0 0% 0 0% 0%
20221020 459.95 478.78 455.2 472.7 2.25% 0.5% 0% 18617 8.7563 123.62 470.34 0% 0 0% 0 0% 0 0% 0%
20221019 474.3 477.5 460.66 462.3 -2.59% -0.63% 0% 16447 7.6517 112.53 465.23 0% 0 0% 0 0% 0 0% 0%
20221018 475 478.33 468.5 474.61 0.13% 0.3% 0% 13279 6.2834 95.35 473.18 0% 0 0% 0 0% 0 0% 0%
20221017 475 485 460 474 -2.04% 0.96% 0% 20489 9.6198 143.33 469.51 0% 0 0% 0 0% 0 0% 0%
20220720 588 615 582.98 605.97 4.09% 0.16% 0% 22030 13.3279 151.35 604.99 0% 0 0% 0 0% 0 0% 0%
20220719 585.65 594.49 580 582.18 -1.16% -0.71% 0% 10616 6.2246 72.25 586.34 0% 0 0% 0 0% 0 0% 0%
20220718 573.66 595.75 568 589 2.42% 0.92% 0% 13135 7.6659 86.34 583.62 0% 0 0% 0 0% 0 0% 0%
20220715 574.57 587.5 571 575.06 0.06% -0.73% 0% 10631 6.1586 66.63 579.31 0% 0 0% 0 0% 0 0% 0%
20220714 568.5 579.94 566.6 574.69 1.09% 0.22% 0% 10683 6.1262 66.2 573.45 0% 0 0% 0 0% 0 0% 0%
20220713 556.27 580.88 550.5 568.5 2.21% 0.07% 0% 13127 7.4576 74.84 568.11 0% 0 0% 0 0% 0 0% 0%
20220712 558.2 568.79 550.5 556.23 -0.85% -0.53% 0% 12834 7.1766 69.37 559.19 0% 0 0% 0 0% 0 0% 0%
20220711 579.95 579.95 544.6 561 -3.44% 0.84% 0% 23582 13.1199 124.15 556.35 0% 0 0% 0 0% 0 0% 0%
20220708 571.57 590 566.66 581 1.65% 0.15% 0% 15492 8.9871 88.04 580.11 0% 0 0% 0 0% 0 0% 0%
20220707 576 578.9 556 571.57 -0.78% 1.05% 0% 19461 11.0077 109.65 565.63 0% 0 0% 0 0% 0 0% 0%
20220706 602 608 572.89 576.05 -4.72% -1.59% 0% 19646 11.5002 119.66 585.37 0% 0 0% 0 0% 0 0% 0%
20220705 605 609.68 591 604.61 0.32% 0.65% 0% 14806 8.8941 94.4 600.71 0% 0 0% 0 0% 0 0% 0%
20220704 591 604.44 581.37 602.69 1.98% 0.41% 0% 18787 11.2767 118.69 600.24 0% 0 0% 0 0% 0 0% 0%
20220701 601 603 587 590.96 -1.51% -0.48% 0% 10622 6.3076 65.54 593.82 0% 0 0% 0 0% 0 0% 0%
20220630 583.12 600.5 583.12 600.01 3.81% 0.28% 0% 22019 13.1742 127.93 598.31 0% 0 0% 0 0% 0 0% 0%
20220629 572 585.88 564.21 578 0.26% 0.46% 0% 19451 11.191 114.34 575.34 0% 0 0% 0 0% 0 0% 0%
20220628 594.98 595.25 565.92 576.5 -1.45% 0.31% 0% 16237 9.332 95.5 574.74 0% 0 0% 0 0% 0 0% 0%
20220627 568 596.56 565.51 585 3.72% -0.35% 0% 16169 9.4918 98.09 587.04 0% 0 0% 0 0% 0 0% 0%
20220624 561.77 572 555.55 564 0.65% -0.09% 0% 12829 7.2418 76.85 564.49 0% 0 0% 0 0% 0 0% 0%
20220623 548.5 561.05 543.58 560.33 2.39% 1.25% 0% 12006 6.6442 69.09 553.41 0% 0 0% 0 0% 0 0% 0%
20220622 565.01 569.23 545 547.24 -2.81% -1.04% 0% 17167 9.4935 96.35 553.01 0% 0 0% 0 0% 0 0% 0%
20220621 569.01 581 557.85 563.09 -1.04% -0.98% 0% 16917 9.6202 95.08 568.67 0% 0 0% 0 0% 0 0% 0%
20220620 559.09 575.88 552 569.01 2.52% 0.53% 0% 22093 12.5053 125 566.03 0% 0 0% 0 0% 0 0% 0%
20220617 534.5 562.19 523.1 555 3.62% 1.77% 0% 23893 13.0299 133.21 545.34 0% 0 0% 0 0% 0 0% 0%
20220616 522 544 519 535.6 2.41% 0.01% 0% 15043 8.0566 87.19 535.57 0% 0 0% 0 0% 0 0% 0%
20220615 533.17 536.47 512.58 523.01 -1.86% -0.04% 0% 21058 11.0178 115.76 523.21 0% 0 0% 0 0% 0 0% 0%
20220614 511 533.33 510.81 532.9 3.03% 1.64% 0% 16066 8.4237 82.36 524.32 0% 0 0% 0 0% 0 0% 0%
20220613 519 525.49 514.81 517.22 -2.13% -0.29% 0% 13451 6.9771 66.5 518.7 0% 0 0% 0 0% 0 0% 0%
20220610 527 533.02 517.79 528.5 -0.11% 0.44% 0% 17563 9.2409 87.93 526.16 0% 0 0% 0 0% 0 0% 0%
20220609 535 538.5 525.43 529.1 -1.1% -0.55% 0% 17017 9.053 88.7 532 0% 0 0% 0 0% 0 0% 0%
20220608 531.93 548 526 535 1.39% -0.05% 0% 22776 12.1913 123.48 535.27 0% 0 0% 0 0% 0 0% 0%
20220607 530.56 538.99 523.04 527.69 -0.54% -0.51% 0% 16119 8.5492 91.52 530.38 0% 0 0% 0 0% 0 0% 0%
20220606 529.99 539.47 514.03 530.56 0.66% 0.59% 0% 19518 10.2944 113.32 527.43 0% 0 0% 0 0% 0 0% 0%
20220602 530 533.5 519.6 527.09 -0.36% 0.26% 0% 14486 7.6157 81.6 525.73 0% 0 0% 0 0% 0 0% 0%
20220601 540.55 546.37 528.45 529 -2.2% -1.5% 0% 20206 10.8512 118.45 537.03 0% 0 0% 0 0% 0 0% 0%
20220531 503.84 543.99 498.12 540.9 7.36% 2.37% 0% 34366 18.1578 205.35 528.37 0% 0 0% 0 0% 0 0% 0%
20220530 495.55 516.5 492.8 503.84 2.97% -0.69% 0% 21842 11.0809 142.8 507.32 0% 0 0% 0 0% 0 0% 0%
20220527 486 503 486 489.32 0.89% -1.26% 0% 14443 7.1576 95.18 495.58 0% 0 0% 0 0% 0 0% 0%
20220526 489.79 489.87 473.88 485 0% 0.89% 0% 12892 6.1973 84.5 480.71 0% 0 0% 0 0% 0 0% 0%
20220525 486 493.98 477.07 485 -0.41% 0.08% 0% 11840 5.7376 77.59 484.59 0% 0 0% 0 0% 0 0% 0%
20220524 495.99 497 485 487 -2.31% -0.56% 0% 14053 6.8821 88.16 489.72 0% 0 0% 0 0% 0 0% 0%
20220523 503.97 506 493.34 498.5 -1.09% -0.04% 0% 12012 5.9903 74.91 498.69 0% 0 0% 0 0% 0 0% 0%
20220520 477 506.88 477 503.99 5.75% 1.36% 0% 25699 12.778 153.08 497.22 0% 0 0% 0 0% 0 0% 0%
20220519 469 481.4 466 476.6 0.41% 0.59% 0% 12218 5.7889 72.16 473.8 0% 0 0% 0 0% 0 0% 0%
20220518 487 489 471 474.66 -2.53% -0.64% 0% 15663 7.4825 87.12 477.72 0% 0 0% 0 0% 0 0% 0%
20220517 481.5 490 475 486.99 1.2% 0.86% 0% 15175 7.3273 82.31 482.85 0% 0 0% 0 0% 0 0% 0%
20220516 473.99 489.9 470.5 481.2 2.6% -0.25% 0% 18016 8.6912 94.96 482.42 0% 0 0% 0 0% 0 0% 0%
20220513 473 476.89 466.01 469 -0.87% -0.11% 0% 11305 5.3078 55.3 469.51 0% 0 0% 0 0% 0 0% 0%
20220512 465.29 482.7 463 473.1 0.86% -0.16% 0% 14350 6.8001 66.3 473.87 0% 0 0% 0 0% 0 0% 0%
20220511 461 481.9 455 469.07 1.17% -0.57% 0% 20780 9.8031 95.09 471.76 0% 0 0% 0 0% 0 0% 0%
20220510 443.21 468.52 438.12 463.63 3.45% 1.13% 0% 19186 8.796 87.68 458.46 0% 0 0% 0 0% 0 0% 0%
20220509 468.29 473.99 441.5 448.15 -5.11% -1.89% 0% 20766 9.4859 92.77 456.8 0% 0 0% 0 0% 0 0% 0%
20220506 489.99 495.62 471.4 472.3 -5.54% -2.16% 0% 19682 9.5006 95.61 482.71 0% 0 0% 0 0% 0 0% 0%
20220505 517.25 517.25 490.15 499.99 -3.38% 0.09% 0% 23171 11.5744 120.64 499.52 0% 0 0% 0 0% 0 0% 0%
20220429 504 518.65 495.02 517.5 3.27% 1.57% 0% 21224 10.814 121.41 509.52 0% 0 0% 0 0% 0 0% 0%
20220428 498.88 516 493.57 501.1 -0.83% -0.58% 0% 19532 9.8441 115.56 504 0% 0 0% 0 0% 0 0% 0%
20220427 488 509.49 485.01 505.3 3.78% 1.46% 0% 26378 13.1367 151.02 498.02 0% 0 0% 0 0% 0 0% 0%
20220426 464.99 503 464.86 486.91 4.71% -0.46% 0% 24254 11.8637 142.8 489.14 0% 0 0% 0 0% 0 0% 0%
20220425 476.9 488.55 463.01 465 -5.45% -2.35% 0% 15353 7.3106 90.11 476.17 0% 0 0% 0 0% 0 0% 0%
20220422 485.01 496.6 480 491.8 0.49% 0.3% 0% 14431 7.0757 89.62 490.31 0% 0 0% 0 0% 0 0% 0%
20220421 477 505.44 476.11 489.4 1.96% -1.07% 0% 21673 10.7218 137.24 494.71 0% 0 0% 0 0% 0 0% 0%
20220420 474 492.5 466 480 1.47% 0.06% 0% 13790 6.6149 92.52 479.69 0% 0 0% 0 0% 0 0% 0%
20220419 492 493.01 470.85 473.03 -3.67% -0.83% 0% 12893 6.1501 82.67 477.01 0% 0 0% 0 0% 0 0% 0%
20220418 488 497 485 491.07 -0.17% -0.24% 0% 9562 4.707 62.68 492.26 0% 0 0% 0 0% 0 0% 0%
20220415 499.21 506 483.37 494 -1.04% 0.58% 0% 14080 6.9155 85.15 491.16 0% 0 0% 0 0% 0 0% 0%
20220414 506.01 515 496.92 499.21 1.25% -1.06% 0% 23072 11.6417 149.05 504.58 0% 0 0% 0 0% 0 0% 0%
20220413 496.11 504.81 490.5 493.05 -1.39% -0.98% 0% 18555 9.239 128.79 497.93 0% 0 0% 0 0% 0 0% 0%
20220412 466 500 466 499.98 7.52% 2.75% 0% 20378 9.9158 146.01 486.59 0% 0 0% 0 0% 0 0% 0%
20220411 468.39 474 463.01 464.99 -1.13% -0.24% 0% 10970 5.1134 77.06 466.13 0% 0 0% 0 0% 0 0% 0%
20220408 476.25 482 468.5 470.3 -1.82% -0.74% 0% 13147 6.2291 89.06 473.8 0% 0 0% 0 0% 0 0% 0%
20220407 484.77 493.39 476.7 479 -1.5% -0.8% 0% 8390 4.0513 59.26 482.87 0% 0 0% 0 0% 0 0% 0%
20220401 472 496.38 468 490.88 3.34% 0.53% 0% 19440 9.4925 136.92 488.3 0% 0 0% 0 0% 0 0% 0%
20220331 474 481.5 470.98 475 -0.81% -0.22% 0% 14309 6.8115 105.12 476.03 0% 0 0% 0 0% 0 0% 0%
20220330 441.01 478.88 441.01 478.88 9.15% 3% 0% 23211 10.7912 155.98 464.92 0% 0 0% 0 0% 0 0% 0%
20220329 435 448.89 435 438.72 0.11% -1.1% 0% 8535 3.7862 55 443.61 0% 0 0% 0 0% 0 0% 0%
20220328 442.03 453.26 436.01 438.25 -2.57% -1.13% 0% 11857 5.2556 69.57 443.25 0% 0 0% 0 0% 0 0% 0%
20220325 458.5 464.76 449.51 449.81 -3.22% -1.31% 0% 11813 5.3841 64.64 455.78 0% 0 0% 0 0% 0 0% 0%
20220324 458 468.5 449.51 464.76 1.91% 0.92% 0% 17952 8.267 91.76 460.51 0% 0 0% 0 0% 0 0% 0%
20220323 433 462 429.13 456.03 6.3% 1.25% 0% 19133 8.6174 92.31 450.39 0% 0 0% 0 0% 0 0% 0%
20220322 441.18 441.18 427 429.01 -2.77% -0.75% 0% 10275 4.4416 46.61 432.27 0% 0 0% 0 0% 0 0% 0%
20220321 439.5 445.57 433 441.22 0.76% 0.12% 0% 11382 5.0159 51.85 440.69 0% 0 0% 0 0% 0 0% 0%
20220318 439 442.72 432.94 437.9 -0.91% 0.26% 0% 11235 4.9072 50.04 436.78 0% 0 0% 0 0% 0 0% 0%
20220317 433 450.8 426.83 441.9 4.41% 0.32% 0% 25158 11.0822 111.56 440.5 0% 0 0% 0 0% 0 0% 0%
20220316 410.01 429.65 391.09 423.23 3.53% 3.66% 0% 25394 10.3677 109.81 408.27 0% 0 0% 0 0% 0 0% 0%
20220315 423.9 433.29 408 408.8 -4.49% -1.89% 0% 25061 10.4427 114.64 416.69 0% 0 0% 0 0% 0 0% 0%
20220311 462 469.85 435.5 449.78 -4.91% -0.1% 0% 28671 12.9081 143.88 450.21 0% 0 0% 0 0% 0 0% 0%
20220310 495 497.99 470.11 473 -2.27% -1.71% 0% 24995 12.0287 132.05 481.24 0% 0 0% 0 0% 0 0% 0%
20220309 480 489.62 462 484 2.18% 1.01% 0% 23785 11.397 129.56 479.17 0% 0 0% 0 0% 0 0% 0%
20220308 458.5 484.69 458 473.68 0.89% -0.38% 0% 22046 10.4829 123.56 475.5 0% 0 0% 0 0% 0 0% 0%
20220307 471.8 474.28 459 469.5 -1.34% 0.55% 0% 12869 6.0091 74.35 466.94 0% 0 0% 0 0% 0 0% 0%
20220304 468.02 485.97 468.01 475.88 -0.03% -0.4% 0% 12922 6.1743 73.69 477.81 0% 0 0% 0 0% 0 0% 0%
20220303 495.98 496 474 476 -2.33% -1.35% 0% 12517 6.0393 73.2 482.49 0% 0 0% 0 0% 0 0% 0%
20220302 481.1 488.89 473 487.37 0.28% 0.88% 0% 12539 6.058 73.84 483.13 0% 0 0% 0 0% 0 0% 0%
20220301 485.4 490.45 481 486 0.21% 0.02% 0% 14007 6.8057 80.48 485.88 0% 0 0% 0 0% 0 0% 0%
20220228 476 486.3 471.73 484.99 1.46% 0.79% 0% 18384 8.8461 96.04 481.18 0% 0 0% 0 0% 0 0% 0%
20220225 462 487.5 457.05 478 5.52% -0.14% 0% 29334 14.0418 154.55 478.69 0% 0 0% 0 0% 0 0% 0%
20220224 461.59 466.5 448 453 -2.86% -0.74% 0% 18630 8.5019 98.09 456.36 0% 0 0% 0 0% 0 0% 0%
20220223 447.47 467.98 444.22 466.36 4.21% 1.38% 0% 17361 7.9863 96.03 460.01 0% 0 0% 0 0% 0 0% 0%
20220222 449.61 450.01 428.56 447.5 -0.83% 1.53% 0% 13733 6.0528 75.66 440.75 0% 0 0% 0 0% 0 0% 0%
20220221 445.7 468.98 445 451.24 0.95% -1.17% 0% 17996 8.2163 96.67 456.56 0% 0 0% 0 0% 0 0% 0%
20220218 447.33 454 444.12 447 -0.69% -0.31% 0% 10064 4.5127 54.4 448.4 0% 0 0% 0 0% 0 0% 0%
20220217 449 452.96 442.51 450.1 0.24% 0.4% 0% 12339 5.5315 60.6 448.29 0% 0 0% 0 0% 0 0% 0%
20220216 446.41 456.1 442 449 0.58% -0.06% 0% 19022 8.5463 90.95 449.29 0% 0 0% 0 0% 0 0% 0%
20220215 413 448.8 409 446.41 8.19% 3.11% 0% 33651 14.5693 156.71 432.95 0% 0 0% 0 0% 0 0% 0%
20220214 413 420.83 405 412.62 -1.99% 0% 0% 18738 7.7313 88.62 412.6 0% 0 0% 0 0% 0 0% 0%
20220211 443 444.98 416.8 420.98 -4.96% -1.7% 0% 23193 9.9327 114.7 428.26 0% 0 0% 0 0% 0 0% 0%
20220210 460.6 461.99 442.4 442.95 -3.36% -1.29% 0% 11604 5.207 60.21 448.72 0% 0 0% 0 0% 0 0% 0%
20220209 456 458.66 445.2 458.33 0.53% 1.25% 0% 10817 4.8965 55.82 452.67 0% 0 0% 0 0% 0 0% 0%
20211203 531.27 558.7 531.19 555.88 4.14% 0.86% 0% 20774 11.4491 125.69 551.13 0% 0 0% 0 0% 0 0% 0%
20211202 538 542.88 533.8 533.8 -1% -0.62% 0% 12203 6.5549 76.89 537.15 0% 0 0% 0 0% 0 0% 0%
20211201 558 558 533.07 539.19 -4.53% -0.85% 0% 24082 13.096 148.72 543.81 0% 0 0% 0 0% 0 0% 0%
20211130 565.01 565.5 555 564.8 0.5% 1.07% 0% 14635 8.1781 93.27 558.8 0% 0 0% 0 0% 0 0% 0%
20211129 558.89 573.67 557.01 562.01 -0.62% -0.32% 0% 13697 7.7229 81.63 563.84 0% 0 0% 0 0% 0 0% 0%
20211126 575 577.77 561.29 565.5 -1.59% -0.18% 0% 15451 8.7536 90.42 566.54 0% 0 0% 0 0% 0 0% 0%
20211125 577.15 583.8 573.87 574.62 -0.92% -0.45% 0% 12410 7.1633 76.78 577.22 0% 0 0% 0 0% 0 0% 0%
20211124 570.18 580 561.5 579.98 1.22% 1.23% 0% 17451 9.998 108.69 572.92 0% 0 0% 0 0% 0 0% 0%
20211123 574.85 581 569.06 573 -0.34% -0.19% 0% 11602 6.6606 75.95 574.09 0% 0 0% 0 0% 0 0% 0%
20211122 567 580.97 565 574.93 1.59% -0.16% 0% 14776 8.5086 96.24 575.84 0% 0 0% 0 0% 0 0% 0%
20211119 559.99 569.88 558 565.91 0.88% 0.06% 0% 9909 5.604 63.75 565.55 0% 0 0% 0 0% 0 0% 0%
20211118 560.65 563.48 550 561 -0.73% 1.01% 0% 16980 9.4301 102.09 555.37 0% 0 0% 0 0% 0 0% 0%
20211117 587 587.65 563.92 565.1 -3.84% -0.7% 0% 22376 12.7343 138.44 569.11 0% 0 0% 0 0% 0 0% 0%
20211116 581.02 590.88 576.06 587.65 1.32% 0.43% 0% 26058 15.2475 173.94 585.14 0% 0 0% 0 0% 0 0% 0%
20211115 566 580 556.02 580 2.64% 1.43% 0% 17352 9.9222 117.07 571.82 0% 0 0% 0 0% 0 0% 0%
20211112 570.88 573.49 565 565.1 -0.73% -0.59% 0% 9343 5.311 55.13 568.45 0% 0 0% 0 0% 0 0% 0%
20211111 562.49 569.98 560.1 569.27 0.4% 0.52% 0% 10164 5.756 54.68 566.31 0% 0 0% 0 0% 0 0% 0%
20211110 571 577.5 560 567 -0.37% 0.06% 0% 9933 5.6285 49.9 566.65 0% 0 0% 0 0% 0 0% 0%
20211109 572.3 578.9 563.5 569.1 -0.84% -0.02% 0% 12825 7.3005 62.85 569.24 0% 0 0% 0 0% 0 0% 0%
20211108 569.9 581 561.83 573.9 1.76% 0.04% 0% 13624 7.816 66.64 573.69 0% 0 0% 0 0% 0 0% 0%
20211105 572 577.28 555.65 564 -1.5% -0.15% 0% 17691 9.9926 84.42 564.84 0% 0 0% 0 0% 0 0% 0%
20211104 580.59 586 571.6 572.58 -1.59% -0.97% 0% 16199 9.3662 78.88 578.2 0% 0 0% 0 0% 0 0% 0%
20211103 591 592.66 573 581.86 0.23% -0.13% 0% 14838 8.6449 72.14 582.62 0% 0 0% 0 0% 0 0% 0%
20211102 580 597.5 578 580.5 -1.22% -1.02% 0% 21000 12.3165 98.39 586.5 0% 0 0% 0 0% 0 0% 0%
20211101 622 622 576 587.68 -6.08% -0.97% 0% 36154 21.4542 171.07 593.41 0% 0 0% 0 0% 0 0% 0%
20211029 610 633.2 608.1 625.7 3.54% 0.76% 0% 22772 14.1406 112.86 620.96 0% 0 0% 0 0% 0 0% 0%
20211028 621.11 628 601.01 604.3 -3.3% -1.19% 0% 21693 13.267 96.47 611.58 0% 0 0% 0 0% 0 0% 0%
20211027 620.01 632.63 617.07 624.92 0% 0.06% 0% 14265 8.9095 63.77 624.57 0% 0 0% 0 0% 0 0% 0%
20211026 622.99 637 616.88 624.9 -0.58% -0.37% 0% 13512 8.4747 54.51 627.2 0% 0 0% 0 0% 0 0% 0%
20211025 619 631.86 610.1 628.55 1.22% 0.24% 0% 14691 9.2118 53.53 627.04 0% 0 0% 0 0% 0 0% 0%
20211022 634.42 635.35 614.01 621 -1.64% -0.23% 0% 16973 10.5648 59.88 622.45 0% 0 0% 0 0% 0 0% 0%
20211021 627 639.75 621 631.35 -0.11% 0.12% 0% 16590 10.4617 58.79 630.6 0% 0 0% 0 0% 0 0% 0%
20211020 639.43 649.99 614.44 632.06 0.11% 0.22% 0% 21986 13.8658 76.87 630.66 0% 0 0% 0 0% 0 0% 0%
20211019 624 644.44 620 631.36 1.18% -0.36% 0% 19629 12.4378 66.94 633.64 0% 0 0% 0 0% 0 0% 0%
20211018 654 656 610 624 -5.34% -0.45% 0% 33862 21.2246 112.66 626.8 0% 0 0% 0 0% 0 0% 0%
20211015 644.02 668.19 627.89 659.2 2.97% 1.59% 0% 40312 26.1579 137.48 648.89 0% 0 0% 0 0% 0 0% 0%
20211014 652.14 652.16 625.25 640.2 -1.73% 0.08% 0% 24416 15.6188 83.44 639.7 0% 0 0% 0 0% 0 0% 0%
20211013 611 659.99 602.26 651.49 6.05% 2.77% 0% 39279 24.8989 134.38 633.9 0% 0 0% 0 0% 0 0% 0%
20211012 578.01 626.5 570.06 614.3 6.09% 1.04% 0% 41597 25.2904 144.57 607.99 0% 0 0% 0 0% 0 0% 0%
20211011 579.95 598.1 575.01 579.02 -3.34% -0.84% 0% 23117 13.4981 79.74 583.9 0% 0 0% 0 0% 0 0% 0%
20211008 605 610 590 599 1.04% -0.19% 0% 20160 12.0987 71.39 600.13 0% 0 0% 0 0% 0 0% 0%
20210930 588.97 599 577 592.81 0.51% 0.81% 0% 22043 12.9627 78.14 588.06 0% 0 0% 0 0% 0 0% 0%
20210929 562.01 600 557.08 589.78 6.9% 1.19% 0% 33303 19.4108 120.26 582.85 0% 0 0% 0 0% 0 0% 0%
20210928 565.03 582.85 550.3 551.71 -3.48% -2.13% 0% 27076 15.2636 101.32 563.73 0% 0 0% 0 0% 0 0% 0%
20210927 570 610.65 560 571.58 -2.5% -2.85% 0% 39436 23.2009 161.52 588.32 0% 0 0% 0 0% 0 0% 0%
20210924 567.4 605 556.23 586.23 3.05% 0.24% 0% 40044 23.4195 181.54 584.84 0% 0 0% 0 0% 0 0% 0%
20210923 560 580.06 553.01 568.9 0.78% -0.01% 0% 23959 13.6321 116.03 568.98 0% 0 0% 0 0% 0 0% 0%
20210922 544.93 580.88 541.1 564.5 1.23% 0.41% 0% 25751 14.4776 124.77 562.22 0% 0 0% 0 0% 0 0% 0%
20210917 538 571.3 517.74 557.65 3.51% 2.08% 0% 35722 19.5144 159.39 546.29 0% 0 0% 0 0% 0 0% 0%
20210916 521.01 545 513.52 538.72 1.85% 0.85% 0% 25405 13.5703 111.47 534.16 0% 0 0% 0 0% 0 0% 0%
20210915 533.01 545 516.88 528.93 -0.81% -0.63% 0% 15799 8.4093 61.98 532.27 0% 0 0% 0 0% 0 0% 0%
20210914 534.15 547 531.4 533.25 -0.65% -1.12% 0% 14986 8.0815 52.32 539.27 0% 0 0% 0 0% 0 0% 0%
20210913 538.15 561.18 533 536.75 -1.15% -1.45% 0% 15770 8.589 44.85 544.64 0% 0 0% 0 0% 0 0% 0%
20210910 547.95 554 538.01 543 -0.73% -0.21% 0% 15024 8.1754 39.12 544.16 0% 0 0% 0 0% 0 0% 0%
20210909 554 560.5 538.65 546.98 -1.16% -0.02% 0% 15637 8.5546 38.19 547.07 0% 0 0% 0 0% 0 0% 0%
20210908 573.68 585.87 553.05 553.39 -3.54% -1.8% 0% 20698 11.664 49.98 563.53 0% 0 0% 0 0% 0 0% 0%
20210907 563.49 575.93 550 573.69 1.81% 1.25% 0% 21125 11.9689 51.83 566.58 0% 0 0% 0 0% 0 0% 0%
20210906 513.67 564.77 508 563.47 9.31% 3.18% 0% 37573 20.519 88.42 546.11 0% 0 0% 0 0% 0 0% 0%
20210729 699 699 665 682.3 1.9% 0.08% 0% 27847 18.9853 83 681.77 0% 0 0% 0 0% 0 0% 0%
20210728 619 672.7 618 669.56 8.26% 3.08% 0% 42622 27.6861 121.9 649.57 0% 0 0% 0 0% 0 0% 0%
20210727 618.39 636.99 601.23 618.5 0.02% -0.43% 0% 44043 27.3581 120.26 621.17 0% 0 0% 0 0% 0 0% 0%
20210726 714.99 714.99 590 618.4 -15.05% -3.93% 0% 70716 45.5188 211.07 643.68 0% 0 0% 0 0% 0 0% 0%
20210723 756.5 759.9 702 728 -4.91% -0.22% 0% 35852 26.1574 136.43 729.59 0% 0 0% 0 0% 0 0% 0%
20210722 810.01 813 764 765.61 -4.18% -2.41% 0% 29672 23.2772 121.08 784.48 0% 0 0% 0 0% 0 0% 0%
20210721 774.85 803 768 799 3.76% 1.04% 0% 22892 18.1022 95.67 790.77 0% 0 0% 0 0% 0 0% 0%
20210720 769 782.98 765.88 770.02 -0.93% -0.26% 0% 12350 9.5343 48.62 772.01 0% 0 0% 0 0% 0 0% 0%
20210719 774.73 798.99 762.18 777.26 0.53% -0.38% 0% 17187 13.4098 58.97 780.23 0% 0 0% 0 0% 0 0% 0%
20210716 795 798 765 773.19 -3.66% -0.39% 0% 22634 17.568 73.96 776.18 0% 0 0% 0 0% 0 0% 0%
20210715 789 805 780.22 802.58 0.83% 0.88% 0% 21645 17.2205 70.36 795.59 0% 0 0% 0 0% 0 0% 0%
20210714 755.41 804.68 745 795.99 4.47% 1.34% 0% 35459 27.8506 109.38 785.43 0% 0 0% 0 0% 0 0% 0%
20210713 765.15 785.5 752.52 761.9 -0.92% -0.62% 0% 20263 15.5348 63.72 766.66 0% 0 0% 0 0% 0 0% 0%
20210712 750 778 730.01 769 4.31% 1.1% 0% 28263 21.4988 85.43 760.67 0% 0 0% 0 0% 0 0% 0%
20210709 750 754.37 717.6 737.2 -3% 0.69% 0% 36451 26.6868 104.18 732.13 0% 0 0% 0 0% 0 0% 0%
20210708 787.01 796.57 752 760 -3% -0.78% 0% 26382 20.2073 77.18 765.95 0% 0 0% 0 0% 0 0% 0%
20210707 753 791.25 745 783.5 2.82% 1.36% 0% 32369 25.0219 96.53 773.02 0% 0 0% 0 0% 0 0% 0%
20210706 823.17 826 730 761.99 -6.41% -0.96% 0% 53199 40.9312 162.32 769.4 0% 0 0% 0 0% 0 0% 0%
20210705 788 838.68 781.11 814.2 3.19% -0.23% 0% 28930 23.6087 103.52 816.06 0% 0 0% 0 0% 0 0% 0%
20210702 810 813.92 775 789 -3.78% -0.69% 0% 31310 24.8752 108.6 794.48 0% 0 0% 0 0% 0 0% 0%
20210701 790 844.44 784.02 820 3.94% 0.13% 0% 33169 27.1635 120.84 818.94 0% 0 0% 0 0% 0 0% 0%
20210630 790.02 800 774 788.88 0.04% 0.05% 0% 21897 17.2652 81.72 788.47 0% 0 0% 0 0% 0 0% 0%
20210629 785.64 803.98 766 788.6 1.89% 0.03% 0% 29686 23.4032 110.26 788.36 0% 0 0% 0 0% 0 0% 0%
20210628 781.01 795 755.51 774 2.85% 0.07% 0% 33809 26.1504 128.16 773.47 0% 0 0% 0 0% 0 0% 0%
20210625 700 766.88 699.84 752.52 9.04% 1.66% 0% 43776 32.4043 153.26 740.23 0% 0 0% 0 0% 0 0% 0%
20210624 702.01 706.47 675 690.16 -1.55% 0.51% 0% 25651 17.614 88.9 686.68 0% 0 0% 0 0% 0 0% 0%
20210623 695.01 713.68 690 701 1.01% -0.39% 0% 25469 17.9242 90.92 703.77 0% 0 0% 0 0% 0 0% 0%
20210622 690 703.89 683 694 0.43% -0.05% 0% 24063 16.7075 82.67 694.32 0% 0 0% 0 0% 0 0% 0%
20210621 658.17 705 649.08 691 4.86% 0.98% 0% 35916 24.5777 119.92 684.31 0% 0 0% 0 0% 0 0% 0%
20210618 629.67 660.99 623 659 4.66% 2.75% 0% 32088 20.5808 104.74 641.39 0% 0 0% 0 0% 0 0% 0%
20210617 610.01 635.82 610.01 629.63 2.55% 0.29% 0% 21737 13.646 68.53 627.78 0% 0 0% 0 0% 0 0% 0%
20210616 650.87 653 611.89 614 -5.66% -2.12% 0% 28975 18.1757 82.41 627.29 0% 0 0% 0 0% 0 0% 0%
20210615 649.44 665 645 650.87 -0.48% -0.49% 0% 23193 15.17 68.31 654.08 0% 0 0% 0 0% 0 0% 0%
20210611 643.22 657.59 600.27 654 1.49% 3.12% 0% 52649 33.3911 147.99 634.22 0% 0 0% 0 0% 0 0% 0%
20210610 637 652 622.5 644.43 1.17% 1.01% 0% 29880 19.0631 88.71 637.99 0% 0 0% 0 0% 0 0% 0%
20210609 640.7 644.94 621.21 637 -0.93% 0.76% 0% 26410 16.6964 77.67 632.2 0% 0 0% 0 0% 0 0% 0%
20210608 636.02 663 625.6 642.98 0.59% -0.89% 0% 35325 22.9166 105.76 648.74 0% 0 0% 0 0% 0 0% 0%
20210607 635 644.42 612 639.21 -1.3% 1.66% 0% 31269 19.661 87.06 628.77 0% 0 0% 0 0% 0 0% 0%
20210604 625.5 654.93 625.01 647.61 1.99% 0.76% 0% 25088 16.1245 73.15 642.72 0% 0 0% 0 0% 0 0% 0%
20210603 610.01 643.44 610.01 635 2.41% 0.82% 0% 36875 23.2249 102.41 629.83 0% 0 0% 0 0% 0 0% 0%
20210602 684 684 619.12 620.05 -8.81% -2.99% 0% 54869 35.0719 158.64 639.19 0% 0 0% 0 0% 0 0% 0%
20210601 675 688.96 658.57 679.97 0.49% 0.77% 0% 29323 19.7864 96.48 674.77 0% 0 0% 0 0% 0 0% 0%
20210531 651 679.85 650.66 676.67 3.15% 1.14% 0% 28102 18.8008 91.06 669.02 0% 0 0% 0 0% 0 0% 0%
20210528 666.05 686 641.5 656 -1.44% -1.26% 0% 34312 22.795 102.31 664.34 0% 0 0% 0 0% 0 0% 0%
20210527 652 677.9 646.64 665.6 1.31% 0.1% 0% 28888 19.2089 88.21 664.94 0% 0 0% 0 0% 0 0% 0%
20210526 665.64 672.9 650 657 -1.32% -0.44% 0% 27861 18.3849 82.54 659.88 0% 0 0% 0 0% 0 0% 0%
20210525 618.5 679.38 618.5 665.8 7.73% 1.81% 0% 49062 32.0838 139.95 653.94 0% 0 0% 0 0% 0 0% 0%
20210524 606.98 619.49 606.01 618 1.98% 0.61% 0% 23213 14.259 63.93 614.27 0% 0 0% 0 0% 0 0% 0%
20210521 630.15 633.5 595 606 -3.48% -0.43% 0% 36960 22.4937 94.3 608.6 0% 0 0% 0 0% 0 0% 0%
20210520 625.25 637.59 617.01 627.87 -0.18% 0.36% 0% 28038 17.5408 71.5 625.61 0% 0 0% 0 0% 0 0% 0%
20210519 627.18 648 622.51 629 -0.39% -0.73% 0% 30227 19.1529 72.14 633.64 0% 0 0% 0 0% 0 0% 0%
20210518 633 643 615 631.49 0.6% 0.49% 0% 33648 21.1451 76.25 628.42 0% 0 0% 0 0% 0 0% 0%
20210517 570 635.16 567 627.7 8.98% 2.27% 0% 57190 35.1 124.69 613.74 0% 0 0% 0 0% 0 0% 0%
20210514 580 589.5 566.66 576 -0.62% -0.55% 0% 30662 17.7593 66.2 579.2 0% 0 0% 0 0% 0 0% 0%
20210513 567 600 560.5 579.6 0.45% -0.22% 0% 41686 24.2135 86.27 580.85 0% 0 0% 0 0% 0 0% 0%
20210512 535.35 577.49 531.2 577 6.17% 3.61% 0% 44809 24.955 87.43 556.92 0% 0 0% 0 0% 0 0% 0%
20210511 518 548.06 503.3 543.49 3.76% 2.86% 0% 48977 25.8793 87.41 528.4 0% 0 0% 0 0% 0 0% 0%
20210510 520.01 544.88 510 523.8 0.34% -0.37% 0% 56675 29.7955 100.75 525.73 0% 0 0% 0 0% 0 0% 0%
20210507 561.03 567 521.88 522.02 -7.53% -3.55% 0% 54113 29.2881 95.78 541.24 0% 0 0% 0 0% 0 0% 0%
20210506 620 622 548 564.5 -8.69% -3.25% 0% 64664 37.7296 127.86 583.47 0% 0 0% 0 0% 0 0% 0%
20210430 594 637.91 590 618.2 3.36% 0.28% 0% 50247 30.9747 113.23 616.45 0% 0 0% 0 0% 0 0% 0%
20210429 590.97 618.98 586.5 598.1 1.44% -1.01% 0% 41946 25.344 95.3 604.21 0% 0 0% 0 0% 0 0% 0%
20210428 578 595.93 570 589.6 0.44% 0.7% 0% 37405 21.9017 83.19 585.53 0% 0 0% 0 0% 0 0% 0%
20210427 588 600 549.9 587.02 0.86% 2.07% 0% 52430 30.1535 111.7 575.12 0% 0 0% 0 0% 0 0% 0%
20210426 581.01 607.2 572 582 0.73% -1.43% 0% 49022 28.9453 108.87 590.46 0% 0 0% 0 0% 0 0% 0%
20210423 608 608 575 577.77 -5.25% -1.23% 0% 60787 35.5582 130.85 584.96 0% 0 0% 0 0% 0 0% 0%
20210422 604.79 619.99 595.05 609.8 0.05% 0.46% 0% 42050 25.5238 100.03 606.99 0% 0 0% 0 0% 0 0% 0%
20210421 553.5 615.4 550.25 609.51 9.63% 3.76% 0% 67760 39.8059 153.14 587.45 0% 0 0% 0 0% 0 0% 0%
20210416 509.98 522.3 495.05 506.66 -0.88% -0.59% 0% 36438 18.5707 75.82 509.65 0% 0 0% 0 0% 0 0% 0%
20210415 515 522 501.38 511.16 -1.69% -0.01% 0% 31527 16.1167 65.49 511.2 0% 0 0% 0 0% 0 0% 0%
20210414 492.1 523 490.15 519.93 4.73% 1.57% 0% 45612 23.3494 91.47 511.91 0% 0 0% 0 0% 0 0% 0%
20210413 510 517.9 492.89 496.46 -2.65% -1.61% 0% 44956 22.684 90.22 504.58 0% 0 0% 0 0% 0 0% 0%
20210412 512 543.1 491.88 510 -0.66% -1.12% 0% 55370 28.5575 115.68 515.76 0% 0 0% 0 0% 0 0% 0%
20210409 517.99 534.99 508 513.39 -2.21% -1.24% 0% 50107 26.0477 114.59 519.84 0% 0 0% 0 0% 0 0% 0%
20210408 470.05 535.48 465.57 525 10.76% 4.63% 0% 69293 34.7699 165.54 501.78 0% 0 0% 0 0% 0 0% 0%
20210407 468.22 478.5 462 474 -1.23% 0.83% 0% 40372 18.9779 103.31 470.08 0% 0 0% 0 0% 0 0% 0%
20210406 475.01 500 474.5 479.92 2.55% -1.21% 0% 62336 30.2816 176.5 485.78 0% 0 0% 0 0% 0 0% 0%
20210402 430.77 476 430.7 468 7.73% 2.35% 0% 54275 24.8165 167.73 457.24 0% 0 0% 0 0% 0 0% 0%
20210401 412.1 438.98 412.1 434.4 5.44% 1.47% 0% 46084 19.7293 152.28 428.12 0% 0 0% 0 0% 0 0% 0%
20210330 386.01 425 380.08 416 7.38% 1.8% 0% 61985 25.3308 214.15 408.66 0% 0 0% 0 0% 0 0% 0%
20210329 376.01 402 374.13 387.41 0.47% -0.15% 0% 50150 19.4582 197.07 388 0% 0 0% 0 0% 0 0% 0%
20210326 370.04 396.57 370.04 385.59 4.16% 0.67% 0% 47093 18.0374 204.34 383.02 0% 0 0% 0 0% 0 0% 0%
20201215 625.6 629 596.8 605.99 -4.04% -0.67% 0% 14637 8.9296 120.13 610.07 0% 0 0% 0 0% 0 0% 0%
20201214 602.68 634.89 593 631.49 5.25% 1.87% 0% 14048 8.7081 119.26 619.88 0% 0 0% 0 0% 0 0% 0%
20201211 577.87 609.8 573.31 600 3.27% 0.78% 0% 14106 8.3983 114.75 595.37 0% 0 0% 0 0% 0 0% 0%
20201210 566.1 582 563 580.98 2.17% 1.34% 0% 11822 6.7773 94.34 573.28 0% 0 0% 0 0% 0 0% 0%
20201209 596 597 568.62 568.62 -4.56% -2% 0% 11256 6.531 93.43 580.22 0% 0 0% 0 0% 0 0% 0%
20201208 596.01 617.79 588.12 595.8 0% -1.12% 0% 10309 6.2116 89.31 602.54 0% 0 0% 0 0% 0 0% 0%
20201207 568 606.8 556.2 595.8 4.15% 0.55% 0% 13896 8.2344 112.89 592.57 0% 0 0% 0 0% 0 0% 0%
20201204 566.99 586 562.23 572.05 0.56% -0.25% 0% 9378 5.3779 72.84 573.46 0% 0 0% 0 0% 0 0% 0%
20201203 525 576.67 525 568.88 7.95% 2.29% 0% 15675 8.7179 116.27 556.17 0% 0 0% 0 0% 0 0% 0%
20201202 532.09 539.9 523 527 -0.92% -0.48% 0% 7966 4.2183 55.91 529.54 0% 0 0% 0 0% 0 0% 0%
20201201 505.06 536 505.06 531.9 4.79% 1.28% 0% 14495 7.6123 86.06 525.17 0% 0 0% 0 0% 0 0% 0%
20201130 511.01 515.1 488 507.61 -1.63% 1% 0% 17688 8.8899 98.36 502.59 0% 0 0% 0 0% 0 0% 0%
20201127 541 548.43 509.97 516 -4.27% -1.7% 0% 13426 7.0475 70.32 524.91 0% 0 0% 0 0% 0 0% 0%
20201126 530.1 553.08 530.1 539.01 0.98% -0.44% 0% 8882 4.8088 48.63 541.41 0% 0 0% 0 0% 0 0% 0%
20201125 533.88 546.01 522 533.8 -0.01% -0.53% 0% 11301 6.0649 59.48 536.67 0% 0 0% 0 0% 0 0% 0%
20201124 550 554.69 529 533.88 -4.66% -0.36% 0% 18043 9.668 91.93 535.83 0% 0 0% 0 0% 0 0% 0%
20201123 576 592 547.48 560 -3.45% -0.95% 0% 16245 9.1842 90.05 565.36 0% 0 0% 0 0% 0 0% 0%
20201120 558.5 588.85 557.57 580.03 3.02% 0.82% 0% 11737 6.7526 66.46 575.33 0% 0 0% 0 0% 0 0% 0%
20201119 561 572.88 539 563 -1.32% 0.76% 0% 16506 9.2228 88.94 558.75 0% 0 0% 0 0% 0 0% 0%
20201118 621 635 540 570.51 -8.85% -0.96% 0% 29824 17.1801 169.89 576.05 0% 0 0% 0 0% 0 0% 0%
20201117 636.01 640 610.39 625.9 -3.56% 0.09% 0% 15028 9.3975 101.49 625.33 0% 0 0% 0 0% 0 0% 0%
20201116 581.51 664 568.91 649 14.48% 4.3% 0% 29956 18.6407 202.04 622.27 0% 0 0% 0 0% 0 0% 0%
20201113 555.7 568 543.36 566.9 2.04% 1.79% 0% 10293 5.7327 71.32 556.95 0% 0 0% 0 0% 0 0% 0%
20201112 533.02 560 521.01 555.54 5% 2.98% 0% 14471 7.8069 97.04 539.49 0% 0 0% 0 0% 0 0% 0%
20201111 540 582 526.66 529.08 -3.45% -4.32% 0% 16901 9.3453 115.84 552.94 0% 0 0% 0 0% 0 0% 0%
20201110 545 554.99 523 548 -0.69% 1.66% 0% 11738 6.3276 79.41 539.07 0% 0 0% 0 0% 0 0% 0%
20201109 531.11 574 522.26 551.81 3.14% 0.61% 0% 15787 8.6587 107.14 548.47 0% 0 0% 0 0% 0 0% 0%
20201106 545.21 547 512.2 535 -2.44% 1.23% 0% 16329 8.6299 105.82 528.5 0% 0 0% 0 0% 0 0% 0%
20201105 551 560 537 548.4 -0.47% -0.18% 0% 11671 6.412 80.43 549.4 0% 0 0% 0 0% 0 0% 0%
20201104 547.91 560.8 527 551 0.72% 1.02% 0% 15531 8.4715 103.66 545.46 0% 0 0% 0 0% 0 0% 0%
20201103 516 577.49 507.19 547.08 7.29% 1.63% 0% 16461 8.8612 108.3 538.31 0% 0 0% 0 0% 0 0% 0%
20201102 483.05 510 471.12 509.9 5.79% 3.55% 0% 13363 6.5801 80.89 492.41 0% 0 0% 0 0% 0 0% 0%
20201030 493 506 480.2 481.99 -2.46% -2.11% 0% 11099 5.465 64.27 492.39 0% 0 0% 0 0% 0 0% 0%
20201029 466 500.3 466 494.15 4.82% 1.36% 0% 15862 7.7329 83.53 487.51 0% 0 0% 0 0% 0 0% 0%
20201028 483.01 495.41 469.7 471.41 -3.81% -2.02% 0% 16464 7.9217 80.08 481.15 0% 0 0% 0 0% 0 0% 0%
20201027 451.01 491 446.01 490.08 7.71% 5.03% 0% 15204 7.0947 64.63 466.63 0% 0 0% 0 0% 0 0% 0%
20201026 410.11 474.88 410 455 9.64% 2.39% 0% 19760 8.7809 59.92 444.38 0% 0 0% 0 0% 0 0% 0%
20201023 441 441.78 408.06 415 -5.9% -2.01% 0% 14651 6.2048 15.53 423.51 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