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. 华锐精密688059
    4. 返回上一页 刷新
股票代码（例：sh688059）       483条   (进入华锐精密股票专站) 华锐精密股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 92.95 92.95 89.01 91.75 -1.13% 9999.99% 0% 649584 0.5878 126.08 0.9 0% 0 0% 0 0% 0 0% 0%
20230927 91 93.99 87.45 92.8 0.87% 9999.99% 0% 1335417 1.2043 270.17 0.9 0% 0 0% 0 0% 0 0% 0%
20230926 93.88 94.98 90.88 92 -1.67% 9900% 0% 559309 0.5167 140.14 0.92 0% 0 0% 0 0% 0 0% 0%
20230925 92.77 94.45 92.01 93.56 0.73% 9853.19% 0% 245984 0.2304 64.66 0.94 0% 0 0% 0 0% 0 0% 0%
20230922 90.52 93 89.64 92.88 2.19% 9995.65% 0% 278710 0.2561 62.8 0.92 0% 0 0% 0 0% 0 0% 0%
20230921 91.36 93.28 90.28 90.89 -0.32% 9887.91% 0% 270085 0.2468 60.31 0.91 0% 0 0% 0 0% 0 0% 0%
20230920 92.02 92.39 90.58 91.18 -1.44% 9919.78% 0% 262035 0.2393 58.66 0.91 0% 0 0% 0 0% 0 0% 0%
20230919 94.55 94.55 91.89 92.51 -2.11% 9847.31% 0% 225275 0.2084 50.94 0.93 0% 0 0% 0 0% 0 0% 0%
20230918 95.72 95.95 92.5 94.5 -1.33% 9953.19% 0% 628644 0.5908 135.91 0.94 0% 0 0% 0 0% 0 0% 0%
20230915 96.72 97.96 95 95.77 -0.95% 9876.04% 0% 313989 0.3022 59.6 0.96 0% 0 0% 0 0% 0 0% 0%
20230914 97.29 97.5 94.83 96.69 -0.83% 9971.88% 0% 407973 0.3926 73.72 0.96 0% 0 0% 0 0% 0 0% 0%
20230913 97.87 98.6 94.6 97.5 0% 9999.99% 0% 459720 0.4421 80.2 0.96 0% 0 0% 0 0% 0 0% 0%
20230912 99.21 99.67 96.68 97.5 -1.02% 9848.98% 0% 417284 0.4085 76.07 0.98 0% 0 0% 0 0% 0 0% 0%
20230911 95.8 99.38 94 98.5 3.18% 9951.02% 0% 767572 0.7509 138.11 0.98 0% 0 0% 0 0% 0 0% 0%
20230908 93.11 96 93.11 95.46 2.26% 9948.42% 0% 285744 0.2722 52.67 0.95 0% 0 0% 0 0% 0 0% 0%
20230907 94.43 94.91 92.18 93.35 -1.53% 9937.63% 0% 237703 0.2216 40.94 0.93 0% 0 0% 0 0% 0 0% 0%
20230906 93.99 95.39 93.04 94.8 -0.7% 9985.11% 0% 258045 0.2434 43 0.94 0% 0 0% 0 0% 0 0% 0%
20230905 97 97 94 95.47 -2.13% 9949.47% 0% 477622 0.4556 79.2 0.95 0% 0 0% 0 0% 0 0% 0%
20230904 92 97.75 91.85 97.55 8.36% 9999.99% 0% 1362600 1.3007 226.23 0.95 0% 0 0% 0 0% 0 0% 0%
20230901 85.71 91.2 84.7 90.02 5.03% 9999.99% 0% 606220 0.5387 111.05 0.89 0% 0 0% 0 0% 0 0% 0%
20230831 91.03 91.37 85.12 85.71 -5.81% 9751.72% 0% 643065 0.5603 116.28 0.87 0% 0 0% 0 0% 0 0% 0%
20230830 88.23 91.88 87.82 91 2.66% 9999.99% 0% 281744 0.2549 56.5 0.9 0% 0 0% 0 0% 0 0% 0%
20230829 85.18 91.18 83.02 88.64 3.55% 9999.99% 0% 473448 0.4139 90.53 0.87 0% 0 0% 0 0% 0 0% 0%
20230828 90.98 90.98 85.6 85.6 -0.31% 9739.08% 0% 471530 0.41 89.31 0.87 0% 0 0% 0 0% 0 0% 0%
20230825 88.5 88.78 84.01 85.87 -3.84% 9884.88% 0% 592204 0.5078 109.58 0.86 0% 0 0% 0 0% 0 0% 0%
20230824 88.39 90.33 86.43 89.3 1.59% 9999.99% 0% 530090 0.4689 93.95 0.88 0% 0 0% 0 0% 0 0% 0%
20230823 87.28 88.16 84.76 87.9 0% 9999.99% 0% 390837 0.3402 72.41 0.87 0% 0 0% 0 0% 0 0% 0%
20230822 89.38 90.09 85.6 87.9 -1.59% 9999.99% 0% 514548 0.4498 95.93 0.87 0% 0 0% 0 0% 0 0% 0%
20230821 90.18 91.35 87.9 89.32 -2.04% 9824.44% 0% 444389 0.3982 85.31 0.9 0% 0 0% 0 0% 0 0% 0%
20230818 93.2 93.2 89.88 91.18 -1.76% 9919.78% 0% 552875 0.5031 110 0.91 0% 0 0% 0 0% 0 0% 0%
20230817 94.97 94.97 92.67 92.81 -1.27% 9773.4% 0% 272700 0.2553 56.64 0.94 0% 0 0% 0 0% 0 0% 0%
20230816 93.02 95.65 93.02 94 -0.15% 9900% 0% 356756 0.337 71.28 0.94 0% 0 0% 0 0% 0 0% 0%
20230815 96.7 96.7 93.13 94.14 -2.65% 9914.89% 0% 523997 0.4949 100.69 0.94 0% 0 0% 0 0% 0 0% 0%
20230814 94.43 97.6 92.66 96.7 2.57% 9999.99% 0% 565197 0.5365 110.68 0.95 0% 0 0% 0 0% 0 0% 0%
20230811 93 96.78 90.88 94.28 2.3% 9824.21% 0% 913515 0.8654 170.14 0.95 0% 0 0% 0 0% 0 0% 0%
20230810 91.06 92.16 89.88 92.16 2.23% 9999.99% 0% 185821 0.1697 33.24 0.91 0% 0 0% 0 0% 0 0% 0%
20230809 91 91.57 89.39 90.15 -1.31% 9916.67% 0% 338754 0.3056 59.02 0.9 0% 0 0% 0 0% 0 0% 0%
20230808 94.26 94.26 90.15 91.35 -1.84% 9938.46% 0% 482923 0.4399 91.93 0.91 0% 0 0% 0 0% 0 0% 0%
20230807 93.1 94.78 92.01 93.06 0.44% 9906.45% 0% 343279 0.3208 60.06 0.93 0% 0 0% 0 0% 0 0% 0%
20230804 95.5 96.36 92.14 92.65 -2.15% 9862.37% 0% 500572 0.4667 90 0.93 0% 0 0% 0 0% 0 0% 0%
20230803 96.95 97.79 93.99 94.69 -2.33% 9867.37% 0% 537619 0.5109 101.73 0.95 0% 0 0% 0 0% 0 0% 0%
20230802 94.8 98.36 94.17 96.95 2.04% 9894.85% 0% 544061 0.5283 105.71 0.97 0% 0 0% 0 0% 0 0% 0%
20230801 96.99 96.99 93.18 95.01 0.01% 9901.05% 0% 461056 0.4388 87.18 0.95 0% 0 0% 0 0% 0 0% 0%
20230731 93.34 98 92.03 95 3.54% 9795.83% 0% 812558 0.7813 148.05 0.96 0% 0 0% 0 0% 0 0% 0%
20230728 89 92.99 88.01 91.75 3.23% 9872.83% 0% 494116 0.4535 87.78 0.92 0% 0 0% 0 0% 0 0% 0%
20230727 90.51 91.6 88.54 88.88 -1.8% 9775.56% 0% 254079 0.2279 39.82 0.9 0% 0 0% 0 0% 0 0% 0%
20230726 93.72 93.73 90.12 90.51 -2.68% 9846.15% 0% 462228 0.4225 66.94 0.91 0% 0 0% 0 0% 0 0% 0%
20230725 90.06 95.35 90 93 7.9% 9999.99% 0% 1079030 0.9977 128.54 0.92 0% 0 0% 0 0% 0 0% 0%
20230724 89.27 89.27 85.7 86.19 -2.02% 9922.09% 0% 196980 0.1702 23.32 0.86 0% 0 0% 0 0% 0 0% 0%
20230721 89.33 89.33 87.12 87.97 -0.8% 9896.59% 0% 346694 0.3051 40.91 0.88 0% 0 0% 0 0% 0 0% 0%
20230720 87.68 91.55 86.65 88.68 1.14% 9753.33% 0% 530607 0.4764 64.38 0.9 0% 0 0% 0 0% 0 0% 0%
20230719 88.26 88.26 85.01 87.68 0.07% 9978.16% 0% 651243 0.5661 75.66 0.87 0% 0 0% 0 0% 0 0% 0%
20230718 90.47 91.48 87.11 87.62 -3.93% 9856.82% 0% 772957 0.6829 93.37 0.88 0% 0 0% 0 0% 0 0% 0%
20230717 92.08 93.99 90.29 91.2 -3.04% 9813.04% 0% 720234 0.6594 92.3 0.92 0% 0 0% 0 0% 0 0% 0%
20230714 90.93 94.22 89.85 94.06 3.36% 9999.99% 0% 1070304 0.9943 141.8 0.93 0% 0 0% 0 0% 0 0% 0%
20230713 93.41 93.41 89.5 91 -2.57% 9900% 0% 892146 0.8105 122.15 0.91 0% 0 0% 0 0% 0 0% 0%
20230712 85.34 95.77 85.34 93.4 9.46% 9999.99% 0% 2019338 1.8543 287.8 0.92 0% 0 0% 0 0% 0 0% 0%
20230711 80.64 86.5 80.64 85.33 5.35% 9999.99% 0% 625014 0.5262 110.24 0.84 0% 0 0% 0 0% 0 0% 0%
20230710 80.96 81.89 80 81 1.25% 9900% 0% 405588 0.3293 72.86 0.81 0% 0 0% 0 0% 0 0% 0%
20230707 80.75 81.48 79.12 80 -1.28% 9900% 0% 292131 0.2341 52.71 0.8 0% 0 0% 0 0% 0 0% 0%
20230706 81.62 82.31 80.5 81.04 -1.11% 9904.94% 0% 668355 0.5413 120.5 0.81 0% 0 0% 0 0% 0 0% 0%
20230705 82.53 84.38 81.5 81.95 -0.46% 9773.49% 0% 467311 0.3871 78.69 0.83 0% 0 0% 0 0% 0 0% 0%
20230704 81.09 84.99 80.6 82.33 1.6% 9819.28% 0% 614680 0.5107 104.82 0.83 0% 0 0% 0 0% 0 0% 0%
20230703 83.58 84.25 81 81.03 -3.25% 9781.71% 0% 635691 0.5236 111.15 0.82 0% 0 0% 0 0% 0 0% 0%
20230630 83.7 84.5 81.81 83.75 -0.15% 9990.36% 0% 728673 0.608 122.53 0.83 0% 0 0% 0 0% 0 0% 0%
20230629 80.34 84.14 78.61 83.88 5.84% 9999.99% 0% 622352 0.5144 98.23 0.83 0% 0 0% 0 0% 0 0% 0%
20230628 78.99 80.16 77.05 79.25 0.29% 9931.65% 0% 322618 0.2536 49.52 0.79 0% 0 0% 0 0% 0 0% 0%
20230627 79 79.78 78.09 79.02 0.28% 9902.53% 0% 234402 0.1849 34.55 0.79 0% 0 0% 0 0% 0 0% 0%
20230626 80.31 81.08 78.44 78.8 -1.89% 9750% 0% 309053 0.2463 43.95 0.8 0% 0 0% 0 0% 0 0% 0%
20230621 83 83.5 80 80.32 -2.94% 9816.05% 0% 367612 0.2989 53.17 0.81 0% 0 0% 0 0% 0 0% 0%
20230620 81.15 84.35 80.3 82.75 0.78% 9991.46% 0% 1097773 0.9036 161.31 0.82 0% 0 0% 0 0% 0 0% 0%
20230619 80.99 82.12 80.57 82.11 1.57% 9913.41% 0% 417023 0.34 65.21 0.82 0% 0 0% 0 0% 0 0% 0%
20230616 80.51 81.5 79.52 80.84 -0.39% 9999.99% 0% 389269 0.3131 58.55 0.8 0% 0 0% 0 0% 0 0% 0%
20230615 79.99 82.28 79.02 81.16 1.32% 9919.75% 0% 933646 0.7571 130.69 0.81 0% 0 0% 0 0% 0 0% 0%
20230614 77.42 82.3 75.54 80.1 3.42% 9999.99% 0% 1112407 0.8785 152.79 0.79 0% 0 0% 0 0% 0 0% 0%
20230613 74.22 77.46 74.01 77.45 3.63% 9999.99% 0% 530488 0.4057 78.12 0.76 0% 0 0% 0 0% 0 0% 0%
20230612 71.81 75.56 71.21 74.74 4.07% 9999.99% 0% 654413 0.4842 88.42 0.74 0% 0 0% 0 0% 0 0% 0%
20230609 74.99 75.44 70.73 71.82 -3.23% 9738.36% 0% 567102 0.4119 77.58 0.73 0% 0 0% 0 0% 0 0% 0%
20230608 75.02 75.99 73.61 74.22 -1.8% 9796% 0% 370633 0.2775 53.13 0.75 0% 0 0% 0 0% 0 0% 0%
20230607 76.73 77.09 75.02 75.58 -1.5% 9844.74% 0% 356915 0.2697 52.14 0.76 0% 0 0% 0 0% 0 0% 0%
20230606 78.99 79.93 76.6 76.73 -3.18% 9864.94% 0% 658523 0.5099 99.22 0.77 0% 0 0% 0 0% 0 0% 0%
20230605 77.39 79.3 77.23 79.25 2.62% 9999.99% 0% 555402 0.4347 85.61 0.78 0% 0 0% 0 0% 0 0% 0%
20230602 73.77 77.55 72.63 77.23 5.25% 9999.99% 0% 956056 0.7206 141.04 0.75 0% 0 0% 0 0% 0 0% 0%
20230601 74.61 75.67 72.28 73.38 -2.67% 9816.22% 0% 949083 0.6998 143.93 0.74 0% 0 0% 0 0% 0 0% 0%
20230531 75.39 76.37 74.15 75.39 -1.17% 9952% 0% 438055 0.3293 67.57 0.75 0% 0 0% 0 0% 0 0% 0%
20230530 77.99 78.41 74.3 76.28 -2.15% 9936.84% 0% 890869 0.676 135.39 0.76 0% 0 0% 0 0% 0 0% 0%
20230529 81.42 81.42 77.63 77.96 -3.68% 9768.35% 0% 390181 0.3084 65.22 0.79 0% 0 0% 0 0% 0 0% 0%
20230526 81.16 81.98 78 80.94 0.33% 9999.99% 0% 435666 0.3487 73.21 0.8 0% 0 0% 0 0% 0 0% 0%
20230525 80.05 80.84 78.25 80.67 1.18% 9983.75% 0% 306910 0.2456 46.62 0.8 0% 0 0% 0 0% 0 0% 0%
20230524 79.58 81.57 78.67 79.73 -0.55% 9866.25% 0% 308478 0.2471 45.46 0.8 0% 0 0% 0 0% 0 0% 0%
20230523 79.23 82.46 79.22 80.17 0.01% 9797.53% 0% 582104 0.4705 79.97 0.81 0% 0 0% 0 0% 0 0% 0%
20230522 78.43 80.58 76.23 80.16 2.21% 9999.99% 0% 666731 0.5278 81.34 0.79 0% 0 0% 0 0% 0 0% 0%
20230519 108.77 112.5 108.03 111 1.98% 9900% 0% 485773 0.5371 75.89 1.11 0% 0 0% 0 0% 0 0% 0%
20230518 111.9 113.21 107.5 108.85 -3.23% 9886.24% 0% 622052 0.681 80.29 1.09 0% 0 0% 0 0% 0 0% 0%
20230517 110.88 113.52 110.03 112.48 1.34% 9942.86% 0% 275009 0.3085 34.86 1.12 0% 0 0% 0 0% 0 0% 0%
20230516 111.89 113.3 109.99 110.99 -0.9% 9899.1% 0% 379888 0.4226 45.65 1.11 0% 0 0% 0 0% 0 0% 0%
20230515 108.5 112 107.42 112 3.63% 9999.99% 0% 315823 0.3446 36.14 1.09 0% 0 0% 0 0% 0 0% 0%
20230510 106.08 111.88 105 111 3.63% 9999.99% 0% 769116 0.8319 81.72 1.08 0% 0 0% 0 0% 0 0% 0%
20230509 111 111.98 107.11 107.11 -3.96% 9726.61% 0% 350514 0.382 39.23 1.09 0% 0 0% 0 0% 0 0% 0%
20230508 111.01 116.09 109.02 111.53 1.2% 9858.04% 0% 576202 0.6467 66.11 1.12 0% 0 0% 0 0% 0 0% 0%
20230505 110 113.49 107 110.21 -1.83% 9919.09% 0% 875674 0.9648 101.57 1.1 0% 0 0% 0 0% 0 0% 0%
20230504 117.83 118.39 111 112.26 -3.02% 9747.37% 0% 908816 1.0362 113.75 1.14 0% 0 0% 0 0% 0 0% 0%
20230428 124.47 128 113.4 115.75 -9.77% 9626.89% 0% 1654052 1.9639 222.6 1.19 0% 0 0% 0 0% 0 0% 0%
20230427 128.53 130.6 125.04 128.29 0.54% 9999.99% 0% 918984 1.1713 156.63 1.27 0% 0 0% 0 0% 0 0% 0%
20230426 133.66 134.48 127 127.6 -3.84% 9791.47% 0% 551753 0.7137 106.63 1.29 0% 0 0% 0 0% 0 0% 0%
20230425 139.4 141 128.01 132.7 -3.06% 9953.03% 0% 523003 0.6918 102.78 1.32 0% 0 0% 0 0% 0 0% 0%
20230424 148.34 148.34 135.38 136.89 -6.37% 9748.2% 0% 608380 0.8463 128.01 1.39 0% 0 0% 0 0% 0 0% 0%
20230421 151.44 153 145.02 146.2 -3.95% 9845.58% 0% 365883 0.5382 86.97 1.47 0% 0 0% 0 0% 0 0% 0%
20230420 152.56 152.67 148 152.21 -0.52% 9999.99% 0% 305203 0.4583 74.88 1.5 0% 0 0% 0 0% 0 0% 0%
20230419 155.4 157.63 150.11 153 -1.66% 9835.06% 0% 264403 0.4059 66.58 1.54 0% 0 0% 0 0% 0 0% 0%
20230418 154.28 157 150.08 155.58 1.03% 9999.99% 0% 446241 0.6874 110.07 1.54 0% 0 0% 0 0% 0 0% 0%
20230417 150.98 156.49 148.9 154 2% 9900% 0% 528876 0.8169 125.84 1.54 0% 0 0% 0 0% 0 0% 0%
20230414 149 152 146.5 150.98 0.65% 9999.99% 0% 426676 0.6339 89.08 1.49 0% 0 0% 0 0% 0 0% 0%
20230413 148.63 151.54 148.2 150 -0.66% 9900% 0% 243301 0.3654 51.71 1.5 0% 0 0% 0 0% 0 0% 0%
20230412 148.35 153.98 147.1 150.99 1.9% 9899.34% 0% 451447 0.6831 96.23 1.51 0% 0 0% 0 0% 0 0% 0%
20230411 153.5 156 147.4 148.18 -4.99% 9713.25% 0% 379463 0.5715 81.55 1.51 0% 0 0% 0 0% 0 0% 0%
20230410 153.14 158.5 151.28 155.96 2.18% 9999.99% 0% 263259 0.4065 54.72 1.54 0% 0 0% 0 0% 0 0% 0%
20230407 151.33 153.88 148.32 152.63 1.35% 9941.45% 0% 299309 0.4562 56.88 1.52 0% 0 0% 0 0% 0 0% 0%
20230406 148 150.79 146.01 150.6 1.55% 9999.99% 0% 261006 0.3869 46.26 1.48 0% 0 0% 0 0% 0 0% 0%
20230404 152.39 152.87 146.62 148.3 -2.68% 9853.02% 0% 325517 0.4862 56.99 1.49 0% 0 0% 0 0% 0 0% 0%
20230403 150.16 153.7 147.99 152.39 1.59% 9992.05% 0% 576619 0.8733 100.57 1.51 0% 0 0% 0 0% 0 0% 0%
20230331 141.68 154.53 141 150 6.91% 9900% 0% 951153 1.4231 169.47 1.5 0% 0 0% 0 0% 0 0% 0%
20230330 137.99 141.88 133.21 140.3 2.27% 9993.53% 0% 385471 0.5346 72.14 1.39 0% 0 0% 0 0% 0 0% 0%
20230329 137.5 139.9 135.13 137.19 -0.23% 9913.87% 0% 233682 0.3196 44.56 1.37 0% 0 0% 0 0% 0 0% 0%
20230328 143.97 146.62 136.99 137.5 -3.97% 9651.77% 0% 369895 0.5199 71.62 1.41 0% 0 0% 0 0% 0 0% 0%
20230327 134 143.8 133 143.18 6.23% 9999.99% 0% 564998 0.7903 116.36 1.4 0% 0 0% 0 0% 0 0% 0%
20230324 136.99 137.46 132.08 134.78 -1.77% 9958.21% 0% 691382 0.9273 150.18 1.34 0% 0 0% 0 0% 0 0% 0%
20230323 138 145 136.02 137.21 -1.03% 9771.22% 0% 550326 0.7674 139.61 1.39 0% 0 0% 0 0% 0 0% 0%
20230322 147.8 147.8 137.02 138.64 -4.32% 9802.86% 0% 386231 0.5403 104.68 1.4 0% 0 0% 0 0% 0 0% 0%
20230321 139.29 147.86 139.29 144.9 2.81% 9893.1% 0% 424245 0.6142 126.75 1.45 0% 0 0% 0 0% 0 0% 0%
20230320 136.96 141.99 133 140.94 3.46% 9999.99% 0% 464398 0.6424 142.72 1.38 0% 0 0% 0 0% 0 0% 0%
20230317 141.88 142.43 135.14 136.23 -3.39% 9771.74% 0% 336821 0.4643 108.7 1.38 0% 0 0% 0 0% 0 0% 0%
20230316 148.5 149.37 141 141.01 -5.04% 9692.36% 0% 257676 0.3703 90.15 1.44 0% 0 0% 0 0% 0 0% 0%
20230315 142.67 152.3 141.14 148.5 3.64% 9866.44% 0% 349578 0.5219 124.28 1.49 0% 0 0% 0 0% 0 0% 0%
20230314 145.06 146 142 143.28 -1.27% 9919.58% 0% 138888 0.1993 50.43 1.43 0% 0 0% 0 0% 0 0% 0%
20230313 146 146 143.54 145.13 -0.17% 9978.47% 0% 256526 0.3705 90.84 1.44 0% 0 0% 0 0% 0 0% 0%
20230310 153.93 153.93 144.51 145.38 -4.72% 9657.05% 0% 324697 0.4836 118.8 1.49 0% 0 0% 0 0% 0 0% 0%
20230309 152.06 156 148.5 152.58 -0.68% 9872.55% 0% 233724 0.3565 93.01 1.53 0% 0 0% 0 0% 0 0% 0%
20230308 151.03 153.85 149.01 153.63 1.6% 9999.99% 0% 178946 0.2702 74.98 1.51 0% 0 0% 0 0% 0 0% 0%
20230307 154.11 156.26 151.2 151.21 -2.95% 9718.83% 0% 227125 0.3493 98.19 1.54 0% 0 0% 0 0% 0 0% 0%
20230306 152.01 159.3 150 155.8 1.17% 9887.18% 0% 263917 0.4109 111.14 1.56 0% 0 0% 0 0% 0 0% 0%
20230303 151.13 155.29 151.02 154 1.43% 9900% 0% 184314 0.2842 77.43 1.54 0% 0 0% 0 0% 0 0% 0%
20230302 160.39 160.39 151.26 151.83 -4.9% 9823.53% 0% 282989 0.4337 109.3 1.53 0% 0 0% 0 0% 0 0% 0%
20230301 161.45 161.85 156 159.66 0.42% 9941.51% 0% 153446 0.2437 62.59 1.59 0% 0 0% 0 0% 0 0% 0%
20230228 157.8 160.78 152.01 158.99 2.3% 9962.66% 0% 204984 0.324 70.29 1.58 0% 0 0% 0 0% 0 0% 0%
20230227 155.22 156.99 151 155.41 -0.89% 9991.56% 0% 253081 0.3897 75.63 1.54 0% 0 0% 0 0% 0 0% 0%
20230224 161.02 161.1 156 156.81 -2.54% 9887.9% 0% 158411 0.2494 40.32 1.57 0% 0 0% 0 0% 0 0% 0%
20230223 163.34 164 159.56 160.9 -0.67% 9893.79% 0% 86038 0.1385 21.77 1.61 0% 0 0% 0 0% 0 0% 0%
20230222 167.98 168.97 161.61 161.99 -4.21% 9777.44% 0% 139393 0.228 34.57 1.64 0% 0 0% 0 0% 0 0% 0%
20230221 163.5 169.91 158.8 169.11 3.42% 9999.99% 0% 284894 0.4697 69.05 1.65 0% 0 0% 0 0% 0 0% 0%
20230220 163.07 167.75 159.5 163.51 -1.53% 9993.21% 0% 222521 0.3614 53.22 1.62 0% 0 0% 0 0% 0 0% 0%
20230217 159.18 173.59 159.18 166.05 2.23% 9843.11% 0% 347157 0.5797 85.3 1.67 0% 0 0% 0 0% 0 0% 0%
20230216 163.93 167.85 161.13 162.43 -1.91% 9744.24% 0% 191260 0.3156 48.27 1.65 0% 0 0% 0 0% 0 0% 0%
20230215 174.45 174.45 159.71 165.59 -2.71% 9999.99% 0% 570626 0.9322 140.93 1.63 0% 0 0% 0 0% 0 0% 0%
20230214 175.5 175.5 167.03 170.2 -3.01% 9911.76% 0% 465845 0.7932 128.42 1.7 0% 0 0% 0 0% 0 0% 0%
20230213 154.28 178.01 153.68 175.48 12.21% 9999.99% 0% 791586 1.3521 227.85 1.71 0% 0 0% 0 0% 0 0% 0%
20230210 163.35 163.36 155 156.39 -4.34% 9798.1% 0% 206206 0.3255 64.76 1.58 0% 0 0% 0 0% 0 0% 0%
20230209 166.58 167.97 161 163.48 -1.88% 9929.45% 0% 181259 0.2959 56.68 1.63 0% 0 0% 0 0% 0 0% 0%
20230208 170.13 170.13 166.58 166.62 -2.43% 9817.86% 0% 195752 0.329 66.01 1.68 0% 0 0% 0 0% 0 0% 0%
20230207 166 171 163.26 170.77 3.38% 9999.99% 0% 276756 0.4634 91.81 1.67 0% 0 0% 0 0% 0 0% 0%
20230206 161.83 167 159.44 165.18 1.4% 9971.95% 0% 238160 0.3902 78.46 1.64 0% 0 0% 0 0% 0 0% 0%
20230203 161 164 159.01 162.9 0.69% 9999.99% 0% 216717 0.3493 70.16 1.61 0% 0 0% 0 0% 0 0% 0%
20230202 158.79 162.98 155 161.78 3.39% 9999.99% 0% 285042 0.4558 92.08 1.6 0% 0 0% 0 0% 0 0% 0%
20230201 149.56 157.99 147.68 156.48 5% 9999.99% 0% 336378 0.5162 106.65 1.53 0% 0 0% 0 0% 0 0% 0%
20230131 151.56 154.97 149 149.03 -3.58% 9769.54% 0% 423761 0.6401 140.76 1.51 0% 0 0% 0 0% 0 0% 0%
20230130 156.01 159.77 152.09 154.56 -0.92% 9871.61% 0% 321648 0.4997 123.33 1.55 0% 0 0% 0 0% 0 0% 0%
20230120 158.11 160.94 154.43 156 -3.07% 9773.42% 0% 388949 0.6131 162.48 1.58 0% 0 0% 0 0% 0 0% 0%
20230119 158.01 163.79 158.01 160.94 -0.16% 9896.27% 0% 90058 0.1451 34.51 1.61 0% 0 0% 0 0% 0 0% 0%
20230118 155.11 162 152.99 161.19 1.8% 9999.99% 0% 336006 0.5325 145.62 1.58 0% 0 0% 0 0% 0 0% 0%
20230117 159.02 162.48 155.2 158.34 -2.07% 9921.52% 0% 285934 0.4526 131.45 1.58 0% 0 0% 0 0% 0 0% 0%
20230116 158 163.35 156.89 161.68 0.86% 9999.99% 0% 263945 0.4232 122.67 1.6 0% 0 0% 0 0% 0 0% 0%
20230113 154.41 160.32 154.41 160.3 0.01% 9999.99% 0% 225764 0.3552 102.89 1.57 0% 0 0% 0 0% 0 0% 0%
20230112 161.4 161.4 153 160.29 2.08% 9999.99% 0% 235562 0.3712 102.94 1.58 0% 0 0% 0 0% 0 0% 0%
20230111 162.09 164.72 156.72 157.02 -2.6% 9713.75% 0% 178071 0.2857 80.48 1.6 0% 0 0% 0 0% 0 0% 0%
20230110 165.8 166.76 160.75 161.21 -1.52% 9851.23% 0% 94897 0.1539 41.4 1.62 0% 0 0% 0 0% 0 0% 0%
20230109 164.1 167.45 162.2 163.69 -0.4% 9820.61% 0% 152133 0.2505 65.41 1.65 0% 0 0% 0 0% 0 0% 0%
20230106 161.55 164.84 158 164.35 2.74% 9999.99% 0% 257366 0.4178 109.87 1.62 0% 0 0% 0 0% 0 0% 0%
20230105 161.58 161.58 155.29 159.97 1.52% 9961.01% 0% 162170 0.2576 70.37 1.59 0% 0 0% 0 0% 0 0% 0%
20230104 160.6 160.6 156.2 157.58 -0.23% 9873.42% 0% 191909 0.304 85.06 1.58 0% 0 0% 0 0% 0 0% 0%
20230103 164.66 164.89 157.58 157.95 -1.89% 9710.56% 0% 269750 0.4344 115.82 1.61 0% 0 0% 0 0% 0 0% 0%
20221230 158.87 163.98 157.69 161 0.56% 9838.27% 0% 261198 0.4223 93.08 1.62 0% 0 0% 0 0% 0 0% 0%
20221229 156 161.42 152.58 160.11 3.56% 9969.81% 0% 320133 0.5083 140.49 1.59 0% 0 0% 0 0% 0 0% 0%
20221228 150.88 155.3 149.76 154.6 1.32% 9999.99% 0% 208778 0.3194 90.7 1.53 0% 0 0% 0 0% 0 0% 0%
20221227 151.88 154 146.01 152.59 2.03% 9999.99% 0% 304093 0.4576 129.73 1.5 0% 0 0% 0 0% 0 0% 0%
20221226 143.5 151.41 140.98 149.56 4.99% 9937.58% 0% 182241 0.2714 74.82 1.49 0% 0 0% 0 0% 0 0% 0%
20221223 144.46 146.79 137.26 142.45 -0.77% 9999.99% 0% 160588 0.226 61.72 1.41 0% 0 0% 0 0% 0 0% 0%
20221222 149.49 151 142.56 143.56 -3.01% 9732.88% 0% 193090 0.2818 72.97 1.46 0% 0 0% 0 0% 0 0% 0%
20221221 152.09 152.79 146.16 148.01 -2.84% 9833.56% 0% 120901 0.1802 43.59 1.49 0% 0 0% 0 0% 0 0% 0%
20221220 149.98 154.49 145.29 152.33 4.1% 9999.99% 0% 334332 0.5012 103.03 1.5 0% 0 0% 0 0% 0 0% 0%
20221219 142.24 150.55 141.35 146.33 2.04% 9922.6% 0% 314494 0.4589 88.03 1.46 0% 0 0% 0 0% 0 0% 0%
20221216 141.45 144.38 138 143.4 -0.07% 9927.97% 0% 216619 0.3097 50.58 1.43 0% 0 0% 0 0% 0 0% 0%
20221215 142.33 148 141.59 143.5 -0.33% 9796.55% 0% 281525 0.4078 62.7 1.45 0% 0 0% 0 0% 0 0% 0%
20221214 145.35 148.47 143.19 143.98 -1.24% 9829.66% 0% 216895 0.3146 42.16 1.45 0% 0 0% 0 0% 0 0% 0%
20221213 153 153 144.07 145.79 -4.82% 9817.69% 0% 375166 0.5501 77.94 1.47 0% 0 0% 0 0% 0 0% 0%
20221212 151.78 153.55 147.11 153.18 0.79% 9999.99% 0% 197870 0.2978 40.08 1.51 0% 0 0% 0 0% 0 0% 0%
20221209 156.17 157 149.51 151.98 -2.58% 9833.33% 0% 277324 0.4251 56.15 1.53 0% 0 0% 0 0% 0 0% 0%
20221208 152.79 158.1 148.58 156 1.89% 9964.52% 0% 356249 0.5525 73.1 1.55 0% 0 0% 0 0% 0 0% 0%
20221207 161.83 161.83 151.77 153.1 -4.1% 9841.56% 0% 587448 0.9062 114.48 1.54 0% 0 0% 0 0% 0 0% 0%
20221206 151 164 150.97 159.65 3.25% 9940.88% 0% 529693 0.8445 105.57 1.59 0% 0 0% 0 0% 0 0% 0%
20221205 148.02 159.88 144 154.63 4.54% 9999.99% 0% 892681 1.3528 157.74 1.52 0% 0 0% 0 0% 0 0% 0%
20221202 146.1 158.67 146.01 147.91 -1.22% 9567.32% 0% 435137 0.6648 78.84 1.53 0% 0 0% 0 0% 0 0% 0%
20221201 145 156 144.7 149.74 3.48% 9816.56% 0% 447741 0.6777 78.49 1.51 0% 0 0% 0 0% 0 0% 0%
20221130 141.9 146.53 135.14 144.7 3.99% 9999.99% 0% 416265 0.5941 67.66 1.43 0% 0 0% 0 0% 0 0% 0%
20221129 135.2 146.62 135.2 139.15 1.3% 9699.3% 0% 648113 0.921 102.92 1.42 0% 0 0% 0 0% 0 0% 0%
20221128 138.56 140.49 135.57 137.37 -2.38% 9854.35% 0% 317402 0.4366 47.5 1.38 0% 0 0% 0 0% 0 0% 0%
20221125 145.48 145.55 138.67 140.72 -1.24% 9880.14% 0% 288656 0.4057 43.32 1.41 0% 0 0% 0 0% 0 0% 0%
20221124 144.31 148.79 141.3 142.48 -4.55% 9794.44% 0% 630648 0.9058 90.94 1.44 0% 0 0% 0 0% 0 0% 0%
20221123 155.11 155.11 140.5 149.27 -3.7% 9999.99% 0% 664351 0.9746 100.46 1.47 0% 0 0% 0 0% 0 0% 0%
20221122 151.7 159.86 148.52 155 1.21% 9900% 0% 913741 1.415 148.9 1.55 0% 0 0% 0 0% 0 0% 0%
20221121 146 159 144.52 153.15 3.86% 9975.66% 0% 784685 1.1938 138.4 1.52 0% 0 0% 0 0% 0 0% 0%
20221118 143 147.99 137.23 147.46 4.95% 9999.99% 0% 591198 0.8612 103.93 1.46 0% 0 0% 0 0% 0 0% 0%
20221117 142.8 144.99 136.8 140.5 -0.24% 9794.37% 0% 575617 0.8153 94.05 1.42 0% 0 0% 0 0% 0 0% 0%
20221116 145.2 145.2 139.13 140.84 -3.07% 9818.31% 0% 522032 0.7429 82.83 1.42 0% 0 0% 0 0% 0 0% 0%
20221115 138.65 148 137.04 145.3 4.8% 9990.28% 0% 784566 1.1307 119.02 1.44 0% 0 0% 0 0% 0 0% 0%
20221114 136.39 139.9 134.1 138.65 0.95% 9947.1% 0% 425367 0.5884 61.67 1.38 0% 0 0% 0 0% 0 0% 0%
20221111 134.8 142 133 137.35 4.63% 9852.9% 0% 711301 0.9819 90.39 1.38 0% 0 0% 0 0% 0 0% 0%
20221110 134.9 136.38 131.2 131.27 -3.39% 9696.27% 0% 476221 0.64 58.5 1.34 0% 0 0% 0 0% 0 0% 0%
20221109 129.04 136.99 128.07 135.88 4.56% 9965.19% 0% 574102 0.7758 66.56 1.35 0% 0 0% 0 0% 0 0% 0%
20221108 130.8 132.02 126.35 129.95 0.08% 9973.64% 0% 402218 0.5206 42.02 1.29 0% 0 0% 0 0% 0 0% 0%
20221107 132.09 136.88 128.94 129.85 -1.99% 9663.16% 0% 632278 0.8401 62.67 1.33 0% 0 0% 0 0% 0 0% 0%
20221104 130 136.88 126.88 132.48 0.87% 9936.36% 0% 944000 1.2448 90.29 1.32 0% 0 0% 0 0% 0 0% 0%
20221103 126.19 131.64 122 131.34 4.08% 9999.99% 0% 855810 1.1043 83.96 1.29 0% 0 0% 0 0% 0 0% 0%
20221102 122.3 130.48 122.18 126.19 3.18% 9758.59% 0% 977686 1.2518 99.94 1.28 0% 0 0% 0 0% 0 0% 0%
20221101 117.98 123.9 116.32 122.3 5.05% 9999.99% 0% 971976 1.1771 96.66 1.21 0% 0 0% 0 0% 0 0% 0%
20221031 102.38 118.73 102.38 116.42 3.59% 9999.99% 0% 1633550 1.8602 152.16 1.14 0% 0 0% 0 0% 0 0% 0%
20221028 116.26 116.98 110.19 112.38 -3.95% 9845.13% 0% 919017 1.0376 86.71 1.13 0% 0 0% 0 0% 0 0% 0%
20221027 123.13 125.8 115.57 117 -4.72% 9569.42% 0% 1091200 1.3171 113.62 1.21 0% 0 0% 0 0% 0 0% 0%
20221026 123.6 125 120 122.79 0.4% 9964.75% 0% 1197620 1.4626 135.45 1.22 0% 0 0% 0 0% 0 0% 0%
20221025 114.19 123 113.53 122.3 6.43% 9999.99% 0% 1247954 1.5042 154.93 1.21 0% 0 0% 0 0% 0 0% 0%
20221024 114.04 120.48 113.95 114.91 0.69% 9721.37% 0% 993611 1.1633 139.7 1.17 0% 0 0% 0 0% 0 0% 0%
20221021 118 118.03 113.2 114.12 -2.25% 9823.48% 0% 542727 0.6237 85.63 1.15 0% 0 0% 0 0% 0 0% 0%
20221020 119.73 120 115.18 116.75 -2.13% 9794.07% 0% 413420 0.4868 70.46 1.18 0% 0 0% 0 0% 0 0% 0%
20221019 116.99 123.9 116.01 119.29 1.52% 9758.68% 0% 774395 0.9345 141.99 1.21 0% 0 0% 0 0% 0 0% 0%
20221018 117.99 118.2 110.7 117.5 2% 9999.99% 0% 1064987 1.2323 208.29 1.16 0% 0 0% 0 0% 0 0% 0%
20221017 105 115.55 101.39 115.2 11.3% 9999.99% 0% 1519476 1.6346 321.35 1.08 0% 0 0% 0 0% 0 0% 0%
20220720 136.3 138 134.12 136.2 1.55% 9841.61% 0% 139336 0.1903 57.61 1.37 0% 0 0% 0 0% 0 0% 0%
20220719 131.18 137.52 129.08 134.12 2.27% 9834.81% 0% 141326 0.1905 52.62 1.35 0% 0 0% 0 0% 0 0% 0%
20220718 137.45 137.87 131 131.14 -5.27% 9760.15% 0% 186499 0.2487 67.04 1.33 0% 0 0% 0 0% 0 0% 0%
20220715 139.5 140.74 137.86 138.43 -0.41% 9858.99% 0% 109893 0.1531 42.51 1.39 0% 0 0% 0 0% 0 0% 0%
20220714 137.11 142.16 137.11 139 1.18% 9828.57% 0% 73592 0.1029 28.67 1.4 0% 0 0% 0 0% 0 0% 0%
20220713 146.88 146.88 136.79 137.38 -4.26% 9783.45% 0% 103810 0.1443 39.31 1.39 0% 0 0% 0 0% 0 0% 0%
20220712 139.1 145.66 139.1 143.5 -0.14% 9934.97% 0% 156303 0.2234 58.19 1.43 0% 0 0% 0 0% 0 0% 0%
20220711 145.99 145.99 138.15 143.7 -1.6% 9999.99% 0% 286411 0.4027 107.18 1.41 0% 0 0% 0 0% 0 0% 0%
20220708 145.1 148.8 144.07 146.04 0.65% 9902.74% 0% 202873 0.2966 76.74 1.46 0% 0 0% 0 0% 0 0% 0%
20220707 146.46 151.86 143.24 145.1 0.07% 9770.75% 0% 210161 0.3096 73.98 1.47 0% 0 0% 0 0% 0 0% 0%
20220706 139.01 145.77 139.01 145 2.52% 9969.44% 0% 353243 0.5073 115.11 1.44 0% 0 0% 0 0% 0 0% 0%
20220705 139.77 141.68 138.11 141.43 2.3% 9999.99% 0% 199200 0.2798 64.32 1.4 0% 0 0% 0 0% 0 0% 0%
20220704 137.98 138.5 136.5 138.25 0.25% 9991.24% 0% 102483 0.1408 30.83 1.37 0% 0 0% 0 0% 0 0% 0%
20220701 135.13 138.7 135.13 137.91 -0.05% 9966.42% 0% 102207 0.1404 28.67 1.37 0% 0 0% 0 0% 0 0% 0%
20220630 135.32 139.88 135.27 137.98 -0.01% 9898.55% 0% 133741 0.1848 37.06 1.38 0% 0 0% 0 0% 0 0% 0%
20220629 139.97 139.97 135 138 -0.22% 9972.99% 0% 228289 0.3121 60.04 1.37 0% 0 0% 0 0% 0 0% 0%
20220628 138.1 140.74 137.04 138.3 -1.16% 9849.64% 0% 102233 0.1418 27.52 1.39 0% 0 0% 0 0% 0 0% 0%
20220627 138.76 141.85 134.02 139.92 0.84% 9999.99% 0% 369279 0.5107 92.64 1.38 0% 0 0% 0 0% 0 0% 0%
20220624 132.89 139.39 131.2 138.76 1.66% 9999.99% 0% 456824 0.6165 116.57 1.35 0% 0 0% 0 0% 0 0% 0%
20220623 129.81 136.5 128.77 136.5 5.31% 9999.99% 0% 400361 0.5316 107.12 1.33 0% 0 0% 0 0% 0 0% 0%
20220622 133 133 128.68 129.62 0.03% 9870.77% 0% 345274 0.4502 94.16 1.3 0% 0 0% 0 0% 0 0% 0%
20220621 129.74 132.43 127 129.58 -0.09% 9791.6% 0% 379392 0.4966 101.52 1.31 0% 0 0% 0 0% 0 0% 0%
20220620 124.98 129.7 123.29 129.7 3.76% 9999.99% 0% 369070 0.4712 100.05 1.28 0% 0 0% 0 0% 0 0% 0%
20220617 126.88 126.88 122.9 125 0.67% 9900% 0% 184086 0.2296 46.93 1.25 0% 0 0% 0 0% 0 0% 0%
20220616 120.39 125.66 120.2 124.17 3.14% 9913.71% 0% 318547 0.3963 77.32 1.24 0% 0 0% 0 0% 0 0% 0%
20220615 122 124.99 119.67 120.39 -2.91% 9768.03% 0% 219740 0.2677 53.27 1.22 0% 0 0% 0 0% 0 0% 0%
20220614 127.58 128.5 119 124 -3.5% 9981.3% 0% 408997 0.5013 91.02 1.23 0% 0 0% 0 0% 0 0% 0%
20220613 126.8 128.99 125.29 128.5 0.34% 9999.99% 0% 224975 0.2863 49.9 1.27 0% 0 0% 0 0% 0 0% 0%
20220610 129.09 129.48 127.41 128.07 -0.64% 9905.47% 0% 226151 0.2906 50.51 1.28 0% 0 0% 0 0% 0 0% 0%
20220609 130.1 133.43 127.07 128.9 -3.52% 9892.25% 0% 270747 0.3499 62.02 1.29 0% 0 0% 0 0% 0 0% 0%
20220608 132.33 135.78 127 133.6 -1.82% 9999.99% 0% 426008 0.5609 100.43 1.32 0% 0 0% 0 0% 0 0% 0%
20220607 129.48 136.95 129.48 136.07 0.87% 9979.26% 0% 233396 0.3144 56.52 1.35 0% 0 0% 0 0% 0 0% 0%
20220606 131.55 137.5 129.61 134.9 3.51% 9892.59% 0% 484742 0.6542 119.12 1.35 0% 0 0% 0 0% 0 0% 0%
20220602 125.66 131.66 125.01 130.33 3.72% 9925.38% 0% 355925 0.4626 93.07 1.3 0% 0 0% 0 0% 0 0% 0%
20220601 126.26 130.74 125.19 125.66 -2.97% 9717.19% 0% 230693 0.2959 63.31 1.28 0% 0 0% 0 0% 0 0% 0%
20220531 123.23 130 121.33 129.5 4.44% 9999.99% 0% 590215 0.75 161.62 1.27 0% 0 0% 0 0% 0 0% 0%
20220530 114 130 113.99 124 8.3% 9999.99% 0% 600630 0.7317 173.16 1.22 0% 0 0% 0 0% 0 0% 0%
20220527 112.52 118.98 112.52 114.5 -0.43% 9686.32% 0% 257949 0.3018 80.92 1.17 0% 0 0% 0 0% 0 0% 0%
20220526 115.44 116 111.21 115 -0.21% 9987.72% 0% 156106 0.1787 50.15 1.14 0% 0 0% 0 0% 0 0% 0%
20220525 112.95 116.65 112.24 115.24 3.59% 9920.87% 0% 256113 0.2935 78.63 1.15 0% 0 0% 0 0% 0 0% 0%
20220524 113.1 118.2 111.11 111.25 -1.11% 9490.52% 0% 464919 0.5386 138.96 1.16 0% 0 0% 0 0% 0 0% 0%
20220523 110 113.49 108 112.5 2.71% 9944.64% 0% 217812 0.2437 67.4 1.12 0% 0 0% 0 0% 0 0% 0%
20220520 109.16 110.8 108.21 109.53 0.34% 9857.27% 0% 120991 0.1325 38.48 1.1 0% 0 0% 0 0% 0 0% 0%
20220519 108.03 112 107.01 109.16 -1.3% 9914.68% 0% 152671 0.1663 48.88 1.09 0% 0 0% 0 0% 0 0% 0%
20220518 109 114.11 108.02 111.8 3.5% 9793.81% 0% 233032 0.2625 75.18 1.13 0% 0 0% 0 0% 0 0% 0%
20220517 107.6 110 104.18 108.02 1.28% 9901.85% 0% 311518 0.3349 95.54 1.08 0% 0 0% 0 0% 0 0% 0%
20220516 112.92 113.6 106.04 106.66 -5.75% 9775.93% 0% 217516 0.2356 70.82 1.08 0% 0 0% 0 0% 0 0% 0%
20220513 113.97 114.3 111.2 113.17 0.26% 9915.04% 0% 120089 0.1354 42.1 1.13 0% 0 0% 0 0% 0 0% 0%
20220512 110.34 115.3 110.27 112.88 2.29% 9801.75% 0% 304805 0.3485 107.68 1.14 0% 0 0% 0 0% 0 0% 0%
20220511 107.6 116.21 107.42 110.35 2.46% 9579.82% 0% 384347 0.4366 142.59 1.14 0% 0 0% 0 0% 0 0% 0%
20220510 100.01 108.4 98.01 107.7 6.68% 9999.99% 0% 268103 0.2782 99.66 1.04 0% 0 0% 0 0% 0 0% 0%
20220509 102.19 103.05 100.72 100.96 -0.32% 9798.04% 0% 70191 0.0715 26.66 1.02 0% 0 0% 0 0% 0 0% 0%
20220506 100 103 99.23 101.28 -0.79% 9927.72% 0% 90020 0.0911 33.74 1.01 0% 0 0% 0 0% 0 0% 0%
20220505 95 103.66 93.55 102.09 5.25% 9999.99% 0% 252799 0.2558 94.74 1.01 0% 0 0% 0 0% 0 0% 0%
20220429 91.08 99.67 91.08 97 4.21% 9999.99% 0% 289270 0.2766 108.36 0.96 0% 0 0% 0 0% 0 0% 0%
20220428 93.65 94.44 90.74 93.08 0.63% 9802.13% 0% 166829 0.1562 65.33 0.94 0% 0 0% 0 0% 0 0% 0%
20220427 89.72 94.95 84.58 92.5 3.1% 9999.99% 0% 137700 0.125 53.14 0.91 0% 0 0% 0 0% 0 0% 0%
20220426 96.66 96.66 89.56 89.72 -3.39% 9652.17% 0% 169339 0.1557 64.31 0.92 0% 0 0% 0 0% 0 0% 0%
20220425 94.01 97.02 92.87 92.87 -5.81% 9675.79% 0% 182709 0.1739 70.68 0.95 0% 0 0% 0 0% 0 0% 0%
20220422 107.5 107.5 98.23 98.6 -5.38% 9662.38% 0% 164773 0.1661 67.79 1.01 0% 0 0% 0 0% 0 0% 0%
20220421 108.98 109.48 104.21 104.21 -5.39% 9731.13% 0% 158499 0.1682 67.06 1.06 0% 0 0% 0 0% 0 0% 0%
20220420 113 114.59 109.65 110.15 -2.18% 9823.42% 0% 80652 0.0899 36.06 1.11 0% 0 0% 0 0% 0 0% 0%
20220419 113.89 113.89 111.34 112.61 0.8% 9954.46% 0% 81499 0.0912 33.29 1.12 0% 0 0% 0 0% 0 0% 0%
20220418 111.33 114 108.68 111.72 0.96% 9875% 0% 96575 0.1085 32.39 1.12 0% 0 0% 0 0% 0 0% 0%
20220415 111.31 112.33 108 110.66 -1.84% 9960% 0% 104436 0.115 31.62 1.1 0% 0 0% 0 0% 0 0% 0%
20220414 114 115.17 111.49 112.74 -0.41% 9876.99% 0% 103666 0.1175 30.55 1.13 0% 0 0% 0 0% 0 0% 0%
20220413 109.11 115.48 106.3 113.2 2.6% 9999.99% 0% 172773 0.1937 47.78 1.12 0% 0 0% 0 0% 0 0% 0%
20220412 111.46 112.14 108.68 110.33 -1.78% 9930% 0% 177127 0.195 47.45 1.1 0% 0 0% 0 0% 0 0% 0%
20220411 114.66 114.66 108.65 112.33 -1.07% 9999.99% 0% 147652 0.1637 39.51 1.11 0% 0 0% 0 0% 0 0% 0%
20220408 116.5 116.5 111.33 113.55 -1.89% 9860.53% 0% 196730 0.2241 52.56 1.14 0% 0 0% 0 0% 0 0% 0%
20220407 115 117.81 113.7 115.74 0.11% 9877.59% 0% 132139 0.153 35.33 1.16 0% 0 0% 0 0% 0 0% 0%
20220401 114.99 114.99 110.75 111.89 -2.7% 9890.18% 0% 299404 0.3368 75.89 1.12 0% 0 0% 0 0% 0 0% 0%
20220331 120 120 113.33 115 -4.56% 9900% 0% 609679 0.7014 158.82 1.15 0% 0 0% 0 0% 0 0% 0%
20220330 119.01 123.7 119.01 120.5 0.33% 9777.05% 0% 324560 0.3949 98.72 1.22 0% 0 0% 0 0% 0 0% 0%
20220329 120.7 122.58 119 120.1 0.68% 9825.62% 0% 268322 0.3246 83.19 1.21 0% 0 0% 0 0% 0 0% 0%
20220328 121.3 123.8 118 119.29 -3.43% 9840.83% 0% 271494 0.3251 86.96 1.2 0% 0 0% 0 0% 0 0% 0%
20220325 126 129.85 123.51 123.53 -1.91% 9626.77% 0% 196829 0.2496 69.13 1.27 0% 0 0% 0 0% 0 0% 0%
20220324 127.73 129.86 125.17 125.93 -0.17% 9815.75% 0% 179225 0.2283 62.61 1.27 0% 0 0% 0 0% 0 0% 0%
20220323 121.69 127.7 121.03 126.15 2.99% 9992% 0% 227990 0.2842 74.56 1.25 0% 0 0% 0 0% 0 0% 0%
20220322 125 127.41 121.36 122.49 -3.95% 9778.23% 0% 235423 0.2913 75.55 1.24 0% 0 0% 0 0% 0 0% 0%
20220321 133.33 133.8 127.01 127.53 -2.91% 9863.28% 0% 203239 0.2607 68.51 1.28 0% 0 0% 0 0% 0 0% 0%
20220318 130.58 133.93 127.47 131.35 2.38% 9926.72% 0% 240217 0.3148 85.27 1.31 0% 0 0% 0 0% 0 0% 0%
20220317 127.56 133 127.52 128.3 0.61% 9693.89% 0% 218062 0.2853 80.23 1.31 0% 0 0% 0 0% 0 0% 0%
20220316 126 128.55 119.64 127.52 2.92% 9999.99% 0% 239258 0.2965 77.54 1.24 0% 0 0% 0 0% 0 0% 0%
20220315 128 130.84 123.08 123.9 -3.5% 9655.91% 0% 127476 0.1615 39.81 1.27 0% 0 0% 0 0% 0 0% 0%
20220311 132.8 135.99 121.6 133.5 -0.33% 9999.99% 0% 150823 0.1972 45.09 1.31 0% 0 0% 0 0% 0 0% 0%
20220310 139.13 141.97 132.78 133.94 -2.57% 9676.64% 0% 208566 0.2853 61.89 1.37 0% 0 0% 0 0% 0 0% 0%
20220309 142.1 145.82 134.04 137.48 -5.18% 9790.65% 0% 282392 0.3937 79.57 1.39 0% 0 0% 0 0% 0 0% 0%
20220308 141.5 146.49 139.3 144.99 3.05% 9968.75% 0% 228553 0.3282 62.02 1.44 0% 0 0% 0 0% 0 0% 0%
20220307 141.66 142.5 139 140.7 -1.26% 9878.72% 0% 170378 0.241 46.74 1.41 0% 0 0% 0 0% 0 0% 0%
20220304 144 144.21 141.66 142.49 -1.82% 9864.34% 0% 102833 0.1469 28.06 1.43 0% 0 0% 0 0% 0 0% 0%
20220303 148.18 148.18 143.38 145.13 -2.02% 9908.97% 0% 123445 0.1791 33.86 1.45 0% 0 0% 0 0% 0 0% 0%
20220302 145.23 149.42 141.8 148.12 0.71% 9999.99% 0% 377800 0.5529 102.85 1.46 0% 0 0% 0 0% 0 0% 0%
20220301 142 147.68 140.1 147.08 4.02% 9999.99% 0% 364290 0.5296 104.31 1.45 0% 0 0% 0 0% 0 0% 0%
20220228 139.18 142.19 137.01 141.4 1.8% 9999.99% 0% 342542 0.4786 100.1 1.4 0% 0 0% 0 0% 0 0% 0%
20220225 138.77 139.5 136.46 138.9 0.07% 9965.22% 0% 314179 0.433 89.03 1.38 0% 0 0% 0 0% 0 0% 0%
20220224 138.34 139.62 135.63 138.8 0.86% 9957.97% 0% 451831 0.6235 133.5 1.38 0% 0 0% 0 0% 0 0% 0%
20220223 132.9 141 130.83 137.61 3.54% 9871.74% 0% 534019 0.7381 171.01 1.38 0% 0 0% 0 0% 0 0% 0%
20220222 133.7 133.74 129.1 132.9 -0.68% 9999.99% 0% 146088 0.1921 51.05 1.31 0% 0 0% 0 0% 0 0% 0%
20220221 129.99 135.2 129.99 133.81 1.91% 9960.9% 0% 239917 0.3194 76.31 1.33 0% 0 0% 0 0% 0 0% 0%
20220218 129.88 131.78 127.8 131.3 1% 9999.99% 0% 154853 0.2013 44.92 1.3 0% 0 0% 0 0% 0 0% 0%
20220217 128.6 132.1 125.9 130 0.79% 9900% 0% 204308 0.266 57.64 1.3 0% 0 0% 0 0% 0 0% 0%
20220216 128.1 129.1 126.4 128.98 0.69% 9976.56% 0% 198191 0.2542 51.05 1.28 0% 0 0% 0 0% 0 0% 0%
20220215 126.2 129.1 125.11 128.1 0.6% 9907.81% 0% 183049 0.2339 44.63 1.28 0% 0 0% 0 0% 0 0% 0%
20220214 126 127.88 119.5 127.33 -0.24% 9999.99% 0% 451861 0.5608 104.48 1.24 0% 0 0% 0 0% 0 0% 0%
20220211 128 130.3 127 127.64 -1.05% 9871.88% 0% 187413 0.2398 45.37 1.28 0% 0 0% 0 0% 0 0% 0%
20220210 133.31 133.31 128 129 -2.63% 9747.33% 0% 206222 0.2693 47.69 1.31 0% 0 0% 0 0% 0 0% 0%
20220209 133.33 135.3 129.85 132.48 -0.05% 9860.9% 0% 139336 0.1849 31.54 1.33 0% 0 0% 0 0% 0 0% 0%
20211203 172 183.74 170.06 177.25 1.33% 9802.23% 0% 343603 0.6148 100.86 1.79 0% 0 0% 0 0% 0 0% 0%
20211202 180.96 181.71 172 174.92 -5.27% 9895.43% 0% 350876 0.6153 104.35 1.75 0% 0 0% 0 0% 0 0% 0%
20211201 185.96 187.45 181.5 184.65 0.62% 9935.33% 0% 181574 0.3349 60.13 1.84 0% 0 0% 0 0% 0 0% 0%
20211130 176.47 189.76 173.98 183.52 3.91% 9820% 0% 341429 0.6301 112.74 1.85 0% 0 0% 0 0% 0 0% 0%
20211129 177.5 182.58 173.64 176.61 -1.4% 9877.97% 0% 290779 0.5156 97.54 1.77 0% 0 0% 0 0% 0 0% 0%
20211126 179.12 182.14 176.01 179.11 -0.8% 9906.15% 0% 202092 0.3609 67.85 1.79 0% 0 0% 0 0% 0 0% 0%
20211125 183.56 183.56 175.54 180.55 -0.01% 9986.59% 0% 267574 0.4781 90.62 1.79 0% 0 0% 0 0% 0 0% 0%
20211124 172.98 185.52 172.92 180.56 4.38% 9875.69% 0% 331506 0.6016 114.7 1.81 0% 0 0% 0 0% 0 0% 0%
20211123 176.4 181.78 172.14 172.98 -1.53% 9672.88% 0% 274006 0.484 94.66 1.77 0% 0 0% 0 0% 0 0% 0%
20211122 172 176.8 169.23 175.67 2.24% 9995.98% 0% 241269 0.4187 85.81 1.74 0% 0 0% 0 0% 0 0% 0%
20211119 170.69 175.39 169.06 171.82 -0.39% 9889.53% 0% 241949 0.416 82.49 1.72 0% 0 0% 0 0% 0 0% 0%
20211118 170.6 175 168.08 172.49 -0.29% 9870.52% 0% 166700 0.2882 55.86 1.73 0% 0 0% 0 0% 0 0% 0%
20211117 172.4 173.26 165.59 172.99 1.76% 9999.99% 0% 207918 0.3546 66.85 1.71 0% 0 0% 0 0% 0 0% 0%
20211116 168.25 175 165.51 169.99 -0.01% 9958.58% 0% 193559 0.327 62.06 1.69 0% 0 0% 0 0% 0 0% 0%
20211115 169.5 177.98 167.51 170 1.08% 9726.59% 0% 317442 0.5488 102.3 1.73 0% 0 0% 0 0% 0 0% 0%
20211112 166.94 173 164.68 168.18 2.13% 9910.71% 0% 189265 0.3176 57.48 1.68 0% 0 0% 0 0% 0 0% 0%
20211111 157.3 167.93 156.99 164.67 3.7% 9940.85% 0% 273172 0.4471 79.49 1.64 0% 0 0% 0 0% 0 0% 0%
20211110 156.5 164.01 156.1 158.8 1.4% 9825% 0% 292622 0.4696 84.41 1.6 0% 0 0% 0 0% 0 0% 0%
20211109 155.67 161.5 153.95 156.6 1.03% 9811.39% 0% 158688 0.2504 47.23 1.58 0% 0 0% 0 0% 0 0% 0%
20211108 160 162.7 153.86 155 -4.35% 9772.61% 0% 371456 0.5826 107.83 1.57 0% 0 0% 0 0% 0 0% 0%
20211105 170.98 172.98 161 162.05 -4.1% 9781.1% 0% 324647 0.5319 103.71 1.64 0% 0 0% 0 0% 0 0% 0%
20211104 163.2 173.2 161.63 168.97 5.61% 9898.22% 0% 256442 0.4335 89.58 1.69 0% 0 0% 0 0% 0 0% 0%
20211103 171.98 171.98 158.12 160 -2.49% 9837.89% 0% 198396 0.3193 67.42 1.61 0% 0 0% 0 0% 0 0% 0%
20211102 164.34 171.75 162.25 164.09 -0.42% 9784.94% 0% 254162 0.4226 91.46 1.66 0% 0 0% 0 0% 0 0% 0%
20211101 153 166.52 152 164.78 10.76% 9999.99% 0% 443878 0.7094 160.49 1.6 0% 0 0% 0 0% 0 0% 0%
20211029 149.58 150.02 136.6 148.77 0.7% 9999.99% 0% 289181 0.4172 102.57 1.44 0% 0 0% 0 0% 0 0% 0%
20211028 147.61 153.52 144.32 147.73 0.89% 9748.67% 0% 257160 0.3858 98.5 1.5 0% 0 0% 0 0% 0 0% 0%
20211027 145.47 149 143.48 146.42 0.65% 9860.54% 0% 141445 0.2074 53.52 1.47 0% 0 0% 0 0% 0 0% 0%
20211026 151.5 153.6 145.01 145.47 -4.3% 9729.05% 0% 238343 0.3519 88.32 1.48 0% 0 0% 0 0% 0 0% 0%
20211025 154.63 154.63 150 152 0.26% 9966.23% 0% 204036 0.3085 73.14 1.51 0% 0 0% 0 0% 0 0% 0%
20211022 154.94 156.92 150.24 151.6 -1.58% 9808.5% 0% 158545 0.2423 57.14 1.53 0% 0 0% 0 0% 0 0% 0%
20211021 156 161.72 154.04 154.04 -0.81% 9711.46% 0% 210367 0.3306 78.15 1.57 0% 0 0% 0 0% 0 0% 0%
20211020 153.06 156.39 151.87 155.3 1.37% 9919.35% 0% 131295 0.2036 49.71 1.55 0% 0 0% 0 0% 0 0% 0%
20211019 149.93 154.21 148.1 153.2 0.71% 9999.99% 0% 147057 0.2222 51.44 1.51 0% 0 0% 0 0% 0 0% 0%
20211018 159 159 150.5 152.12 -4.39% 9842.48% 0% 232895 0.3565 82.48 1.53 0% 0 0% 0 0% 0 0% 0%
20211015 158 159.5 153.18 159.1 1.92% 9969.62% 0% 169047 0.2667 63.22 1.58 0% 0 0% 0 0% 0 0% 0%
20211014 149 158.66 149 156.11 3.42% 9907.05% 0% 220936 0.3445 79.64 1.56 0% 0 0% 0 0% 0 0% 0%
20211013 152.45 152.45 143.51 150.95 2.33% 9999.99% 0% 213881 0.3163 70.44 1.48 0% 0 0% 0 0% 0 0% 0%
20211012 150 156 146.23 147.51 1.2% 9604.61% 0% 384525 0.5854 128.54 1.52 0% 0 0% 0 0% 0 0% 0%
20211011 143.5 149 140 145.76 1.92% 9883.56% 0% 226857 0.3313 76.24 1.46 0% 0 0% 0 0% 0 0% 0%
20211008 145.75 146.65 139 143.01 0.08% 9900.7% 0% 162618 0.2321 52.98 1.43 0% 0 0% 0 0% 0 0% 0%
20210930 141.2 146.5 141.2 142.89 -0.08% 9822.92% 0% 136032 0.1957 41.51 1.44 0% 0 0% 0 0% 0 0% 0%
20210929 148.8 150.05 140.65 143 -3.9% 9900% 0% 297779 0.4272 79.22 1.43 0% 0 0% 0 0% 0 0% 0%
20210928 148 153 148 148.8 -0.73% 9820% 0% 150103 0.2255 41.35 1.5 0% 0 0% 0 0% 0 0% 0%
20210927 153.82 155.25 148.61 149.9 -2.16% 9827.15% 0% 167008 0.2526 43.6 1.51 0% 0 0% 0 0% 0 0% 0%
20210924 157.48 157.68 150.53 153.21 -1.83% 9784.52% 0% 241760 0.3738 60.77 1.55 0% 0 0% 0 0% 0 0% 0%
20210923 155.25 156.82 151.41 156.07 0.95% 9969.03% 0% 329031 0.5094 76.93 1.55 0% 0 0% 0 0% 0 0% 0%
20210922 159.66 163.48 154.31 154.6 -2.07% 9747.13% 0% 241879 0.38 55.06 1.57 0% 0 0% 0 0% 0 0% 0%
20210917 163.1 164.72 155.66 157.86 -3.22% 9828.3% 0% 236668 0.3765 49.81 1.59 0% 0 0% 0 0% 0 0% 0%
20210916 172 172 163.02 163.11 -4.01% 9725.9% 0% 221348 0.367 48.1 1.66 0% 0 0% 0 0% 0 0% 0%
20210915 170.01 173.18 165.6 169.93 -1.27% 9955.03% 0% 334602 0.5657 72.77 1.69 0% 0 0% 0 0% 0 0% 0%
20210914 178.33 184 171.6 172.12 -5.41% 9735.43% 0% 499623 0.8735 112.17 1.75 0% 0 0% 0 0% 0 0% 0%
20210913 177.87 184.87 176 181.96 1.09% 9953.04% 0% 270382 0.4884 66.33 1.81 0% 0 0% 0 0% 0 0% 0%
20210910 181.32 182.5 174.5 180 0.98% 9955.87% 0% 316878 0.5659 74.7 1.79 0% 0 0% 0 0% 0 0% 0%
20210909 185 187.58 174 178.25 -2.77% 9802.78% 0% 339674 0.6098 82.43 1.8 0% 0 0% 0 0% 0 0% 0%
20210908 195.47 195.9 181 183.33 -5.64% 9809.73% 0% 456519 0.8445 117.39 1.85 0% 0 0% 0 0% 0 0% 0%
20210907 199 200.86 190.08 194.28 -2.94% 9863.08% 0% 404111 0.7891 116.45 1.95 0% 0 0% 0 0% 0 0% 0%
20210906 182.22 207.5 175.35 200.17 13.41% 9999.99% 0% 540658 1.0368 155.32 1.92 0% 0 0% 0 0% 0 0% 0%
20210729 178 188 178 187.01 6.58% 9999.99% 0% 242494 0.4475 65.91 1.85 0% 0 0% 0 0% 0 0% 0%
20210728 174.61 180.45 163 175.47 -0.79% 9999.99% 0% 295817 0.5118 73.46 1.73 0% 0 0% 0 0% 0 0% 0%
20210727 179 191.65 176 176.86 -1.23% 9564.48% 0% 315899 0.5784 86 1.83 0% 0 0% 0 0% 0 0% 0%
20210726 184.03 188.18 176.17 179.06 -2.66% 9684.7% 0% 246076 0.4493 65.14 1.83 0% 0 0% 0 0% 0 0% 0%
20210723 180 189.98 174.5 183.96 2.51% 9999.99% 0% 385851 0.7017 101.31 1.82 0% 0 0% 0 0% 0 0% 0%
20210722 181.35 181.55 173 179.45 0.34% 9999.99% 0% 218876 0.3878 56.83 1.77 0% 0 0% 0 0% 0 0% 0%
20210721 170.18 179.77 170.18 178.85 5.11% 9999.99% 0% 229408 0.4056 57.02 1.77 0% 0 0% 0 0% 0 0% 0%
20210720 168.18 173.99 164.72 170.15 1.18% 9908.82% 0% 251776 0.4268 59.67 1.7 0% 0 0% 0 0% 0 0% 0%
20210719 181.8 181.88 168 168.16 -6.85% 9676.74% 0% 400524 0.6883 97.25 1.72 0% 0 0% 0 0% 0 0% 0%
20210716 167.62 183.73 165.55 180.52 8.42% 9999.99% 0% 645690 1.1515 164.1 1.78 0% 0 0% 0 0% 0 0% 0%
20210715 155.1 167.77 154.43 166.5 7.36% 9999.99% 0% 383557 0.6242 94.83 1.63 0% 0 0% 0 0% 0 0% 0%
20210714 155 158.5 153.43 155.08 -1% 9841.03% 0% 173513 0.2707 43.1 1.56 0% 0 0% 0 0% 0 0% 0%
20210713 170.47 172.54 153 156.65 -8.13% 9752.2% 0% 471772 0.75 115.84 1.59 0% 0 0% 0 0% 0 0% 0%
20210712 170.58 172 166.05 170.52 0.4% 9989.94% 0% 282968 0.4786 75.22 1.69 0% 0 0% 0 0% 0 0% 0%
20210709 172 176.93 167.78 169.84 -2.39% 9774.42% 0% 348970 0.5988 94.29 1.72 0% 0 0% 0 0% 0 0% 0%
20210708 161.03 177.78 160.9 174 7.43% 9999.99% 0% 397234 0.677 112.16 1.7 0% 0 0% 0 0% 0 0% 0%
20210707 159.01 166.88 157.6 161.97 0.6% 9836.81% 0% 274102 0.4458 75.8 1.63 0% 0 0% 0 0% 0 0% 0%
20210706 167 167 157.17 161 -2.81% 9962.5% 0% 218766 0.3511 59.11 1.6 0% 0 0% 0 0% 0 0% 0%
20210705 155.16 165.96 153.24 165.66 6.47% 9999.99% 0% 387533 0.628 104.94 1.62 0% 0 0% 0 0% 0 0% 0%
20210702 160.19 167 153.52 155.6 -4.71% 9686.16% 0% 451273 0.7169 117.58 1.59 0% 0 0% 0 0% 0 0% 0%
20210701 167.74 169.33 163.18 163.29 -2.75% 9736.75% 0% 194176 0.3218 53.43 1.66 0% 0 0% 0 0% 0 0% 0%
20210630 169.57 172.64 166.2 167.9 -1.59% 9894.05% 0% 276990 0.4654 77.3 1.68 0% 0 0% 0 0% 0 0% 0%
20210629 165.77 176.77 164.5 170.62 2.94% 9877.78% 0% 373430 0.6379 104.75 1.71 0% 0 0% 0 0% 0 0% 0%
20210628 164 170.78 164 165.75 0.68% 9825.15% 0% 279390 0.4664 78.13 1.67 0% 0 0% 0 0% 0 0% 0%
20210625 160.95 167.98 160.95 164.63 1.7% 9877.58% 0% 172613 0.2846 46.25 1.65 0% 0 0% 0 0% 0 0% 0%
20210624 171 171 161.73 161.88 -4.6% 9651.81% 0% 315454 0.5223 81.64 1.66 0% 0 0% 0 0% 0 0% 0%
20210623 172.56 172.56 165.6 169.69 -1.66% 9999.99% 0% 299325 0.504 74.77 1.68 0% 0 0% 0 0% 0 0% 0%
20210622 176.2 177 169.1 172.56 -2.61% 9874.57% 0% 229449 0.396 57.47 1.73 0% 0 0% 0 0% 0 0% 0%
20210621 170.03 177.49 166.38 177.19 4.85% 9999.99% 0% 426094 0.7406 95.17 1.74 0% 0 0% 0 0% 0 0% 0%
20210618 166.3 179.66 163 169 2.61% 9841.18% 0% 376823 0.6423 85.78 1.7 0% 0 0% 0 0% 0 0% 0%
20210617 165.41 166.48 159.11 164.7 2.13% 9942.68% 0% 195433 0.3199 44.44 1.64 0% 0 0% 0 0% 0 0% 0%
20210616 160.09 167.34 158 161.26 0.61% 9793.25% 0% 326874 0.5342 72.78 1.63 0% 0 0% 0 0% 0 0% 0%
20210615 155.28 161.1 152.53 160.29 3.14% 9999.99% 0% 328804 0.5179 70.57 1.58 0% 0 0% 0 0% 0 0% 0%
20210611 158.46 166 152 155.41 -1.89% 9674.21% 0% 409180 0.6509 88.98 1.59 0% 0 0% 0 0% 0 0% 0%
20210610 156.59 159.9 154 158.4 1.13% 9989.17% 0% 336341 0.5283 68.95 1.57 0% 0 0% 0 0% 0 0% 0%
20210609 152.01 158.8 146.1 156.63 3.98% 9999.99% 0% 561772 0.8649 113.63 1.54 0% 0 0% 0 0% 0 0% 0%
20210608 151.46 152.46 146.89 150.63 -0.77% 9999.99% 0% 438485 0.6547 89.78 1.49 0% 0 0% 0 0% 0 0% 0%
20210607 132.5 153.35 130.5 151.8 16.06% 9999.99% 0% 887386 1.287 181.51 1.45 0% 0 0% 0 0% 0 0% 0%
20210604 127.12 132.72 126.12 130.8 2.09% 9884.73% 0% 341471 0.4465 71.47 1.31 0% 0 0% 0 0% 0 0% 0%
20210603 126.81 132 126.81 128.12 1.19% 9831.78% 0% 273189 0.353 54.15 1.29 0% 0 0% 0 0% 0 0% 0%
20210602 134.08 134.97 126.61 126.61 -5.37% 9639.23% 0% 355084 0.4609 68.39 1.3 0% 0 0% 0 0% 0 0% 0%
20210601 131.48 135.81 129 133.8 1.76% 9960.15% 0% 401798 0.5337 79.13 1.33 0% 0 0% 0 0% 0 0% 0%
20210531 127.1 132.15 127.1 131.49 2.65% 9999.99% 0% 380457 0.494 74.32 1.3 0% 0 0% 0 0% 0 0% 0%
20210528 138 138.64 126.71 128.1 -5.65% 9678.63% 0% 760329 0.9975 149.41 1.31 0% 0 0% 0 0% 0 0% 0%
20210527 136.98 138.49 133.41 135.77 -0.15% 9883.09% 0% 351693 0.4782 76.14 1.36 0% 0 0% 0 0% 0 0% 0%
20210526 131.11 138.18 131.09 135.98 4.04% 9972.59% 0% 402755 0.5453 80.99 1.35 0% 0 0% 0 0% 0 0% 0%
20210525 130.31 132.5 128.16 130.7 -1.31% 9877.1% 0% 347105 0.453 66.9 1.31 0% 0 0% 0 0% 0 0% 0%
20210524 129.99 133.69 127.8 132.44 1.88% 9999.99% 0% 338681 0.4437 64.8 1.31 0% 0 0% 0 0% 0 0% 0%
20210521 135.44 139.02 128 130 -3.99% 9674.44% 0% 540812 0.7181 102.15 1.33 0% 0 0% 0 0% 0 0% 0%
20210520 134.7 137.99 131.6 135.4 -0.59% 9929.63% 0% 424841 0.5732 78.59 1.35 0% 0 0% 0 0% 0 0% 0%
20210519 139 139.49 135.01 136.2 -1.3% 9841.61% 0% 339575 0.4663 62.58 1.37 0% 0 0% 0 0% 0 0% 0%
20210518 140.8 140.99 136 138.99 -0.64% 9971.74% 0% 315321 0.4367 56.46 1.38 0% 0 0% 0 0% 0 0% 0%
20210517 143 143.71 137.23 139.88 -0.79% 9891.43% 0% 373739 0.523 65.64 1.4 0% 0 0% 0 0% 0 0% 0%
20210514 137.32 141.78 132.5 140.99 4.97% 9999.99% 0% 435389 0.6014 70.92 1.38 0% 0 0% 0 0% 0 0% 0%
20210513 136.5 144.72 132.21 134.31 -1.82% 9703.65% 0% 676960 0.9305 106.62 1.37 0% 0 0% 0 0% 0 0% 0%
20210512 133.88 138.88 128.88 136.8 4.14% 9999.99% 0% 435717 0.5839 66.75 1.34 0% 0 0% 0 0% 0 0% 0%
20210511 128.26 134.8 126.81 131.36 1.91% 9851.52% 0% 402202 0.5295 59.13 1.32 0% 0 0% 0 0% 0 0% 0%
20210510 135.9 135.9 127.97 128.9 -5.78% 9739.69% 0% 477271 0.6258 65.14 1.31 0% 0 0% 0 0% 0 0% 0%
20210507 143.77 143.77 132.15 136.81 -3.46% 9959.56% 0% 720031 0.9822 97.67 1.36 0% 0 0% 0 0% 0 0% 0%
20210506 136.47 144.37 135 141.72 3.79% 9999.99% 0% 521906 0.7303 78.89 1.4 0% 0 0% 0 0% 0 0% 0%
20210430 133.59 139.88 133.59 136.55 0.91% 9867.15% 0% 547744 0.7505 86.14 1.37 0% 0 0% 0 0% 0 0% 0%
20210429 134.8 136.78 132.01 135.32 -0.13% 9923.7% 0% 496961 0.6687 80.3 1.35 0% 0 0% 0 0% 0 0% 0%
20210428 129.01 139 126.42 135.5 3.97% 9999.99% 0% 780303 1.0362 127.59 1.33 0% 0 0% 0 0% 0 0% 0%
20210427 129.5 132.5 127 130.33 2.54% 9999.99% 0% 655940 0.8485 115.7 1.29 0% 0 0% 0 0% 0 0% 0%
20210426 126.89 135.42 125.98 127.1 0.88% 9676.92% 0% 729515 0.9512 138.57 1.3 0% 0 0% 0 0% 0 0% 0%
20210423 128.83 130.5 124.56 125.99 -1.95% 9820.47% 0% 622845 0.7899 120.52 1.27 0% 0 0% 0 0% 0 0% 0%
20210422 124.99 130.5 120 128.5 4.39% 9999.99% 0% 944404 1.182 187.15 1.25 0% 0 0% 0 0% 0 0% 0%
20210421 109.99 123.1 108 123.1 12.29% 9999.99% 0% 925631 1.075 196.42 1.16 0% 0 0% 0 0% 0 0% 0%
20210416 107 107 103.35 103.51 -1.73% 9852.88% 0% 175802 0.1834 38.5 1.04 0% 0 0% 0 0% 0 0% 0%
20210415 105.65 108.19 103.34 105.33 -1.86% 9931.43% 0% 176933 0.1859 37.94 1.05 0% 0 0% 0 0% 0 0% 0%
20210414 102.03 109.58 101.73 107.33 5.23% 9930.84% 0% 342303 0.3657 71.89 1.07 0% 0 0% 0 0% 0 0% 0%
20210413 111.01 112.8 100.23 102 -8.11% 9614.29% 0% 439357 0.4623 86.78 1.05 0% 0 0% 0 0% 0 0% 0%
20210412 116.68 116.68 110.12 111 -4.32% 9723.01% 0% 219745 0.2481 43.67 1.13 0% 0 0% 0 0% 0 0% 0%
20210409 116 117.58 111 116.01 -0.23% 9999.99% 0% 332144 0.3797 62.9 1.14 0% 0 0% 0 0% 0 0% 0%
20210408 112.88 123 111.02 116.28 3.78% 9924.14% 0% 551576 0.6406 101.42 1.16 0% 0 0% 0 0% 0 0% 0%
20210407 111.22 113.5 107.16 112.04 0.74% 9999.99% 0% 499403 0.5517 87.53 1.1 0% 0 0% 0 0% 0 0% 0%
20210406 107.67 112.44 105 111.22 3.38% 9999.99% 0% 311602 0.3392 52.72 1.09 0% 0 0% 0 0% 0 0% 0%
20210402 110.99 113.55 106.6 107.58 -2.49% 9769.72% 0% 335497 0.3662 52 1.09 0% 0 0% 0 0% 0 0% 0%
20210401 113.96 113.96 108.33 110.33 -2.88% 9839.64% 0% 287357 0.3193 40.48 1.11 0% 0 0% 0 0% 0 0% 0%
20210330 111.32 113.69 107.11 110.1 -0.71% 9909.09% 0% 338333 0.3728 39.44 1.1 0% 0 0% 0 0% 0 0% 0%
20210329 116.26 118.88 109.2 110.89 -3.99% 9800.89% 0% 541689 0.6061 49.21 1.12 0% 0 0% 0 0% 0 0% 0%
20210326 109.01 121.98 108.68 115.5 6.65% 9943.48% 0% 708846 0.8157 43.93 1.15 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