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. 688083
    4. 返回上一页 刷新
股票代码（例：sh688083）       482条   (进入股票专站) 股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 121.08 123.68 119.61 121.04 -0.99% 9821.31% 0% 662459 0.8053 57.71 1.22 0% 0 0% 0 0% 0 0% 0%
20230927 120.31 123.48 118.65 122.25 1.13% 9999.99% 0% 1153705 1.3938 102.78 1.21 0% 0 0% 0 0% 0 0% 0%
20230926 119.05 123.8 119 120.88 0.43% 9890.08% 0% 1414849 1.7162 122.67 1.21 0% 0 0% 0 0% 0 0% 0%
20230925 124.08 125.5 114.04 120.36 -2.1% 9930% 0% 1731640 2.0776 143.89 1.2 0% 0 0% 0 0% 0 0% 0%
20230922 122.4 125.62 122.11 122.94 -0.67% 9895.12% 0% 1247308 1.5381 114.87 1.23 0% 0 0% 0 0% 0 0% 0%
20230921 125.98 125.98 122.25 123.77 -1.08% 9881.45% 0% 636781 0.787 61.66 1.24 0% 0 0% 0 0% 0 0% 0%
20230920 127.44 128.96 124.82 125.12 -1.89% 9830.16% 0% 587277 0.7414 58.18 1.26 0% 0 0% 0 0% 0 0% 0%
20230919 130.19 130.64 126.51 127.53 -1.95% 9863.28% 0% 639449 0.8181 64.12 1.28 0% 0 0% 0 0% 0 0% 0%
20230918 128.95 132.5 126.52 130.06 1.59% 9828.24% 0% 1131861 1.4771 118.09 1.31 0% 0 0% 0 0% 0 0% 0%
20230915 128.99 129 124.96 128.02 0.13% 9980.31% 0% 919901 1.167 97.81 1.27 0% 0 0% 0 0% 0 0% 0%
20230914 130 130.7 127.65 127.86 -1.64% 9811.63% 0% 539320 0.6953 59.01 1.29 0% 0 0% 0 0% 0 0% 0%
20230913 137.01 137.22 127.98 129.99 -6.27% 9822.9% 0% 1369804 1.7922 148.46 1.31 0% 0 0% 0 0% 0 0% 0%
20230912 136 140.8 134.01 138.68 3.05% 9949.28% 0% 1569197 2.1612 186.75 1.38 0% 0 0% 0 0% 0 0% 0%
20230911 135.4 137.5 132.02 134.58 -1.49% 9868.89% 0% 731024 0.9867 92.26 1.35 0% 0 0% 0 0% 0 0% 0%
20230908 133.52 136.97 132.17 136.62 2.32% 9999.99% 0% 623434 0.843 75.42 1.35 0% 0 0% 0 0% 0 0% 0%
20230907 136.89 136.89 132.94 133.52 -1.93% 9864.18% 0% 517750 0.695 61.08 1.34 0% 0 0% 0 0% 0 0% 0%
20230906 134.19 136.66 132.02 136.15 1.66% 9985.19% 0% 508673 0.6875 59.83 1.35 0% 0 0% 0 0% 0 0% 0%
20230905 135.1 135.97 133.26 133.93 -0.5% 9894.78% 0% 389129 0.5227 45.82 1.34 0% 0 0% 0 0% 0 0% 0%
20230904 133.95 136.48 132.2 134.6 -0.86% 9944.78% 0% 655819 0.8761 74.61 1.34 0% 0 0% 0 0% 0 0% 0%
20230901 136.34 136.88 134.5 135.77 0.41% 9883.09% 0% 708637 0.9614 83.43 1.36 0% 0 0% 0 0% 0 0% 0%
20230831 134.33 136.87 133.04 135.21 -0.21% 9915.56% 0% 606748 0.8182 70.7 1.35 0% 0 0% 0 0% 0 0% 0%
20230830 129.28 135.9 129.28 135.49 3.72% 9999.99% 0% 866324 1.1601 100.98 1.34 0% 0 0% 0 0% 0 0% 0%
20230829 123.15 131.4 123.15 130.63 6.29% 9999.99% 0% 934292 1.1976 118.62 1.28 0% 0 0% 0 0% 0 0% 0%
20230828 130 132.88 121.5 122.9 -1.13% 9577.17% 0% 1153430 1.4624 153.56 1.27 0% 0 0% 0 0% 0 0% 0%
20230825 130.21 130.21 123 124.31 -5.11% 9844.8% 0% 886689 1.1119 109.31 1.25 0% 0 0% 0 0% 0 0% 0%
20230824 130.28 133 127.9 131 0.48% 9976.92% 0% 659158 0.8581 81.16 1.3 0% 0 0% 0 0% 0 0% 0%
20230823 133.82 133.82 129.5 130.38 -2.57% 9852.67% 0% 541127 0.7103 67.2 1.31 0% 0 0% 0 0% 0 0% 0%
20230822 132.7 134.35 129 133.82 1.67% 9999.99% 0% 601042 0.7929 71.14 1.32 0% 0 0% 0 0% 0 0% 0%
20230821 134.19 134.75 131.16 131.62 -1.72% 9796.24% 0% 568510 0.7542 59.88 1.33 0% 0 0% 0 0% 0 0% 0%
20230818 134.49 139.5 132.9 133.92 0.49% 9675.18% 0% 742958 1.0147 65.26 1.37 0% 0 0% 0 0% 0 0% 0%
20230817 133 133.8 130.02 133.27 0.16% 9996.21% 0% 581496 0.7698 50.21 1.32 0% 0 0% 0 0% 0 0% 0%
20230816 138.3 138.3 131.38 133.06 -3.8% 9829.85% 0% 826827 1.1073 73.73 1.34 0% 0 0% 0 0% 0 0% 0%
20230815 140.74 141.98 135.38 138.32 -1.04% 9996.35% 0% 495308 0.6794 47.01 1.37 0% 0 0% 0 0% 0 0% 0%
20230814 138.1 140.15 136.8 139.78 1.34% 9999.99% 0% 472744 0.6542 45.92 1.38 0% 0 0% 0 0% 0 0% 0%
20230811 145.87 145.87 137.5 137.93 -5% 9752.14% 0% 1045910 1.4665 102.19 1.4 0% 0 0% 0 0% 0 0% 0%
20230810 145.19 145.39 142.01 145.19 0% 9982.64% 0% 557151 0.8017 63.88 1.44 0% 0 0% 0 0% 0 0% 0%
20230809 145.88 148.2 144.01 145.19 -0.45% 9844.52% 0% 867782 1.268 97.93 1.46 0% 0 0% 0 0% 0 0% 0%
20230808 150.14 150.14 142.46 145.85 -3.41% 9958.62% 0% 1608621 2.3323 174.35 1.45 0% 0 0% 0 0% 0 0% 0%
20230807 149.98 161.99 144.8 151 3.5% 9769.28% 0% 2370229 3.6219 291.71 1.53 0% 0 0% 0 0% 0 0% 0%
20230804 145.08 146.74 143.23 145.9 0.41% 9962.07% 0% 575714 0.8353 86.78 1.45 0% 0 0% 0 0% 0 0% 0%
20230803 146.23 148.4 144 145.3 -1.62% 9852.05% 0% 370510 0.54 56.81 1.46 0% 0 0% 0 0% 0 0% 0%
20230802 145.15 148 143.51 147.7 1.75% 9999.99% 0% 425670 0.6195 64.38 1.46 0% 0 0% 0 0% 0 0% 0%
20230801 142.4 146.99 142.4 145.16 -0.1% 9911.03% 0% 429337 0.6237 62.49 1.45 0% 0 0% 0 0% 0 0% 0%
20230731 142.18 145.98 139.73 145.3 1.96% 9990.28% 0% 521211 0.7523 74.2 1.44 0% 0 0% 0 0% 0 0% 0%
20230728 142.08 143.96 141.02 142.5 -0.36% 9935.21% 0% 559846 0.7963 76.47 1.42 0% 0 0% 0 0% 0 0% 0%
20230727 148 150.04 142.18 143.02 -4.08% 9831.94% 0% 827763 1.1957 110.69 1.44 0% 0 0% 0 0% 0 0% 0%
20230726 146.13 150.97 145.52 149.1 1.16% 9974.32% 0% 440655 0.6539 62.73 1.48 0% 0 0% 0 0% 0 0% 0%
20230725 148 150 145 147.39 -0.33% 9926.53% 0% 949364 1.3965 128.44 1.47 0% 0 0% 0 0% 0 0% 0%
20230724 145.88 152.99 145.8 147.88 0.63% 9758.67% 0% 604778 0.9063 87.14 1.5 0% 0 0% 0 0% 0 0% 0%
20230721 147.2 150.79 146.24 146.96 -1.01% 9829.73% 0% 486657 0.7195 67.52 1.48 0% 0 0% 0 0% 0 0% 0%
20230720 152.55 154.94 147.6 148.46 -3.26% 9731.79% 0% 481175 0.7249 64.93 1.51 0% 0 0% 0 0% 0 0% 0%
20230719 150.98 158.77 150.98 153.46 2.45% 9800.65% 0% 659064 1.019 84.81 1.55 0% 0 0% 0 0% 0 0% 0%
20230718 152.97 152.97 147 149.79 -0.58% 9953.02% 0% 514625 0.7673 59.58 1.49 0% 0 0% 0 0% 0 0% 0%
20230717 155.01 155.44 148.42 150.67 -3.47% 9878.15% 0% 698668 1.054 74.6 1.51 0% 0 0% 0 0% 0 0% 0%
20230714 156.25 157.99 153.51 156.09 -0.1% 9905.77% 0% 730727 1.1399 78.58 1.56 0% 0 0% 0 0% 0 0% 0%
20230713 153 157 151.56 156.24 2.39% 9980% 0% 480707 0.7429 51.65 1.55 0% 0 0% 0 0% 0 0% 0%
20230712 157.21 158.65 151.9 152.6 -3.25% 9809.09% 0% 535509 0.8269 64.25 1.54 0% 0 0% 0 0% 0 0% 0%
20230711 158.12 159.9 155.04 157.72 0.47% 9882.28% 0% 573286 0.904 63.42 1.58 0% 0 0% 0 0% 0 0% 0%
20230710 155.3 161.45 153.13 156.98 0.06% 9898.73% 0% 737040 1.1541 88.68 1.57 0% 0 0% 0 0% 0 0% 0%
20230707 159.4 161.98 152.31 156.88 -2.16% 9999.99% 0% 803030 1.2482 91.35 1.55 0% 0 0% 0 0% 0 0% 0%
20230706 156.99 163.5 156.06 160.34 0.8% 9859.01% 0% 947611 1.5263 90.91 1.61 0% 0 0% 0 0% 0 0% 0%
20230705 159.35 163.89 158.03 159.07 0.47% 9780.12% 0% 1073804 1.7261 111.32 1.61 0% 0 0% 0 0% 0 0% 0%
20230704 149.46 161 149.35 158.32 4.83% 9984.08% 0% 1198699 1.8843 103.17 1.57 0% 0 0% 0 0% 0 0% 0%
20230703 145.94 151.28 142.2 151.03 4.24% 9999.99% 0% 916080 1.3538 76.91 1.48 0% 0 0% 0 0% 0 0% 0%
20230630 142.18 146.97 139.56 144.89 0.93% 9999.99% 0% 621355 0.8874 50.75 1.43 0% 0 0% 0 0% 0 0% 0%
20230629 143.02 146.19 141.27 143.56 -0.15% 9869.44% 0% 392436 0.5644 32.32 1.44 0% 0 0% 0 0% 0 0% 0%
20230628 142.14 145.55 139.13 143.78 0.55% 9954.55% 0% 656141 0.9364 51.71 1.43 0% 0 0% 0 0% 0 0% 0%
20230627 144.33 146.68 140.5 143 -1.81% 9900% 0% 782017 1.1162 58.28 1.43 0% 0 0% 0 0% 0 0% 0%
20230626 153.77 155.94 144.82 145.64 -6.06% 9674.5% 0% 1252572 1.8627 93.71 1.49 0% 0 0% 0 0% 0 0% 0%
20230621 157.5 157.88 152 155.04 -2.68% 9902.58% 0% 1559204 2.4245 129.38 1.55 0% 0 0% 0 0% 0 0% 0%
20230620 156.95 161.66 152.55 159.31 1.6% 9982.91% 0% 1469864 2.3177 129.02 1.58 0% 0 0% 0 0% 0 0% 0%
20230619 148.37 159.5 148 156.8 6.52% 9999.99% 0% 1426382 2.2084 131.07 1.55 0% 0 0% 0 0% 0 0% 0%
20230616 204.01 207.45 201.5 206.5 1.82% 9924.27% 0% 584444 1.2024 76.32 2.06 0% 0 0% 0 0% 0 0% 0%
20230615 207.5 210.86 200.59 202.81 -1.45% 9841.67% 0% 611010 1.2463 76.16 2.04 0% 0 0% 0 0% 0 0% 0%
20230614 208.1 208.1 202.67 205.8 -0.33% 9939.02% 0% 428811 0.8773 51 2.05 0% 0 0% 0 0% 0 0% 0%
20230613 207.88 209.78 202.85 206.49 0.37% 9875.36% 0% 558944 1.156 66.16 2.07 0% 0 0% 0 0% 0 0% 0%
20230612 212.57 212.57 203.6 205.72 -3.42% 9886.41% 0% 864437 1.7796 98.34 2.06 0% 0 0% 0 0% 0 0% 0%
20230609 208.5 214.41 204 213 2.9% 9999.99% 0% 599334 1.2563 71.94 2.1 0% 0 0% 0 0% 0 0% 0%
20230608 209.31 209.31 205 207 -1.55% 9948.54% 0% 326647 0.6743 41.42 2.06 0% 0 0% 0 0% 0 0% 0%
20230607 203.48 217.41 201.02 210.25 3.53% 9817.45% 0% 748660 1.5845 96.7 2.12 0% 0 0% 0 0% 0 0% 0%
20230606 206.69 210.1 202.02 203.08 -3.11% 9806.34% 0% 606061 1.2439 75.86 2.05 0% 0 0% 0 0% 0 0% 0%
20230605 210.24 214.77 208.52 209.6 -0.3% 9833.65% 0% 507123 1.0713 69.35 2.11 0% 0 0% 0 0% 0 0% 0%
20230602 208.98 213.89 204.97 210.24 3.62% 9911.43% 0% 869614 1.8255 121.97 2.1 0% 0 0% 0 0% 0 0% 0%
20230601 203.74 208.88 198.21 202.9 -0.21% 9797.56% 0% 983051 2.0112 168.65 2.05 0% 0 0% 0 0% 0 0% 0%
20230531 201.35 206.35 199 203.33 1.24% 9965.84% 0% 590200 1.1949 110.65 2.02 0% 0 0% 0 0% 0 0% 0%
20230530 189 202.08 187.5 200.84 5.06% 9999.99% 0% 900603 1.7696 137.32 1.96 0% 0 0% 0 0% 0 0% 0%
20230529 184 191.66 182.5 191.16 4.75% 9999.99% 0% 643400 1.2108 102.4 1.88 0% 0 0% 0 0% 0 0% 0%
20230526 184.55 185.88 181.6 182.5 -0.46% 9872.68% 0% 346865 0.6358 56.03 1.83 0% 0 0% 0 0% 0 0% 0%
20230525 181 184.01 177.7 183.35 1.02% 9999.99% 0% 498123 0.8989 73 1.8 0% 0 0% 0 0% 0 0% 0%
20230524 189.79 189.79 178.3 181.5 -4.56% 9872.53% 0% 851337 1.5468 108.74 1.82 0% 0 0% 0 0% 0 0% 0%
20230523 190.01 193 188.9 190.18 -0.43% 9857.07% 0% 213893 0.4075 26.23 1.91 0% 0 0% 0 0% 0 0% 0%
20230522 193.55 196.4 189.02 191.01 -1.31% 9848.44% 0% 388948 0.7453 45.2 1.92 0% 0 0% 0 0% 0 0% 0%
20230519 191.39 196.48 189 193.55 0.88% 9928.5% 0% 595134 1.1491 63.51 1.93 0% 0 0% 0 0% 0 0% 0%
20230518 191.17 193.88 186.92 191.87 0.37% 9945.55% 0% 482916 0.9214 47.45 1.91 0% 0 0% 0 0% 0 0% 0%
20230517 192.5 196.56 188.15 191.17 -0.69% 9856.77% 0% 481493 0.9253 45.82 1.92 0% 0 0% 0 0% 0 0% 0%
20230516 193.65 194.77 189.02 192.5 0.08% 9978.53% 0% 346756 0.6634 31.57 1.91 0% 0 0% 0 0% 0 0% 0%
20230515 191.18 193.98 186.01 192.34 -0.34% 9999.99% 0% 474866 0.9025 40.9 1.9 0% 0 0% 0 0% 0 0% 0%
20230510 194.02 200.79 193.11 197.1 2.5% 9905.08% 0% 719465 1.4152 75.68 1.97 0% 0 0% 0 0% 0 0% 0%
20230509 208.11 210.01 192 192.29 -8.44% 9514.5% 0% 1331224 2.6622 112.39 2 0% 0 0% 0 0% 0 0% 0%
20230508 195 213.8 193.04 210.01 8.81% 9999.99% 0% 1387945 2.8585 123.05 2.06 0% 0 0% 0 0% 0 0% 0%
20230505 188.5 196 186.85 193 2.39% 9952.08% 0% 547449 1.0516 47.24 1.92 0% 0 0% 0 0% 0 0% 0%
20230504 191.58 194.98 184.01 188.5 -3.53% 9980.21% 0% 1039908 1.9472 79.63 1.87 0% 0 0% 0 0% 0 0% 0%
20230428 189.35 198.8 187.5 195.39 4.99% 9920% 0% 994037 1.9357 79.33 1.95 0% 0 0% 0 0% 0 0% 0%
20230427 185 189.7 184.01 186.11 0.6% 9852.41% 0% 593567 1.1126 45.04 1.87 0% 0 0% 0 0% 0 0% 0%
20230426 191.22 195 183.13 185 -3.48% 9740.43% 0% 812779 1.5269 62.04 1.88 0% 0 0% 0 0% 0 0% 0%
20230425 196.89 198.54 189 191.68 -1.76% 9780.41% 0% 749931 1.4525 57.04 1.94 0% 0 0% 0 0% 0 0% 0%
20230424 208.77 210.27 192.53 195.11 -6.54% 9704.52% 0% 1093691 2.1766 82.65 1.99 0% 0 0% 0 0% 0 0% 0%
20230421 213.22 215.77 207.51 208.76 -2.9% 9793.84% 0% 556264 1.1714 43.3 2.11 0% 0 0% 0 0% 0 0% 0%
20230420 216.21 224 212.82 215 -1.06% 9807.83% 0% 754272 1.633 58.16 2.17 0% 0 0% 0 0% 0 0% 0%
20230419 214.85 221.28 212.01 217.3 1.99% 9867.89% 0% 733609 1.5994 54.25 2.18 0% 0 0% 0 0% 0 0% 0%
20230418 218.01 221.3 207.86 213.05 -5.68% 9809.3% 0% 1490614 3.2068 100.32 2.15 0% 0 0% 0 0% 0 0% 0%
20230417 233.45 233.45 223.55 225.87 -2.35% 9850.22% 0% 661603 1.5047 43.23 2.27 0% 0 0% 0 0% 0 0% 0%
20230414 228.5 235.26 224.31 231.31 1.28% 9999.99% 0% 839251 1.9246 56.14 2.29 0% 0 0% 0 0% 0 0% 0%
20230413 230.22 233.72 225.02 228.39 -1.48% 9917.11% 0% 604081 1.3797 40.3 2.28 0% 0 0% 0 0% 0 0% 0%
20230412 234.88 237 224.05 231.83 -1.39% 9979.57% 0% 1059717 2.4327 69.23 2.3 0% 0 0% 0 0% 0 0% 0%
20230411 233 238.05 230 235.09 1.99% 9946.58% 0% 989705 2.3189 66.54 2.34 0% 0 0% 0 0% 0 0% 0%
20230410 251.46 253.59 229.39 230.5 -8.28% 9584.87% 0% 1215117 2.8945 79.44 2.38 0% 0 0% 0 0% 0 0% 0%
20230407 242.99 254 238.28 251.3 1.83% 9999.99% 0% 926767 2.3012 62.84 2.48 0% 0 0% 0 0% 0 0% 0%
20230406 243.3 253 236 246.78 -0.09% 9972.65% 0% 1308070 3.1991 85.33 2.45 0% 0 0% 0 0% 0 0% 0%
20230404 259.73 259.89 239.51 247 -3.44% 9780% 0% 1592400 3.9766 111.2 2.5 0% 0 0% 0 0% 0 0% 0%
20230403 225.95 267.67 222.16 255.8 14.23% 9999.99% 0% 2376019 5.8246 176.54 2.45 0% 0 0% 0 0% 0 0% 0%
20230331 220.04 225.58 215.83 223.93 1.86% 9999.99% 0% 732433 1.6219 54.1 2.21 0% 0 0% 0 0% 0 0% 0%
20230330 229 230 217.09 219.85 -4.13% 9803.15% 0% 1167728 2.5895 83.19 2.22 0% 0 0% 0 0% 0 0% 0%
20230329 225.23 235 224 229.32 0.14% 9870.43% 0% 948125 2.1817 73.17 2.3 0% 0 0% 0 0% 0 0% 0%
20230328 229.95 235.93 224.3 229 -1.04% 9856.52% 0% 1057072 2.4305 80.1 2.3 0% 0 0% 0 0% 0 0% 0%
20230327 242.04 251.22 224.01 231.4 -2.77% 9705.08% 0% 1770182 4.1745 135.29 2.36 0% 0 0% 0 0% 0 0% 0%
20230324 234 245.73 225.02 238 1.58% 9999.99% 0% 1356333 3.1642 99.46 2.33 0% 0 0% 0 0% 0 0% 0%
20230323 220.47 236.4 220.12 234.3 4.98% 9999.99% 0% 1472115 3.3778 128.74 2.29 0% 0 0% 0 0% 0 0% 0%
20230322 222.47 229 219.2 223.19 1.91% 9863.84% 0% 905362 2.0244 75.2 2.24 0% 0 0% 0 0% 0 0% 0%
20230321 218 223.96 215.12 219 -0.09% 9900% 0% 804056 1.7629 68.56 2.19 0% 0 0% 0 0% 0 0% 0%
20230320 217.13 228 217 219.2 0.95% 9773.87% 0% 1388902 3.0855 121.13 2.22 0% 0 0% 0 0% 0 0% 0%
20230317 212.41 222.57 211.32 217.13 2.75% 9905.99% 0% 1271340 2.7598 117.55 2.17 0% 0 0% 0 0% 0 0% 0%
20230316 211.57 215 207.02 211.32 -1.03% 9915.17% 0% 626025 1.3201 61.07 2.11 0% 0 0% 0 0% 0 0% 0%
20230315 212.02 222 209 213.52 0.82% 9877.57% 0% 1358153 2.9095 135.67 2.14 0% 0 0% 0 0% 0 0% 0%
20230314 215.48 216.78 207.24 211.79 -2.85% 9937.44% 0% 1224095 2.5821 127.44 2.11 0% 0 0% 0 0% 0 0% 0%
20230313 198.36 218.1 198.36 218 12.64% 9999.99% 0% 2437084 5.1573 277.69 2.12 0% 0 0% 0 0% 0 0% 0%
20230310 194.55 199.5 193.18 193.53 -1.73% 9773.98% 0% 409316 0.8023 56.73 1.96 0% 0 0% 0 0% 0 0% 0%
20230309 195.38 198.8 191.08 196.93 0.4% 9947.45% 0% 412185 0.8061 58.97 1.96 0% 0 0% 0 0% 0 0% 0%
20230308 191 197.48 189.06 196.14 2.69% 9958.46% 0% 429886 0.8366 62.8 1.95 0% 0 0% 0 0% 0 0% 0%
20230307 199.91 201.53 190.3 191 -4.68% 9745.36% 0% 762853 1.4774 110.44 1.94 0% 0 0% 0 0% 0 0% 0%
20230306 198.15 204.74 195.16 200.37 0.61% 9868.66% 0% 477354 0.9609 75.4 2.01 0% 0 0% 0 0% 0 0% 0%
20230303 197.96 202.56 194 199.15 -0.42% 9958.08% 0% 449582 0.8882 73.09 1.98 0% 0 0% 0 0% 0 0% 0%
20230302 202.5 204.89 198.43 200 -1.29% 9850.25% 0% 647275 1.2978 106.59 2.01 0% 0 0% 0 0% 0 0% 0%
20230301 197.92 206 196.24 202.61 2.37% 9980.1% 0% 981195 1.9722 151.72 2.01 0% 0 0% 0 0% 0 0% 0%
20230228 197 205.6 195.55 197.92 1.76% 9796% 0% 654435 1.3056 104.05 2 0% 0 0% 0 0% 0 0% 0%
20230227 201.18 202.77 194.45 194.5 -3.33% 9773.1% 0% 378931 0.7466 61.42 1.97 0% 0 0% 0 0% 0 0% 0%
20230224 204 204.35 198.5 201.21 0.61% 9860.89% 0% 323891 0.6532 52.89 2.02 0% 0 0% 0 0% 0 0% 0%
20230223 208 208 199 200 -4.31% 9800.99% 0% 382923 0.7753 60.57 2.02 0% 0 0% 0 0% 0 0% 0%
20230222 200.01 209.8 199.02 209 2.95% 9999.99% 0% 481649 0.9911 73.39 2.06 0% 0 0% 0 0% 0 0% 0%
20230221 209 210.48 199 203.02 -2.5% 9851.96% 0% 499284 1.0177 73.99 2.04 0% 0 0% 0 0% 0 0% 0%
20230220 208.55 209.93 201.19 208.23 1.08% 9999.99% 0% 392695 0.805 52.17 2.05 0% 0 0% 0 0% 0 0% 0%
20230217 215.77 217.73 206 206 -4.89% 9756.46% 0% 510512 1.0666 63.21 2.09 0% 0 0% 0 0% 0 0% 0%
20230216 219.72 234 214 216.6 -1.13% 9613% 0% 886927 1.9805 112.46 2.23 0% 0 0% 0 0% 0 0% 0%
20230215 213.66 222.58 210.48 219.08 2.74% 9949.54% 0% 605657 1.3182 75.35 2.18 0% 0 0% 0 0% 0 0% 0%
20230214 211.23 216.5 211.09 213.23 0.43% 9864.02% 0% 402549 0.8616 49.82 2.14 0% 0 0% 0 0% 0 0% 0%
20230213 214 217.8 210.89 212.32 -0.83% 9868.08% 0% 508132 1.0826 59.58 2.13 0% 0 0% 0 0% 0 0% 0%
20230210 219.18 220.45 212.21 214.1 -2.24% 9858.14% 0% 506365 1.0874 50.57 2.15 0% 0 0% 0 0% 0 0% 0%
20230209 214.8 219.79 212.24 219 1.02% 9999.99% 0% 623967 1.3494 60.95 2.16 0% 0 0% 0 0% 0 0% 0%
20230208 219.99 225 215 216.78 -1.46% 9798.63% 0% 583232 1.2782 53.76 2.19 0% 0 0% 0 0% 0 0% 0%
20230207 231.74 236.42 216.32 220 -3.3% 9765.47% 0% 1187096 2.647 107.65 2.23 0% 0 0% 0 0% 0 0% 0%
20230206 225 231.22 219 227.5 0.26% 9999.99% 0% 1006180 2.2669 98.7 2.25 0% 0 0% 0 0% 0 0% 0%
20230203 217.2 227.99 214.2 226.9 3.71% 9999.99% 0% 838860 1.8717 84.52 2.23 0% 0 0% 0 0% 0 0% 0%
20230202 215.46 228.88 215.46 218.79 0.82% 9800% 0% 846804 1.8711 89.27 2.21 0% 0 0% 0 0% 0 0% 0%
20230201 215 218.01 212.53 217 0.3% 9993.02% 0% 585784 1.2618 64.2 2.15 0% 0 0% 0 0% 0 0% 0%
20230131 219 220 211.85 216.36 -2.63% 9916.67% 0% 833015 1.7962 92.98 2.16 0% 0 0% 0 0% 0 0% 0%
20230130 209.34 225.68 208.7 222.21 7% 9999.99% 0% 2012607 4.4189 238.49 2.2 0% 0 0% 0 0% 0 0% 0%
20230120 205 209.57 203.8 207.67 1.27% 9932.37% 0% 862340 1.7884 112.47 2.07 0% 0 0% 0 0% 0 0% 0%
20230119 184.82 210.87 183.2 205.06 11.16% 9999.99% 0% 1546835 3.0867 218.46 2 0% 0 0% 0 0% 0 0% 0%
20230118 180 185.19 177.68 184.47 2.73% 9980.33% 0% 1149081 2.1011 163.57 1.83 0% 0 0% 0 0% 0 0% 0%
20230117 180.01 182 176.01 179.56 0.43% 9875.56% 0% 564898 1.0142 83.72 1.8 0% 0 0% 0 0% 0 0% 0%
20230116 176.1 182.87 175.53 178.8 1.45% 9833.33% 0% 739659 1.3297 107.77 1.8 0% 0 0% 0 0% 0 0% 0%
20230113 176.93 176.93 172.56 176.25 -0.38% 9999.99% 0% 428612 0.7473 61.41 1.74 0% 0 0% 0 0% 0 0% 0%
20230112 180 180.35 175 176.93 -0.77% 9896.05% 0% 404887 0.7165 53.17 1.77 0% 0 0% 0 0% 0 0% 0%
20230111 184.01 184.52 177.37 178.3 -3.48% 9805.56% 0% 500581 0.9015 67.15 1.8 0% 0 0% 0 0% 0 0% 0%
20230110 187.51 188.88 183.26 184.73 -2.04% 9885.41% 0% 530985 0.9829 71.97 1.85 0% 0 0% 0 0% 0 0% 0%
20230109 197.2 197.6 186.35 188.57 -3.25% 9824.74% 0% 938239 1.7842 136.14 1.9 0% 0 0% 0 0% 0 0% 0%
20230106 196 199.2 194.1 194.9 -1.36% 9843.88% 0% 524776 1.0293 88.33 1.96 0% 0 0% 0 0% 0 0% 0%
20230105 198.5 199.9 195.04 197.58 0.1% 9878.79% 0% 319695 0.6325 57.18 1.98 0% 0 0% 0 0% 0 0% 0%
20230104 200.03 201.98 194.1 197.39 -1.65% 9869.19% 0% 577067 1.1409 106.31 1.98 0% 0 0% 0 0% 0 0% 0%
20230103 193.41 201.96 193 200.71 3.15% 9985.93% 0% 630956 1.2552 128.21 1.99 0% 0 0% 0 0% 0 0% 0%
20221230 187.84 198.55 186.33 194.58 2.96% 9878.46% 0% 652429 1.2722 157.07 1.95 0% 0 0% 0 0% 0 0% 0%
20221229 171.77 190.7 171.77 188.98 8.78% 9999.99% 0% 1102092 2.0451 241.19 1.86 0% 0 0% 0 0% 0 0% 0%
20221228 173.9 179.8 171.92 173.73 -1.1% 9771.02% 0% 392044 0.6908 90.03 1.76 0% 0 0% 0 0% 0 0% 0%
20221227 175.4 180.5 172.82 175.67 1.64% 9824.86% 0% 684442 1.2121 150.43 1.77 0% 0 0% 0 0% 0 0% 0%
20221226 169.79 174.96 169.76 172.83 3.84% 9890.17% 0% 278277 0.4801 61.48 1.73 0% 0 0% 0 0% 0 0% 0%
20221223 168.01 170.88 165.06 166.44 -1.08% 9807.14% 0% 224986 0.3775 46.95 1.68 0% 0 0% 0 0% 0 0% 0%
20221222 169.51 174.31 167.28 168.26 1.25% 9797.65% 0% 313554 0.5336 62.62 1.7 0% 0 0% 0 0% 0 0% 0%
20221221 170.5 171.48 165.38 166.19 -2.28% 9851.5% 0% 242855 0.4061 46.81 1.67 0% 0 0% 0 0% 0 0% 0%
20221220 170.58 176.73 170.01 170.07 -1.69% 9787.79% 0% 226651 0.3892 41.18 1.72 0% 0 0% 0 0% 0 0% 0%
20221219 175 177.97 172.8 173 -1.82% 9842.53% 0% 239935 0.4184 40.14 1.74 0% 0 0% 0 0% 0 0% 0%
20221216 182.53 182.53 175 176.2 -2.93% 9854.8% 0% 338686 0.6003 54.19 1.77 0% 0 0% 0 0% 0 0% 0%
20221215 188.24 188.24 180.5 181.52 -0.68% 9819.13% 0% 529992 0.9696 81.09 1.83 0% 0 0% 0 0% 0 0% 0%
20221214 185.42 187.62 181.2 182.76 -0.37% 9832.61% 0% 400429 0.7378 64.62 1.84 0% 0 0% 0 0% 0 0% 0%
20221213 194.8 196.66 182.22 183.43 -5.18% 9761.83% 0% 511898 0.9527 74.95 1.86 0% 0 0% 0 0% 0 0% 0%
20221212 193.73 197.98 188.01 193.45 1.02% 9871.65% 0% 328963 0.639 54.87 1.94 0% 0 0% 0 0% 0 0% 0%
20221209 190.37 193 185.11 191.49 1.12% 9978.42% 0% 421372 0.8026 61.92 1.9 0% 0 0% 0 0% 0 0% 0%
20221208 194.34 195.9 189.36 189.36 -3.68% 9814.14% 0% 327014 0.6252 48.7 1.91 0% 0 0% 0 0% 0 0% 0%
20221207 199.02 202.88 194.33 196.6 -1.32% 9779.4% 0% 556226 1.1067 82.64 1.99 0% 0 0% 0 0% 0 0% 0%
20221206 192 199.92 188.88 199.23 2.8% 9999.99% 0% 712818 1.3833 107.15 1.94 0% 0 0% 0 0% 0 0% 0%
20221205 197.5 204.38 191.42 193.8 -2.37% 9787.76% 0% 593851 1.1632 90.37 1.96 0% 0 0% 0 0% 0 0% 0%
20221202 191 204.58 190.94 198.5 1.45% 9825% 0% 787439 1.5743 114.96 2 0% 0 0% 0 0% 0 0% 0%
20221201 182 196.5 181.3 195.66 8.26% 9999.99% 0% 1026862 1.9617 138.05 1.91 0% 0 0% 0 0% 0 0% 0%
20221130 184.97 186.11 179.03 180.73 -2.98% 9885.08% 0% 585322 1.0586 78.14 1.81 0% 0 0% 0 0% 0 0% 0%
20221129 184 192.5 181.22 186.28 2.35% 9861.5% 0% 639639 1.1973 82.52 1.87 0% 0 0% 0 0% 0 0% 0%
20221125 189.03 190 184.13 185.33 -1.68% 9863.98% 0% 344763 0.6426 42.56 1.86 0% 0 0% 0 0% 0 0% 0%
20221124 195 195 187.01 188.5 -1.92% 9821.05% 0% 385843 0.7325 43.65 1.9 0% 0 0% 0 0% 0 0% 0%
20221123 195.9 199.45 186.57 192.19 -2.24% 9999.99% 0% 637834 1.2146 69 1.9 0% 0 0% 0 0% 0 0% 0%
20221122 199.9 201.13 195 196.6 -2.18% 9829.29% 0% 321295 0.6363 35.82 1.98 0% 0 0% 0 0% 0 0% 0%
20221121 206.76 206.76 194.5 200.99 -1.48% 9999.99% 0% 673832 1.3361 72.36 1.98 0% 0 0% 0 0% 0 0% 0%
20221118 215 217.66 202.82 204 -4.23% 9614.29% 0% 921543 1.9372 103.97 2.1 0% 0 0% 0 0% 0 0% 0%
20221117 204 213 200 213 5.17% 9999.99% 0% 932806 1.9398 105.23 2.08 0% 0 0% 0 0% 0 0% 0%
20221116 203.28 209.88 201.4 202.53 -1.04% 9731.55% 0% 613189 1.2615 69.44 2.06 0% 0 0% 0 0% 0 0% 0%
20221115 204.96 211.06 201.42 204.66 0.73% 9739.42% 0% 971795 2.0182 103.93 2.08 0% 0 0% 0 0% 0 0% 0%
20221114 201.59 205.7 196.68 203.17 0.83% 9908.37% 0% 815759 1.6532 83.85 2.03 0% 0 0% 0 0% 0 0% 0%
20221111 206.1 207.77 196.22 201.5 -0.29% 9875.25% 0% 1127893 2.2834 110.45 2.02 0% 0 0% 0 0% 0 0% 0%
20221110 200 209.65 200 202.08 -0.07% 9757.56% 0% 734691 1.5081 71.46 2.05 0% 0 0% 0 0% 0 0% 0%
20221109 209.82 211.5 200.99 202.22 -3.65% 9764.39% 0% 666488 1.3654 60.32 2.05 0% 0 0% 0 0% 0 0% 0%
20221108 204.33 209.99 202.69 209.89 1.15% 9999.99% 0% 671459 1.3899 55.7 2.07 0% 0 0% 0 0% 0 0% 0%
20221107 211 219.99 206.79 207.5 -1.04% 9734.12% 0% 698796 1.4721 58.18 2.11 0% 0 0% 0 0% 0 0% 0%
20221104 209.73 214.08 205 209.68 -1% 9884.76% 0% 840954 1.764 66.02 2.1 0% 0 0% 0 0% 0 0% 0%
20221103 208.9 211.98 203.02 211.8 0.28% 9999.99% 0% 762737 1.5915 58.79 2.09 0% 0 0% 0 0% 0 0% 0%
20221102 216.2 218.1 207.14 211.2 -3.45% 9909.48% 0% 1122272 2.3642 83.12 2.11 0% 0 0% 0 0% 0 0% 0%
20221101 223 229.96 215.59 218.74 -2.86% 9797.74% 0% 1031067 2.275 81.73 2.21 0% 0 0% 0 0% 0 0% 0%
20221031 222.66 233.68 217.03 225.18 0.98% 9819.82% 0% 1085747 2.4653 91.3 2.27 0% 0 0% 0 0% 0 0% 0%
20221028 228.35 229.27 215.19 223 -2.24% 9900% 0% 1137688 2.5356 91.17 2.23 0% 0 0% 0 0% 0 0% 0%
20221027 230.48 241.79 223 228.1 -2.1% 9774.46% 0% 1299782 3.001 114.14 2.31 0% 0 0% 0 0% 0 0% 0%
20221026 217.15 240.6 209.59 233 8.37% 9999.99% 0% 1608534 3.6632 145.41 2.28 0% 0 0% 0 0% 0 0% 0%
20221025 212.99 220 211.11 215 0.39% 9900% 0% 786517 1.6909 74.02 2.15 0% 0 0% 0 0% 0 0% 0%
20221024 223.99 229 214.17 214.17 -1.21% 9590.95% 0% 1278399 2.8314 128.59 2.21 0% 0 0% 0 0% 0 0% 0%
20221021 208.99 221.39 205.06 216.8 3.53% 9983.72% 0% 925544 1.9926 101.57 2.15 0% 0 0% 0 0% 0 0% 0%
20221020 195.38 214.88 192 209.4 7.17% 9999.99% 0% 1369611 2.8418 158.08 2.07 0% 0 0% 0 0% 0 0% 0%
20221019 195.48 202.33 187 195.39 -0.06% 9868.88% 0% 962383 1.8862 123.52 1.96 0% 0 0% 0 0% 0 0% 0%
20221018 199.98 199.98 188.8 195.51 -2.44% 9999.99% 0% 766531 1.48 107.76 1.93 0% 0 0% 0 0% 0 0% 0%
20221017 174 201.11 172.02 200.4 15.24% 9999.99% 0% 1729942 3.3057 264.12 1.91 0% 0 0% 0 0% 0 0% 0%
20220720 190.5 197 190.3 196 3.01% 9951.28% 0% 442923 0.8648 141.11 1.95 0% 0 0% 0 0% 0 0% 0%
20220719 187.09 194.48 186 190.28 1.21% 9967.72% 0% 370957 0.7009 107.9 1.89 0% 0 0% 0 0% 0 0% 0%
20220718 184 189.52 182.08 188 3.01% 9953.48% 0% 230714 0.4312 64.25 1.87 0% 0 0% 0 0% 0 0% 0%
20220715 186.95 188 182.5 182.5 -1.2% 9818.48% 0% 207242 0.3816 53.06 1.84 0% 0 0% 0 0% 0 0% 0%
20220714 188.89 189.39 184.51 184.72 -0.57% 9831.18% 0% 297618 0.5545 71.2 1.86 0% 0 0% 0 0% 0 0% 0%
20220713 185.19 188.87 183.43 185.77 0.25% 9887.63% 0% 163609 0.3046 37.33 1.86 0% 0 0% 0 0% 0 0% 0%
20220712 190.77 192.5 185.3 185.3 -2.92% 9809.09% 0% 229256 0.4295 46.93 1.87 0% 0 0% 0 0% 0 0% 0%
20220711 192.54 195 188.88 190.87 -0.26% 9841.15% 0% 191703 0.369 39.58 1.92 0% 0 0% 0 0% 0 0% 0%
20220708 196 197.36 191.18 191.37 -1.99% 9764.43% 0% 204540 0.3963 41.64 1.94 0% 0 0% 0 0% 0 0% 0%
20220707 194.88 199.62 192 195.26 0.13% 9862.24% 0% 279481 0.5482 55.01 1.96 0% 0 0% 0 0% 0 0% 0%
20220706 193.32 196.99 191.01 195 1.15% 9951.55% 0% 528183 1.0246 100.44 1.94 0% 0 0% 0 0% 0 0% 0%
20220705 199.8 199.8 192 192.78 -3.04% 9837.11% 0% 427910 0.8312 86.89 1.94 0% 0 0% 0 0% 0 0% 0%
20220704 198.19 202.15 196 198.83 -0.34% 9941.92% 0% 424756 0.8413 88.69 1.98 0% 0 0% 0 0% 0 0% 0%
20220701 209.42 210.24 198.5 199.5 -4.74% 9825.37% 0% 468285 0.9432 101.49 2.01 0% 0 0% 0 0% 0 0% 0%
20220630 212.3 216.73 207 209.42 -2.76% 9920.1% 0% 460981 0.9651 104.04 2.09 0% 0 0% 0 0% 0 0% 0%
20220629 208.08 219.5 207.1 215.37 2.63% 9964.02% 0% 623051 1.3317 140 2.14 0% 0 0% 0 0% 0 0% 0%
20220628 206.71 217 206.71 209.85 0.26% 9845.5% 0% 303261 0.6396 65.78 2.11 0% 0 0% 0 0% 0 0% 0%
20220627 212.75 214.38 208 209.31 -1.99% 9867.14% 0% 263251 0.5533 52.29 2.1 0% 0 0% 0 0% 0 0% 0%
20220624 211.11 215.1 206.99 213.55 1.16% 9999.99% 0% 397486 0.8373 75.99 2.11 0% 0 0% 0 0% 0 0% 0%
20220623 204.18 213.62 203.03 211.11 3.39% 9905.21% 0% 407528 0.858 65.59 2.11 0% 0 0% 0 0% 0 0% 0%
20220622 205.28 209.56 203.21 204.18 -0.47% 9811.65% 0% 307681 0.6352 46.75 2.06 0% 0 0% 0 0% 0 0% 0%
20220621 206.34 215.03 203.12 205.14 -0.02% 9715.31% 0% 389564 0.8124 55.9 2.09 0% 0 0% 0 0% 0 0% 0%
20220620 206.7 210.72 202.61 205.18 -0.74% 9860.19% 0% 317469 0.6526 43.39 2.06 0% 0 0% 0 0% 0 0% 0%
20220617 208.53 216.22 204.05 206.7 -2.09% 9837.5% 0% 448155 0.9312 57.13 2.08 0% 0 0% 0 0% 0 0% 0%
20220616 208.17 219.29 203 211.11 1.46% 9811.27% 0% 546217 1.1661 69.94 2.13 0% 0 0% 0 0% 0 0% 0%
20220615 208 219.89 198 208.07 -0.92% 9855.5% 0% 726820 1.5208 93.4 2.09 0% 0 0% 0 0% 0 0% 0%
20220614 190 211.42 186 210 9.28% 9999.99% 0% 758474 1.4755 92.54 1.95 0% 0 0% 0 0% 0 0% 0%
20220613 187 193.01 185 192.17 1.25% 9999.99% 0% 487813 0.9285 59.39 1.9 0% 0 0% 0 0% 0 0% 0%
20220610 190.71 194.66 181.58 189.8 -2.53% 9942.33% 0% 1564625 2.9523 193.4 1.89 0% 0 0% 0 0% 0 0% 0%
20220609 209 209 190.64 194.73 -6.29% 9835.2% 0% 743308 1.4553 109.56 1.96 0% 0 0% 0 0% 0 0% 0%
20220608 206 216.5 202.09 207.79 0% 9938.16% 0% 751592 1.5577 120.46 2.07 0% 0 0% 0 0% 0 0% 0%
20220607 218.17 218.18 207 207.79 -5.55% 9747.87% 0% 604559 1.2785 108.55 2.11 0% 0 0% 0 0% 0 0% 0%
20220606 218 221.12 210.02 219.99 0.91% 9999.99% 0% 840524 1.8253 169.23 2.17 0% 0 0% 0 0% 0 0% 0%
20220602 188 221.9 186.19 218 17.78% 9999.99% 0% 594480 1.2366 131.2 2.08 0% 0 0% 0 0% 0 0% 0%
20220601 260 266.87 258.22 259.98 -1.52% 9822.9% 0% 310065 0.8124 95.06 2.62 0% 0 0% 0 0% 0 0% 0%
20220531 257.89 268.83 248.08 264 3.58% 9999.99% 0% 462546 1.2064 145.34 2.61 0% 0 0% 0 0% 0 0% 0%
20220530 232.48 265.98 232.38 254.88 9.64% 9895.29% 0% 492051 1.255 167.36 2.55 0% 0 0% 0 0% 0 0% 0%
20220527 240.69 240.69 230.88 232.48 -3.31% 9792.77% 0% 279930 0.6582 100.24 2.35 0% 0 0% 0 0% 0 0% 0%
20220526 230.64 248 225.53 240.44 3.65% 9999.99% 0% 406975 0.9694 155.82 2.38 0% 0 0% 0 0% 0 0% 0%
20220525 212.68 232.49 212.68 231.98 9.29% 9999.99% 0% 477616 1.0843 182.53 2.27 0% 0 0% 0 0% 0 0% 0%
20220524 216.31 222.26 212.26 212.26 -2.8% 9681.57% 0% 195254 0.4244 76.21 2.17 0% 0 0% 0 0% 0 0% 0%
20220523 221 221.86 215.61 218.38 -0.93% 9917.43% 0% 167377 0.3651 61.24 2.18 0% 0 0% 0 0% 0 0% 0%
20220520 216.97 221.85 212.25 220.44 2.85% 9965.75% 0% 255455 0.5584 92.79 2.19 0% 0 0% 0 0% 0 0% 0%
20220519 210.61 217.92 209.19 214.34 0.35% 9915.89% 0% 209489 0.4477 70.51 2.14 0% 0 0% 0 0% 0 0% 0%
20220518 216.99 222.99 213.29 213.6 -0.6% 9788.89% 0% 230843 0.498 77.01 2.16 0% 0 0% 0 0% 0 0% 0%
20220517 215.02 217.65 211.72 214.9 -0.05% 9942.06% 0% 175492 0.3763 57.56 2.14 0% 0 0% 0 0% 0 0% 0%
20220516 218.88 223.29 213.99 215.01 -0.61% 9762.84% 0% 141697 0.3086 44.1 2.18 0% 0 0% 0 0% 0 0% 0%
20220513 223.39 223.39 215 216.32 -0.51% 9868.66% 0% 133223 0.2887 40.34 2.17 0% 0 0% 0 0% 0 0% 0%
20220512 219 226.57 217 217.43 -0.72% 9783.18% 0% 296539 0.6533 85.49 2.2 0% 0 0% 0 0% 0 0% 0%
20220511 225.2 229.19 218.46 219.01 -2.76% 9677.23% 0% 291626 0.6544 82.49 2.24 0% 0 0% 0 0% 0 0% 0%
20220510 214 228 214 225.22 4.13% 9954.46% 0% 356748 0.7974 97.91 2.24 0% 0 0% 0 0% 0 0% 0%
20220509 214 218.63 211.19 216.29 0.6% 9913.43% 0% 211374 0.4562 55.05 2.16 0% 0 0% 0 0% 0 0% 0%
20220506 192.32 224.7 192.01 215 6.59% 9946.73% 0% 446217 0.9544 117.47 2.14 0% 0 0% 0 0% 0 0% 0%
20220505 193.98 204 193.98 201.7 2.54% 9885.15% 0% 291304 0.587 74.77 2.02 0% 0 0% 0 0% 0 0% 0%
20220429 185.33 197.67 183.02 196.7 6.32% 9999.99% 0% 322768 0.62 70.74 1.92 0% 0 0% 0 0% 0 0% 0%
20220428 186 189.87 175.01 185.01 -2.16% 9999.99% 0% 425270 0.7677 87.54 1.81 0% 0 0% 0 0% 0 0% 0%
20220427 182.27 192.92 182.27 189.09 1.12% 9957.98% 0% 238257 0.4489 51.13 1.88 0% 0 0% 0 0% 0 0% 0%
20220426 189.01 191.05 181.88 187 -2.09% 9846.81% 0% 432681 0.8126 90.3 1.88 0% 0 0% 0 0% 0 0% 0%
20220425 199.31 199.31 185.11 191 -4.5% 9900% 0% 508533 0.9721 111.72 1.91 0% 0 0% 0 0% 0 0% 0%
20220422 207 210 192.04 200 -3.81% 9850.25% 0% 453260 0.91 108.98 2.01 0% 0 0% 0 0% 0 0% 0%
20220421 205 213.28 201.4 207.93 3.33% 9848.8% 0% 470914 0.9831 121.4 2.09 0% 0 0% 0 0% 0 0% 0%
20220420 202.25 204 198.02 201.22 0.09% 9910.95% 0% 145824 0.2932 36.12 2.01 0% 0 0% 0 0% 0 0% 0%
20220419 198.5 205.56 195.2 201.03 0.92% 9851.98% 0% 343114 0.6934 81.33 2.02 0% 0 0% 0 0% 0 0% 0%
20220418 194.6 203.6 180.36 199.2 -3.06% 9999.99% 0% 769119 1.4802 169.77 1.92 0% 0 0% 0 0% 0 0% 0%
20220415 210.42 210.42 204.26 205.49 -3.04% 9875.24% 0% 304126 0.6274 77.62 2.06 0% 0 0% 0 0% 0 0% 0%
20220414 204.21 212.5 202.51 211.94 5.46% 9999.99% 0% 394707 0.8268 100.5 2.09 0% 0 0% 0 0% 0 0% 0%
20220413 205.02 207 200.6 200.96 -2.45% 9848.51% 0% 362138 0.7328 92.01 2.02 0% 0 0% 0 0% 0 0% 0%
20220412 204.33 209 202.03 206 0.53% 9948.78% 0% 259829 0.5329 65.56 2.05 0% 0 0% 0 0% 0 0% 0%
20220411 210.04 213.05 203.57 204.92 -2.34% 9799.52% 0% 315976 0.6556 74.72 2.07 0% 0 0% 0 0% 0 0% 0%
20220408 215 216.99 206 209.82 -2.41% 9844.08% 0% 319685 0.6741 68.27 2.11 0% 0 0% 0 0% 0 0% 0%
20220407 220.9 224.93 213 215 -2.66% 9807.83% 0% 464509 1.0089 97.46 2.17 0% 0 0% 0 0% 0 0% 0%
20220401 226.12 228.89 221.1 227 0.32% 9944.25% 0% 299114 0.675 67.09 2.26 0% 0 0% 0 0% 0 0% 0%
20220331 222 228.59 220.62 226.28 0.61% 9956.89% 0% 377741 0.8512 81.47 2.25 0% 0 0% 0 0% 0 0% 0%
20220330 221 225.96 219.71 224.9 1.4% 9940.18% 0% 383458 0.8586 79.02 2.24 0% 0 0% 0 0% 0 0% 0%
20220329 220.61 226.11 218.58 221.79 0.54% 9890.54% 0% 375637 0.8328 76.97 2.22 0% 0 0% 0 0% 0 0% 0%
20220328 220.59 222.96 215.67 220.6 -0.03% 9927.27% 0% 299278 0.6588 60.2 2.2 0% 0 0% 0 0% 0 0% 0%
20220325 227 230.35 217.5 220.66 -2.79% 9795.07% 0% 393087 0.8759 73.24 2.23 0% 0 0% 0 0% 0 0% 0%
20220324 229.69 229.81 218.05 226.99 -2.08% 9988.44% 0% 509086 1.1438 95.19 2.25 0% 0 0% 0 0% 0 0% 0%
20220323 222.3 234.86 213.29 231.81 4.11% 9999.99% 0% 770642 1.7397 144.74 2.26 0% 0 0% 0 0% 0 0% 0%
20220322 229.98 229.98 221.11 222.66 -3.19% 9840.18% 0% 506890 1.133 102.74 2.24 0% 0 0% 0 0% 0 0% 0%
20220321 231.91 233 228.5 230 -1.18% 9900% 0% 305360 0.7027 66.93 2.3 0% 0 0% 0 0% 0 0% 0%
20220318 242.99 242.99 231.49 232.75 -4.55% 9804.26% 0% 453412 1.0661 104.82 2.35 0% 0 0% 0 0% 0 0% 0%
20220317 240.01 246.5 240.01 243.84 2.71% 9893.44% 0% 507689 1.2365 130 2.44 0% 0 0% 0 0% 0 0% 0%
20220316 237.04 240.02 228.8 237.41 1.31% 9999.99% 0% 336719 0.7891 91.49 2.34 0% 0 0% 0 0% 0 0% 0%
20220315 236.36 241.23 230.03 234.33 -3.08% 9787.34% 0% 363184 0.8619 102.74 2.37 0% 0 0% 0 0% 0 0% 0%
20220311 228 235 223.01 234.44 1.83% 9999.99% 0% 640141 1.4788 182.47 2.31 0% 0 0% 0 0% 0 0% 0%
20220310 242.73 249.86 230.22 230.22 -3.26% 9532.64% 0% 347534 0.8293 117.37 2.39 0% 0 0% 0 0% 0 0% 0%
20220309 250.32 250.39 230.02 237.97 -4.74% 9940.93% 0% 427944 1.0132 148.72 2.37 0% 0 0% 0 0% 0 0% 0%
20220308 248 256.3 244.08 249.82 1.55% 9813.49% 0% 277677 0.701 103.78 2.52 0% 0 0% 0 0% 0 0% 0%
20220307 259.23 259.23 244.98 246 -5.1% 9779.52% 0% 255386 0.6349 88.51 2.49 0% 0 0% 0 0% 0 0% 0%
20220304 258 263.69 257 259.23 -0.24% 9870.38% 0% 138528 0.3599 50.96 2.6 0% 0 0% 0 0% 0 0% 0%
20220303 268 269.99 258.25 259.85 -3.04% 9817.94% 0% 141802 0.3716 51.91 2.62 0% 0 0% 0 0% 0 0% 0%
20220302 271 271 264.04 268 -1.25% 9937.45% 0% 155231 0.4146 56.97 2.67 0% 0 0% 0 0% 0 0% 0%
20220301 266.5 275.88 260 271.38 1.77% 9877.21% 0% 213260 0.5808 78.53 2.72 0% 0 0% 0 0% 0 0% 0%
20220228 262.53 268.96 257.2 266.66 1.78% 9999.99% 0% 235077 0.6211 81.62 2.64 0% 0 0% 0 0% 0 0% 0%
20220225 259 267 258.6 262 2% 9861.98% 0% 228838 0.6015 74.64 2.63 0% 0 0% 0 0% 0 0% 0%
20220224 266.99 269.38 253.7 256.86 -4.05% 9703.82% 0% 236700 0.6191 73.21 2.62 0% 0 0% 0 0% 0 0% 0%
20220223 257 269.78 250.35 267.7 5.37% 9999.99% 0% 375025 0.988 118.27 2.63 0% 0 0% 0 0% 0 0% 0%
20220222 263.04 263.04 248 254.05 -3.99% 9981.35% 0% 467096 1.1766 144.63 2.52 0% 0 0% 0 0% 0 0% 0%
20220221 266.75 271.02 264.01 264.62 -0.15% 9810.86% 0% 202922 0.5413 62.95 2.67 0% 0 0% 0 0% 0 0% 0%
20220218 268.85 270.98 263 265.01 -1.22% 9900.38% 0% 175643 0.4662 45.33 2.65 0% 0 0% 0 0% 0 0% 0%
20220217 268 271.8 264.86 268.28 -0.02% 9947.94% 0% 188144 0.5032 39.28 2.67 0% 0 0% 0 0% 0 0% 0%
20220216 273 274.88 267.88 268.34 -0.99% 9801.85% 0% 184267 0.499 35.27 2.71 0% 0 0% 0 0% 0 0% 0%
20220215 276 276.5 267.24 271.01 0.55% 9937.41% 0% 269878 0.7293 42.67 2.7 0% 0 0% 0 0% 0 0% 0%
20220214 280.03 285 266.31 269.54 -5.42% 9773.26% 0% 372214 1.015 56.16 2.73 0% 0 0% 0 0% 0 0% 0%
20220211 297 301.79 285 285 -5.23% 9693.81% 0% 270247 0.7851 40.2 2.91 0% 0 0% 0 0% 0 0% 0%
20220210 299 301.64 294.71 300.72 0.24% 9957.53% 0% 178932 0.5343 26.78 2.99 0% 0 0% 0 0% 0 0% 0%
20220209 299.31 307.96 295.09 300 -0.6% 9933.44% 0% 298809 0.8948 42.36 2.99 0% 0 0% 0 0% 0 0% 0%
20211203 354.94 364.75 344 359.1 1.15% 9999.99% 0% 406834 1.4405 64.13 3.54 0% 0 0% 0 0% 0 0% 0%
20211202 372 375 354.99 355.01 -4.57% 9761.39% 0% 520808 1.8772 80.68 3.6 0% 0 0% 0 0% 0 0% 0%
20211201 357.82 383.79 355 372.03 4.06% 9873.99% 0% 739914 2.7633 109.72 3.73 0% 0 0% 0 0% 0 0% 0%
20211130 362.5 366 354 357.53 -1.35% 9859.05% 0% 454115 1.6323 67.69 3.59 0% 0 0% 0 0% 0 0% 0%
20211129 341 364.5 337.56 362.43 5.68% 9999.99% 0% 854714 3.047 127.08 3.56 0% 0 0% 0 0% 0 0% 0%
20211126 345.3 346.47 334.02 342.95 -1.02% 9986.76% 0% 415216 1.4134 60.49 3.4 0% 0 0% 0 0% 0 0% 0%
20211125 333.61 357.89 333.61 346.48 3.86% 9827.79% 0% 626376 2.186 91.45 3.49 0% 0 0% 0 0% 0 0% 0%
20211124 338.76 346 333.03 333.61 -1.07% 9799.41% 0% 267938 0.9038 37.61 3.37 0% 0 0% 0 0% 0 0% 0%
20211123 334.99 339.5 326.3 337.21 1.41% 9999.99% 0% 333871 1.1095 43.25 3.32 0% 0 0% 0 0% 0 0% 0%
20211122 330 338.08 324.15 332.51 1.31% 9885.29% 0% 311738 1.0394 36.67 3.33 0% 0 0% 0 0% 0 0% 0%
20211119 318.98 332.88 315.08 328.21 3.87% 9967.79% 0% 415852 1.3547 43.1 3.26 0% 0 0% 0 0% 0 0% 0%
20211118 316.75 325.8 314.57 315.99 0% 9805.64% 0% 327925 1.0445 24.87 3.19 0% 0 0% 0 0% 0 0% 0%
20211117 321.5 322.54 313 316 -2.34% 9900% 0% 335065 1.0579 88.95 3.16 0% 0 0% 0 0% 0 0% 0%
20211116 323.97 327.73 320.09 323.57 1.09% 9886.73% 0% 212710 0.6886 54.49 3.24 0% 0 0% 0 0% 0 0% 0%
20211115 340 351.84 320 320.08 -5.26% 9628.88% 0% 502343 1.651 117.61 3.29 0% 0 0% 0 0% 0 0% 0%
20211112 333.78 339.98 328.25 337.85 1.58% 9985.07% 0% 254122 0.851 57.4 3.35 0% 0 0% 0 0% 0 0% 0%
20211111 328.01 333.45 325.2 332.6 0.48% 9999.99% 0% 225473 0.7424 47.33 3.29 0% 0 0% 0 0% 0 0% 0%
20211110 325.01 335.99 325.01 331 -0.5% 9900% 0% 181446 0.6013 33.77 3.31 0% 0 0% 0 0% 0 0% 0%
20211109 325.77 334.98 320 332.67 2.44% 9950.45% 0% 275965 0.9132 38.17 3.31 0% 0 0% 0 0% 0 0% 0%
20211108 335 335 320.3 324.75 -2.42% 9923.15% 0% 326620 1.0579 41.46 3.24 0% 0 0% 0 0% 0 0% 0%
20211105 344.69 350 328.4 332.81 -2.8% 9864.37% 0% 538206 1.7968 62.48 3.34 0% 0 0% 0 0% 0 0% 0%
20211104 321.85 343.66 321.76 342.4 6.41% 9999.99% 0% 696045 2.3442 82.23 3.37 0% 0 0% 0 0% 0 0% 0%
20211103 320 324.5 310.92 321.76 3.01% 9986.52% 0% 565205 1.8038 64.75 3.19 0% 0 0% 0 0% 0 0% 0%
20211102 311.84 320.68 306.9 312.36 0.39% 9847.77% 0% 665654 2.0889 75.64 3.14 0% 0 0% 0 0% 0 0% 0%
20211101 298.5 315.5 293.66 311.15 4.74% 9999.99% 0% 798642 2.4488 93.88 3.07 0% 0 0% 0 0% 0 0% 0%
20211029 304 305.8 295.71 297.06 -1.69% 9802% 0% 564472 1.6911 66.78 3 0% 0 0% 0 0% 0 0% 0%
20211028 300 313 296 302.16 -0.71% 9806.89% 0% 935879 2.8546 113.63 3.05 0% 0 0% 0 0% 0 0% 0%
20211027 343.8 343.8 288 304.32 -11.49% 9812.7% 0% 2185301 6.718 286.81 3.07 0% 0 0% 0 0% 0 0% 0%
20211026 360 361 342 343.83 -4.04% 9808.65% 0% 723254 2.5066 141.32 3.47 0% 0 0% 0 0% 0 0% 0%
20211025 360 376.02 355 358.3 -4.63% 9880.5% 0% 1195772 4.2978 253.79 3.59 0% 0 0% 0 0% 0 0% 0%
20211022 386.55 386.55 373.37 375.7 -1.91% 9839.15% 0% 410151 1.5508 112.03 3.78 0% 0 0% 0 0% 0 0% 0%
20211021 401 403.51 372.17 383 -4.49% 9822.28% 0% 439082 1.6964 124.49 3.86 0% 0 0% 0 0% 0 0% 0%
20211020 391.67 418 390 401 2.82% 9776.85% 0% 386183 1.5673 108.01 4.06 0% 0 0% 0 0% 0 0% 0%
20211019 392 394 386 390 -0.13% 9900% 0% 144359 0.5624 34.43 3.9 0% 0 0% 0 0% 0 0% 0%
20211018 406.05 407 389.03 390.51 -3.19% 9861.99% 0% 433152 1.6997 100.59 3.92 0% 0 0% 0 0% 0 0% 0%
20211015 388.1 414.96 385 403.39 3.94% 9959.6% 0% 378450 1.516 84.67 4.01 0% 0 0% 0 0% 0 0% 0%
20211014 382.21 396.01 381 388.09 0.02% 9876.61% 0% 302419 1.176 66.91 3.89 0% 0 0% 0 0% 0 0% 0%
20211013 386.99 394.48 378.6 388 1.28% 9951.81% 0% 269168 1.038 60.31 3.86 0% 0 0% 0 0% 0 0% 0%
20211012 380.51 386.2 370.49 383.11 -0.85% 9999.99% 0% 452880 1.7054 95.5 3.77 0% 0 0% 0 0% 0 0% 0%
20211011 392.41 400 380.42 386.38 -2.25% 9883.98% 0% 312310 1.2089 67.11 3.87 0% 0 0% 0 0% 0 0% 0%
20211008 399 404.33 386 395.28 -0.43% 9958.02% 0% 339603 1.3353 67 3.93 0% 0 0% 0 0% 0 0% 0%
20210930 369 399.95 367.06 397 7.59% 9999.99% 0% 660955 2.5829 128.23 3.91 0% 0 0% 0 0% 0 0% 0%
20210929 391.5 394.52 358.55 369 -7.17% 9872.97% 0% 916332 3.3864 167.21 3.7 0% 0 0% 0 0% 0 0% 0%
20210928 399.3 402 391.03 397.5 -1.42% 9937.88% 0% 286041 1.133 53.88 3.96 0% 0 0% 0 0% 0 0% 0%
20210927 405.56 423 398.02 403.23 0.41% 9687.14% 0% 655116 2.7002 108.37 4.12 0% 0 0% 0 0% 0 0% 0%
20210924 407 408 396.19 401.6 -0.1% 9865.26% 0% 293272 1.1824 50.52 4.03 0% 0 0% 0 0% 0 0% 0%
20210923 406.18 410.8 400.13 402.01 -0.5% 9850.74% 0% 199253 0.8045 34.78 4.04 0% 0 0% 0 0% 0 0% 0%
20210922 395.02 411.74 393.07 404.02 2.31% 9875.8% 0% 413978 1.6775 73.23 4.05 0% 0 0% 0 0% 0 0% 0%
20210917 411.75 418.76 394.02 394.88 -4.56% 9698.51% 0% 459479 1.8514 84.23 4.03 0% 0 0% 0 0% 0 0% 0%
20210916 426.45 443.99 408.49 413.76 -2.76% 9681.56% 0% 737673 3.119 142.99 4.23 0% 0 0% 0 0% 0 0% 0%
20210915 426.79 430.98 415.02 425.51 0.36% 9888.5% 0% 361635 1.5405 73.98 4.26 0% 0 0% 0 0% 0 0% 0%
20210914 438 447.88 421 424 -2.3% 9692.15% 0% 619786 2.6817 109.64 4.33 0% 0 0% 0 0% 0 0% 0%
20210913 449.77 454.91 428.01 434 -6.47% 9741.27% 0% 940309 4.1492 174.72 4.41 0% 0 0% 0 0% 0 0% 0%
20210910 521 522.99 461.11 464 -10.82% 9627.46% 0% 1049503 5.0067 239.53 4.77 0% 0 0% 0 0% 0 0% 0%
20210909 525.99 533 520 520.32 -1.8% 9829.77% 0% 225232 1.1811 65.26 5.24 0% 0 0% 0 0% 0 0% 0%
20210908 536.51 536.51 522.51 529.85 -1.24% 9935.04% 0% 169848 0.8973 49.33 5.28 0% 0 0% 0 0% 0 0% 0%
20210907 529.08 537.99 529.08 536.5 0.85% 9946.82% 0% 104391 0.5573 30.19 5.34 0% 0 0% 0 0% 0 0% 0%
20210906 529.81 537.98 524.49 532 0.9% 9900% 0% 138675 0.7371 36.78 5.32 0% 0 0% 0 0% 0 0% 0%
20210729 580.68 581 547.88 568.71 -0.07% 9999.99% 0% 294394 1.6493 78.93 5.6 0% 0 0% 0 0% 0 0% 0%
20210728 569.53 588 554.99 569.08 -0.42% 9866.37% 0% 361466 2.0625 99.7 5.71 0% 0 0% 0 0% 0 0% 0%
20210727 538 615 538 571.49 7.73% 9537.27% 0% 859276 5.0943 251.4 5.93 0% 0 0% 0 0% 0 0% 0%
20210726 517 536.19 506.8 530.5 2.41% 9999.99% 0% 370949 1.9375 112.98 5.22 0% 0 0% 0 0% 0 0% 0%
20210723 511.11 527.94 511.11 518 0.96% 9900% 0% 246130 1.2751 70.2 5.18 0% 0 0% 0 0% 0 0% 0%
20210722 536.68 536.68 510 513.05 -4.37% 9785.36% 0% 419816 2.178 103.16 5.19 0% 0 0% 0 0% 0 0% 0%
20210721 527.55 539.1 524.23 536.5 1.59% 9909.33% 0% 230337 1.2341 55.36 5.36 0% 0 0% 0 0% 0 0% 0%
20210720 535.19 539.89 516.24 528.1 -1.32% 9901.89% 0% 218951 1.1562 49.54 5.28 0% 0 0% 0 0% 0 0% 0%
20210719 521.01 538.86 506.68 535.19 1.55% 9999.99% 0% 398376 2.0776 82.88 5.22 0% 0 0% 0 0% 0 0% 0%
20210716 536.18 546.73 526.1 527 -1.45% 9843.4% 0% 284924 1.5097 58.14 5.3 0% 0 0% 0 0% 0 0% 0%
20210715 553.01 557.79 530.08 534.77 -3.86% 9858.47% 0% 274850 1.4763 57.22 5.37 0% 0 0% 0 0% 0 0% 0%
20210714 545.59 560.2 542.01 556.26 2.51% 9995.46% 0% 305812 1.6846 66.15 5.51 0% 0 0% 0 0% 0 0% 0%
20210713 561.16 564.75 538 542.66 -3.96% 9784.52% 0% 372537 2.046 80.97 5.49 0% 0 0% 0 0% 0 0% 0%
20210712 562.49 573.23 546.99 565.01 0.54% 9953.56% 0% 527445 2.9626 112.34 5.62 0% 0 0% 0 0% 0 0% 0%
20210709 584.8 584.8 543.6 562 -4.47% 9953.67% 0% 756884 4.2335 163.3 5.59 0% 0 0% 0 0% 0 0% 0%
20210708 594.1 598.35 559.03 588.29 -0.81% 9999.99% 0% 580743 3.3461 146.74 5.76 0% 0 0% 0 0% 0 0% 0%
20210707 577.85 596.89 562 593.08 2.65% 9999.99% 0% 394007 2.2988 111.3 5.83 0% 0 0% 0 0% 0 0% 0%
20210706 585.31 616 575 577.75 -1.29% 9626.43% 0% 479382 2.8492 145.91 5.94 0% 0 0% 0 0% 0 0% 0%
20210705 525.16 589.23 523.53 585.3 12.12% 9999.99% 0% 537484 3.0172 163.97 5.61 0% 0 0% 0 0% 0 0% 0%
20210702 545 545.24 520.11 522.01 -4.26% 9805.31% 0% 257108 1.3553 79.9 5.27 0% 0 0% 0 0% 0 0% 0%
20210701 545.01 557.94 541.31 545.24 -1.28% 9831.51% 0% 188728 1.0357 60.43 5.49 0% 0 0% 0 0% 0 0% 0%
20210630 557.98 574 550.5 552.3 -0.84% 9692.55% 0% 250339 1.4112 82.07 5.64 0% 0 0% 0 0% 0 0% 0%
20210629 537.78 562.99 528 557 2.43% 9999.99% 0% 549394 2.9755 177.18 5.42 0% 0 0% 0 0% 0 0% 0%
20210628 552.5 554.58 519 543.78 -1.49% 9999.99% 0% 451430 2.4146 162.45 5.35 0% 0 0% 0 0% 0 0% 0%
20210625 553.2 555 541 552 1.38% 9972.99% 0% 171888 0.9425 68.42 5.48 0% 0 0% 0 0% 0 0% 0%
20210624 550.71 557.97 537.61 544.5 -1.18% 9890.83% 0% 207519 1.1313 75.37 5.45 0% 0 0% 0 0% 0 0% 0%
20210623 559.68 564.2 548.2 551.02 -1.42% 9810.43% 0% 215205 1.1967 76.55 5.56 0% 0 0% 0 0% 0 0% 0%
20210622 592 592 551 558.97 -4.1% 9828.42% 0% 314154 1.77 111.87 5.63 0% 0 0% 0 0% 0 0% 0%
20210621 558 586.08 555.6 582.88 4.09% 9967.01% 0% 277769 1.608 104.35 5.79 0% 0 0% 0 0% 0 0% 0%
20210618 553 563.81 541.1 560 0.9% 9999.99% 0% 291746 1.6127 107.22 5.53 0% 0 0% 0 0% 0 0% 0%
20210617 543.29 564.8 532.6 555.01 2.78% 9999.99% 0% 219622 1.2036 85.59 5.48 0% 0 0% 0 0% 0 0% 0%
20210616 551.08 567.64 535.85 540 -3.58% 9754.01% 0% 202098 1.1077 76.95 5.48 0% 0 0% 0 0% 0 0% 0%
20210615 558 570.35 545 560.06 0.31% 9865.48% 0% 220479 1.2389 84.67 5.62 0% 0 0% 0 0% 0 0% 0%
20210611 552.51 573.6 538.89 558.34 0.6% 9942.09% 0% 259572 1.4435 96.82 5.56 0% 0 0% 0 0% 0 0% 0%
20210610 544.4 576.35 544.4 555 1.82% 9740.43% 0% 420011 2.3673 159.37 5.64 0% 0 0% 0 0% 0 0% 0%
20210609 566.43 569.65 540.33 545.06 -3.77% 9828.23% 0% 339372 1.8639 132.76 5.49 0% 0 0% 0 0% 0 0% 0%
20210608 561.94 582.91 560 566.43 0.62% 9802.62% 0% 243915 1.3953 107.45 5.72 0% 0 0% 0 0% 0 0% 0%
20210607 571.5 573.98 559.5 562.92 -1.53% 9916.37% 0% 243847 1.3711 103.01 5.62 0% 0 0% 0 0% 0 0% 0%
20210604 568.5 580 555 571.67 0.5% 9999.99% 0% 219678 1.2417 95.47 5.65 0% 0 0% 0 0% 0 0% 0%
20210603 566.67 586.19 565.88 568.85 -1.05% 9810.28% 0% 109384 0.6278 49.45 5.74 0% 0 0% 0 0% 0 0% 0%
20210602 596.66 596.66 566.06 574.88 -3.22% 9897.91% 0% 263747 1.5159 115.96 5.75 0% 0 0% 0 0% 0 0% 0%
20210601 612.64 612.64 593 594 -3.36% 9783.53% 0% 221792 1.3321 104 6.01 0% 0 0% 0 0% 0 0% 0%
20210531 593.7 618.66 586.01 614.66 3.85% 9999.99% 0% 250070 1.5142 123.31 6.06 0% 0 0% 0 0% 0 0% 0%
20210528 605 613 583 591.9 -1.89% 9864.65% 0% 234636 1.3937 105.14 5.94 0% 0 0% 0 0% 0 0% 0%
20210527 565.3 604.03 556.22 604.03 7.29% 9999.99% 0% 264338 1.5497 117.45 5.86 0% 0 0% 0 0% 0 0% 0%
20210526 576 582.98 557 563 -2.09% 9811.97% 0% 141149 0.8011 62.45 5.68 0% 0 0% 0 0% 0 0% 0%
20210525 556.99 585 543.11 575 3.87% 9934.9% 0% 298778 1.7116 126.71 5.73 0% 0 0% 0 0% 0 0% 0%
20210524 563.86 568 532.37 553.59 -1.55% 9965.27% 0% 193927 1.0671 80.21 5.5 0% 0 0% 0 0% 0 0% 0%
20210521 577.28 584.84 561 562.28 -2.38% 9764.56% 0% 166425 0.9488 65.03 5.7 0% 0 0% 0 0% 0 0% 0%
20210520 562.95 584.35 560 576 2.31% 9900% 0% 178080 1.0249 65.92 5.76 0% 0 0% 0 0% 0 0% 0%
20210519 575.02 579.88 558.01 563 -3.24% 9829.45% 0% 226150 1.2833 74.53 5.67 0% 0 0% 0 0% 0 0% 0%
20210518 579 587 567 581.86 0.49% 9999.99% 0% 143142 0.825 47.01 5.76 0% 0 0% 0 0% 0 0% 0%
20210517 535 586.83 528 579.04 8.5% 9999.99% 0% 445023 2.498 136.54 5.61 0% 0 0% 0 0% 0 0% 0%
20210514 521.68 543.5 511 533.68 2.3% 9999.99% 0% 256850 1.3492 70.55 5.25 0% 0 0% 0 0% 0 0% 0%
20210513 545 545 518 521.67 -4.42% 9798.86% 0% 228175 1.2024 62.03 5.27 0% 0 0% 0 0% 0 0% 0%
20210512 528 552.88 522.22 545.78 3.17% 9969.74% 0% 276287 1.4964 68.17 5.42 0% 0 0% 0 0% 0 0% 0%
20210511 518.11 541.99 513.81 529 0.95% 9900% 0% 288378 1.5263 64.64 5.29 0% 0 0% 0 0% 0 0% 0%
20210510 528.01 543.06 515 524 -1.69% 9824.24% 0% 446753 2.3593 89.9 5.28 0% 0 0% 0 0% 0 0% 0%
20210507 561.51 565.86 530.02 533 -5.5% 9679.82% 0% 348651 1.9012 70.28 5.45 0% 0 0% 0 0% 0 0% 0%
20210506 574.43 582.8 552 564 -2.15% 9900% 0% 477734 2.6935 101.41 5.64 0% 0 0% 0 0% 0 0% 0%
20210430 573.14 588.88 564.01 576.37 -0.28% 9871.8% 0% 276458 1.5978 62.67 5.78 0% 0 0% 0 0% 0 0% 0%
20210429 576.36 589.47 563.33 578 0% 9934.72% 0% 272796 1.5705 59.73 5.76 0% 0 0% 0 0% 0 0% 0%
20210428 591 609 561.43 578 -2.36% 9917.33% 0% 577498 3.3295 127.92 5.77 0% 0 0% 0 0% 0 0% 0%
20210427 595 595.06 572 592 -0.47% 9999.99% 0% 274490 1.601 67.44 5.83 0% 0 0% 0 0% 0 0% 0%
20210426 569 618 563 594.8 4.53% 9930.35% 0% 634765 3.7644 153.8 5.93 0% 0 0% 0 0% 0 0% 0%
20210423 568.22 585 565 569 -1.56% 9830.19% 0% 551165 3.1569 143.26 5.73 0% 0 0% 0 0% 0 0% 0%
20210422 536 587.54 536 578 7.97% 9999.99% 0% 735603 4.1506 202.6 5.64 0% 0 0% 0 0% 0 0% 0%
20210421 511 551.99 511 535.33 4.68% 9906.17% 0% 590627 3.1617 170.86 5.35 0% 0 0% 0 0% 0 0% 0%
20210416 480.1 499.34 480.1 499.34 4.46% 9999.99% 0% 285272 1.4095 79.31 4.94 0% 0 0% 0 0% 0 0% 0%
20210415 486.97 495.53 472.14 478 -1.65% 9796.48% 0% 338492 1.6334 94.11 4.83 0% 0 0% 0 0% 0 0% 0%
20210414 468.9 486.25 463.91 486 4.81% 9999.99% 0% 502378 2.4151 135.15 4.81 0% 0 0% 0 0% 0 0% 0%
20210413 451.21 473.88 448.16 463.71 2.37% 9893.75% 0% 280657 1.3035 68.59 4.64 0% 0 0% 0 0% 0 0% 0%
20210412 459.72 463.98 450.7 452.98 -0.49% 9855.6% 0% 228866 1.0418 49.6 4.55 0% 0 0% 0 0% 0 0% 0%
20210409 466.71 488.88 450 455.21 -2.94% 9564.76% 0% 497251 2.343 105.62 4.71 0% 0 0% 0 0% 0 0% 0%
20210408 470.56 477.56 463.1 468.99 -0.46% 9964.16% 0% 284425 1.3268 60.23 4.66 0% 0 0% 0 0% 0 0% 0%
20210407 469.06 481.88 468.01 471.15 -0.56% 9818.95% 0% 339247 1.61 69.1 4.75 0% 0 0% 0 0% 0 0% 0%
20210406 467.79 479.99 450.33 473.8 1.49% 9999.99% 0% 463271 2.1695 88.5 4.68 0% 0 0% 0 0% 0 0% 0%
20210402 438 473 438 466.86 6.59% 9999.99% 0% 526176 2.4326 96.97 4.62 0% 0 0% 0 0% 0 0% 0%
20210401 447.35 447.35 435.02 438 -0.23% 9900% 0% 229053 1.0023 39.6 4.38 0% 0 0% 0 0% 0 0% 0%
20210330 459.92 461.77 446.51 453.52 -1.52% 9933.63% 0% 472689 2.1385 70.26 4.52 0% 0 0% 0 0% 0 0% 0%
20210329 441.42 465 438.1 460.5 4.63% 9998.68% 0% 778343 3.5481 101.55 4.56 0% 0 0% 0 0% 0 0% 0%
20210326 429 458.94 429 440.12 2.59% 9790.34% 0% 743007 3.3036 95.86 4.45 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