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. 688095
    4. 返回上一页 刷新
股票代码（例：sh688095）       523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 82.63 83.79 80.68 81.72 -0.01% 9865.85% 0% 1875085 1.5397 104.09 0.82 0% 0 0% 0 0% 0 0% 0%
20230927 82.45 82.89 79.64 81.73 -1.53% 9867.07% 0% 2212499 1.8082 128.02 0.82 0% 0 0% 0 0% 0 0% 0%
20230926 80.49 87.66 80.32 83 4.13% 9664.71% 0% 3743804 3.1657 233.02 0.85 0% 0 0% 0 0% 0 0% 0%
20230925 82 82 78.72 79.71 -0.82% 9863.75% 0% 1808518 1.4422 126.84 0.8 0% 0 0% 0 0% 0 0% 0%
20230922 74.64 82.5 74.55 80.37 8.36% 9999.99% 0% 2908220 2.3046 204.45 0.79 0% 0 0% 0 0% 0 0% 0%
20230921 73.9 75.77 73.52 74.17 -0.11% 9789.33% 0% 747357 0.5577 57.24 0.75 0% 0 0% 0 0% 0 0% 0%
20230920 75.28 76.93 74.18 74.25 -1.2% 9800% 0% 1213475 0.9154 89.79 0.75 0% 0 0% 0 0% 0 0% 0%
20230919 77.01 78.1 75.03 75.15 -2.78% 9788.16% 0% 1422260 1.0772 102.01 0.76 0% 0 0% 0 0% 0 0% 0%
20230918 78.24 79.5 77.16 77.3 -1.2% 9810.26% 0% 1095949 0.8576 78.54 0.78 0% 0 0% 0 0% 0 0% 0%
20230915 79.98 80.16 77.53 78.24 -1.6% 9930.77% 0% 1189442 0.9323 73.02 0.78 0% 0 0% 0 0% 0 0% 0%
20230914 80.57 80.89 78.68 79.51 -1.32% 9964.56% 0% 1096831 0.8719 62.07 0.79 0% 0 0% 0 0% 0 0% 0%
20230913 84.52 84.52 79.31 80.57 -3.72% 9846.91% 0% 1578909 1.2763 80.82 0.81 0% 0 0% 0 0% 0 0% 0%
20230912 84.01 85.31 83.03 83.68 -0.84% 9861.9% 0% 1122333 0.9412 54.26 0.84 0% 0 0% 0 0% 0 0% 0%
20230911 82.07 86.26 81.71 84.39 2.54% 9946.43% 0% 1592383 1.3322 74.78 0.84 0% 0 0% 0 0% 0 0% 0%
20230908 81.5 83.56 81.36 82.3 0.01% 9815.66% 0% 926187 0.7647 43 0.83 0% 0 0% 0 0% 0 0% 0%
20230907 85.7 86 81.99 82.29 -3.19% 9814.46% 0% 1208663 1.0069 56.31 0.83 0% 0 0% 0 0% 0 0% 0%
20230906 85.63 86.46 82.3 85 0.4% 9900% 0% 1502480 1.2779 72.06 0.85 0% 0 0% 0 0% 0 0% 0%
20230905 84.29 87.55 84.29 84.66 -0.75% 9744.19% 0% 1665171 1.4282 80.9 0.86 0% 0 0% 0 0% 0 0% 0%
20230904 89.13 90.18 81.88 85.3 -5.1% 9935.29% 0% 3179902 2.6986 155.99 0.85 0% 0 0% 0 0% 0 0% 0%
20230901 92.68 94.3 87.53 89.88 -4.73% 9886.67% 0% 2457780 2.2152 141.02 0.9 0% 0 0% 0 0% 0 0% 0%
20230831 96 97.78 93 94.34 -2.45% 9830.53% 0% 2750891 2.617 178.01 0.95 0% 0 0% 0 0% 0 0% 0%
20230830 90 98.75 89.2 96.71 7.52% 9999.99% 0% 2984294 2.8022 211.08 0.94 0% 0 0% 0 0% 0 0% 0%
20230829 83.43 90 83 89.95 8.39% 9999.99% 0% 1591209 1.39 119.98 0.87 0% 0 0% 0 0% 0 0% 0%
20230828 88.57 89.22 82.99 82.99 -1.44% 9663.53% 0% 1527380 1.304 112.68 0.85 0% 0 0% 0 0% 0 0% 0%
20230825 86.31 88.38 83.68 84.2 -3.85% 9805.88% 0% 1031493 0.8752 74.92 0.85 0% 0 0% 0 0% 0 0% 0%
20230824 88.77 89.58 87.01 87.57 -0.19% 9851.14% 0% 974713 0.8607 73.55 0.88 0% 0 0% 0 0% 0 0% 0%
20230823 91.06 92.99 87.41 87.74 -4.21% 9758.43% 0% 1339488 1.1976 102.1 0.89 0% 0 0% 0 0% 0 0% 0%
20230822 89.91 91.96 87.73 91.6 3.58% 9999.99% 0% 1198393 1.0803 93.33 0.9 0% 0 0% 0 0% 0 0% 0%
20230821 91.37 92.37 88.38 88.43 -2.61% 9725.56% 0% 1232227 1.1101 91.61 0.9 0% 0 0% 0 0% 0 0% 0%
20230818 93.05 94.39 90.36 90.8 -2.81% 9769.57% 0% 1303151 1.1924 90.52 0.92 0% 0 0% 0 0% 0 0% 0%
20230817 94.07 96.66 93.24 93.43 -1.34% 9839.36% 0% 1244191 1.1744 87.93 0.94 0% 0 0% 0 0% 0 0% 0%
20230816 97.34 98.76 94.11 94.7 -2.84% 9764.58% 0% 1233235 1.1793 88.61 0.96 0% 0 0% 0 0% 0 0% 0%
20230815 100.18 101.7 95.8 97.47 -3.58% 9845.92% 0% 1415492 1.3832 101.07 0.98 0% 0 0% 0 0% 0 0% 0%
20230814 96.66 101.46 96.66 101.09 2.28% 9999.99% 0% 1429844 1.4113 99.11 0.99 0% 0 0% 0 0% 0 0% 0%
20230811 101.4 102.51 98.84 98.84 -3.94% 9784% 0% 895722 0.8994 55.2 1 0% 0 0% 0 0% 0 0% 0%
20230810 102.4 103.47 100.4 102.89 1.49% 9987.25% 0% 884140 0.8988 46.04 1.02 0% 0 0% 0 0% 0 0% 0%
20230809 102.58 104.73 101.18 101.38 -3.17% 9742.72% 0% 1027401 1.054 52.35 1.03 0% 0 0% 0 0% 0 0% 0%
20230808 104.2 105.74 102.06 104.7 -0.38% 9999.99% 0% 1577351 1.6319 74.16 1.03 0% 0 0% 0 0% 0 0% 0%
20230807 100 106.66 99.95 105.1 4.65% 9999.99% 0% 2080940 2.1688 85.39 1.04 0% 0 0% 0 0% 0 0% 0%
20230804 98 101.36 97.2 100.43 1.67% 9943% 0% 1391106 1.388 54.53 1 0% 0 0% 0 0% 0 0% 0%
20230803 97.62 99.96 97.22 98.78 -0.1% 9979.59% 0% 1159228 1.1412 42.19 0.98 0% 0 0% 0 0% 0 0% 0%
20230802 97.99 99.47 96.18 98.88 -1.16% 9989.8% 0% 1576024 1.5414 47.5 0.98 0% 0 0% 0 0% 0 0% 0%
20230801 100.16 102.26 96.56 100.04 0.62% 9904% 0% 1944452 1.9356 48.97 1 0% 0 0% 0 0% 0 0% 0%
20230731 102.13 103.29 98.11 99.42 -4.26% 9743.56% 0% 3439289 3.4573 89.3 1.01 0% 0 0% 0 0% 0 0% 0%
20230728 117.8 118.52 103.8 103.84 -12.97% 9426.61% 0% 3804182 4.1403 113.09 1.09 0% 0 0% 0 0% 0 0% 0%
20230727 121.99 123.87 117.13 119.31 -2.2% 9842.5% 0% 1245820 1.5001 41.61 1.2 0% 0 0% 0 0% 0 0% 0%
20230726 127 128 120.86 121.99 -6.35% 9737.9% 0% 2338580 2.9008 77.24 1.24 0% 0 0% 0 0% 0 0% 0%
20230725 125.29 135 119.01 130.26 5.3% 9999.99% 0% 3926235 5.019 138.64 1.28 0% 0 0% 0 0% 0 0% 0%
20230724 121 126.62 119.34 123.7 2.94% 9875.81% 0% 1789364 2.2149 66.93 1.24 0% 0 0% 0 0% 0 0% 0%
20230721 124.04 125.84 118.48 120.17 -3.95% 9750% 0% 2448564 2.9831 93.86 1.22 0% 0 0% 0 0% 0 0% 0%
20230720 137.96 137.96 124.86 125.11 -12.42% 9598.45% 0% 5067786 6.551 216.09 1.29 0% 0 0% 0 0% 0 0% 0%
20230719 134 142.85 134 142.85 20% 9999.99% 0% 6136679 8.6186 332.66 1.4 0% 0 0% 0 0% 0 0% 0%
20230718 119.65 120.03 116.84 119.04 -1.09% 9988.14% 0% 944996 1.1187 58.73 1.18 0% 0 0% 0 0% 0 0% 0%
20230717 124 125 119.71 120.35 -3.84% 9764.75% 0% 1118105 1.3596 70.28 1.22 0% 0 0% 0 0% 0 0% 0%
20230714 116.05 128.6 116.05 125.16 8.1% 9993.55% 0% 2894248 3.5751 176.76 1.24 0% 0 0% 0 0% 0 0% 0%
20230713 117.2 118.51 110.45 115.78 -3.47% 9999.99% 0% 2628852 3.0039 149.7 1.14 0% 0 0% 0 0% 0 0% 0%
20230712 119.31 123.25 114.7 119.94 0.74% 9978.99% 0% 1293478 1.5432 73.37 1.19 0% 0 0% 0 0% 0 0% 0%
20230711 116.5 122.59 115.05 119.06 2.58% 9821.67% 0% 1602204 1.9215 87.7 1.2 0% 0 0% 0 0% 0 0% 0%
20230710 115.01 118.68 114.06 116.06 -1.31% 9905.17% 0% 788059 0.9148 39.83 1.16 0% 0 0% 0 0% 0 0% 0%
20230707 120.28 121.47 114.52 117.6 -1.41% 9951.28% 0% 1294806 1.5157 58.41 1.17 0% 0 0% 0 0% 0 0% 0%
20230706 116.71 122.51 116.51 119.28 1.08% 9840% 0% 1790636 2.1461 71 1.2 0% 0 0% 0 0% 0 0% 0%
20230705 124 124 117.84 118 -4.99% 9733.33% 0% 1467164 1.7594 53.59 1.2 0% 0 0% 0 0% 0 0% 0%
20230704 123.83 124.88 121.28 124.2 0.47% 9997.56% 0% 1143444 1.409 38.13 1.23 0% 0 0% 0 0% 0 0% 0%
20230703 125 125.76 119.08 123.62 -2.18% 9999.99% 0% 1803041 2.208 55.42 1.22 0% 0 0% 0 0% 0 0% 0%
20230630 130 131.79 122.55 126.38 -3.75% 9930.16% 0% 2696536 3.4 83.72 1.26 0% 0 0% 0 0% 0 0% 0%
20230629 135 139.98 128.3 131.31 -2.62% 9772.93% 0% 2974454 3.9643 96.67 1.33 0% 0 0% 0 0% 0 0% 0%
20230628 131.42 135.38 125.74 134.84 1.09% 9999.99% 0% 1844054 2.4191 61.63 1.31 0% 0 0% 0 0% 0 0% 0%
20230627 133.38 137.6 130.01 133.39 -1.39% 9929.32% 0% 2252057 2.9881 77.25 1.33 0% 0 0% 0 0% 0 0% 0%
20230626 142 143 132 135.27 -5.03% 9773.72% 0% 2837901 3.899 102.79 1.37 0% 0 0% 0 0% 0 0% 0%
20230621 160.3 166 140.66 142.44 -15.45% 9459.73% 0% 3884247 5.7725 162.26 1.49 0% 0 0% 0 0% 0 0% 0%
20230620 233.41 238.68 217.66 233.3 2.36% 9999.99% 0% 2086884 4.7752 151.19 2.29 0% 0 0% 0 0% 0 0% 0%
20230619 207 235.13 204.81 227.91 13.05% 9999.99% 0% 2667035 5.8286 205.03 2.19 0% 0 0% 0 0% 0 0% 0%
20230616 167 201.6 163.03 201.6 20% 9999.99% 0% 2364597 4.3112 169.11 1.82 0% 0 0% 0 0% 0 0% 0%
20230615 179.89 182.63 165.5 168 -7.18% 9610.98% 0% 1736749 3.005 131.91 1.73 0% 0 0% 0 0% 0 0% 0%
20230614 162 185.88 162 181 10.56% 9999.99% 0% 2166699 3.8 167.72 1.75 0% 0 0% 0 0% 0 0% 0%
20230613 158.55 174.81 157.5 163.71 1.91% 9644.64% 0% 1304777 2.1899 105.37 1.68 0% 0 0% 0 0% 0 0% 0%
20230612 170.01 170.01 156.53 160.64 -1.49% 9816.05% 0% 1137887 1.8395 87.58 1.62 0% 0 0% 0 0% 0 0% 0%
20230609 151.93 163.8 151.93 163.07 7.07% 9999.99% 0% 1405622 2.2383 107.8 1.59 0% 0 0% 0 0% 0 0% 0%
20230608 152.14 152.8 146.2 152.3 0.51% 9999.99% 0% 1032951 1.5472 71.76 1.5 0% 0 0% 0 0% 0 0% 0%
20230607 151.47 156.51 149 151.52 -1.24% 9868.42% 0% 1178773 1.791 82.16 1.52 0% 0 0% 0 0% 0 0% 0%
20230606 154.34 158.36 151.1 153.42 -2.21% 9798.06% 0% 1052720 1.6323 75.76 1.55 0% 0 0% 0 0% 0 0% 0%
20230605 164.99 168.77 154 156.89 -3.15% 9892.99% 0% 1844420 2.9037 131.06 1.57 0% 0 0% 0 0% 0 0% 0%
20230602 167.16 169.43 158.31 162 -2.95% 9900% 0% 993002 1.6057 67.33 1.62 0% 0 0% 0 0% 0 0% 0%
20230601 156.06 174.99 154.78 166.93 5.32% 9836.31% 0% 1718172 2.8847 115.53 1.68 0% 0 0% 0 0% 0 0% 0%
20230531 153.9 164.01 153.9 158.5 2.03% 9868.55% 0% 1221385 1.9409 75.19 1.59 0% 0 0% 0 0% 0 0% 0%
20230530 148 158.88 145.23 155.35 5.31% 9987.66% 0% 1586129 2.4364 95.07 1.54 0% 0 0% 0 0% 0 0% 0%
20230529 150.98 150.98 143.5 147.52 -0.32% 9935.37% 0% 1099716 1.6148 62.03 1.47 0% 0 0% 0 0% 0 0% 0%
20230526 135.03 151.62 134.1 148 8.03% 9999.99% 0% 2085995 3.0371 111.17 1.46 0% 0 0% 0 0% 0 0% 0%
20230525 140 142.95 132.76 137 -0.71% 9973.53% 0% 1310908 1.7878 57.25 1.36 0% 0 0% 0 0% 0 0% 0%
20230524 136.2 140.88 134 137.98 0.72% 9898.55% 0% 1106480 1.5294 41.48 1.38 0% 0 0% 0 0% 0 0% 0%
20230523 144 144 132 137 -3.88% 9827.54% 0% 1612488 2.2322 53.58 1.38 0% 0 0% 0 0% 0 0% 0%
20230522 152.5 159 138.91 142.53 -0.36% 9530.41% 0% 3104776 4.5802 99.04 1.48 0% 0 0% 0 0% 0 0% 0%
20230519 151.02 152.55 142.39 143.05 -5.57% 9697.95% 0% 1863875 2.7147 52.33 1.46 0% 0 0% 0 0% 0 0% 0%
20230518 144 154.48 141.16 151.48 6.56% 9999.99% 0% 2507859 3.7222 66.03 1.48 0% 0 0% 0 0% 0 0% 0%
20230517 144.12 149.65 140.25 142.16 -1.56% 9841.26% 0% 1217021 1.7459 26.96 1.43 0% 0 0% 0 0% 0 0% 0%
20230516 151.74 155.95 143.11 144.41 -6.04% 9723.81% 0% 1930139 2.846 42.25 1.47 0% 0 0% 0 0% 0 0% 0%
20230515 155.67 158.57 149.26 153.7 -0.86% 9880.52% 0% 1889792 2.9084 44.17 1.54 0% 0 0% 0 0% 0 0% 0%
20230510 161.76 177.6 160.88 165.27 2.7% 9621.76% 0% 4093267 6.9459 107.97 1.7 0% 0 0% 0 0% 0 0% 0%
20230509 153.1 167.5 148.84 160.93 5.47% 9999.99% 0% 4656999 7.4231 125.09 1.59 0% 0 0% 0 0% 0 0% 0%
20230508 155.73 158.5 146.5 152.59 -2.92% 9999.99% 0% 4183563 6.3247 117.51 1.51 0% 0 0% 0 0% 0 0% 0%
20230505 167 170 155.55 157.18 -6.93% 9602.47% 0% 4213192 6.829 138.94 1.62 0% 0 0% 0 0% 0 0% 0%
20230504 177.54 177.54 156.05 168.89 -3.6% 9999.99% 0% 6184178 10.2206 234.77 1.65 0% 0 0% 0 0% 0 0% 0%
20230428 152 175.2 145.2 175.2 20% 9999.99% 0% 4416996 7.2113 205.9 1.63 0% 0 0% 0 0% 0 0% 0%
20230427 130.97 152.12 128.1 146 15.17% 9900% 0% 8318794 12.1436 408.89 1.46 0% 0 0% 0 0% 0 0% 0%
20230426 123.99 126.77 121 126.77 20% 9961.11% 0% 3433303 4.3352 225.45 1.26 0% 0 0% 0 0% 0 0% 0%
20230425 110.03 110.03 104.5 105.64 -3.92% 9772.9% 0% 1236934 1.3185 74.13 1.07 0% 0 0% 0 0% 0 0% 0%
20230424 111.95 117.56 108.33 109.95 -1.26% 9716.96% 0% 1141397 1.2826 69.1 1.12 0% 0 0% 0 0% 0 0% 0%
20230421 118 119.56 111 111.35 -5.9% 9667.54% 0% 1777031 2.0343 99.91 1.14 0% 0 0% 0 0% 0 0% 0%
20230420 114.19 120.88 113.11 118.33 3.6% 9999.99% 0% 1622579 1.9049 90.77 1.17 0% 0 0% 0 0% 0 0% 0%
20230419 113.3 120.6 112.25 114.22 1.47% 9662.39% 0% 1394141 1.6315 72.98 1.17 0% 0 0% 0 0% 0 0% 0%
20230418 114.39 116.96 111.39 112.56 -2.71% 9861.06% 0% 1024946 1.16 45.71 1.13 0% 0 0% 0 0% 0 0% 0%
20230417 113.28 117.96 110.3 115.7 0.97% 9960.87% 0% 1468196 1.6933 60.91 1.15 0% 0 0% 0 0% 0 0% 0%
20230414 114 115.48 109 114.59 0.86% 9999.99% 0% 1661753 1.8755 63.73 1.13 0% 0 0% 0 0% 0 0% 0%
20230413 115.51 118.98 113.14 113.61 -2.74% 9693.97% 0% 1429581 1.6537 52.78 1.16 0% 0 0% 0 0% 0 0% 0%
20230412 114.31 119.99 107.67 116.81 6.63% 9999.99% 0% 2495270 2.8696 79.99 1.15 0% 0 0% 0 0% 0 0% 0%
20230411 107.53 113.25 107.53 109.55 0.94% 9769.37% 0% 1864238 2.0699 54.92 1.11 0% 0 0% 0 0% 0 0% 0%
20230410 113.38 116.18 106.98 108.53 -5.63% 9766.36% 0% 2772478 3.0517 74.81 1.1 0% 0 0% 0 0% 0 0% 0%
20230407 114 117.95 109.36 115 1.77% 9987.72% 0% 2325547 2.659 63.69 1.14 0% 0 0% 0 0% 0 0% 0%
20230406 113 118.28 110.05 113 -5.79% 9812.28% 0% 2858259 3.2454 77 1.14 0% 0 0% 0 0% 0 0% 0%
20230404 129.9 130.1 115.11 119.95 -9.74% 9652.03% 0% 3781007 4.644 111.01 1.23 0% 0 0% 0 0% 0 0% 0%
20230403 124.89 134.36 123.11 132.9 5.9% 9999.99% 0% 2793027 3.5999 88.81 1.29 0% 0 0% 0 0% 0 0% 0%
20230331 121.18 128.88 117.88 125.5 2.9% 9999.99% 0% 2692883 3.3323 79.78 1.24 0% 0 0% 0 0% 0 0% 0%
20230330 130 131 119.68 121.96 -8.23% 9735.48% 0% 3046464 3.7845 86.71 1.24 0% 0 0% 0 0% 0 0% 0%
20230329 137 143.58 125.08 132.9 -5.07% 9817.91% 0% 4634132 6.2042 146.24 1.34 0% 0 0% 0 0% 0 0% 0%
20230328 139.13 147 132.01 140 -0.71% 9999.99% 0% 3392119 4.6882 123.39 1.38 0% 0 0% 0 0% 0 0% 0%
20230327 127.85 146.87 123.4 141 9.56% 9999.99% 0% 3849612 5.165 146.16 1.34 0% 0 0% 0 0% 0 0% 0%
20230324 121.96 131.99 119.99 128.7 4.21% 9954.69% 0% 3134942 3.9978 119.8 1.28 0% 0 0% 0 0% 0 0% 0%
20230323 115.44 125.88 114.76 123.5 5.57% 9999.99% 0% 2505439 3.0523 97.67 1.22 0% 0 0% 0 0% 0 0% 0%
20230322 113.97 119.4 108.58 116.98 2.93% 9999.99% 0% 2585549 2.9492 98.41 1.14 0% 0 0% 0 0% 0 0% 0%
20230321 111 117.94 107.1 113.65 1.02% 9869.3% 0% 2947897 3.3698 114.92 1.14 0% 0 0% 0 0% 0 0% 0%
20230320 119.74 122 108.68 112.5 -5.06% 9855.75% 0% 4274095 4.8357 174.29 1.13 0% 0 0% 0 0% 0 0% 0%
20230317 110.71 124.97 110.71 118.5 12.86% 9857.98% 0% 4367491 5.2148 214.61 1.19 0% 0 0% 0 0% 0 0% 0%
20230316 101 109.9 98 105 3.27% 9996.15% 0% 2470917 2.5753 117.9 1.04 0% 0 0% 0 0% 0 0% 0%
20230315 108 110.93 100.2 101.68 -2.72% 9676.92% 0% 1700378 1.7709 73.83 1.04 0% 0 0% 0 0% 0 0% 0%
20230314 108.01 108.9 102 104.52 -4.98% 9760.38% 0% 1927478 2.0438 84.17 1.06 0% 0 0% 0 0% 0 0% 0%
20230313 99 112.49 97.25 110 10.06% 9999.99% 0% 3044211 3.2339 141.27 1.06 0% 0 0% 0 0% 0 0% 0%
20230310 97.62 101.05 96.5 99.95 1.99% 9995.96% 0% 1913773 1.9009 93.69 0.99 0% 0 0% 0 0% 0 0% 0%
20230309 95.5 99.3 94.26 98 1.02% 9999.99% 0% 1796875 1.7396 90.29 0.97 0% 0 0% 0 0% 0 0% 0%
20230308 93.51 102.5 93.51 97.01 3.16% 9798.98% 0% 2375584 2.3174 124.34 0.98 0% 0 0% 0 0% 0 0% 0%
20230307 98.71 101.7 93.88 94.04 -4.58% 9695.83% 0% 1852578 1.7818 97.89 0.96 0% 0 0% 0 0% 0 0% 0%
20230306 101.31 103.3 97.1 98.55 -1.48% 9755% 0% 1414393 1.4103 71.33 1 0% 0 0% 0 0% 0 0% 0%
20230303 98.47 103.3 97.5 100.03 -2.85% 9903% 0% 2763150 2.768 145.38 1 0% 0 0% 0 0% 0 0% 0%
20230302 89.53 106.67 89.53 102.96 13.64% 9999.99% 0% 4736553 4.7026 273.79 0.99 0% 0 0% 0 0% 0 0% 0%
20230301 80.41 93.33 80.41 90.6 11.58% 9999.99% 0% 2351281 2.0683 155.4 0.88 0% 0 0% 0 0% 0 0% 0%
20230228 82.6 84.33 79.92 81.2 -0.96% 9802.44% 0% 794234 0.648 54.61 0.82 0% 0 0% 0 0% 0 0% 0%
20230227 83.78 84.75 81 81.99 -2.73% 9778.31% 0% 752323 0.6229 53.31 0.83 0% 0 0% 0 0% 0 0% 0%
20230224 84.15 86.6 83.02 84.29 0.6% 9816.47% 0% 1040911 0.8811 74.05 0.85 0% 0 0% 0 0% 0 0% 0%
20230223 89.88 89.99 83.32 83.79 -6.68% 9643.02% 0% 1310824 1.1232 90 0.86 0% 0 0% 0 0% 0 0% 0%
20230222 89.5 91.6 85.7 89.79 -2.17% 9999.99% 0% 2106352 1.8601 154.56 0.88 0% 0 0% 0 0% 0 0% 0%
20230221 88 98.6 87.88 91.78 8.36% 9663.83% 0% 3569042 3.3557 315.98 0.94 0% 0 0% 0 0% 0 0% 0%
20230220 81.19 85.35 80.1 84.7 4.32% 9999.99% 0% 811627 0.6734 86.99 0.83 0% 0 0% 0 0% 0 0% 0%
20230217 83.24 83.66 79.28 81.19 -2.31% 9923.46% 0% 1107708 0.8965 112.25 0.81 0% 0 0% 0 0% 0 0% 0%
20230216 86.59 87.78 82.55 83.11 -3.85% 9677.65% 0% 926992 0.788 103.38 0.85 0% 0 0% 0 0% 0 0% 0%
20230215 85 87.86 83.56 86.44 3.15% 9951.16% 0% 712467 0.6109 80.53 0.86 0% 0 0% 0 0% 0 0% 0%
20230214 86.2 86.8 83.71 83.8 -1.41% 9758.82% 0% 513148 0.436 58.39 0.85 0% 0 0% 0 0% 0 0% 0%
20230213 86 86 83.5 85 -1.46% 9999.99% 0% 918696 0.776 101.27 0.84 0% 0 0% 0 0% 0 0% 0%
20230210 82 90 81.35 86.26 4.74% 9814.94% 0% 1655252 1.4375 182.85 0.87 0% 0 0% 0 0% 0 0% 0%
20230209 79.09 82.78 78.53 82.36 3.36% 9999.99% 0% 893052 0.7228 96.63 0.81 0% 0 0% 0 0% 0 0% 0%
20230208 81 81.67 79.27 79.68 -1.5% 9860% 0% 563374 0.4511 55.81 0.8 0% 0 0% 0 0% 0 0% 0%
20230207 79.92 82.22 79.6 80.89 0.86% 9886.42% 0% 580929 0.4692 59.53 0.81 0% 0 0% 0 0% 0 0% 0%
20230206 80.2 82.82 79.25 80.2 0% 9801.23% 0% 1128946 0.9151 119.56 0.81 0% 0 0% 0 0% 0 0% 0%
20230203 79.02 80.88 78.6 80.2 0.69% 9925% 0% 653690 0.521 72.73 0.8 0% 0 0% 0 0% 0 0% 0%
20230202 78.38 81.5 78.37 79.65 1.59% 9856.25% 0% 984433 0.7877 114.32 0.8 0% 0 0% 0 0% 0 0% 0%
20230201 76.37 78.88 76.37 78.4 2.63% 9951.28% 0% 633358 0.4929 76.96 0.78 0% 0 0% 0 0% 0 0% 0%
20230131 77 77.98 75.51 76.39 -2.94% 9820.78% 0% 879015 0.673 109.62 0.77 0% 0 0% 0 0% 0 0% 0%
20230130 77.8 80 76.66 78.7 2.35% 9989.74% 0% 1325524 1.0383 181.65 0.78 0% 0 0% 0 0% 0 0% 0%
20230120 74.95 77.58 74.28 76.89 3.26% 9885.71% 0% 1416656 1.0858 217.5 0.77 0% 0 0% 0 0% 0 0% 0%
20230119 68.8 75.49 68.53 74.46 7.62% 9999.99% 0% 1801390 1.3238 306.44 0.73 0% 0 0% 0 0% 0 0% 0%
20230118 68.31 69.95 67.8 69.19 0.89% 9927.54% 0% 376474 0.2607 85.6 0.69 0% 0 0% 0 0% 0 0% 0%
20230117 68.53 69.98 68.3 68.58 -0.2% 9839.13% 0% 353561 0.2447 80.46 0.69 0% 0 0% 0 0% 0 0% 0%
20230116 67.8 69.69 67.7 68.72 1.51% 9859.42% 0% 607153 0.4183 121.49 0.69 0% 0 0% 0 0% 0 0% 0%
20230113 67.55 68.01 66.6 67.7 0.21% 9999.99% 0% 392175 0.2645 81.61 0.67 0% 0 0% 0 0% 0 0% 0%
20230112 65.62 68.16 65.45 67.56 3.45% 9983.58% 0% 498557 0.3336 105.24 0.67 0% 0 0% 0 0% 0 0% 0%
20230111 66.32 66.78 65 65.31 -1.42% 9795.45% 0% 364040 0.2397 78.87 0.66 0% 0 0% 0 0% 0 0% 0%
20230110 66.71 67.19 65.93 66.25 -1.02% 9937.88% 0% 388051 0.2576 85.31 0.66 0% 0 0% 0 0% 0 0% 0%
20230109 66.2 67.41 65.95 66.93 1.53% 9889.55% 0% 496025 0.3308 112.55 0.67 0% 0 0% 0 0% 0 0% 0%
20230106 66 66.65 65.5 65.92 -0.72% 9887.88% 0% 446372 0.2948 103.37 0.66 0% 0 0% 0 0% 0 0% 0%
20230105 67.08 67.08 65.81 66.4 0.05% 9960.61% 0% 300396 0.1994 69.78 0.66 0% 0 0% 0 0% 0 0% 0%
20230104 66.22 67.18 65.66 66.37 0.38% 9956.06% 0% 398580 0.2649 95.07 0.66 0% 0 0% 0 0% 0 0% 0%
20230103 62.19 66.7 62.04 66.12 6.34% 9999.99% 0% 985789 0.6417 242.94 0.65 0% 0 0% 0 0% 0 0% 0%
20221230 63 63.54 61.91 62.18 -0.21% 9929.03% 0% 386075 0.2411 95.84 0.62 0% 0 0% 0 0% 0 0% 0%
20221229 61.91 63.55 61.91 62.31 0.42% 9790.48% 0% 316486 0.1989 89.68 0.63 0% 0 0% 0 0% 0 0% 0%
20221228 63.41 63.62 61.8 62.05 -2.71% 9749.21% 0% 315376 0.1972 89.69 0.63 0% 0 0% 0 0% 0 0% 0%
20221227 64.17 64.51 62.5 63.78 -0.75% 9999.99% 0% 363392 0.2301 106.37 0.63 0% 0 0% 0 0% 0 0% 0%
20221226 63.77 64.5 63.1 64.26 1.2% 9940.63% 0% 254784 0.1635 72.98 0.64 0% 0 0% 0 0% 0 0% 0%
20221223 62.5 64.29 62.5 63.5 0.49% 9821.88% 0% 387897 0.2464 105.9 0.64 0% 0 0% 0 0% 0 0% 0%
20221222 62.5 64.39 61.9 63.19 1.92% 9930.16% 0% 459628 0.2918 121.23 0.63 0% 0 0% 0 0% 0 0% 0%
20221221 62.91 63.35 61.6 62 -1.12% 9900% 0% 211694 0.1317 54.98 0.62 0% 0 0% 0 0% 0 0% 0%
20221220 63.05 63.4 62.2 62.7 0.45% 9852.38% 0% 195356 0.1227 47.92 0.63 0% 0 0% 0 0% 0 0% 0%
20221219 64 64.44 62.2 62.42 -2.02% 9807.94% 0% 286026 0.18 66.7 0.63 0% 0 0% 0 0% 0 0% 0%
20221216 65.95 65.95 63.5 63.71 -3.4% 9854.69% 0% 431569 0.278 96.84 0.64 0% 0 0% 0 0% 0 0% 0%
20221215 66.54 67 65.12 65.95 0.15% 9892.42% 0% 272521 0.1811 61.28 0.66 0% 0 0% 0 0% 0 0% 0%
20221214 65.89 66.88 65.72 65.85 0.46% 9877.27% 0% 234252 0.1553 36.98 0.66 0% 0 0% 0 0% 0 0% 0%
20221213 67.7 67.8 65.51 65.55 -2.89% 9831.82% 0% 449726 0.2977 84.14 0.66 0% 0 0% 0 0% 0 0% 0%
20221212 66.9 68.15 66.21 67.5 1.09% 9974.63% 0% 365811 0.2459 69.52 0.67 0% 0 0% 0 0% 0 0% 0%
20221209 67.01 67.8 66.53 66.77 -0.3% 9865.67% 0% 470978 0.3158 85.96 0.67 0% 0 0% 0 0% 0 0% 0%
20221208 69.18 69.18 66.97 66.97 -2.43% 9895.52% 0% 419202 0.2829 77.62 0.67 0% 0 0% 0 0% 0 0% 0%
20221207 69.63 69.9 68.55 68.64 -0.52% 9847.83% 0% 417015 0.2881 76.39 0.69 0% 0 0% 0 0% 0 0% 0%
20221206 69 69.9 68.65 69 -0.72% 9900% 0% 368615 0.2549 55.42 0.69 0% 0 0% 0 0% 0 0% 0%
20221205 69.2 70.39 68.6 69.5 0.14% 9828.57% 0% 469357 0.3264 64.57 0.7 0% 0 0% 0 0% 0 0% 0%
20221202 68.91 70.75 68.86 69.4 0.71% 9814.29% 0% 529191 0.3696 67.31 0.7 0% 0 0% 0 0% 0 0% 0%
20221201 66.64 69.65 66.64 68.91 4.08% 9886.96% 0% 809103 0.5544 85.75 0.69 0% 0 0% 0 0% 0 0% 0%
20221130 67.25 67.6 66.09 66.21 -1.88% 9782.09% 0% 517404 0.3456 47.74 0.67 0% 0 0% 0 0% 0 0% 0%
20221129 65.8 67.85 65.79 67.48 2.62% 9971.64% 0% 442528 0.2966 38.98 0.67 0% 0 0% 0 0% 0 0% 0%
20221128 66.2 67.27 65.08 65.76 -1.87% 9863.64% 0% 569110 0.3753 45.6 0.66 0% 0 0% 0 0% 0 0% 0%
20221125 68.02 68.41 67.01 67.01 -1.56% 9901.49% 0% 396313 0.2672 31.41 0.67 0% 0 0% 0 0% 0 0% 0%
20221124 69.01 69.78 67.57 68.07 -0.77% 9910.29% 0% 599943 0.4098 45.1 0.68 0% 0 0% 0 0% 0 0% 0%
20221123 71.98 72.69 66.81 68.6 -4.62% 9842.03% 0% 1620880 1.1149 117.45 0.69 0% 0 0% 0 0% 0 0% 0%
20221122 74.01 74.8 71.56 71.92 -3.2% 9752.05% 0% 947734 0.692 76 0.73 0% 0 0% 0 0% 0 0% 0%
20221121 74.9 76.1 72.71 74.3 -0.95% 9940.54% 0% 1034016 0.764 79.55 0.74 0% 0 0% 0 0% 0 0% 0%
20221118 75.9 79.19 75 75.01 -2.69% 9641.56% 0% 1730374 1.3378 130.15 0.77 0% 0 0% 0 0% 0 0% 0%
20221117 72.21 77.28 71.71 77.08 6.02% 9999.99% 0% 1761575 1.3193 128.96 0.75 0% 0 0% 0 0% 0 0% 0%
20221116 73.52 75.8 72.7 72.7 -1.74% 9724.32% 0% 933642 0.6928 67.32 0.74 0% 0 0% 0 0% 0 0% 0%
20221115 72.5 74.96 72.13 73.99 2.62% 9898.65% 0% 1133149 0.8385 75.16 0.74 0% 0 0% 0 0% 0 0% 0%
20221114 71.94 72.88 71.15 72.1 -0.48% 9913.89% 0% 958038 0.6877 54.41 0.72 0% 0 0% 0 0% 0 0% 0%
20221111 73.34 74.37 71.88 72.45 -0.1% 9824.66% 0% 1151569 0.8429 58.35 0.73 0% 0 0% 0 0% 0 0% 0%
20221110 74.65 75.55 72.32 72.52 -2.87% 9700% 0% 1053352 0.7773 49.52 0.74 0% 0 0% 0 0% 0 0% 0%
20221109 75.18 75.94 73.4 74.66 -1.35% 9854.67% 0% 953629 0.7115 42.57 0.75 0% 0 0% 0 0% 0 0% 0%
20221108 74.6 76.25 73.21 75.68 1.79% 9990.67% 0% 1555752 1.164 67.8 0.75 0% 0 0% 0 0% 0 0% 0%
20221107 75.95 78.43 73.5 74.35 -2.59% 9813.33% 0% 1799878 1.3472 80.41 0.75 0% 0 0% 0 0% 0 0% 0%
20221104 77.5 77.5 75.72 76.33 -1.13% 9812.99% 0% 1622455 1.2412 74.72 0.77 0% 0 0% 0 0% 0 0% 0%
20221103 78.12 79.12 75.8 77.2 -2.65% 9925.97% 0% 1736140 1.34 81.04 0.77 0% 0 0% 0 0% 0 0% 0%
20221102 80.87 81.6 77.37 79.3 0.51% 9937.97% 0% 1941047 1.5375 90.68 0.79 0% 0 0% 0 0% 0 0% 0%
20221101 77.6 81.99 77.01 78.9 2.73% 9762.5% 0% 2856258 2.2708 143.86 0.8 0% 0 0% 0 0% 0 0% 0%
20221031 70 76.89 69.04 76.8 11.24% 9999.99% 0% 3214251 2.3978 173.71 0.75 0% 0 0% 0 0% 0 0% 0%
20221028 75.18 77 68.78 69.04 -12.94% 9357.53% 0% 2886843 2.1024 175.81 0.73 0% 0 0% 0 0% 0 0% 0%
20221027 77.26 80.7 76.8 79.3 1.99% 9937.97% 0% 2289551 1.8164 177.03 0.79 0% 0 0% 0 0% 0 0% 0%
20221026 72.66 80.01 72.66 77.75 6.68% 9997.4% 0% 1491369 1.1536 128.09 0.77 0% 0 0% 0 0% 0 0% 0%
20221025 75.59 76.38 71.44 72.88 -2% 9748.65% 0% 1018294 0.7491 91.9 0.74 0% 0 0% 0 0% 0 0% 0%
20221024 74.36 77.5 73.35 74.37 0.81% 9816% 0% 1739263 1.3115 173.65 0.75 0% 0 0% 0 0% 0 0% 0%
20221021 76 76.4 73.68 73.77 -2.77% 9736% 0% 1625708 1.2125 185.79 0.75 0% 0 0% 0 0% 0 0% 0%
20221020 68 77.23 67.37 75.87 10.99% 9999.99% 0% 2412599 1.7904 325.06 0.74 0% 0 0% 0 0% 0 0% 0%
20221019 68.33 69.45 66.83 68.36 0.23% 9952.94% 0% 550463 0.3752 92.76 0.68 0% 0 0% 0 0% 0 0% 0%
20221018 68.94 68.98 67.15 68.2 -0.41% 9929.41% 0% 517706 0.3523 87.76 0.68 0% 0 0% 0 0% 0 0% 0%
20221017 64.87 69.7 64.87 68.48 5.19% 9970.59% 0% 1003803 0.6827 162.68 0.68 0% 0 0% 0 0% 0 0% 0%
20220720 69.02 70.34 68.53 68.61 -0.55% 9843.48% 0% 461752 0.3194 110.72 0.69 0% 0 0% 0 0% 0 0% 0%
20220719 66.35 69.05 66.35 68.99 3.03% 9999.99% 0% 722783 0.4929 179.33 0.68 0% 0 0% 0 0% 0 0% 0%
20220718 66.7 67.7 65.72 66.96 2.09% 9894.03% 0% 453230 0.3034 119.19 0.67 0% 0 0% 0 0% 0 0% 0%
20220715 67.68 67.89 65.44 65.59 -3.09% 9837.88% 0% 434131 0.288 116.85 0.66 0% 0 0% 0 0% 0 0% 0%
20220714 67.02 68.31 66.35 67.68 1.24% 9852.94% 0% 290040 0.1965 80.15 0.68 0% 0 0% 0 0% 0 0% 0%
20220713 66.95 67.7 66.42 66.85 -0.46% 9877.61% 0% 177534 0.1188 46.51 0.67 0% 0 0% 0 0% 0 0% 0%
20220712 67.32 67.99 67.07 67.16 -1.24% 9923.88% 0% 286417 0.1932 67.22 0.67 0% 0 0% 0 0% 0 0% 0%
20220711 69.57 69.57 67.41 68 -1.76% 9900% 0% 308980 0.2098 69.24 0.68 0% 0 0% 0 0% 0 0% 0%
20220708 69.88 70.28 68.62 69.22 0.22% 9788.57% 0% 438839 0.3056 92.58 0.7 0% 0 0% 0 0% 0 0% 0%
20220707 69.66 69.66 67.9 69.07 0.86% 9910.14% 0% 405125 0.2781 83.67 0.69 0% 0 0% 0 0% 0 0% 0%
20220706 67.93 69.75 67.93 68.48 0.18% 9824.64% 0% 232680 0.16 47.56 0.69 0% 0 0% 0 0% 0 0% 0%
20220705 69.25 70.3 68.01 68.36 -1.71% 9807.25% 0% 347669 0.2396 69.69 0.69 0% 0 0% 0 0% 0 0% 0%
20220704 70.54 70.54 68.9 69.55 -0.78% 9979.71% 0% 271153 0.1883 54.97 0.69 0% 0 0% 0 0% 0 0% 0%
20220701 70.6 71 69.16 70.1 -1.27% 9914.29% 0% 361670 0.2539 72.8 0.7 0% 0 0% 0 0% 0 0% 0%
20220630 70.66 72.4 70.66 71 0.31% 9900% 0% 391305 0.2782 78.66 0.71 0% 0 0% 0 0% 0 0% 0%
20220629 71.72 72.8 70.78 70.78 -2.73% 9730.56% 0% 573688 0.4109 113.52 0.72 0% 0 0% 0 0% 0 0% 0%
20220628 73.59 73.59 70.81 72.77 0.22% 9999.99% 0% 457889 0.329 93.99 0.72 0% 0 0% 0 0% 0 0% 0%
20220627 100.9 101.86 99.7 100.6 -0.3% 9860.4% 0% 480492 0.4852 138.01 1.01 0% 0 0% 0 0% 0 0% 0%
20220624 100.08 101.31 99.33 100.9 1.32% 9990% 0% 349702 0.3509 101.53 1 0% 0 0% 0 0% 0 0% 0%
20220623 96.05 99.68 96 99.59 4.17% 9999.99% 0% 343751 0.3372 97.97 0.98 0% 0 0% 0 0% 0 0% 0%
20220622 98.65 98.65 95.43 95.6 -1.46% 9755.67% 0% 265858 0.2577 67.66 0.97 0% 0 0% 0 0% 0 0% 0%
20220621 97.79 98.86 96.1 97.02 -0.69% 9902.06% 0% 278154 0.2708 64.57 0.97 0% 0 0% 0 0% 0 0% 0%
20220620 97.41 98.86 96.16 97.69 0.4% 9971.13% 0% 288832 0.2809 56.53 0.97 0% 0 0% 0 0% 0 0% 0%
20220617 96.2 98.4 95.14 97.3 0.26% 9930.93% 0% 335105 0.3241 56.46 0.97 0% 0 0% 0 0% 0 0% 0%
20220616 95.04 98.2 95.02 97.05 2.11% 9905.15% 0% 389170 0.3776 56.98 0.97 0% 0 0% 0 0% 0 0% 0%
20220615 94.39 97.35 93.85 95.04 0.84% 9800% 0% 331036 0.3179 45.94 0.96 0% 0 0% 0 0% 0 0% 0%
20220614 95.25 95.48 91.22 94.25 -1.85% 9999.99% 0% 405582 0.3771 53.91 0.93 0% 0 0% 0 0% 0 0% 0%
20220613 94.74 96.74 93.51 96.03 0.34% 9903.13% 0% 447630 0.4298 62.95 0.96 0% 0 0% 0 0% 0 0% 0%
20220610 94.8 95.96 93.09 95.7 0.43% 9973.68% 0% 354514 0.3366 50.68 0.95 0% 0 0% 0 0% 0 0% 0%
20220609 100.03 100.03 94.3 95.29 -4.19% 9826.04% 0% 728146 0.701 105.22 0.96 0% 0 0% 0 0% 0 0% 0%
20220608 101.99 103.19 98.57 99.46 -2.19% 9747.52% 0% 620123 0.624 100.67 1.01 0% 0 0% 0 0% 0 0% 0%
20220607 104.48 104.5 99.3 101.69 -2.9% 9968.32% 0% 1020639 1.0306 173.29 1.01 0% 0 0% 0 0% 0 0% 0%
20220606 103.39 105.8 102.01 104.73 2.16% 9970.19% 0% 990807 1.0318 198.38 1.04 0% 0 0% 0 0% 0 0% 0%
20220602 91.88 103.3 91 102.52 11.58% 9999.99% 0% 1225253 1.2005 272.02 0.98 0% 0 0% 0 0% 0 0% 0%
20220601 88.4 92.66 88.04 91.88 3.94% 9996.7% 0% 729961 0.6649 199.5 0.91 0% 0 0% 0 0% 0 0% 0%
20220531 86.68 88.67 85 88.4 1.97% 9999.99% 0% 440194 0.3843 133.61 0.87 0% 0 0% 0 0% 0 0% 0%
20220530 85.73 86.91 84.59 86.69 2.26% 9980.23% 0% 244142 0.2101 78.57 0.86 0% 0 0% 0 0% 0 0% 0%
20220527 86.2 86.6 84.51 84.77 -1.32% 9872.94% 0% 286601 0.2448 94.99 0.85 0% 0 0% 0 0% 0 0% 0%
20220526 85.91 87.18 85.45 85.9 -0.57% 9888.37% 0% 414038 0.3565 144.18 0.86 0% 0 0% 0 0% 0 0% 0%
20220525 85.7 87.59 85.02 86.39 0.89% 9945.35% 0% 277976 0.2398 103.39 0.86 0% 0 0% 0 0% 0 0% 0%
20220524 88.99 89.84 85.57 85.63 -3.75% 9630.68% 0% 434358 0.3818 162.28 0.88 0% 0 0% 0 0% 0 0% 0%
20220523 87.82 89.99 87.82 88.97 1% 9896.63% 0% 339341 0.3012 132.98 0.89 0% 0 0% 0 0% 0 0% 0%
20220520 87.5 88.41 86.88 88.09 1.08% 9910.23% 0% 302626 0.2659 116.55 0.88 0% 0 0% 0 0% 0 0% 0%
20220519 86 87.3 85.31 87.15 0.06% 9917.24% 0% 148516 0.1287 52.71 0.87 0% 0 0% 0 0% 0 0% 0%
20220518 86.89 88.8 86.02 87.1 1.04% 9797.73% 0% 242314 0.2124 81.18 0.88 0% 0 0% 0 0% 0 0% 0%
20220517 86.73 87.98 85.49 86.2 -0.92% 9923.26% 0% 219941 0.1897 65.6 0.86 0% 0 0% 0 0% 0 0% 0%
20220516 87.13 89.36 86.35 87 -0.47% 9786.36% 0% 128849 0.1129 36.76 0.88 0% 0 0% 0 0% 0 0% 0%
20220513 88.99 88.99 87 87.41 -1.01% 9832.95% 0% 153372 0.1345 42.58 0.88 0% 0 0% 0 0% 0 0% 0%
20220512 88.62 90 87.6 88.3 -0.1% 9821.35% 0% 224033 0.1987 61.78 0.89 0% 0 0% 0 0% 0 0% 0%
20220511 88.32 91 88.3 88.39 0.08% 9721.11% 0% 293875 0.2641 81.34 0.9 0% 0 0% 0 0% 0 0% 0%
20220510 85.98 89.4 84.33 88.32 2.29% 9999.99% 0% 336872 0.2946 92.65 0.87 0% 0 0% 0 0% 0 0% 0%
20220509 86.94 88.47 86 86.34 -1.81% 9824.14% 0% 352572 0.3071 102.21 0.87 0% 0 0% 0 0% 0 0% 0%
20220506 88.18 93.24 86.63 87.93 -1.86% 9670% 0% 469687 0.4228 152.27 0.9 0% 0 0% 0 0% 0 0% 0%
20220505 87.92 90.34 86.22 89.6 1.81% 9999.99% 0% 332299 0.2931 119.95 0.88 0% 0 0% 0 0% 0 0% 0%
20220429 83.88 88.73 82.62 88.01 7.33% 9999.99% 0% 557808 0.4859 207.4 0.87 0% 0 0% 0 0% 0 0% 0%
20220428 80.6 84.88 78.6 82 -4.07% 9900% 0% 455991 0.3725 178.34 0.82 0% 0 0% 0 0% 0 0% 0%
20220427 82.5 85.97 80.01 85.48 1.63% 9999.99% 0% 242724 0.2018 105.71 0.83 0% 0 0% 0 0% 0 0% 0%
20220426 87.35 88.49 83.95 84.11 -3.82% 9680.23% 0% 230425 0.1992 96.83 0.86 0% 0 0% 0 0% 0 0% 0%
20220425 94.21 94.5 87.16 87.45 -8.43% 9509.89% 0% 255174 0.231 113.38 0.91 0% 0 0% 0 0% 0 0% 0%
20220422 98.85 98.85 95.19 95.5 -3.54% 9847.92% 0% 219332 0.2113 98.58 0.96 0% 0 0% 0 0% 0 0% 0%
20220421 100.4 101.56 98.12 99 -1.39% 9800% 0% 128294 0.1278 59.6 1 0% 0 0% 0 0% 0 0% 0%
20220420 100.45 101.98 99.98 100.4 -0.04% 9840.59% 0% 93100 0.094 41.88 1.01 0% 0 0% 0 0% 0 0% 0%
20220419 101.98 102.68 99.45 100.44 -1.34% 9844.55% 0% 96296 0.0972 40.25 1.01 0% 0 0% 0 0% 0 0% 0%
20220418 99.5 102.18 97.5 101.8 2.11% 9999.99% 0% 209633 0.2099 82.58 1 0% 0 0% 0 0% 0 0% 0%
20220415 100.6 100.81 98.09 99.7 -2.11% 9870% 0% 241112 0.2411 94.77 1 0% 0 0% 0 0% 0 0% 0%
20220414 101.71 102.64 101.01 101.85 -0.15% 9885.29% 0% 188299 0.1923 75.05 1.02 0% 0 0% 0 0% 0 0% 0%
20220413 102.5 102.85 100.15 102 -0.29% 9900% 0% 344872 0.3519 134.31 1.02 0% 0 0% 0 0% 0 0% 0%
20220412 100.25 102.49 99.99 102.3 2.25% 9999.99% 0% 180111 0.1824 73.46 1.01 0% 0 0% 0 0% 0 0% 0%
20220411 103.81 103.81 100.05 100.05 -4.15% 9805.94% 0% 331767 0.3355 131.69 1.01 0% 0 0% 0 0% 0 0% 0%
20220408 104.97 105.59 103.41 104.38 -0.54% 9840.95% 0% 201825 0.2111 88.51 1.05 0% 0 0% 0 0% 0 0% 0%
20220407 106.62 107.59 104.52 104.95 -2.54% 9800.94% 0% 202187 0.2147 91.15 1.06 0% 0 0% 0 0% 0 0% 0%
20220401 105.8 108.48 105 107.96 1.14% 9989.72% 0% 250809 0.2691 115.71 1.07 0% 0 0% 0 0% 0 0% 0%
20220331 106.7 108.9 106.1 106.74 -0.06% 9783.33% 0% 207965 0.2236 98.89 1.08 0% 0 0% 0 0% 0 0% 0%
20220330 104.02 107.35 104.02 106.8 2.79% 9975.47% 0% 201774 0.214 92.79 1.06 0% 0 0% 0 0% 0 0% 0%
20220329 105 105.73 103.2 103.9 -1.05% 9795.24% 0% 251645 0.2631 102.09 1.05 0% 0 0% 0 0% 0 0% 0%
20220328 107.38 107.39 104.4 105 -1.87% 9900% 0% 241067 0.2541 92.45 1.05 0% 0 0% 0 0% 0 0% 0%
20220325 108.88 109.92 106.62 107 -1.31% 9807.41% 0% 200340 0.2162 74.36 1.08 0% 0 0% 0 0% 0 0% 0%
20220324 111.2 111.66 108.11 108.42 -2.93% 9846.79% 0% 227193 0.2476 84.34 1.09 0% 0 0% 0 0% 0 0% 0%
20220323 111.88 112.6 111.15 111.69 -0.44% 9872.32% 0% 164089 0.1837 57.03 1.12 0% 0 0% 0 0% 0 0% 0%
20220322 111.25 112.95 110.5 112.18 0.13% 9916.07% 0% 165347 0.1851 52.63 1.12 0% 0 0% 0 0% 0 0% 0%
20220321 112.67 113.8 111 112.03 -0.13% 9902.68% 0% 179688 0.2012 56.39 1.12 0% 0 0% 0 0% 0 0% 0%
20220318 111.2 113.41 111 112.18 0.88% 9916.07% 0% 182013 0.2045 57.62 1.12 0% 0 0% 0 0% 0 0% 0%
20220317 110.98 113.28 110 111.2 1.66% 9828.57% 0% 238294 0.2671 74.54 1.12 0% 0 0% 0 0% 0 0% 0%
20220316 108.22 112 104.33 109.38 1.75% 9999.99% 0% 450116 0.4828 138.78 1.07 0% 0 0% 0 0% 0 0% 0%
20220315 112.52 114.47 107.48 107.5 -5.6% 9498.21% 0% 382073 0.4277 127.26 1.12 0% 0 0% 0 0% 0 0% 0%
20220311 114.98 116.87 112.36 116.38 1.04% 9999.99% 0% 361051 0.4123 123.39 1.14 0% 0 0% 0 0% 0 0% 0%
20220310 117 117.49 114.5 115.18 0.94% 9829.31% 0% 207956 0.2413 75.3 1.16 0% 0 0% 0 0% 0 0% 0%
20220309 118.07 119.48 111.6 114.11 -2.89% 9822.61% 0% 455122 0.5254 142.92 1.15 0% 0 0% 0 0% 0 0% 0%
20220308 120.02 122.01 116.81 117.5 -2.52% 9773.95% 0% 399636 0.4748 124.37 1.19 0% 0 0% 0 0% 0 0% 0%
20220307 122.8 123.64 120.08 120.54 -2.57% 9861.98% 0% 190011 0.2304 63.44 1.21 0% 0 0% 0 0% 0 0% 0%
20220304 123.52 124.98 122.6 123.72 -0.27% 9877.42% 0% 144812 0.1794 48.35 1.24 0% 0 0% 0 0% 0 0% 0%
20220303 126.21 126.6 123.72 124.06 -1.7% 9824.8% 0% 185727 0.2315 61.23 1.25 0% 0 0% 0 0% 0 0% 0%
20220302 126.73 127.69 126.13 126.21 -0.86% 9916.67% 0% 127199 0.1609 40.57 1.26 0% 0 0% 0 0% 0 0% 0%
20220301 125.79 127.95 124.56 127.3 1.47% 9923.62% 0% 279122 0.3547 85.21 1.27 0% 0 0% 0 0% 0 0% 0%
20220228 123.6 125.94 122.48 125.46 1.35% 9999.99% 0% 315065 0.3919 96.48 1.24 0% 0 0% 0 0% 0 0% 0%
20220225 122.2 125.3 122.2 123.79 1.64% 9883.06% 0% 210773 0.2613 63.27 1.24 0% 0 0% 0 0% 0 0% 0%
20220224 124.19 125.03 121.13 121.79 -2.02% 9801.63% 0% 573533 0.704 156.74 1.23 0% 0 0% 0 0% 0 0% 0%
20220223 121.55 125.72 120.5 124.3 2.57% 9924.19% 0% 522594 0.648 153.31 1.24 0% 0 0% 0 0% 0 0% 0%
20220222 122.88 122.92 120.3 121.18 -1% 9914.88% 0% 231710 0.2811 71.47 1.21 0% 0 0% 0 0% 0 0% 0%
20220221 122.99 123.26 121.58 122.4 0.16% 9932.79% 0% 246013 0.3012 75.54 1.22 0% 0 0% 0 0% 0 0% 0%
20220218 121.54 122.48 120.78 122.21 0.65% 9917.21% 0% 206155 0.2507 60.93 1.22 0% 0 0% 0 0% 0 0% 0%
20220217 119.95 123 119.53 121.42 1.23% 9852.46% 0% 341748 0.4156 92.99 1.22 0% 0 0% 0 0% 0 0% 0%
20220216 118.5 120.7 117.84 119.95 1.44% 9895.83% 0% 301819 0.361 79.01 1.2 0% 0 0% 0 0% 0 0% 0%
20220215 118 118.81 116.51 118.25 1.35% 9921.19% 0% 224642 0.2647 54.08 1.18 0% 0 0% 0 0% 0 0% 0%
20220214 119.88 119.88 116.15 116.68 -3.01% 9788.14% 0% 404558 0.4776 89.58 1.18 0% 0 0% 0 0% 0 0% 0%
20220211 121.4 122.49 119.21 120.3 -1.19% 9842.15% 0% 518620 0.6278 108.06 1.21 0% 0 0% 0 0% 0 0% 0%
20220210 124.89 125.01 121.41 121.75 -2.44% 9798.37% 0% 360676 0.442 65.63 1.23 0% 0 0% 0 0% 0 0% 0%
20220209 126 126 123.57 124.8 0.27% 9884% 0% 300744 0.3753 53.64 1.25 0% 0 0% 0 0% 0 0% 0%
20211203 156.28 158.47 155 155 -0.82% 9835.9% 0% 215297 0.3363 41.71 1.56 0% 0 0% 0 0% 0 0% 0%
20211202 158.58 159.78 155.08 156.28 -1.41% 9854.14% 0% 260438 0.4089 46.41 1.57 0% 0 0% 0 0% 0 0% 0%
20211201 159.02 160.61 156.89 158.51 -0.93% 9869.18% 0% 372100 0.5898 66.25 1.59 0% 0 0% 0 0% 0 0% 0%
20211130 160.85 161.88 158.02 160 0.57% 9900% 0% 302555 0.4832 53.02 1.6 0% 0 0% 0 0% 0 0% 0%
20211129 155.8 161.88 155.8 159.1 -1.05% 9906.29% 0% 422716 0.6721 73.62 1.59 0% 0 0% 0 0% 0 0% 0%
20211126 158.48 161.67 157.6 160.79 0.49% 9949.38% 0% 430536 0.688 77.22 1.6 0% 0 0% 0 0% 0 0% 0%
20211125 165.95 165.95 159.58 160 -3.6% 9776.54% 0% 577506 0.936 105.97 1.62 0% 0 0% 0 0% 0 0% 0%
20211124 160.09 166.88 156.5 165.97 4.71% 9999.99% 0% 946681 1.5412 185.66 1.63 0% 0 0% 0 0% 0 0% 0%
20211123 162.99 164.19 158.38 158.5 -2.58% 9806.25% 0% 428227 0.6842 97.76 1.6 0% 0 0% 0 0% 0 0% 0%
20211122 158 167.47 157.8 162.7 5.78% 9820.73% 0% 871030 1.4262 214.86 1.64 0% 0 0% 0 0% 0 0% 0%
20211119 149.16 156.59 148.5 153.81 3.43% 9823.23% 0% 688869 1.0656 191.77 1.55 0% 0 0% 0 0% 0 0% 0%
20211118 149.01 151.94 148.22 148.71 -0.2% 9880.54% 0% 341499 0.5101 102.97 1.49 0% 0 0% 0 0% 0 0% 0%
20211117 144.2 151.72 143.9 149.01 2.59% 9834% 0% 526629 0.7876 161.87 1.5 0% 0 0% 0 0% 0 0% 0%
20211116 150.15 150.94 144.42 145.25 -3.02% 9780.95% 0% 346931 0.5103 112.68 1.47 0% 0 0% 0 0% 0 0% 0%
20211115 149.49 150.79 146 149.78 1.44% 9952.35% 0% 285516 0.4258 83.24 1.49 0% 0 0% 0 0% 0 0% 0%
20211112 145 148.57 143.46 147.66 1.81% 9999.99% 0% 389992 0.5697 94.96 1.46 0% 0 0% 0 0% 0 0% 0%
20211111 146.32 146.32 142.35 145.03 1.1% 9971.53% 0% 280777 0.4053 60.16 1.44 0% 0 0% 0 0% 0 0% 0%
20211110 143.13 144.05 140.98 143.45 0.22% 9931.47% 0% 167937 0.2401 29.05 1.43 0% 0 0% 0 0% 0 0% 0%
20211109 139.69 144 138.61 143.13 2.29% 9979.58% 0% 232312 0.3291 36.53 1.42 0% 0 0% 0 0% 0 0% 0%
20211108 143.21 143.21 137.83 139.93 -0.84% 9895% 0% 243395 0.34 37.2 1.4 0% 0 0% 0 0% 0 0% 0%
20211105 139.41 144.44 138.03 141.11 0.73% 9837.32% 0% 331408 0.4713 49.86 1.42 0% 0 0% 0 0% 0 0% 0%
20211104 140.39 143.5 139.55 140.09 -0.12% 9835.46% 0% 285354 0.4024 41.5 1.41 0% 0 0% 0 0% 0 0% 0%
20211103 139.01 140.43 138 140.26 0.7% 9990.65% 0% 331750 0.4616 47.73 1.39 0% 0 0% 0 0% 0 0% 0%
20211102 137.97 142.88 136 139.28 0.95% 9920.14% 0% 784565 1.0941 114.05 1.39 0% 0 0% 0 0% 0 0% 0%
20211101 132.72 138.31 132.72 137.97 3.18% 9999.99% 0% 950056 1.2939 147.8 1.36 0% 0 0% 0 0% 0 0% 0%
20211029 130 134.89 129 133.72 3.1% 9954.14% 0% 983164 1.3063 167.56 1.33 0% 0 0% 0 0% 0 0% 0%
20211028 139.5 139.5 127.18 129.7 -10.55% 9579.1% 0% 1439912 1.9311 271.26 1.34 0% 0 0% 0 0% 0 0% 0%
20211027 151.91 152.2 144.28 145 -4.78% 9831.51% 0% 685694 1.0005 175.04 1.46 0% 0 0% 0 0% 0 0% 0%
20211026 152.84 156.34 151.8 152.28 -0.37% 9852.94% 0% 309125 0.4743 92.22 1.53 0% 0 0% 0 0% 0 0% 0%
20211025 156.89 157.1 151.02 152.84 -2.53% 9889.54% 0% 437907 0.6683 130.67 1.53 0% 0 0% 0 0% 0 0% 0%
20211022 162.45 162.48 156.79 156.8 -2.91% 9761.64% 0% 457944 0.7278 150.1 1.59 0% 0 0% 0 0% 0 0% 0%
20211021 161.9 164 161 161.5 -1.04% 9869.14% 0% 249482 0.4041 89.44 1.62 0% 0 0% 0 0% 0 0% 0%
20211020 164 165.5 162.64 163.2 0.13% 9851.22% 0% 233356 0.3834 86.7 1.64 0% 0 0% 0 0% 0 0% 0%
20211019 162.5 164.01 162.15 162.98 -0.07% 9898.77% 0% 159793 0.2607 56.77 1.63 0% 0 0% 0 0% 0 0% 0%
20211018 165.05 165.89 162.7 163.1 -1.32% 9906.13% 0% 229214 0.3743 80.98 1.63 0% 0 0% 0 0% 0 0% 0%
20211015 165.7 166.54 164 165.29 -0.25% 9917.58% 0% 392196 0.647 134.41 1.65 0% 0 0% 0 0% 0 0% 0%
20211014 165.1 167.5 164.56 165.7 -0.9% 9881.93% 0% 310832 0.5152 100.22 1.66 0% 0 0% 0 0% 0 0% 0%
20211013 165.67 168.5 164 167.2 0.93% 9972.29% 0% 254369 0.4234 81.18 1.66 0% 0 0% 0 0% 0 0% 0%
20211012 169.68 170.98 165.4 165.66 -2.78% 9819.76% 0% 264039 0.4419 77.5 1.67 0% 0 0% 0 0% 0 0% 0%
20211011 169.68 171.5 168.21 170.39 1% 9922.94% 0% 225578 0.3838 62.74 1.7 0% 0 0% 0 0% 0 0% 0%
20211008 171.01 172.97 168 168.7 0.4% 9823.53% 0% 231875 0.3938 58.73 1.7 0% 0 0% 0 0% 0 0% 0%
20210930 167.28 170.11 165.73 168.02 1.41% 9901.19% 0% 176546 0.2962 35.31 1.68 0% 0 0% 0 0% 0 0% 0%
20210929 170.58 170.59 165.43 165.69 -2.38% 9762.5% 0% 319531 0.5363 54.87 1.68 0% 0 0% 0 0% 0 0% 0%
20210928 172.29 172.29 168.1 169.73 -1.18% 9884.12% 0% 147559 0.2505 24.1 1.7 0% 0 0% 0 0% 0 0% 0%
20210927 172.1 175.44 167.51 171.76 -0.15% 9944.44% 0% 332844 0.57 48.34 1.71 0% 0 0% 0 0% 0 0% 0%
20210924 167.7 177.9 167.7 172.02 2.64% 9786.21% 0% 572494 0.9985 72.6 1.74 0% 0 0% 0 0% 0 0% 0%
20210923 164.2 167.86 164.2 167.59 2.19% 9935.33% 0% 357354 0.595 37.85 1.67 0% 0 0% 0 0% 0 0% 0%
20210922 168.69 171.5 163.79 164 -4.42% 9720.36% 0% 530140 0.8832 56.27 1.67 0% 0 0% 0 0% 0 0% 0%
20210917 173 175 168.39 171.59 -1% 9993.53% 0% 500415 0.8514 55.23 1.7 0% 0 0% 0 0% 0 0% 0%
20210916 178.5 179.5 172.5 173.32 -3.23% 9804% 0% 562694 0.9823 65.38 1.75 0% 0 0% 0 0% 0 0% 0%
20210915 193.08 193.08 175.88 179.1 -7.24% 9686.89% 0% 1132846 2.0719 140.19 1.83 0% 0 0% 0 0% 0 0% 0%
20210914 192.5 197.97 192.5 193.08 2.81% 9801.54% 0% 865785 1.6846 122.65 1.95 0% 0 0% 0 0% 0 0% 0%
20210913 189.98 191.23 186.52 187.8 -1.16% 9889.36% 0% 623346 1.1703 92.92 1.88 0% 0 0% 0 0% 0 0% 0%
20210910 185.8 192.61 184.01 190 2.04% 9999.99% 0% 888357 1.6731 139.47 1.88 0% 0 0% 0 0% 0 0% 0%
20210909 181.51 189.88 181 186.2 2.31% 9910.75% 0% 1350983 2.5175 230.48 1.86 0% 0 0% 0 0% 0 0% 0%
20210908 172.01 182.2 171.99 181.99 -0.55% 9999.99% 0% 1641543 2.904 320.85 1.77 0% 0 0% 0 0% 0 0% 0%
20210907 182.44 185.55 182.34 183 0.44% 9845.65% 0% 313083 0.5746 84.93 1.84 0% 0 0% 0 0% 0 0% 0%
20210906 178.37 184.86 175.84 182.2 2.68% 9966.3% 0% 332764 0.603 88.11 1.81 0% 0 0% 0 0% 0 0% 0%
20210729 210.25 215.88 208.96 213.01 2.41% 9900.47% 0% 183236 0.3902 57.37 2.13 0% 0 0% 0 0% 0 0% 0%
20210728 216.96 218.68 202.18 208 -3.7% 9711.32% 0% 324159 0.6859 99.95 2.12 0% 0 0% 0 0% 0 0% 0%
20210727 210.01 221.65 210.01 216 2.85% 9808.26% 0% 430625 0.9372 141.29 2.18 0% 0 0% 0 0% 0 0% 0%
20210726 209.03 210.96 206 210.01 -0.13% 9996.63% 0% 207953 0.4324 66.91 2.08 0% 0 0% 0 0% 0 0% 0%
20210723 215.01 216.85 209.2 210.29 -2.5% 9819.34% 0% 217760 0.4606 67.43 2.12 0% 0 0% 0 0% 0 0% 0%
20210722 223.97 223.97 214.04 215.68 -1.76% 9885.19% 0% 255033 0.5512 77.63 2.16 0% 0 0% 0 0% 0 0% 0%
20210721 217.95 221.99 216.69 219.55 1.27% 9925.11% 0% 222729 0.4875 69.87 2.19 0% 0 0% 0 0% 0 0% 0%
20210720 216 220.29 214 216.8 -1.25% 9937.04% 0% 215129 0.4646 69.32 2.16 0% 0 0% 0 0% 0 0% 0%
20210719 222.89 222.89 217.01 219.54 -0.12% 9879.09% 0% 198154 0.4353 66.18 2.2 0% 0 0% 0 0% 0 0% 0%
20210716 224.93 226.88 219.74 219.8 -2.31% 9756.5% 0% 247020 0.5501 83.51 2.23 0% 0 0% 0 0% 0 0% 0%
20210715 224.91 230.68 223.21 225 -2.1% 9900% 0% 220204 0.496 75.55 2.25 0% 0 0% 0 0% 0 0% 0%
20210714 233.28 235.65 229 229.83 -2.18% 9849.35% 0% 192012 0.4429 66.79 2.31 0% 0 0% 0 0% 0 0% 0%
20210713 236.31 246 233.38 234.94 -1.7% 9730.13% 0% 336766 0.8033 113.6 2.39 0% 0 0% 0 0% 0 0% 0%
20210712 227.99 240.22 227 239 4.83% 9999.99% 0% 370674 0.8727 126.39 2.35 0% 0 0% 0 0% 0 0% 0%
20210709 230.78 233 222.65 227.99 -2.35% 9988.05% 0% 356222 0.8052 115.88 2.26 0% 0 0% 0 0% 0 0% 0%
20210708 236 237.74 230.6 233.48 -1.31% 9877.78% 0% 212361 0.4959 72.17 2.34 0% 0 0% 0 0% 0 0% 0%
20210707 233.99 236.7 230.35 236.59 1.46% 9999.99% 0% 148684 0.348 48.53 2.34 0% 0 0% 0 0% 0 0% 0%
20210706 231.6 239 229.91 233.18 -0.35% 9864.96% 0% 200916 0.4705 58.72 2.34 0% 0 0% 0 0% 0 0% 0%
20210705 237.79 241.72 228.94 233.99 -0.3% 9942.49% 0% 264635 0.6176 65.85 2.33 0% 0 0% 0 0% 0 0% 0%
20210702 241.2 242.96 234.7 234.7 -3.05% 9720.08% 0% 225517 0.5396 54.95 2.39 0% 0 0% 0 0% 0 0% 0%
20210701 252.55 253 242.08 242.08 -4.43% 9700.81% 0% 220300 0.5446 55.61 2.47 0% 0 0% 0 0% 0 0% 0%
20210630 245.5 254.99 244.35 253.29 3.29% 9951.19% 0% 358807 0.9042 93.42 2.52 0% 0 0% 0 0% 0 0% 0%
20210629 246.24 248.14 241.35 245.23 -0.23% 9909.39% 0% 266211 0.6509 70.2 2.45 0% 0 0% 0 0% 0 0% 0%
20210628 243.49 248.99 241.11 245.79 0.94% 9932.24% 0% 349346 0.856 88.8 2.45 0% 0 0% 0 0% 0 0% 0%
20210625 245.5 248.6 239.3 244.3 -0.57% 9953.5% 0% 298033 0.7253 72.27 2.43 0% 0 0% 0 0% 0 0% 0%
20210624 251.98 253.94 244.4 245.69 -2.12% 9846.96% 0% 324208 0.801 77.56 2.47 0% 0 0% 0 0% 0 0% 0%
20210623 250.93 256.48 249.2 251 -0.55% 9860.32% 0% 471195 1.1856 115.03 2.52 0% 0 0% 0 0% 0 0% 0%
20210622 272.9 273.59 249.9 252.4 -7.55% 9721.01% 0% 736596 1.8917 177.97 2.57 0% 0 0% 0 0% 0 0% 0%
20210621 265.8 276.65 264.81 273 2.23% 9973.8% 0% 395305 1.0696 106.23 2.71 0% 0 0% 0 0% 0 0% 0%
20210618 268.08 272.73 264.62 267.04 -1.06% 9864.18% 0% 189243 0.5068 51.55 2.68 0% 0 0% 0 0% 0 0% 0%
20210617 262.11 271.9 262.11 269.9 1.91% 9970.9% 0% 164714 0.4422 44.29 2.68 0% 0 0% 0 0% 0 0% 0%
20210616 271.28 276.3 263.01 264.84 -3.19% 9782.09% 0% 188056 0.5049 46.32 2.68 0% 0 0% 0 0% 0 0% 0%
20210615 263.96 277.63 263.08 273.56 3.11% 9957.35% 0% 373370 1.0169 85.95 2.72 0% 0 0% 0 0% 0 0% 0%
20210611 276.79 276.8 256.6 265.3 -3.26% 9949.24% 0% 457414 1.2063 98.99 2.64 0% 0 0% 0 0% 0 0% 0%
20210610 267.25 278.33 262.47 274.24 3.5% 9999.99% 0% 372128 1.0087 83.18 2.71 0% 0 0% 0 0% 0 0% 0%
20210609 269.18 272 260 264.97 -0.09% 9936.74% 0% 287264 0.7595 58.61 2.64 0% 0 0% 0 0% 0 0% 0%
20210608 288 288 264 265.2 -8.11% 9614.29% 0% 545495 1.4869 111.83 2.73 0% 0 0% 0 0% 0 0% 0%
20210607 275.71 288.63 270.5 288.6 4.57% 9999.99% 0% 446252 1.2572 94.01 2.82 0% 0 0% 0 0% 0 0% 0%
20210604 265 284.5 263.2 276 2.75% 9900% 0% 289942 0.8 62.21 2.76 0% 0 0% 0 0% 0 0% 0%
20210603 272.02 275.77 266.7 268.62 -0.74% 9812.18% 0% 233780 0.6328 50.81 2.71 0% 0 0% 0 0% 0 0% 0%
20210602 276.2 282.26 269.75 270.61 -2.35% 9776.28% 0% 449941 1.2341 98.44 2.74 0% 0 0% 0 0% 0 0% 0%
20210601 278.5 287 273.18 277.11 -0.74% 9796.79% 0% 491843 1.375 116.6 2.8 0% 0 0% 0 0% 0 0% 0%
20210531 269.15 282.28 268.1 279.17 3.72% 9978.34% 0% 479455 1.3294 114.88 2.77 0% 0 0% 0 0% 0 0% 0%
20210528 272.63 280.5 266.1 269.15 -1.08% 9758.97% 0% 459107 1.2524 111.59 2.73 0% 0 0% 0 0% 0 0% 0%
20210527 254.47 273.86 254.38 272.09 6.7% 9999.99% 0% 669936 1.7912 172.29 2.67 0% 0 0% 0 0% 0 0% 0%
20210526 250 257.5 247.77 255 1.79% 9900% 0% 431850 1.0995 118.73 2.55 0% 0 0% 0 0% 0 0% 0%
20210525 229 253.96 229 250.52 9.4% 9999.99% 0% 620339 1.5212 159.29 2.45 0% 0 0% 0 0% 0 0% 0%
20210524 230.02 235 225.8 229 -0.75% 9900% 0% 336229 0.7697 80.43 2.29 0% 0 0% 0 0% 0 0% 0%
20210521 238.78 238.78 228.88 230.73 -2.56% 9802.58% 0% 187826 0.437 45.63 2.33 0% 0 0% 0 0% 0 0% 0%
20210520 232 238.88 230.45 236.8 1.71% 9933.9% 0% 313469 0.7403 72.78 2.36 0% 0 0% 0 0% 0 0% 0%
20210519 237.69 238 232.36 232.83 -2.4% 9850% 0% 244261 0.5726 53.81 2.34 0% 0 0% 0 0% 0 0% 0%
20210518 226 239.22 225.58 238.56 5.09% 9999.99% 0% 531858 1.247 112.52 2.34 0% 0 0% 0 0% 0 0% 0%
20210517 218.98 228.96 216.01 227 4.13% 9988.89% 0% 463736 1.0428 90.57 2.25 0% 0 0% 0 0% 0 0% 0%
20210514 216.5 219.89 215.06 218 0.39% 9900% 0% 202484 0.4405 35.96 2.18 0% 0 0% 0 0% 0 0% 0%
20210513 215.31 221.17 214.52 217.16 -0.06% 9861.47% 0% 338172 0.7367 59.96 2.18 0% 0 0% 0 0% 0 0% 0%
20210512 213.39 217.76 208.01 217.28 1.77% 9999.99% 0% 656975 1.4018 114.57 2.13 0% 0 0% 0 0% 0 0% 0%
20210511 213.6 218.6 211.03 213.5 -0.19% 9784.26% 0% 731833 1.5775 140.99 2.16 0% 0 0% 0 0% 0 0% 0%
20210510 211.71 218.8 211.08 213.9 1.04% 9848.84% 0% 363294 0.7824 77.66 2.15 0% 0 0% 0 0% 0 0% 0%
20210507 212.4 218.18 208 211.7 0.33% 9838.97% 0% 490530 1.0456 110.31 2.13 0% 0 0% 0 0% 0 0% 0%
20210506 201.99 213.32 200.8 211 5.55% 9995.69% 0% 584340 1.2192 141.15 2.09 0% 0 0% 0 0% 0 0% 0%
20210430 200.05 208.78 199.9 199.9 -0.6% 9699.02% 0% 534518 1.0892 143.34 2.04 0% 0 0% 0 0% 0 0% 0%
20210429 213 214.3 199 201.1 -5.76% 9757.84% 0% 822843 1.6819 248.56 2.04 0% 0 0% 0 0% 0 0% 0%
20210428 237 237 211.8 213.4 -11.19% 9779.63% 0% 829546 1.7958 334.99 2.16 0% 0 0% 0 0% 0 0% 0%
20210427 246.5 246.68 238 240.3 -2.95% 9870.95% 0% 214144 0.5158 132.97 2.41 0% 0 0% 0 0% 0 0% 0%
20210426 237.7 249.52 237.7 247.6 3.2% 9999.99% 0% 283695 0.6962 190.02 2.45 0% 0 0% 0 0% 0 0% 0%
20210423 239 245 236.15 239.93 0.39% 9855.6% 0% 166504 0.4005 114.36 2.41 0% 0 0% 0 0% 0 0% 0%
20210422 230.08 243.48 229.3 239 2.58% 9858.33% 0% 225966 0.5417 128.91 2.4 0% 0 0% 0 0% 0 0% 0%
20210421 236 236.98 231.5 233 -1.68% 9900% 0% 111273 0.2597 66.87 2.33 0% 0 0% 0 0% 0 0% 0%
20210416 234.58 234.58 229.5 233.6 -0.16% 9999.99% 0% 98382 0.2275 56.92 2.31 0% 0 0% 0 0% 0 0% 0%
20210415 233 233.99 228.66 233.97 0.46% 9999.99% 0% 88333 0.204 49.17 2.31 0% 0 0% 0 0% 0 0% 0%
20210414 234.09 234.98 228.88 232.91 0.39% 9939.22% 0% 112853 0.2613 56.17 2.32 0% 0 0% 0 0% 0 0% 0%
20210413 237.16 239.16 231.02 232 -2.17% 9772.34% 0% 115639 0.2719 53.16 2.35 0% 0 0% 0 0% 0 0% 0%
20210412 238 242 236.91 237.15 -1.94% 9822.59% 0% 118673 0.2833 54.18 2.39 0% 0 0% 0 0% 0 0% 0%
20210409 242.34 244.5 238 241.84 -0.21% 9934.85% 0% 123283 0.2972 53.95 2.41 0% 0 0% 0 0% 0 0% 0%
20210408 242.88 246.5 240.31 242.34 -0.27% 9872.84% 0% 220771 0.5367 90.88 2.43 0% 0 0% 0 0% 0 0% 0%
20210407 232.62 245 230.02 243 6.07% 9999.99% 0% 460977 1.1062 176.77 2.4 0% 0 0% 0 0% 0 0% 0%
20210406 228.01 232.8 228.01 229.1 0.09% 9860.87% 0% 96867 0.2224 33.07 2.3 0% 0 0% 0 0% 0 0% 0%
20210402 223.62 232.76 223.62 228.9 1.98% 9895.63% 0% 163694 0.3751 50.37 2.29 0% 0 0% 0 0% 0 0% 0%
20210401 222.02 224.8 220.18 224.45 0.96% 9965.02% 0% 170605 0.3802 49.77 2.23 0% 0 0% 0 0% 0 0% 0%
20210330 230.57 232.77 222 222.5 -3.5% 9788.89% 0% 302964 0.6829 85.41 2.25 0% 0 0% 0 0% 0 0% 0%
20210329 240.86 247 227.11 230.57 -3.89% 9753.42% 0% 303672 0.7121 88.44 2.34 0% 0 0% 0 0% 0 0% 0%
20210326 236.95 241.93 232.72 239.91 2.08% 9980.25% 0% 166391 0.396 46.39 2.38 0% 0 0% 0 0% 0 0% 0%
20201215 282.7 289.99 279.01 287.64 1.75% 9922.3% 0% 205852 0.5899 63.72 2.87 0% 0 0% 0 0% 0 0% 0%
20201214 280.08 285.98 278.02 282.7 0.76% 9924.82% 0% 240929 0.6799 72.63 2.82 0% 0 0% 0 0% 0 0% 0%
20201211 282.3 288.28 277.77 280.57 -1.21% 9814.13% 0% 307795 0.8699 91.82 2.83 0% 0 0% 0 0% 0 0% 0%
20201210 295.89 296 283.55 284 -4.05% 9726.99% 0% 537223 1.5527 164.94 2.89 0% 0 0% 0 0% 0 0% 0%
20201209 306.6 307.9 296 296 -3.38% 9701.32% 0% 297758 0.8978 102.9 3.02 0% 0 0% 0 0% 0 0% 0%
20201208 306.45 308.75 304 306.36 -0.45% 9879.15% 0% 167206 0.5135 57.8 3.07 0% 0 0% 0 0% 0 0% 0%
20201207 301.5 311.1 301.5 307.76 0.9% 9892.21% 0% 227256 0.6991 72.03 3.08 0% 0 0% 0 0% 0 0% 0%
20201204 303 309.7 302.3 305.01 0.41% 9900.33% 0% 239385 0.731 70.76 3.05 0% 0 0% 0 0% 0 0% 0%
20201203 294.5 308 290.89 303.75 2.97% 9999.99% 0% 379096 1.1375 107.92 3 0% 0 0% 0 0% 0 0% 0%
20201202 299 300 290.16 294.99 -1.54% 9933.67% 0% 390453 1.1489 104.66 2.94 0% 0 0% 0 0% 0 0% 0%
20201201 299 300 296.08 299.6 0.2% 9953.69% 0% 227254 0.6782 61.21 2.98 0% 0 0% 0 0% 0 0% 0%
20201130 300.71 302.9 295 298.99 -0.24% 9933.22% 0% 255200 0.7616 67.24 2.98 0% 0 0% 0 0% 0 0% 0%
20201127 297.01 300.54 292 299.71 0.51% 9999.99% 0% 266586 0.7887 69.64 2.96 0% 0 0% 0 0% 0 0% 0%
20201126 300.5 307.7 295.4 298.18 -1.26% 9806.31% 0% 262134 0.7882 69.97 3.01 0% 0 0% 0 0% 0 0% 0%
20201125 311.88 314.44 300.9 302 -3.14% 9737.13% 0% 321673 0.9889 83.04 3.07 0% 0 0% 0 0% 0 0% 0%
20201124 300.01 312.58 299.49 311.8 3.19% 9999.99% 0% 423580 1.3053 101.87 3.08 0% 0 0% 0 0% 0 0% 0%
20201123 308.88 311.5 298.91 302.15 -2.41% 9871.95% 0% 406468 1.2308 92.71 3.03 0% 0 0% 0 0% 0 0% 0%
20201120 305.99 312.39 304.32 309.6 1.14% 9951.95% 0% 286466 0.8829 59.55 3.08 0% 0 0% 0 0% 0 0% 0%
20201119 291 313 291 306.11 4.51% 9936.39% 0% 489069 1.4938 95.07 3.05 0% 0 0% 0 0% 0 0% 0%
20201118 282.78 301.88 282.49 292.9 3.28% 9862.59% 0% 394366 1.1593 71.81 2.94 0% 0 0% 0 0% 0 0% 0%
20201117 291.1 294.5 281.03 283.6 -3.19% 9850.88% 0% 309253 0.8826 53.29 2.85 0% 0 0% 0 0% 0 0% 0%
20201116 297.77 299.87 291 292.95 -1.6% 9864.29% 0% 254188 0.7473 40.45 2.94 0% 0 0% 0 0% 0 0% 0%
20201113 298 298.58 290.08 297.7 -0.1% 9991.53% 0% 241405 0.7117 38.28 2.95 0% 0 0% 0 0% 0 0% 0%
20201112 289.98 298.55 288.05 298 3.46% 9999.99% 0% 478961 1.4063 75.13 2.94 0% 0 0% 0 0% 0 0% 0%
20201111 306.86 307.98 288 288.03 -6.48% 9630.74% 0% 628118 1.8562 103.38 2.96 0% 0 0% 0 0% 0 0% 0%
20201110 323 324.88 302.49 308 -4.05% 9867.64% 0% 549307 1.6955 99.83 3.09 0% 0 0% 0 0% 0 0% 0%
20201109 305.76 321.8 305.75 320.99 5.07% 9999.99% 0% 881052 2.7618 170.7 3.13 0% 0 0% 0 0% 0 0% 0%
20201106 306.5 311.88 296.7 305.5 -0.97% 9982.51% 0% 575269 1.7452 118.56 3.03 0% 0 0% 0 0% 0 0% 0%
20201105 310.98 310.98 303.3 308.5 -0.48% 9981.7% 0% 595355 1.82 124.17 3.06 0% 0 0% 0 0% 0 0% 0%
20201104 313.01 316.8 301.88 309.99 -1.27% 9932.04% 0% 528330 1.6323 116.12 3.09 0% 0 0% 0 0% 0 0% 0%
20201103 278.8 317.6 277.52 313.97 13.13% 9999.99% 0% 922425 2.7977 114.08 3.03 0% 0 0% 0 0% 0 0% 0%
20201102 281 287 274 277.52 -0.89% 9811.43% 0% 313050 0.8763 36.2 2.8 0% 0 0% 0 0% 0 0% 0%
20201030 280.98 287.95 280.01 280.01 0.01% 9794.35% 0% 269376 0.7633 29.05 2.83 0% 0 0% 0 0% 0 0% 0%
20201029 276.02 283.5 276.02 279.97 -0.74% 9898.93% 0% 217765 0.6091 21.07 2.8 0% 0 0% 0 0% 0 0% 0%
20201028 294.99 295 282 282.07 -2.06% 9762.59% 0% 294992 0.8423 25.86 2.86 0% 0 0% 0 0% 0 0% 0%
20201027 282.89 289.96 280.2 287.99 1.06% 9969.58% 0% 346082 0.989 26.81 2.86 0% 0 0% 0 0% 0 0% 0%
20201026 270 288.49 268.56 284.98 5.55% 9999.99% 0% 495296 1.39 31.57 2.81 0% 0 0% 0 0% 0 0% 0%
20201023 272 282.12 267.19 270 -0.41% 9682.61% 0% 606762 1.6734 30.14 2.76 0% 0 0% 0 0% 0 0% 0%
20201022 272.18 277 265 271.1 -2.48% 9903.69% 0% 501595 1.3606 19.86 2.71 0% 0 0% 0 0% 0 0% 0%
20200909 306 340 285 326.39 5.54% 9999.99% 0% 3803507 12.0621 97.54 3.17 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