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. 四方光电688665
    4. 返回上一页 刷新
股票代码（例：sh688665）       483条   (进入四方光电股票专站) 四方光电股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 74.4 75.83 73.59 74.74 0.46% 9865.33% 0% 254163 0.1899 57.77 0.75 0% 0 0% 0 0% 0 0% 0%
20230927 75.78 76.54 74 74.4 -0.47% 9820% 0% 385132 0.289 87.08 0.75 0% 0 0% 0 0% 0 0% 0%
20230926 73.3 76.56 72.12 74.75 1.99% 9866.67% 0% 481914 0.3623 112.62 0.75 0% 0 0% 0 0% 0 0% 0%
20230925 75.37 75.37 72.63 73.29 -1.95% 9939.73% 0% 296465 0.2175 71.52 0.73 0% 0 0% 0 0% 0 0% 0%
20230922 72.01 74.91 71.49 74.75 2.68% 9999.99% 0% 351385 0.2582 81.67 0.73 0% 0 0% 0 0% 0 0% 0%
20230921 73.4 74.35 72.22 72.8 -1.52% 9872.6% 0% 208715 0.1525 48.28 0.73 0% 0 0% 0 0% 0 0% 0%
20230920 74.6 76.59 73.86 73.92 -1.56% 9756% 0% 272974 0.2043 61.58 0.75 0% 0 0% 0 0% 0 0% 0%
20230919 79.99 79.99 74.72 75.09 -3.89% 9780.26% 0% 415431 0.3159 92.75 0.76 0% 0 0% 0 0% 0 0% 0%
20230918 75.39 79.89 74.42 78.13 3.54% 9916.67% 0% 576648 0.4497 135.59 0.78 0% 0 0% 0 0% 0 0% 0%
20230915 74.29 76 73.67 75.46 1.1% 9961.33% 0% 279656 0.2096 64.12 0.75 0% 0 0% 0 0% 0 0% 0%
20230914 76.49 76.62 74 74.64 -1.79% 9852% 0% 298731 0.2248 65.54 0.75 0% 0 0% 0 0% 0 0% 0%
20230913 77.24 78.44 75.02 76 -2.29% 9900% 0% 305309 0.2333 60.95 0.76 0% 0 0% 0 0% 0 0% 0%
20230912 78.37 79.1 76.8 77.78 -1.54% 9871.79% 0% 186702 0.1458 31.2 0.78 0% 0 0% 0 0% 0 0% 0%
20230911 77 80 76.5 79 1.43% 9999.99% 0% 418731 0.3272 57.1 0.78 0% 0 0% 0 0% 0 0% 0%
20230908 77.4 80 76.42 77.89 -0.05% 9885.9% 0% 335958 0.263 45.22 0.78 0% 0 0% 0 0% 0 0% 0%
20230907 78.67 78.88 77.47 77.93 -1.85% 9891.03% 0% 378593 0.2957 50.12 0.78 0% 0 0% 0 0% 0 0% 0%
20230906 79.37 80.2 78.53 79.4 0.05% 9950.63% 0% 368221 0.2915 49.34 0.79 0% 0 0% 0 0% 0 0% 0%
20230905 78.91 80.85 78.64 79.36 -0.7% 9945.57% 0% 269647 0.2143 36.87 0.79 0% 0 0% 0 0% 0 0% 0%
20230904 82.11 82.11 78.91 79.92 -1.96% 9890% 0% 503362 0.4023 65.64 0.8 0% 0 0% 0 0% 0 0% 0%
20230901 80.05 82.38 79.03 81.52 1.13% 9964.2% 0% 452459 0.3673 62.41 0.81 0% 0 0% 0 0% 0 0% 0%
20230831 81 82.26 79 80.61 -0.12% 9851.85% 0% 766756 0.6203 110.36 0.81 0% 0 0% 0 0% 0 0% 0%
20230830 77.65 81.29 77 80.71 4.82% 9988.75% 0% 1346797 1.0749 208.82 0.8 0% 0 0% 0 0% 0 0% 0%
20230829 69.25 78.49 68 77 13.4% 9999.99% 0% 1606336 1.2071 313.68 0.75 0% 0 0% 0 0% 0 0% 0%
20230828 74.72 74.72 67.5 67.9 -0.59% 9600% 0% 498018 0.3478 119.78 0.7 0% 0 0% 0 0% 0 0% 0%
20230825 70 70.9 67.89 68.3 -1.59% 9798.55% 0% 270054 0.1861 56.38 0.69 0% 0 0% 0 0% 0 0% 0%
20230824 70.21 71.24 66.68 69.4 -1.07% 9957.97% 0% 472812 0.3251 99.32 0.69 0% 0 0% 0 0% 0 0% 0%
20230823 71.4 71.4 70 70.15 -1.82% 9780.28% 0% 314635 0.2219 68.63 0.71 0% 0 0% 0 0% 0 0% 0%
20230822 73.69 73.99 69.5 71.45 -2.84% 9963.38% 0% 760527 0.5392 169.65 0.71 0% 0 0% 0 0% 0 0% 0%
20230821 75.55 76.63 73.5 73.54 -2.35% 9705.33% 0% 225792 0.1694 54.46 0.75 0% 0 0% 0 0% 0 0% 0%
20230818 74.96 76.74 74.96 75.31 -0.38% 9809.21% 0% 161889 0.1228 35.63 0.76 0% 0 0% 0 0% 0 0% 0%
20230817 75.06 76.76 74.11 75.6 0.72% 9980% 0% 170412 0.1285 32.19 0.75 0% 0 0% 0 0% 0 0% 0%
20230816 74.71 76.48 74.1 75.06 -0.19% 9908% 0% 190364 0.1431 34.23 0.75 0% 0 0% 0 0% 0 0% 0%
20230815 76.7 77.42 74.81 75.2 -1.83% 9794.74% 0% 344643 0.2606 58.54 0.76 0% 0 0% 0 0% 0 0% 0%
20230814 77.99 78.77 74.21 76.6 -2.03% 9978.95% 0% 625205 0.4738 109.49 0.76 0% 0 0% 0 0% 0 0% 0%
20230811 80.93 81.6 77.68 78.19 -2.69% 9797.47% 0% 444521 0.3525 86.95 0.79 0% 0 0% 0 0% 0 0% 0%
20230810 82.4 82.83 80.27 80.35 -2.13% 9819.75% 0% 351740 0.2848 72.09 0.81 0% 0 0% 0 0% 0 0% 0%
20230809 84.18 84.18 82.1 82.1 -2.27% 9791.57% 0% 198013 0.1635 41.04 0.83 0% 0 0% 0 0% 0 0% 0%
20230808 86.35 88.2 83.5 84.01 -3.14% 9668.6% 0% 529871 0.4535 110.59 0.86 0% 0 0% 0 0% 0 0% 0%
20230807 85.82 87.59 84.4 86.73 0.44% 9984.88% 0% 579142 0.4985 131.2 0.86 0% 0 0% 0 0% 0 0% 0%
20230804 82.74 87.7 82.44 86.35 5.39% 9940.7% 0% 774581 0.6636 197.38 0.86 0% 0 0% 0 0% 0 0% 0%
20230803 82.79 84 81.58 81.93 -2.82% 9891.46% 0% 410466 0.3383 120.15 0.82 0% 0 0% 0 0% 0 0% 0%
20230802 80.72 85.14 79.85 84.31 5.19% 9999.99% 0% 523791 0.4326 166.17 0.83 0% 0 0% 0 0% 0 0% 0%
20230801 80.35 81.43 79.01 80.15 0.4% 9795.06% 0% 187819 0.1513 64.36 0.81 0% 0 0% 0 0% 0 0% 0%
20230731 81.24 81.24 79.35 79.83 -0.29% 9878.75% 0% 225459 0.181 78 0.8 0% 0 0% 0 0% 0 0% 0%
20230728 81.59 81.8 79.63 80.06 -1.16% 9783.95% 0% 338831 0.273 120.2 0.81 0% 0 0% 0 0% 0 0% 0%
20230727 84.5 85.36 80.44 81 -4.47% 9778.05% 0% 378202 0.3109 137.71 0.82 0% 0 0% 0 0% 0 0% 0%
20230726 86 87.3 84.01 84.79 -0.41% 9759.3% 0% 194433 0.1666 76.61 0.86 0% 0 0% 0 0% 0 0% 0%
20230725 83.44 86.36 83.44 85.14 2.04% 9916.47% 0% 176180 0.1506 63.92 0.85 0% 0 0% 0 0% 0 0% 0%
20230724 83.5 83.96 81.84 83.44 0.83% 9953.01% 0% 93189 0.0776 31.29 0.83 0% 0 0% 0 0% 0 0% 0%
20230721 84.05 84.39 82.51 82.75 -1.78% 9869.88% 0% 144909 0.1207 43.91 0.83 0% 0 0% 0 0% 0 0% 0%
20230720 84.87 86.68 83.64 84.25 -0.06% 9811.76% 0% 147816 0.1256 42.67 0.85 0% 0 0% 0 0% 0 0% 0%
20230719 86.42 86.74 84.23 84.3 -2.82% 9817.65% 0% 207016 0.1764 57.8 0.85 0% 0 0% 0 0% 0 0% 0%
20230718 86.78 87.8 86.23 86.75 -0.63% 9871.26% 0% 127313 0.1104 33.85 0.87 0% 0 0% 0 0% 0 0% 0%
20230717 86.07 87.85 85.2 87.3 0.79% 9934.48% 0% 139199 0.1208 32.74 0.87 0% 0 0% 0 0% 0 0% 0%
20230714 87.2 87.58 86.04 86.62 -0.67% 9856.32% 0% 217954 0.1889 44.11 0.87 0% 0 0% 0 0% 0 0% 0%
20230713 87.09 87.68 85.99 87.2 1.08% 9922.99% 0% 216768 0.1884 40.96 0.87 0% 0 0% 0 0% 0 0% 0%
20230712 89.8 89.9 86.06 86.27 -2.11% 9703.41% 0% 337038 0.2953 74.31 0.88 0% 0 0% 0 0% 0 0% 0%
20230711 88.25 89.9 86.72 88.13 0.07% 9914.77% 0% 283325 0.2485 47.31 0.88 0% 0 0% 0 0% 0 0% 0%
20230710 90.62 91 87.96 88.07 -2.62% 9795.51% 0% 323909 0.2882 72.64 0.89 0% 0 0% 0 0% 0 0% 0%
20230707 92.8 93.3 90 90.44 -4.29% 9838.46% 0% 270269 0.2463 61.02 0.91 0% 0 0% 0 0% 0 0% 0%
20230706 93.83 95.89 92.31 94.49 0.5% 9846.32% 0% 194967 0.1845 32.71 0.95 0% 0 0% 0 0% 0 0% 0%
20230705 93.8 94.99 92.3 94.02 0.03% 9902.13% 0% 235209 0.2211 42.09 0.94 0% 0 0% 0 0% 0 0% 0%
20230704 92.83 96.8 91.02 93.99 1.88% 9898.94% 0% 352043 0.3292 47.38 0.94 0% 0 0% 0 0% 0 0% 0%
20230703 93.74 93.99 91.88 92.26 -0.92% 9820.43% 0% 347775 0.3224 47.15 0.93 0% 0 0% 0 0% 0 0% 0%
20230630 94.9 95.8 92.06 93.12 -0.85% 9912.9% 0% 561758 0.5244 79.19 0.93 0% 0 0% 0 0% 0 0% 0%
20230629 89.31 96.5 89.2 93.92 5.37% 9891.49% 0% 713913 0.6697 105.74 0.94 0% 0 0% 0 0% 0 0% 0%
20230628 87.9 89.77 84.5 89.13 1.84% 9999.99% 0% 535732 0.4689 79.33 0.88 0% 0 0% 0 0% 0 0% 0%
20230627 87.5 88.96 86.36 87.52 0.14% 9845.45% 0% 297042 0.2611 45.7 0.88 0% 0 0% 0 0% 0 0% 0%
20230626 91.98 91.98 87.15 87.4 -2.52% 9720.22% 0% 410506 0.3646 65.06 0.89 0% 0 0% 0 0% 0 0% 0%
20230621 91.5 93.8 87.56 89.66 -2.2% 9862.22% 0% 592673 0.5319 98.74 0.9 0% 0 0% 0 0% 0 0% 0%
20230620 86.18 93.67 85.96 91.68 6.16% 9974.73% 0% 1173759 1.0672 214.26 0.91 0% 0 0% 0 0% 0 0% 0%
20230619 83.1 88.5 82.11 86.36 3.96% 9941.86% 0% 775821 0.6701 163.25 0.86 0% 0 0% 0 0% 0 0% 0%
20230616 85 85 81.72 83.07 -1.94% 9908.43% 0% 425543 0.3527 98.91 0.83 0% 0 0% 0 0% 0 0% 0%
20230615 80.81 84.8 80.81 84.71 3.25% 9984.52% 0% 441023 0.3692 104.42 0.84 0% 0 0% 0 0% 0 0% 0%
20230614 83.06 83.84 81.51 82.04 -2.47% 9904.88% 0% 272148 0.2239 54.9 0.82 0% 0 0% 0 0% 0 0% 0%
20230613 83 84.49 80.4 84.12 1.05% 9999.99% 0% 329840 0.2716 64.31 0.82 0% 0 0% 0 0% 0 0% 0%
20230612 83.12 84.75 81.24 83.25 -0.42% 9930.12% 0% 371408 0.307 71.35 0.83 0% 0 0% 0 0% 0 0% 0%
20230609 85.86 85.91 84.5 84.5 -0.24% 9841.18% 0% 221902 0.1888 42.97 0.85 0% 0 0% 0 0% 0 0% 0%
20230608 85.6 87 84 84.7 -2.19% 9864.71% 0% 213385 0.1817 38.44 0.85 0% 0 0% 0 0% 0 0% 0%
20230607 86.3 87.79 85.33 86.6 0.53% 9969.77% 0% 177080 0.1531 29.7 0.86 0% 0 0% 0 0% 0 0% 0%
20230606 88.85 88.99 86.01 86.14 -1.39% 9801.15% 0% 271847 0.2366 40.28 0.87 0% 0 0% 0 0% 0 0% 0%
20230605 88.54 90.57 87.27 87.35 -1.36% 9826.14% 0% 259717 0.2288 33.4 0.88 0% 0 0% 0 0% 0 0% 0%
20230602 90.55 91.98 88.18 88.55 -2.63% 9849.44% 0% 427720 0.3816 49.53 0.89 0% 0 0% 0 0% 0 0% 0%
20230601 84.8 92.68 84.75 90.94 7.3% 9999.99% 0% 1120972 1.0117 150.82 0.9 0% 0 0% 0 0% 0 0% 0%
20230531 87.66 87.9 84.6 84.75 -3.02% 9870.59% 0% 421261 0.3601 61.27 0.85 0% 0 0% 0 0% 0 0% 0%
20230530 88.9 89.89 85.16 87.39 -2.13% 9944.83% 0% 353361 0.3076 46.62 0.87 0% 0 0% 0 0% 0 0% 0%
20230529 89.96 89.96 87.16 89.29 0.02% 9999.99% 0% 365865 0.3229 48.8 0.88 0% 0 0% 0 0% 0 0% 0%
20230526 89.94 90.8 86 89.27 -0.02% 9999.99% 0% 526851 0.4662 72.83 0.88 0% 0 0% 0 0% 0 0% 0%
20230525 87.97 91.5 87.24 89.29 0.67% 9932.58% 0% 537958 0.4795 76.08 0.89 0% 0 0% 0 0% 0 0% 0%
20230524 89.57 90.01 85.4 88.7 -2.31% 9979.55% 0% 950229 0.8322 139.99 0.88 0% 0 0% 0 0% 0 0% 0%
20230523 86.89 92 85.09 90.8 3.93% 9999.99% 0% 1357884 1.2103 225.72 0.89 0% 0 0% 0 0% 0 0% 0%
20230522 82.01 88.43 82.01 87.37 6.87% 9999.99% 0% 1218679 1.0467 231.68 0.86 0% 0 0% 0 0% 0 0% 0%
20230519 82.5 83.28 81.01 81.75 0.13% 9869.51% 0% 224878 0.1845 46.34 0.82 0% 0 0% 0 0% 0 0% 0%
20230518 82 82.96 80.53 81.64 0.1% 9856.1% 0% 220123 0.1795 40.8 0.82 0% 0 0% 0 0% 0 0% 0%
20230517 78.36 81.75 77.81 81.56 4.08% 9999.99% 0% 348885 0.2805 62.38 0.8 0% 0 0% 0 0% 0 0% 0%
20230516 80 80.64 77.86 78.36 -3% 9818.99% 0% 320831 0.2539 54.11 0.79 0% 0 0% 0 0% 0 0% 0%
20230515 79 81 78.15 80.78 1.78% 9997.5% 0% 200111 0.1593 33.24 0.8 0% 0 0% 0 0% 0 0% 0%
20230510 79.6 83.86 79.6 82.39 3.51% 9947.56% 0% 447479 0.3666 76.68 0.82 0% 0 0% 0 0% 0 0% 0%
20230509 81.16 81.6 79.51 79.6 -1.93% 9850% 0% 250329 0.201 37.75 0.8 0% 0 0% 0 0% 0 0% 0%
20230508 81.66 84.56 79.82 81.17 -1.13% 9920.99% 0% 379680 0.3088 55.3 0.81 0% 0 0% 0 0% 0 0% 0%
20230505 82.73 84 80.61 82.1 -1.31% 9912.2% 0% 457294 0.3755 65.44 0.82 0% 0 0% 0 0% 0 0% 0%
20230504 84.7 85.69 83 83.19 -0.37% 9803.57% 0% 589579 0.4946 83.55 0.84 0% 0 0% 0 0% 0 0% 0%
20230428 79.9 83.5 79.05 83.5 5.78% 9999.99% 0% 710169 0.5813 87.97 0.82 0% 0 0% 0 0% 0 0% 0%
20230427 77.87 80.04 77.87 78.94 -0.27% 9892.41% 0% 344005 0.2727 40.06 0.79 0% 0 0% 0 0% 0 0% 0%
20230426 80 81.97 78.8 79.15 0.44% 9793.75% 0% 408943 0.3272 48.91 0.8 0% 0 0% 0 0% 0 0% 0%
20230425 81.47 82.15 77.3 78.8 -2.55% 9874.68% 0% 546752 0.4298 66.57 0.79 0% 0 0% 0 0% 0 0% 0%
20230424 80.56 82.2 79.9 80.86 -0.01% 9882.72% 0% 501523 0.4057 63.75 0.81 0% 0 0% 0 0% 0 0% 0%
20230421 83.08 84.04 80.05 80.87 -2.82% 9883.95% 0% 800749 0.649 102.46 0.81 0% 0 0% 0 0% 0 0% 0%
20230420 84.73 85.8 82.54 83.22 -1.78% 9807.14% 0% 416896 0.3491 57.31 0.84 0% 0 0% 0 0% 0 0% 0%
20230419 84.93 86.22 83.8 84.73 -0.04% 9868.24% 0% 379783 0.3225 54.03 0.85 0% 0 0% 0 0% 0 0% 0%
20230418 85.98 87.31 83.9 84.76 -0.16% 9871.76% 0% 591258 0.5051 81.32 0.85 0% 0 0% 0 0% 0 0% 0%
20230417 88.81 90.57 84.33 84.9 -3.88% 9772.09% 0% 1381744 1.195 186.13 0.86 0% 0 0% 0 0% 0 0% 0%
20230414 91.27 91.27 88.01 88.33 -2.06% 9824.72% 0% 860142 0.7638 138.6 0.89 0% 0 0% 0 0% 0 0% 0%
20230413 91.18 91.6 89 90.19 -1.52% 9921.11% 0% 158883 0.1436 27.9 0.9 0% 0 0% 0 0% 0 0% 0%
20230412 91.65 93.07 91 91.58 -0.03% 9854.35% 0% 235369 0.2161 35.33 0.92 0% 0 0% 0 0% 0 0% 0%
20230411 92.67 93.57 90.8 91.61 -2.09% 9857.61% 0% 264685 0.2432 37.77 0.92 0% 0 0% 0 0% 0 0% 0%
20230410 93.09 95.49 92.65 93.57 1.11% 9854.26% 0% 286147 0.2686 40.79 0.94 0% 0 0% 0 0% 0 0% 0%
20230407 92.06 94.58 91.53 92.54 1.37% 9744.68% 0% 446010 0.4171 64.09 0.94 0% 0 0% 0 0% 0 0% 0%
20230406 89.66 92.29 88.38 91.29 1.43% 9931.87% 0% 331458 0.301 46.08 0.91 0% 0 0% 0 0% 0 0% 0%
20230404 91.94 91.94 87.03 90 -1.4% 9999.99% 0% 644245 0.5751 88.3 0.89 0% 0 0% 0 0% 0 0% 0%
20230403 92.79 93.05 88.13 91.28 -0.91% 9999.99% 0% 782083 0.7027 112.94 0.9 0% 0 0% 0 0% 0 0% 0%
20230331 93.28 93.51 91.79 92.12 -1.5% 9913.04% 0% 290243 0.2682 45.48 0.92 0% 0 0% 0 0% 0 0% 0%
20230330 94.36 95.8 91.76 93.52 -1.71% 9955.91% 0% 429370 0.3997 67.18 0.93 0% 0 0% 0 0% 0 0% 0%
20230329 100.1 101.22 93.5 95.15 -5.51% 9811.46% 0% 1171043 1.1246 194.19 0.96 0% 0 0% 0 0% 0 0% 0%
20230328 105.41 106.65 100.12 100.7 -5.15% 9676.7% 0% 515663 0.5295 110.1 1.03 0% 0 0% 0 0% 0 0% 0%
20230327 109.13 109.13 104.46 106.17 -2.61% 9916.04% 0% 342279 0.3617 77.05 1.06 0% 0 0% 0 0% 0 0% 0%
20230324 109.94 110.98 108.6 109.02 -0.84% 9810.91% 0% 238150 0.2608 56.52 1.1 0% 0 0% 0 0% 0 0% 0%
20230323 108 113.3 106.91 109.94 1.73% 9804.5% 0% 415387 0.4601 122.09 1.11 0% 0 0% 0 0% 0 0% 0%
20230322 107.26 108.29 106 108.07 0.76% 9999.99% 0% 284634 0.3046 65.56 1.07 0% 0 0% 0 0% 0 0% 0%
20230321 109.4 109.4 105.3 107.26 -0.63% 9999.99% 0% 319716 0.3402 76.66 1.06 0% 0 0% 0 0% 0 0% 0%
20230320 105.64 109.25 105.14 107.94 0.88% 9987.85% 0% 269586 0.2891 67.1 1.07 0% 0 0% 0 0% 0 0% 0%
20230317 107.8 109.99 105.06 107 -1.47% 9900% 0% 205031 0.22 52.18 1.07 0% 0 0% 0 0% 0 0% 0%
20230316 113.48 113.48 107.36 108.6 -4.31% 9863.3% 0% 238695 0.2612 64.15 1.09 0% 0 0% 0 0% 0 0% 0%
20230315 113.5 114.8 111.53 113.49 -0.27% 9943.36% 0% 154285 0.1745 41.71 1.13 0% 0 0% 0 0% 0 0% 0%
20230314 110 114.81 108.15 113.8 2.96% 9999.99% 0% 380719 0.4271 99.17 1.12 0% 0 0% 0 0% 0 0% 0%
20230313 106.66 111.87 106.66 110.53 2.33% 9948.18% 0% 378749 0.4168 99.07 1.1 0% 0 0% 0 0% 0 0% 0%
20230310 108.85 111.42 106.05 108.01 0.12% 9809.17% 0% 299480 0.3253 82.4 1.09 0% 0 0% 0 0% 0 0% 0%
20230309 106.1 109.59 104 107.88 1.21% 9888.89% 0% 414226 0.446 114.9 1.08 0% 0 0% 0 0% 0 0% 0%
20230308 107.5 108.47 105.6 106.59 -0.93% 9861.68% 0% 81592 0.087 22.49 1.07 0% 0 0% 0 0% 0 0% 0%
20230307 110.94 112.66 107.15 107.59 -3.95% 9770.64% 0% 213664 0.2339 57.63 1.09 0% 0 0% 0 0% 0 0% 0%
20230306 109.24 113.07 108.1 112.01 1.63% 9990.99% 0% 222225 0.2456 58.74 1.11 0% 0 0% 0 0% 0 0% 0%
20230303 114 114 109.63 110.21 -2.12% 9828.83% 0% 203642 0.2261 53.44 1.11 0% 0 0% 0 0% 0 0% 0%
20230302 111.65 114.35 108.57 112.6 2.42% 9864.6% 0% 317132 0.3576 79.63 1.13 0% 0 0% 0 0% 0 0% 0%
20230301 106.3 110.73 105.8 109.94 3.77% 9986.24% 0% 251936 0.2741 59.37 1.09 0% 0 0% 0 0% 0 0% 0%
20230228 106.66 106.98 102.02 105.95 0.62% 9990.48% 0% 369340 0.3889 81.8 1.05 0% 0 0% 0 0% 0 0% 0%
20230227 108.33 108.86 105.07 105.3 -2.81% 9833.96% 0% 135346 0.144 29.86 1.06 0% 0 0% 0 0% 0 0% 0%
20230224 109.05 111.68 107.07 108.34 -1.11% 9839.45% 0% 214920 0.2347 44.85 1.09 0% 0 0% 0 0% 0 0% 0%
20230223 106.33 111.33 106.33 109.56 2.01% 9860% 0% 332668 0.3664 68.59 1.1 0% 0 0% 0 0% 0 0% 0%
20230222 105.02 108.98 104 107.4 1.18% 9937.38% 0% 270074 0.2883 54.03 1.07 0% 0 0% 0 0% 0 0% 0%
20230221 104.22 107.09 103.03 106.15 2.56% 9999.99% 0% 266095 0.2803 49.1 1.05 0% 0 0% 0 0% 0 0% 0%
20230220 107.69 107.69 102.99 103.5 -2.06% 9851.92% 0% 347879 0.3628 64.14 1.04 0% 0 0% 0 0% 0 0% 0%
20230217 107.61 109.98 104.83 105.68 -2.33% 9869.81% 0% 363078 0.3864 69.1 1.06 0% 0 0% 0 0% 0 0% 0%
20230216 108.8 110.79 107.08 108.2 -0.88% 9826.61% 0% 413545 0.4488 79.33 1.09 0% 0 0% 0 0% 0 0% 0%
20230215 111.9 112.55 108.51 109.16 -1.88% 9823.64% 0% 306111 0.3358 58.91 1.1 0% 0 0% 0 0% 0 0% 0%
20230214 113.8 114.88 110.24 111.25 -2.24% 9833.04% 0% 276212 0.3098 51.74 1.12 0% 0 0% 0 0% 0 0% 0%
20230213 110.25 114.88 110.24 113.8 3.23% 9970.8% 0% 445098 0.5042 84.38 1.13 0% 0 0% 0 0% 0 0% 0%
20230210 110.38 111.7 107.78 110.24 0.1% 9921.82% 0% 369760 0.4058 65.3 1.1 0% 0 0% 0 0% 0 0% 0%
20230209 106.55 111.1 105.7 110.13 2.64% 9911.82% 0% 365077 0.4004 64.53 1.1 0% 0 0% 0 0% 0 0% 0%
20230208 106.2 110 103.8 107.3 2.12% 9999.99% 0% 643007 0.6821 101.51 1.06 0% 0 0% 0 0% 0 0% 0%
20230207 105.57 106.5 103.92 105.07 0.88% 9906.67% 0% 314143 0.3308 52.07 1.05 0% 0 0% 0 0% 0 0% 0%
20230206 106.32 106.88 103.69 104.15 -1.82% 9819.05% 0% 308085 0.3222 49.19 1.05 0% 0 0% 0 0% 0 0% 0%
20230203 103.96 106.88 102.5 106.08 2.89% 9999.99% 0% 503648 0.5275 80.03 1.05 0% 0 0% 0 0% 0 0% 0%
20230202 102.82 104.6 102.82 103.1 0.27% 9813.46% 0% 498694 0.5175 79.6 1.04 0% 0 0% 0 0% 0 0% 0%
20230201 100.88 105.98 100.88 102.82 1.49% 9882.52% 0% 652428 0.674 107.82 1.03 0% 0 0% 0 0% 0 0% 0%
20230131 103.26 103.26 100.51 101.31 -1.11% 9930.69% 0% 348372 0.3531 59.66 1.01 0% 0 0% 0 0% 0 0% 0%
20230130 100.95 103.49 98.11 102.45 3.65% 9944.12% 0% 657179 0.6695 113.37 1.02 0% 0 0% 0 0% 0 0% 0%
20230120 98.78 100.02 97.51 98.84 -0.5% 9883.84% 0% 263946 0.2603 46.2 0.99 0% 0 0% 0 0% 0 0% 0%
20230119 90.12 100.87 89.3 99.34 10.51% 9999.99% 0% 979960 0.9396 206.88 0.96 0% 0 0% 0 0% 0 0% 0%
20230118 90.99 91.79 89.71 89.89 -1.18% 9887.78% 0% 384778 0.3481 63.71 0.9 0% 0 0% 0 0% 0 0% 0%
20230117 93.99 93.99 89.8 90.96 -2.01% 9786.96% 0% 531675 0.4868 90.59 0.92 0% 0 0% 0 0% 0 0% 0%
20230116 91.6 93.49 91.3 92.83 0.9% 9990.22% 0% 340909 0.3147 60.54 0.92 0% 0 0% 0 0% 0 0% 0%
20230113 93.09 93.5 91.05 92 -1.66% 9900% 0% 428014 0.393 75.29 0.92 0% 0 0% 0 0% 0 0% 0%
20230112 92.58 94 92.21 93.55 1.15% 9959.14% 0% 279395 0.2603 47.95 0.93 0% 0 0% 0 0% 0 0% 0%
20230111 96 96 92 92.49 -3.66% 9739.36% 0% 316194 0.2964 53.38 0.94 0% 0 0% 0 0% 0 0% 0%
20230110 98 98.42 95.21 96 -2.46% 9796.91% 0% 347145 0.3354 59.45 0.97 0% 0 0% 0 0% 0 0% 0%
20230109 100.7 102.76 97.59 98.42 -2.28% 9841.41% 0% 409571 0.406 72.69 0.99 0% 0 0% 0 0% 0 0% 0%
20230106 100 103.5 99.66 100.72 0.52% 9774.51% 0% 334562 0.341 65.75 1.02 0% 0 0% 0 0% 0 0% 0%
20230105 99 100.8 97 100.2 2.24% 9999.99% 0% 437409 0.4351 90.92 0.99 0% 0 0% 0 0% 0 0% 0%
20230104 100.2 100.2 97.3 98 -1.94% 9900% 0% 206447 0.2033 46.06 0.98 0% 0 0% 0 0% 0 0% 0%
20230103 98.41 101 97.68 99.94 0.95% 9994.95% 0% 230583 0.2291 51.54 0.99 0% 0 0% 0 0% 0 0% 0%
20221230 99.99 100.99 97.52 99 0.16% 9800% 0% 389446 0.3875 109.1 1 0% 0 0% 0 0% 0 0% 0%
20221229 93.79 99.5 92.18 98.84 6.11% 9999.99% 0% 642478 0.6219 144.37 0.97 0% 0 0% 0 0% 0 0% 0%
20221228 94.88 96.99 92.6 93.15 -2.97% 9809.57% 0% 300700 0.2834 70.37 0.94 0% 0 0% 0 0% 0 0% 0%
20221227 94 97.74 93.46 96 1.27% 9900% 0% 365106 0.349 78.19 0.96 0% 0 0% 0 0% 0 0% 0%
20221226 89.7 96.9 89.69 94.8 2.1% 9878.95% 0% 310714 0.2959 65.22 0.95 0% 0 0% 0 0% 0 0% 0%
20221223 91 94.98 91 92.85 -0.3% 9883.87% 0% 153540 0.1424 28.97 0.93 0% 0 0% 0 0% 0 0% 0%
20221222 94.49 95.98 92.74 93.13 0.31% 9807.45% 0% 250267 0.2358 44.4 0.94 0% 0 0% 0 0% 0 0% 0%
20221221 95.93 96.59 92.55 92.84 -1.83% 9776.6% 0% 205349 0.1937 35.59 0.94 0% 0 0% 0 0% 0 0% 0%
20221220 93 97.48 91.89 94.57 1.25% 9854.74% 0% 295505 0.2808 46.71 0.95 0% 0 0% 0 0% 0 0% 0%
20221219 97.86 98.7 92.76 93.4 -4.59% 9731.58% 0% 323956 0.3076 45.29 0.95 0% 0 0% 0 0% 0 0% 0%
20221216 98.43 98.85 96.3 97.89 -1.45% 9888.78% 0% 273863 0.2673 32.14 0.98 0% 0 0% 0 0% 0 0% 0%
20221215 98 100.7 96.9 99.33 0.62% 9933.33% 0% 338386 0.334 37.66 0.99 0% 0 0% 0 0% 0 0% 0%
20221214 95.51 101.95 94 98.72 3.35% 9871.72% 0% 842234 0.8363 95.75 0.99 0% 0 0% 0 0% 0 0% 0%
20221213 95 97.71 93.68 95.52 -0.2% 9850% 0% 564267 0.5417 59.35 0.96 0% 0 0% 0 0% 0 0% 0%
20221212 90.51 96.58 90.18 95.71 4.03% 9974.74% 0% 782195 0.7407 81.29 0.95 0% 0 0% 0 0% 0 0% 0%
20221209 93.55 94.3 92 92 -1.5% 9792.47% 0% 425873 0.3948 43.31 0.93 0% 0 0% 0 0% 0 0% 0%
20221208 95.8 95.8 92.5 93.4 -0.78% 9836.17% 0% 344527 0.323 34.01 0.94 0% 0 0% 0 0% 0 0% 0%
20221207 96.23 98.07 93.41 94.13 -2.03% 9808.42% 0% 698457 0.6661 66.76 0.95 0% 0 0% 0 0% 0 0% 0%
20221206 101 102.87 96.08 96.08 -8.06% 9704.08% 0% 1060709 1.0447 98.96 0.98 0% 0 0% 0 0% 0 0% 0%
20221205 102.03 104.75 91.2 104.5 2.95% 9999.99% 0% 1845346 1.7726 166.62 0.96 0% 0 0% 0 0% 0 0% 0%
20221202 105 108.88 101.25 101.51 -3.32% 9660.58% 0% 724085 0.7553 71.11 1.04 0% 0 0% 0 0% 0 0% 0%
20221201 100.06 106.9 100.06 105 5% 9996.15% 0% 876775 0.9127 73.39 1.04 0% 0 0% 0 0% 0 0% 0%
20221130 102.3 105.23 99.88 100 -3.04% 9800.99% 0% 576082 0.5822 41.43 1.01 0% 0 0% 0 0% 0 0% 0%
20221129 102.3 103.89 100.2 103.14 0.33% 9999.99% 0% 514036 0.5251 32.04 1.02 0% 0 0% 0 0% 0 0% 0%
20221128 100 103.57 98 102.8 1.98% 9978.43% 0% 703557 0.7165 39.39 1.02 0% 0 0% 0 0% 0 0% 0%
20221125 105.46 105.46 100 100.8 -4.85% 9782.35% 0% 911606 0.9289 46.34 1.02 0% 0 0% 0 0% 0 0% 0%
20221124 106.2 110.89 104.49 105.94 0.43% 9709.26% 0% 707811 0.7609 37.47 1.08 0% 0 0% 0 0% 0 0% 0%
20221123 106.61 108.03 100.65 105.49 0.18% 9999.99% 0% 1189190 1.2385 58.77 1.04 0% 0 0% 0 0% 0 0% 0%
20221122 112.63 113.4 105 105.3 -6.9% 9650% 0% 1043604 1.1281 53.16 1.08 0% 0 0% 0 0% 0 0% 0%
20221121 113.99 114.9 108.52 113.1 0.44% 9999.99% 0% 1606984 1.7903 79.19 1.11 0% 0 0% 0 0% 0 0% 0%
20221118 106 116.51 106 112.61 4.32% 9954.46% 0% 2313714 2.5923 119.84 1.12 0% 0 0% 0 0% 0 0% 0%
20221117 107.03 113.59 102.01 107.95 0.86% 9988.79% 0% 2358306 2.528 127.2 1.07 0% 0 0% 0 0% 0 0% 0%
20221116 100.74 109.88 97.82 107.03 7.65% 9999.99% 0% 2759134 2.8726 159.73 1.04 0% 0 0% 0 0% 0 0% 0%
20221115 97.96 100.74 94.12 99.42 -0.58% 9999.99% 0% 2346257 2.2883 143.29 0.98 0% 0 0% 0 0% 0 0% 0%
20221114 87.5 102.89 85 100 16.4% 9999.99% 0% 2600338 2.4528 171.03 0.94 0% 0 0% 0 0% 0 0% 0%
20221111 87.99 90.5 85.23 85.91 0.13% 9774.71% 0% 1197597 1.0458 84.1 0.87 0% 0 0% 0 0% 0 0% 0%
20221110 88 88.38 82.72 85.8 -2.92% 9994.12% 0% 1762234 1.498 124.45 0.85 0% 0 0% 0 0% 0 0% 0%
20221109 92.67 92.67 87.18 88.38 -3.29% 9830.34% 0% 1566626 1.3869 117.64 0.89 0% 0 0% 0 0% 0 0% 0%
20221108 85.89 93.79 85.89 91.39 7.64% 9999.99% 0% 2755529 2.4742 208.79 0.9 0% 0 0% 0 0% 0 0% 0%
20221107 86.09 87.64 84.01 84.9 -1.38% 9888.24% 0% 901125 0.7689 75.84 0.85 0% 0 0% 0 0% 0 0% 0%
20221104 85.18 86.61 83.49 86.09 1.19% 9999.99% 0% 939913 0.8016 78.3 0.85 0% 0 0% 0 0% 0 0% 0%
20221103 82 85.1 81 85.08 2.39% 9999.99% 0% 622406 0.5211 50.35 0.84 0% 0 0% 0 0% 0 0% 0%
20221102 81.61 83.8 80.13 83.09 2.1% 9999.99% 0% 951846 0.7823 72.47 0.82 0% 0 0% 0 0% 0 0% 0%
20221101 81.3 82 78.39 81.38 1.21% 9999.99% 0% 671839 0.5395 51.42 0.8 0% 0 0% 0 0% 0 0% 0%
20221031 77.98 81.75 77.18 80.41 3.85% 9951.25% 0% 820606 0.6549 62.6 0.8 0% 0 0% 0 0% 0 0% 0%
20221028 81.01 81.7 77.1 77.43 -4.3% 9701.27% 0% 811925 0.643 62 0.79 0% 0 0% 0 0% 0 0% 0%
20221027 84.6 87.46 80.4 80.91 -4.36% 9532.14% 0% 1050361 0.8801 87.89 0.84 0% 0 0% 0 0% 0 0% 0%
20221026 88.05 88.05 83.1 84.6 -6% 9971.43% 0% 1543337 1.3039 141.68 0.84 0% 0 0% 0 0% 0 0% 0%
20221025 93.12 93.31 88.05 90 -2.39% 9900% 0% 744462 0.6702 82.24 0.9 0% 0 0% 0 0% 0 0% 0%
20221024 94.53 96.2 91 92.2 -1.85% 9708.51% 0% 796110 0.7461 97.01 0.94 0% 0 0% 0 0% 0 0% 0%
20221021 97.75 97.75 90 93.94 -3.2% 9999.99% 0% 943600 0.8798 124.56 0.93 0% 0 0% 0 0% 0 0% 0%
20221020 102.06 102.06 95.8 97.05 -4.32% 9905.15% 0% 791461 0.7679 121.71 0.97 0% 0 0% 0 0% 0 0% 0%
20221019 102.82 103.77 100.63 101.43 -3.03% 9844.12% 0% 326020 0.3325 60.43 1.02 0% 0 0% 0 0% 0 0% 0%
20221018 103.3 105.88 101.13 104.6 -0.69% 9957.69% 0% 314811 0.326 61.57 1.04 0% 0 0% 0 0% 0 0% 0%
20221017 102.08 106.5 99.01 105.33 3.88% 9999.99% 0% 464245 0.481 93.37 1.04 0% 0 0% 0 0% 0 0% 0%
20220720 143.24 152.89 143.24 149.91 4.23% 9894% 0% 445631 0.6693 78.92 1.5 0% 0 0% 0 0% 0 0% 0%
20220719 138.49 152.5 137 143.82 3.24% 9818.62% 0% 561794 0.8141 98.25 1.45 0% 0 0% 0 0% 0 0% 0%
20220718 137.14 142 135.55 139.3 0.14% 9921.58% 0% 338005 0.4692 61.1 1.39 0% 0 0% 0 0% 0 0% 0%
20220715 139 144.51 136 139.11 -0.24% 9765.96% 0% 540102 0.76 101.9 1.41 0% 0 0% 0 0% 0 0% 0%
20220714 131.5 143 131.12 139.44 5.17% 9931.65% 0% 352335 0.491 71.19 1.39 0% 0 0% 0 0% 0 0% 0%
20220713 133.28 135.08 129 132.59 -1.79% 9944.7% 0% 529653 0.6984 105.33 1.32 0% 0 0% 0 0% 0 0% 0%
20220712 143.99 143.99 133 135 -5.21% 9754.01% 0% 462544 0.6333 95.92 1.37 0% 0 0% 0 0% 0 0% 0%
20220711 144.05 145.98 139.19 142.42 -2.12% 9929.58% 0% 400008 0.5679 85.12 1.42 0% 0 0% 0 0% 0 0% 0%
20220708 149.37 149.88 144.55 145.5 -1.69% 9797.96% 0% 186512 0.2733 39.98 1.47 0% 0 0% 0 0% 0 0% 0%
20220707 154.5 155.49 147.96 148 -4.22% 9766.67% 0% 325526 0.4877 64.5 1.5 0% 0 0% 0 0% 0 0% 0%
20220706 149.9 156.48 145.2 154.52 4.59% 9999.35% 0% 384887 0.5875 73.77 1.53 0% 0 0% 0 0% 0 0% 0%
20220705 151.46 154 145.35 147.74 -2.46% 9882.43% 0% 249946 0.3697 47.49 1.48 0% 0 0% 0 0% 0 0% 0%
20220704 148 152.98 144 151.46 2.25% 9997.33% 0% 331228 0.4959 63.56 1.5 0% 0 0% 0 0% 0 0% 0%
20220701 145.9 153.51 145.05 148.13 0.09% 9775.33% 0% 295099 0.4426 55.47 1.5 0% 0 0% 0 0% 0 0% 0%
20220630 144.35 149.89 142.03 148 2.53% 9999.99% 0% 325223 0.4762 58.96 1.46 0% 0 0% 0 0% 0 0% 0%
20220629 148 150.02 141.8 144.35 -3.78% 9855.17% 0% 539864 0.7812 94.18 1.45 0% 0 0% 0 0% 0 0% 0%
20220628 150.49 154.49 146 150.02 -0.31% 9968.46% 0% 479102 0.7162 90.38 1.49 0% 0 0% 0 0% 0 0% 0%
20220627 148.5 153 143.24 150.49 1.34% 9999.99% 0% 468949 0.6951 91.55 1.48 0% 0 0% 0 0% 0 0% 0%
20220624 137.4 148.5 137 148.5 8.31% 9999.99% 0% 663646 0.9636 132.47 1.45 0% 0 0% 0 0% 0 0% 0%
20220623 126.91 137.99 126 137.11 7.96% 9999.99% 0% 689640 0.9288 134.6 1.35 0% 0 0% 0 0% 0 0% 0%
20220622 128.55 132.87 126.3 127 -2.49% 9821.88% 0% 281558 0.3608 56.4 1.28 0% 0 0% 0 0% 0 0% 0%
20220621 129.51 132.6 128.41 130.24 -0.45% 9918.46% 0% 255609 0.3329 48.89 1.3 0% 0 0% 0 0% 0 0% 0%
20220620 131.65 134.1 129.21 130.83 -0.62% 9887.02% 0% 429366 0.5642 69.96 1.31 0% 0 0% 0 0% 0 0% 0%
20220617 129.12 132 128.1 131.64 -0.03% 9948.85% 0% 365901 0.4779 56.94 1.31 0% 0 0% 0 0% 0 0% 0%
20220616 125.67 136 125.11 131.68 5.13% 9875.76% 0% 530143 0.6984 81.29 1.32 0% 0 0% 0 0% 0 0% 0%
20220615 124.99 129.44 124.99 125.26 0.21% 9762.99% 0% 321584 0.4075 47.97 1.27 0% 0 0% 0 0% 0 0% 0%
20220614 125.38 127.56 123.11 125 -2.56% 9900% 0% 286638 0.3588 41.35 1.25 0% 0 0% 0 0% 0 0% 0%
20220613 129.39 131.7 127.38 128.28 -1.27% 9844.19% 0% 307025 0.3963 46.19 1.29 0% 0 0% 0 0% 0 0% 0%
20220610 128.2 131.79 124.79 129.93 4.4% 9972.09% 0% 461928 0.5969 67.34 1.29 0% 0 0% 0 0% 0 0% 0%
20220609 132.16 133.03 123.6 124.45 -6.08% 9699.21% 0% 368251 0.4668 53.2 1.27 0% 0 0% 0 0% 0 0% 0%
20220608 135.73 135.98 130.11 132.51 -2.77% 9863.16% 0% 459273 0.6086 70.03 1.33 0% 0 0% 0 0% 0 0% 0%
20220607 131.92 138.79 131.92 136.28 5.37% 9847.45% 0% 1003486 1.3744 163.6 1.37 0% 0 0% 0 0% 0 0% 0%
20220606 133.97 137.49 128.8 129.33 0.26% 9551.49% 0% 528527 0.7058 98.59 1.34 0% 0 0% 0 0% 0 0% 0%
20220602 122.19 130 120.57 129 5.39% 9999.99% 0% 461720 0.5857 87.87 1.27 0% 0 0% 0 0% 0 0% 0%
20220601 125 128 120.02 123.65 -0.24% 9871.77% 0% 438741 0.545 88 1.24 0% 0 0% 0 0% 0 0% 0%
20220531 119.5 125.1 118.51 123.95 2.61% 9999.99% 0% 434061 0.5299 87.41 1.22 0% 0 0% 0 0% 0 0% 0%
20220530 121.2 123.4 117.8 120.8 -1.03% 9999.99% 0% 278252 0.3321 57.29 1.19 0% 0 0% 0 0% 0 0% 0%
20220527 122.51 124.29 119.01 122.06 -0.42% 9987.6% 0% 604824 0.7337 120.88 1.21 0% 0 0% 0 0% 0 0% 0%
20220526 126.09 126.53 120.03 122.58 -2.17% 9785.48% 0% 417403 0.5155 87.29 1.24 0% 0 0% 0 0% 0 0% 0%
20220525 129.31 134.7 122 125.3 -1.65% 9924% 0% 297972 0.3727 67.53 1.25 0% 0 0% 0 0% 0 0% 0%
20220524 128.01 131.97 126.5 127.4 -2.25% 9775.97% 0% 414087 0.5334 93.03 1.29 0% 0 0% 0 0% 0 0% 0%
20220523 129.28 132.11 126 130.33 0.81% 9925.38% 0% 339162 0.4397 78.92 1.3 0% 0 0% 0 0% 0 0% 0%
20220520 120.56 130.85 120.56 129.28 4.78% 9999.99% 0% 401333 0.514 95.17 1.28 0% 0 0% 0 0% 0 0% 0%
20220519 118.02 124.5 117.11 123.38 2.56% 9999.99% 0% 201612 0.2469 48.29 1.22 0% 0 0% 0 0% 0 0% 0%
20220518 119 125.39 118.21 120.3 1.09% 9842.15% 0% 458359 0.5561 105.41 1.21 0% 0 0% 0 0% 0 0% 0%
20220517 116 121.68 113.08 119 1.73% 9984.75% 0% 365887 0.4329 79.4 1.18 0% 0 0% 0 0% 0 0% 0%
20220516 118.11 120.59 115 116.98 -1.7% 9898.29% 0% 558856 0.6542 118.83 1.17 0% 0 0% 0 0% 0 0% 0%
20220513 113 119.95 109.82 119 7.93% 9999.99% 0% 532460 0.6158 115.05 1.16 0% 0 0% 0 0% 0 0% 0%
20220512 112.36 113 109.33 110.26 -1.99% 9833.33% 0% 245714 0.2734 53.12 1.11 0% 0 0% 0 0% 0 0% 0%
20220511 105.28 113.99 105.28 112.5 5.34% 9999.99% 0% 588700 0.6561 126.47 1.11 0% 0 0% 0 0% 0 0% 0%
20220510 100.59 107.66 100.58 106.8 4.02% 9975.47% 0% 392531 0.4149 84.29 1.06 0% 0 0% 0 0% 0 0% 0%
20220509 98.41 105.27 97.98 102.67 3.69% 9867.96% 0% 324148 0.3337 67.57 1.03 0% 0 0% 0 0% 0 0% 0%
20220506 98.94 101.33 95.33 99.02 -3.39% 9999.99% 0% 332636 0.3273 64.83 0.98 0% 0 0% 0 0% 0 0% 0%
20220505 97.74 103.49 96.01 102.49 4.86% 9999.99% 0% 492858 0.4938 99.13 1 0% 0 0% 0 0% 0 0% 0%
20220429 101.31 101.5 96.18 97.74 -4.07% 9873.47% 0% 796671 0.7782 157.96 0.98 0% 0 0% 0 0% 0 0% 0%
20220428 99 105 94.05 101.89 -5.66% 9999.99% 0% 516339 0.508 110.88 0.98 0% 0 0% 0 0% 0 0% 0%
20220427 94.85 109 91.08 108 13.86% 9999.99% 0% 489532 0.4948 111.75 1.01 0% 0 0% 0 0% 0 0% 0%
20220426 101.6 102.43 93.4 94.85 -6.74% 9780.21% 0% 454115 0.4376 94.53 0.96 0% 0 0% 0 0% 0 0% 0%
20220425 105.05 105.06 100.59 101.71 -4.2% 9774.76% 0% 325250 0.3335 71.28 1.03 0% 0 0% 0 0% 0 0% 0%
20220422 105.33 107.45 101 106.17 -1.69% 9999.99% 0% 413913 0.4317 89.96 1.04 0% 0 0% 0 0% 0 0% 0%
20220421 109.02 109.5 105.12 108 -2.2% 9993.46% 0% 411171 0.4404 94.25 1.07 0% 0 0% 0 0% 0 0% 0%
20220420 109.5 113.98 108.35 110.43 -1.2% 9848.65% 0% 388363 0.4308 96.22 1.11 0% 0 0% 0 0% 0 0% 0%
20220419 108.31 112.12 108.31 111.77 2.2% 9999.99% 0% 224095 0.2449 46.54 1.09 0% 0 0% 0 0% 0 0% 0%
20220418 104.69 110.66 101.03 109.36 4.46% 9999.99% 0% 400611 0.4306 77.92 1.07 0% 0 0% 0 0% 0 0% 0%
20220415 103.02 106 99.08 104.69 1.65% 9999.99% 0% 431387 0.4427 81.15 1.03 0% 0 0% 0 0% 0 0% 0%
20220414 103.1 104.91 100 102.99 0% 9899.03% 0% 342305 0.3521 63.42 1.03 0% 0 0% 0 0% 0 0% 0%
20220413 109.66 110.99 102.01 102.99 -7.22% 9708.57% 0% 665760 0.7016 128.35 1.05 0% 0 0% 0 0% 0 0% 0%
20220412 111.2 113.89 109.1 111 -2.15% 9900% 0% 437468 0.4852 96.4 1.11 0% 0 0% 0 0% 0 0% 0%
20220411 115.01 115.97 110.48 113.44 -3.04% 9938.94% 0% 402296 0.4546 91.99 1.13 0% 0 0% 0 0% 0 0% 0%
20220408 116.97 119.34 113.76 117 0.03% 9986.21% 0% 275929 0.3209 65.93 1.16 0% 0 0% 0 0% 0 0% 0%
20220407 118.11 119.89 115.48 116.97 -2.53% 9897.44% 0% 204963 0.2399 49.18 1.17 0% 0 0% 0 0% 0 0% 0%
20220401 132 133 118.09 122.79 -7.53% 9964.75% 0% 998252 1.2189 246.23 1.22 0% 0 0% 0 0% 0 0% 0%
20220331 134.02 136.3 128.27 132.79 -1.58% 9959.85% 0% 384862 0.5065 110.3 1.32 0% 0 0% 0 0% 0 0% 0%
20220330 132 136 131.01 134.92 1.55% 9894.07% 0% 263286 0.3543 73.5 1.35 0% 0 0% 0 0% 0 0% 0%
20220329 138.38 139.8 130.4 132.86 -3.7% 9741.48% 0% 390765 0.5278 103.64 1.35 0% 0 0% 0 0% 0 0% 0%
20220328 141.45 141.45 136.36 137.97 -0.92% 9897.83% 0% 164764 0.2271 44.05 1.38 0% 0 0% 0 0% 0 0% 0%
20220325 140.61 142.8 137.23 139.25 -1.59% 9917.99% 0% 166270 0.2317 42.8 1.39 0% 0 0% 0 0% 0 0% 0%
20220324 143.9 145.66 141.1 141.5 -1.67% 9795.1% 0% 249432 0.3566 60.84 1.43 0% 0 0% 0 0% 0 0% 0%
20220323 143.38 145.42 138.62 143.9 2.17% 9962.94% 0% 215121 0.3082 49.69 1.43 0% 0 0% 0 0% 0 0% 0%
20220322 142.39 142.66 138.18 140.85 0.17% 9960.71% 0% 201626 0.2831 42.47 1.4 0% 0 0% 0 0% 0 0% 0%
20220321 140.99 142.33 138.01 140.61 -0.27% 9943.57% 0% 203713 0.2847 42.04 1.4 0% 0 0% 0 0% 0 0% 0%
20220318 142.04 143.12 136 140.99 -2.12% 9999.99% 0% 609877 0.8422 121.64 1.38 0% 0 0% 0 0% 0 0% 0%
20220317 140.3 146.66 139.5 144.05 3.75% 9834.48% 0% 458367 0.6626 98.42 1.45 0% 0 0% 0 0% 0 0% 0%
20220316 140.13 140.15 133.6 138.85 0.86% 9999.99% 0% 428242 0.5852 84.87 1.37 0% 0 0% 0 0% 0 0% 0%
20220315 136.31 141.99 131.05 137.66 1.22% 9875.36% 0% 397298 0.5468 76.66 1.38 0% 0 0% 0 0% 0 0% 0%
20220311 139.02 141.95 136 140.95 -0.04% 9967.86% 0% 283387 0.3965 56.25 1.4 0% 0 0% 0 0% 0 0% 0%
20220310 143.62 144.12 139.1 141 0% 9900% 0% 429875 0.608 82.6 1.41 0% 0 0% 0 0% 0 0% 0%
20220309 136.61 142 132.53 141 1.53% 9999.99% 0% 481513 0.6593 87.98 1.37 0% 0 0% 0 0% 0 0% 0%
20220308 133.8 142 133.8 138.88 4.32% 9891.37% 0% 560548 0.7778 105.76 1.39 0% 0 0% 0 0% 0 0% 0%
20220307 137.94 138.85 130.1 133.13 -1.87% 9835.07% 0% 281884 0.3771 53.59 1.34 0% 0 0% 0 0% 0 0% 0%
20220304 139.5 141.77 135 135.67 -2.5% 9802.92% 0% 278646 0.3824 52.59 1.37 0% 0 0% 0 0% 0 0% 0%
20220303 145.23 145.23 138.6 139.15 -4.19% 9768.79% 0% 346849 0.4882 64.93 1.41 0% 0 0% 0 0% 0 0% 0%
20220302 144.31 145.8 139 145.23 0.85% 9985.42% 0% 482660 0.6929 95.65 1.44 0% 0 0% 0 0% 0 0% 0%
20220301 146.59 146.59 141.64 144 -0.14% 9900% 0% 476916 0.6849 100.79 1.44 0% 0 0% 0 0% 0 0% 0%
20220228 146.84 147.86 142.02 144.2 -1.36% 9844.83% 0% 305753 0.4425 67.55 1.45 0% 0 0% 0 0% 0 0% 0%
20220225 138.87 148.48 138.87 146.19 5.38% 9913.01% 0% 500074 0.7295 110.96 1.46 0% 0 0% 0 0% 0 0% 0%
20220224 137 145.42 136 138.73 0.39% 9739.01% 0% 459466 0.6492 105.51 1.41 0% 0 0% 0 0% 0 0% 0%
20220223 128.62 138.51 127.02 138.19 7.21% 9999.99% 0% 345915 0.4687 77.9 1.35 0% 0 0% 0 0% 0 0% 0%
20220222 128.72 131.31 125.11 128.9 -1.57% 9970.31% 0% 398424 0.5103 84.47 1.28 0% 0 0% 0 0% 0 0% 0%
20220221 140 140 130.85 130.95 -4.89% 9745.86% 0% 474136 0.6304 97.56 1.33 0% 0 0% 0 0% 0 0% 0%
20220218 141 142.99 135.06 137.68 -2.91% 9949.64% 0% 490261 0.6723 95.46 1.37 0% 0 0% 0 0% 0 0% 0%
20220217 139.25 143.5 138.12 141.8 1.96% 9956.74% 0% 210732 0.2977 41.16 1.41 0% 0 0% 0 0% 0 0% 0%
20220216 142.7 143.99 138.1 139.08 -2.86% 9834.29% 0% 302949 0.4241 53.24 1.4 0% 0 0% 0 0% 0 0% 0%
20220215 135.5 143.2 135.5 143.17 4.12% 9999.99% 0% 425147 0.5964 71.27 1.4 0% 0 0% 0 0% 0 0% 0%
20220214 138 140.66 134.03 137.5 -1.08% 9863.77% 0% 382375 0.5272 60.86 1.38 0% 0 0% 0 0% 0 0% 0%
20220211 141.4 141.4 136.08 139 -1.61% 9972.46% 0% 270199 0.3741 38.83 1.38 0% 0 0% 0 0% 0 0% 0%
20220210 146.98 151.87 140.02 141.28 -3.52% 9576.71% 0% 481439 0.7037 68.15 1.46 0% 0 0% 0 0% 0 0% 0%
20220209 139.47 147.2 138.03 146.44 5.89% 9999.99% 0% 409766 0.5886 55.18 1.44 0% 0 0% 0 0% 0 0% 0%
20211203 183 185.99 177.02 181.99 -0.34% 9899.45% 0% 406341 0.7407 63.79 1.82 0% 0 0% 0 0% 0 0% 0%
20211202 188 188.02 180.35 182.62 -2.86% 9879.23% 0% 583595 1.0667 88.33 1.83 0% 0 0% 0 0% 0 0% 0%
20211201 187 191.7 183.51 188 1.08% 9953.48% 0% 396648 0.7399 64.59 1.87 0% 0 0% 0 0% 0 0% 0%
20211130 194.97 195 184.23 186 -1.1% 9793.62% 0% 527862 0.9947 88.62 1.88 0% 0 0% 0 0% 0 0% 0%
20211129 180.24 189.88 180.24 188.06 2.05% 9999.99% 0% 381357 0.7095 65.22 1.86 0% 0 0% 0 0% 0 0% 0%
20211126 179.31 185.81 173.28 184.29 2.67% 9970.49% 0% 457624 0.8364 75.79 1.83 0% 0 0% 0 0% 0 0% 0%
20211125 188.8 188.8 176 179.5 -4.52% 9927.93% 0% 779156 1.3976 120.7 1.79 0% 0 0% 0 0% 0 0% 0%
20211124 179.93 192.49 179.93 188 3.3% 9953.48% 0% 522231 0.9771 85.05 1.87 0% 0 0% 0 0% 0 0% 0%
20211123 182.88 186.66 178.6 182 0.72% 9900% 0% 488003 0.8888 79.81 1.82 0% 0 0% 0 0% 0 0% 0%
20211122 175.5 184.45 173.23 180.69 4.34% 9994.41% 0% 787048 1.4127 128.08 1.79 0% 0 0% 0 0% 0 0% 0%
20211119 160.19 173.73 160.19 173.18 8.11% 9999.99% 0% 702914 1.19 114.58 1.69 0% 0 0% 0 0% 0 0% 0%
20211118 159.82 162 156.51 160.19 0.09% 9974.84% 0% 311232 0.4956 46.78 1.59 0% 0 0% 0 0% 0 0% 0%
20211117 157.21 161.48 155.26 160.04 1.8% 9999.99% 0% 291110 0.4589 39.98 1.58 0% 0 0% 0 0% 0 0% 0%
20211116 163.36 163.64 156.52 157.21 -3.55% 9787.42% 0% 368397 0.5856 48.97 1.59 0% 0 0% 0 0% 0 0% 0%
20211115 165.15 166.08 158.6 162.99 -1.34% 9961.11% 0% 492883 0.7975 63.32 1.62 0% 0 0% 0 0% 0 0% 0%
20211112 154.99 165.84 153.11 165.2 7.41% 9999.99% 0% 690362 1.1211 85.36 1.62 0% 0 0% 0 0% 0 0% 0%
20211111 160.6 161.6 152.33 153.81 -3.64% 9823.23% 0% 779036 1.211 95.71 1.55 0% 0 0% 0 0% 0 0% 0%
20211110 164.89 165.87 158.98 159.62 -2.08% 9814.29% 0% 323637 0.5222 43.09 1.61 0% 0 0% 0 0% 0 0% 0%
20211109 162.89 166 157.47 163.01 0.07% 9999.99% 0% 434614 0.7 56.56 1.61 0% 0 0% 0 0% 0 0% 0%
20211108 163.99 168.01 160.3 162.89 -1.28% 9893.25% 0% 414135 0.6762 52.56 1.63 0% 0 0% 0 0% 0 0% 0%
20211105 163.91 171.74 161 165 0.43% 9780.24% 0% 724750 1.2099 89.4 1.67 0% 0 0% 0 0% 0 0% 0%
20211104 155.19 167.84 154.66 164.29 5.99% 9979.14% 0% 704831 1.1523 87.66 1.63 0% 0 0% 0 0% 0 0% 0%
20211103 156.53 163.5 154.11 155 -2.83% 9772.61% 0% 429620 0.6756 52.2 1.57 0% 0 0% 0 0% 0 0% 0%
20211102 158.69 164 156.23 159.51 1.27% 9869.38% 0% 541628 0.865 65.6 1.6 0% 0 0% 0 0% 0 0% 0%
20211101 156 161.5 148.38 157.51 0.97% 9999.99% 0% 705082 1.0879 83.47 1.54 0% 0 0% 0 0% 0 0% 0%
20211029 153 157.59 150.58 156 1.96% 9964.52% 0% 401535 0.6204 50.68 1.55 0% 0 0% 0 0% 0 0% 0%
20211028 153.71 155.71 150.42 153 -0.46% 9900% 0% 278056 0.425 35.62 1.53 0% 0 0% 0 0% 0 0% 0%
20211027 155.51 155.51 148.6 153.71 -0.12% 9999.99% 0% 437614 0.6635 55.39 1.52 0% 0 0% 0 0% 0 0% 0%
20211026 152.53 160.95 151.32 153.89 -0.46% 9764.74% 0% 660174 1.0319 86.85 1.56 0% 0 0% 0 0% 0 0% 0%
20211025 158 161.51 151.13 154.6 -2.03% 9810.26% 0% 828396 1.29 111.49 1.56 0% 0 0% 0 0% 0 0% 0%
20211022 163.37 163.99 152 157.8 -4.94% 9999.99% 0% 654204 1.0215 98 1.56 0% 0 0% 0 0% 0 0% 0%
20211021 167.13 167.8 160.38 166 2.81% 9999.99% 0% 670879 1.1004 113.25 1.64 0% 0 0% 0 0% 0 0% 0%
20211020 164.34 172.77 159.74 161.46 -1.86% 9568.26% 0% 796924 1.3274 150.24 1.67 0% 0 0% 0 0% 0 0% 0%
20211019 157.76 166 157.59 164.52 4.48% 9993.25% 0% 708909 1.1582 141.69 1.63 0% 0 0% 0 0% 0 0% 0%
20211018 150.05 161.98 150.05 157.47 0.18% 9866.46% 0% 442075 0.6974 88.45 1.58 0% 0 0% 0 0% 0 0% 0%
20211015 156.46 159.82 153.99 157.18 -0.11% 9911.46% 0% 394959 0.6192 76.62 1.57 0% 0 0% 0 0% 0 0% 0%
20211014 148 158.76 146.22 157.35 4.9% 9986.54% 0% 528507 0.824 107.28 1.56 0% 0 0% 0 0% 0 0% 0%
20211013 145.76 153.55 144.54 150 3.67% 9900% 0% 590602 0.8872 123.9 1.5 0% 0 0% 0 0% 0 0% 0%
20211012 146.42 154.99 139.45 144.69 3.76% 9810.27% 0% 752187 1.0981 153.87 1.46 0% 0 0% 0 0% 0 0% 0%
20211011 135.5 141.5 135.5 139.45 2.95% 9932.37% 0% 287356 0.3999 61.81 1.39 0% 0 0% 0 0% 0 0% 0%
20211008 141.4 141.78 132.59 135.46 -2.63% 9860.29% 0% 352245 0.4774 75.96 1.36 0% 0 0% 0 0% 0 0% 0%
20210930 133.54 140.99 133.54 139.12 3.82% 9908.63% 0% 242139 0.336 53.81 1.39 0% 0 0% 0 0% 0 0% 0%
20210929 140.32 142.25 132.07 134 -4.29% 9752.94% 0% 451693 0.6134 98.15 1.36 0% 0 0% 0 0% 0 0% 0%
20210928 131 142.98 128.55 140 6.87% 9971.94% 0% 557171 0.7772 129.78 1.39 0% 0 0% 0 0% 0 0% 0%
20210927 128.66 140.35 127.11 131 1.38% 9676.12% 0% 589456 0.7914 145.76 1.34 0% 0 0% 0 0% 0 0% 0%
20210924 128.19 134.5 128.19 129.22 -1.31% 9764.12% 0% 163531 0.2138 40.51 1.31 0% 0 0% 0 0% 0 0% 0%
20210923 133.29 135 129.19 130.94 -0.7% 9819.7% 0% 284081 0.3739 64.48 1.32 0% 0 0% 0 0% 0 0% 0%
20210922 132.22 134.71 124.11 131.86 -2.43% 9999.99% 0% 651528 0.8411 131.57 1.29 0% 0 0% 0 0% 0 0% 0%
20210917 136.01 138.43 128.88 135.15 -0.56% 9999.99% 0% 334315 0.442 73.44 1.32 0% 0 0% 0 0% 0 0% 0%
20210916 137.3 141.46 134.81 135.91 -1.01% 9748.55% 0% 161836 0.2237 34.52 1.38 0% 0 0% 0 0% 0 0% 0%
20210915 142.13 145.39 136.21 137.3 -4.13% 9777.7% 0% 323869 0.4506 65.8 1.39 0% 0 0% 0 0% 0 0% 0%
20210914 137.99 149 137.99 143.21 3.79% 9845.14% 0% 295031 0.4263 60.49 1.44 0% 0 0% 0 0% 0 0% 0%
20210913 137.67 140.96 134.01 137.98 -2.05% 9999.99% 0% 320430 0.4368 57.88 1.36 0% 0 0% 0 0% 0 0% 0%
20210910 136.72 143 135.49 140.87 0.79% 9962.14% 0% 272211 0.3807 43.05 1.4 0% 0 0% 0 0% 0 0% 0%
20210909 146.06 147.51 136.32 139.77 -4.86% 9812.77% 0% 535349 0.7529 81.44 1.41 0% 0 0% 0 0% 0 0% 0%
20210908 154.2 160.72 145.99 146.91 -5.22% 9629.14% 0% 474934 0.7173 76.72 1.51 0% 0 0% 0 0% 0 0% 0%
20210907 142.77 156 142 155 8.39% 9999.99% 0% 647049 0.9738 107.89 1.5 0% 0 0% 0 0% 0 0% 0%
20210906 144.47 144.47 136.51 143 -1.1% 9999.99% 0% 336807 0.4748 55.98 1.41 0% 0 0% 0 0% 0 0% 0%
20210729 102.84 110.83 102.84 108.42 5.47% 9999.99% 0% 732921 0.784 88.39 1.07 0% 0 0% 0 0% 0 0% 0%
20210728 105.97 108.96 100 102.8 -3.38% 9690.48% 0% 510861 0.5345 61.03 1.05 0% 0 0% 0 0% 0 0% 0%
20210727 104.99 112.4 104.99 106.4 0.05% 9661.47% 0% 514799 0.5588 61.84 1.09 0% 0 0% 0 0% 0 0% 0%
20210726 102.76 109.78 102.76 106.35 1.77% 9839.25% 0% 703640 0.753 81.98 1.07 0% 0 0% 0 0% 0 0% 0%
20210723 112.4 112.4 96.87 104.5 -7.03% 9999.99% 0% 1666185 1.7089 186.15 1.03 0% 0 0% 0 0% 0 0% 0%
20210722 115.5 119.9 112.17 112.4 -4.9% 9759.65% 0% 630346 0.7201 85.68 1.14 0% 0 0% 0 0% 0 0% 0%
20210721 111.12 119 110.51 118.19 6.05% 9999.99% 0% 759061 0.8794 101.25 1.16 0% 0 0% 0 0% 0 0% 0%
20210720 115 115 107.21 111.45 -0.32% 9999.99% 0% 408243 0.4486 47.72 1.1 0% 0 0% 0 0% 0 0% 0%
20210719 111.85 112.85 109.3 111.81 1.52% 9972.97% 0% 351393 0.391 37.08 1.11 0% 0 0% 0 0% 0 0% 0%
20210716 111.11 115.19 108.2 110.14 -1.95% 9822.52% 0% 691584 0.7694 57.94 1.11 0% 0 0% 0 0% 0 0% 0%
20210715 115.55 116.35 109.56 112.33 -2.79% 9929.46% 0% 648370 0.729 55.17 1.12 0% 0 0% 0 0% 0 0% 0%
20210714 116.8 116.8 110 115.55 -1.24% 9999.99% 0% 715325 0.8137 61 1.14 0% 0 0% 0 0% 0 0% 0%
20210713 112.25 119.21 111.11 117 2.43% 9999.99% 0% 667222 0.7681 55.87 1.15 0% 0 0% 0 0% 0 0% 0%
20210712 115 118.49 111.45 114.22 -0.66% 9832.17% 0% 710716 0.8156 56.88 1.15 0% 0 0% 0 0% 0 0% 0%
20210709 115 116.84 108.5 114.98 -1.98% 9999.99% 0% 775048 0.8769 60.26 1.13 0% 0 0% 0 0% 0 0% 0%
20210708 118.7 122.5 116 117.3 -1.18% 9757.14% 0% 830273 0.9865 68.2 1.19 0% 0 0% 0 0% 0 0% 0%
20210707 111.8 122.01 108.02 118.7 5.04% 9999.99% 0% 1306227 1.5176 106.44 1.16 0% 0 0% 0 0% 0 0% 0%
20210706 114 117.5 107.2 113 -2.84% 9999.99% 0% 1413934 1.5757 115.2 1.11 0% 0 0% 0 0% 0 0% 0%
20210705 135.76 139.6 113 116.3 -13.86% 9511.57% 0% 2634416 3.1807 225.81 1.21 0% 0 0% 0 0% 0 0% 0%
20210702 131.99 137 127.88 135.01 0.1% 9999.99% 0% 616417 0.818 68.18 1.33 0% 0 0% 0 0% 0 0% 0%
20210701 137.34 143.35 133.5 134.88 -0.93% 9745.26% 0% 663363 0.9093 75.79 1.37 0% 0 0% 0 0% 0 0% 0%
20210630 137.1 141.44 132.56 136.15 1% 9837.96% 0% 930355 1.271 109.19 1.37 0% 0 0% 0 0% 0 0% 0%
20210629 142.42 142.42 132.91 134.8 -3.51% 9739.42% 0% 1012751 1.3876 120.88 1.37 0% 0 0% 0 0% 0 0% 0%
20210628 131.3 144.32 130.28 139.7 6.37% 9950.36% 0% 772194 1.0717 98.94 1.39 0% 0 0% 0 0% 0 0% 0%
20210625 123.2 133.58 120.78 131.33 4.45% 9925.19% 0% 657113 0.8577 77.18 1.31 0% 0 0% 0 0% 0 0% 0%
20210624 130 134.99 124.53 125.73 -4.53% 9646.51% 0% 597671 0.7695 69.62 1.29 0% 0 0% 0 0% 0 0% 0%
20210623 125 132.53 123.1 131.7 5.78% 9999.99% 0% 794610 1.0215 93.87 1.29 0% 0 0% 0 0% 0 0% 0%
20210622 121 134.5 120.67 124.5 2.11% 9626.56% 0% 1570654 2.0123 184.62 1.28 0% 0 0% 0 0% 0 0% 0%
20210621 116 123.88 112.01 121.93 6.01% 9999.99% 0% 918918 1.0992 113.47 1.2 0% 0 0% 0 0% 0 0% 0%
20210618 110 116.49 108.3 115.02 4.97% 9989.47% 0% 725086 0.8263 88.48 1.14 0% 0 0% 0 0% 0 0% 0%
20210617 108.15 111.84 107.03 109.57 0.5% 9952.29% 0% 496681 0.5415 57.98 1.09 0% 0 0% 0 0% 0 0% 0%
20210616 104.18 112.82 103.1 109.03 2.01% 9995.37% 0% 1039375 1.1226 116.49 1.08 0% 0 0% 0 0% 0 0% 0%
20210615 112.5 116.91 106.16 106.88 -3.28% 9442.86% 0% 661987 0.742 77.93 1.12 0% 0 0% 0 0% 0 0% 0%
20210611 110.58 111 103 110.5 -0.59% 9999.99% 0% 1298206 1.3858 143.11 1.07 0% 0 0% 0 0% 0 0% 0%
20210610 105.34 111.95 105 111.16 5.87% 9999.99% 0% 750255 0.8141 90.67 1.09 0% 0 0% 0 0% 0 0% 0%
20210609 104.2 110.3 104 105 -0.08% 9713.08% 0% 670215 0.717 75.57 1.07 0% 0 0% 0 0% 0 0% 0%
20210608 111.95 114.8 104 105.51 -6.64% 9669.44% 0% 956525 1.0295 104.5 1.08 0% 0 0% 0 0% 0 0% 0%
20210607 124 124 112.3 113.01 -3.07% 9558.97% 0% 671795 0.7881 83.07 1.17 0% 0 0% 0 0% 0 0% 0%
20210604 109.42 118.8 109.42 116.59 5.51% 9999.99% 0% 639353 0.7373 75.75 1.15 0% 0 0% 0 0% 0 0% 0%
20210603 112 114.83 108.01 110.5 -2.21% 9854.95% 0% 679899 0.7565 73.23 1.11 0% 0 0% 0 0% 0 0% 0%
20210602 115.2 117.5 111 113 -1.91% 9812.28% 0% 676083 0.7693 75.14 1.14 0% 0 0% 0 0% 0 0% 0%
20210601 123 123 114.08 115.2 -5.35% 9746.15% 0% 849091 0.9956 100.68 1.17 0% 0 0% 0 0% 0 0% 0%
20210531 109 123.25 109 121.71 10.95% 9999.99% 0% 779071 0.9072 96.23 1.16 0% 0 0% 0 0% 0 0% 0%
20210528 110.47 111.9 107.32 109.7 -0.74% 9964.22% 0% 607587 0.6624 72.04 1.09 0% 0 0% 0 0% 0 0% 0%
20210527 107.47 113.55 105.52 110.52 3.62% 9947.27% 0% 1194814 1.31 144.79 1.1 0% 0 0% 0 0% 0 0% 0%
20210526 105.88 115 104.21 106.66 1.41% 9596.36% 0% 965402 1.0604 128.33 1.1 0% 0 0% 0 0% 0 0% 0%
20210525 103.67 107.67 103.61 105.18 -0.21% 9917.14% 0% 619872 0.6531 81.98 1.05 0% 0 0% 0 0% 0 0% 0%
20210524 101 106 100.01 105.4 4.16% 9999.99% 0% 959975 0.9959 124.56 1.04 0% 0 0% 0 0% 0 0% 0%
20210521 94.7 103.88 91.68 101.19 6.88% 9999.99% 0% 1269283 1.247 162.45 0.98 0% 0 0% 0 0% 0 0% 0%
20210520 88.5 95.58 87.59 94.68 6.74% 9999.99% 0% 700463 0.6493 91.73 0.93 0% 0 0% 0 0% 0 0% 0%
20210519 90.94 91.57 87.17 88.7 -2.61% 9866.29% 0% 541449 0.4836 68.49 0.89 0% 0 0% 0 0% 0 0% 0%
20210518 92.18 93 88.66 91.08 -1.19% 9999.99% 0% 615689 0.5567 76.62 0.9 0% 0 0% 0 0% 0 0% 0%
20210517 88.02 93.06 87 92.18 3.11% 9999.99% 0% 728103 0.6576 89.82 0.9 0% 0 0% 0 0% 0 0% 0%
20210514 86.01 90.6 85.21 89.4 4.07% 9999.99% 0% 590534 0.5207 69.49 0.88 0% 0 0% 0 0% 0 0% 0%
20210513 89.21 91.5 85.63 85.9 -6.2% 9661.36% 0% 588679 0.5181 64.89 0.88 0% 0 0% 0 0% 0 0% 0%
20210512 87 93.93 85.33 91.58 4.78% 9963.74% 0% 781046 0.7084 79.58 0.91 0% 0 0% 0 0% 0 0% 0%
20210511 86.5 90.17 85.5 87.4 1.04% 9945.98% 0% 734490 0.6413 69.95 0.87 0% 0 0% 0 0% 0 0% 0%
20210510 87.1 87.98 85 86.5 -1.12% 9958.14% 0% 765976 0.6612 68.49 0.86 0% 0 0% 0 0% 0 0% 0%
20210507 92.6 94.69 86 87.48 -6.4% 9729.21% 0% 753662 0.6721 71.98 0.89 0% 0 0% 0 0% 0 0% 0%
20210506 88.77 94.1 86.11 93.46 5.66% 9999.99% 0% 682321 0.618 66.63 0.91 0% 0 0% 0 0% 0 0% 0%
20210430 83 92 82.28 88.45 6.18% 9999.99% 0% 816989 0.7102 75.5 0.87 0% 0 0% 0 0% 0 0% 0%
20210429 84.99 86.55 82.38 83.3 -2.25% 9816.67% 0% 736690 0.6188 61.56 0.84 0% 0 0% 0 0% 0 0% 0%
20210428 84 89.29 83.01 85.22 2.3% 9809.3% 0% 994246 0.8515 81.93 0.86 0% 0 0% 0 0% 0 0% 0%
20210427 82.09 85.58 81 83.3 0.42% 9936.14% 0% 1242421 1.0302 100.23 0.83 0% 0 0% 0 0% 0 0% 0%
20210426 76.1 84.62 74.4 82.95 8.97% 9999.99% 0% 1816255 1.4337 144.11 0.79 0% 0 0% 0 0% 0 0% 0%
20210423 76.2 77.85 73 76.12 0.16% 9999.99% 0% 1313789 0.9899 102.43 0.75 0% 0 0% 0 0% 0 0% 0%
20210422 67.61 77.81 67.4 76 12.43% 9999.99% 0% 1616871 1.1741 124.46 0.73 0% 0 0% 0 0% 0 0% 0%
20210421 65.73 68.53 65.73 67.6 -1.1% 9989.55% 0% 525344 0.3539 38.83 0.67 0% 0 0% 0 0% 0 0% 0%
20210416 65.31 67 64.8 66.9 1.43% 9999.99% 0% 785508 0.5175 52.41 0.66 0% 0 0% 0 0% 0 0% 0%
20210415 65 66.87 63.03 65.96 1.32% 9999.99% 0% 1135358 0.7416 70.39 0.65 0% 0 0% 0 0% 0 0% 0%
20210414 62.09 65.98 62.09 65.1 8.5% 9999.99% 0% 1804157 1.1621 97.77 0.64 0% 0 0% 0 0% 0 0% 0%
20210413 56.87 60.72 56.5 60 3.47% 9999.99% 0% 812452 0.4822 32.5 0.59 0% 0 0% 0 0% 0 0% 0%
20210412 58.71 60.96 56.5 57.99 -1.18% 9728.81% 0% 1012000 0.5974 58.95 0.59 0% 0 0% 0 0% 0 0% 0%
20210409 59.99 60.49 58 58.68 -3.18% 9845.76% 0% 912237 0.5366 48.8 0.59 0% 0 0% 0 0% 0 0% 0%
20210408 58.49 61.9 56.3 60.61 3.48% 9999.99% 0% 1631539 0.9652 78.42 0.59 0% 0 0% 0 0% 0 0% 0%
20210407 60.24 60.76 57.54 58.57 -3.84% 9827.12% 0% 886987 0.5231 38.58 0.59 0% 0 0% 0 0% 0 0% 0%
20210406 59.99 61.8 59 60.91 0.63% 9999.99% 0% 742363 0.4484 27.03 0.6 0% 0 0% 0 0% 0 0% 0%
20210402 61.13 63.26 59.49 60.53 -1.96% 9822.95% 0% 930723 0.5665 26.2 0.61 0% 0 0% 0 0% 0 0% 0%
20210401 60.05 62.27 59.01 61.74 2.99% 9999.99% 0% 962580 0.5844 17.72 0.61 0% 0 0% 0 0% 0 0% 0%
20210330 63.66 64.67 61.49 61.62 -2.19% 9680.95% 0% 1076377 0.6748 26.77 0.63 0% 0 0% 0 0% 0 0% 0%
20210329 65.2 69.66 60.11 63 -3.29% 9445.45% 0% 1889658 1.2468 75.99 0.66 0% 0 0% 0 0% 0 0% 0%
20210326 60.26 65.88 60.26 65.14 6.47% 9999.99% 0% 1077608 0.6879 4.06 0.64 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