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. 奥普特688686
    4. 返回上一页 刷新
股票代码（例：sh688686）       483条   (进入奥普特股票专站) 奥普特股票成本分析
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 112.8 114.42 111.53 113.58 0.59% 9951.33% 0% 347407 0.3929 73.55 1.13 0% 0 0% 0 0% 0 0% 0%
20230927 115.7 115.7 112.76 112.91 -2.53% 9804.39% 0% 509283 0.5782 107.83 1.14 0% 0 0% 0 0% 0 0% 0%
20230926 112.36 116.71 111.91 115.84 2.06% 9973.04% 0% 587314 0.6759 125.4 1.15 0% 0 0% 0 0% 0 0% 0%
20230925 115.99 117.59 112.24 113.5 -1.73% 9856.14% 0% 544282 0.6197 117.87 1.14 0% 0 0% 0 0% 0 0% 0%
20230922 109.21 115.5 108.16 115.5 5.56% 9999.99% 0% 536508 0.6033 111.31 1.12 0% 0 0% 0 0% 0 0% 0%
20230921 109 110.88 108.34 109.42 -0.5% 9938.53% 0% 312621 0.3421 63.91 1.09 0% 0 0% 0 0% 0 0% 0%
20230920 110.33 112.5 109.89 109.97 -0.61% 9807.21% 0% 296396 0.3288 59.23 1.11 0% 0 0% 0 0% 0 0% 0%
20230919 113.19 113.19 108.85 110.65 -0.62% 9959.09% 0% 503098 0.5546 96.51 1.1 0% 0 0% 0 0% 0 0% 0%
20230918 113.72 114.5 110.9 111.34 -2.79% 9841.07% 0% 389947 0.4384 75.08 1.12 0% 0 0% 0 0% 0 0% 0%
20230915 114.3 114.77 110.37 114.53 1.41% 9999.99% 0% 544628 0.6125 100.46 1.12 0% 0 0% 0 0% 0 0% 0%
20230914 113.85 114.78 112.02 112.94 -1.19% 9894.69% 0% 354028 0.3998 66.28 1.13 0% 0 0% 0 0% 0 0% 0%
20230913 117.49 117.49 112.9 114.3 -1.91% 9926.32% 0% 501732 0.573 90.68 1.14 0% 0 0% 0 0% 0 0% 0%
20230912 117 118.3 115.08 116.53 -0.57% 9859.83% 0% 415017 0.4836 70.26 1.17 0% 0 0% 0 0% 0 0% 0%
20230911 116.99 119.67 115.74 117.2 1.35% 9917.09% 0% 610687 0.7173 92.39 1.17 0% 0 0% 0 0% 0 0% 0%
20230908 113.1 116.55 113.06 115.64 0.23% 9955.65% 0% 386625 0.4453 58.1 1.15 0% 0 0% 0 0% 0 0% 0%
20230907 117.6 117.61 115 115.38 -1.72% 9846.55% 0% 455670 0.5289 68.63 1.16 0% 0 0% 0 0% 0 0% 0%
20230906 114.31 118.25 114.11 117.4 1.66% 9999.99% 0% 443629 0.5167 67.7 1.16 0% 0 0% 0 0% 0 0% 0%
20230905 115.49 117.72 114.34 115.48 -0.01% 9855.17% 0% 547320 0.6357 84.17 1.16 0% 0 0% 0 0% 0 0% 0%
20230904 114.81 115.83 112.88 115.49 0.53% 9999.99% 0% 608014 0.6946 91.15 1.14 0% 0 0% 0 0% 0 0% 0%
20230901 117.38 117.97 114.84 114.88 -2.48% 9803.45% 0% 475370 0.5507 70.85 1.16 0% 0 0% 0 0% 0 0% 0%
20230831 118.03 118.74 116.12 117.8 -0.98% 9968.38% 0% 598188 0.7013 86.67 1.17 0% 0 0% 0 0% 0 0% 0%
20230830 117.01 122.55 116 118.96 1.56% 9896.64% 0% 973460 1.1585 140.78 1.19 0% 0 0% 0 0% 0 0% 0%
20230829 105 117.57 102.98 117.13 11.33% 9999.99% 0% 1226573 1.391 105.93 1.13 0% 0 0% 0 0% 0 0% 0%
20230828 111.82 112.5 104.04 105.21 -0.7% 9641.67% 0% 615830 0.6675 56.98 1.08 0% 0 0% 0 0% 0 0% 0%
20230825 108.23 108.46 104.98 105.95 -2.52% 9895.28% 0% 534674 0.5677 87.15 1.06 0% 0 0% 0 0% 0 0% 0%
20230824 108.62 110.99 106.04 108.69 0.99% 9963.89% 0% 427484 0.4635 72.99 1.08 0% 0 0% 0 0% 0 0% 0%
20230823 109.8 111.27 107.1 107.62 -3.31% 9773.39% 0% 399003 0.434 70.53 1.09 0% 0 0% 0 0% 0 0% 0%
20230822 111.51 113.2 108.16 111.3 -0.1% 9999.99% 0% 631960 0.6964 111.51 1.1 0% 0 0% 0 0% 0 0% 0%
20230821 112.7 115.32 111.01 111.41 -2.18% 9759.29% 0% 741417 0.8345 128.22 1.13 0% 0 0% 0 0% 0 0% 0%
20230818 118.15 118.85 113.64 113.89 -3.15% 9803.48% 0% 736432 0.8487 134.81 1.15 0% 0 0% 0 0% 0 0% 0%
20230817 116.35 119.91 115.25 117.59 0.16% 9950.43% 0% 688630 0.8089 135.02 1.17 0% 0 0% 0 0% 0 0% 0%
20230816 121.86 121.86 117.32 117.4 -1.74% 9765.55% 0% 410592 0.4879 87.55 1.19 0% 0 0% 0 0% 0 0% 0%
20230815 121.62 122.88 117.15 119.48 0.34% 9940.34% 0% 439882 0.5229 89.07 1.19 0% 0 0% 0 0% 0 0% 0%
20230814 120.87 120.98 116 119.08 -1.8% 9991.53% 0% 457064 0.5406 87.71 1.18 0% 0 0% 0 0% 0 0% 0%
20230811 122.56 125.01 120.61 121.26 -2.04% 9758.54% 0% 332224 0.4083 64.52 1.23 0% 0 0% 0 0% 0 0% 0%
20230810 123.05 125.24 122.37 123.79 0.11% 9883.06% 0% 225329 0.2795 23.91 1.24 0% 0 0% 0 0% 0 0% 0%
20230809 126.16 126.45 123.12 123.66 -1.94% 9872.58% 0% 431132 0.536 47 1.24 0% 0 0% 0 0% 0 0% 0%
20230808 130.21 130.21 124.5 126.11 -3.15% 9908.73% 0% 777255 0.9812 140.68 1.26 0% 0 0% 0 0% 0 0% 0%
20230807 132.11 132.87 129.17 130.21 -1.36% 9839.69% 0% 487501 0.6392 95.99 1.31 0% 0 0% 0 0% 0 0% 0%
20230804 131.6 133.26 130.35 132 0.3% 9900% 0% 433520 0.5716 81.05 1.32 0% 0 0% 0 0% 0 0% 0%
20230803 131.25 133.05 130.59 131.6 -0.27% 9869.7% 0% 324786 0.4275 59.3 1.32 0% 0 0% 0 0% 0 0% 0%
20230802 131.7 134.4 130.66 131.95 0.19% 9896.21% 0% 599136 0.7914 104.65 1.32 0% 0 0% 0 0% 0 0% 0%
20230801 132.94 134.9 131.19 131.7 -0.23% 9802.26% 0% 618930 0.8216 108.78 1.33 0% 0 0% 0 0% 0 0% 0%
20230731 132 133.4 130.28 132 -0.08% 9900% 0% 537838 0.7092 92.43 1.32 0% 0 0% 0 0% 0 0% 0%
20230728 131.41 132.33 128.7 132.11 0.04% 9984.73% 0% 518501 0.6767 84.99 1.31 0% 0 0% 0 0% 0 0% 0%
20230727 130.83 134.49 130.83 132.06 0.73% 9829.32% 0% 578419 0.7671 94.19 1.33 0% 0 0% 0 0% 0 0% 0%
20230726 131.99 132.35 130.48 131.1 -0.68% 9907.63% 0% 327430 0.4291 50.49 1.31 0% 0 0% 0 0% 0 0% 0%
20230725 132.81 134 130.46 132 0.7% 9900% 0% 499407 0.6588 75.19 1.32 0% 0 0% 0 0% 0 0% 0%
20230724 135.6 137.36 130.38 131.08 -3.65% 9830.3% 0% 783106 1.0363 118.57 1.32 0% 0 0% 0 0% 0 0% 0%
20230721 136 137.51 132.05 136.05 0.04% 9903.68% 0% 537238 0.7292 85.28 1.36 0% 0 0% 0 0% 0 0% 0%
20230720 139.72 140.89 135.67 136 -2.66% 9755.07% 0% 564477 0.7773 91.86 1.38 0% 0 0% 0 0% 0 0% 0%
20230719 142.08 142.2 138.2 139.72 -1.47% 9880% 0% 558365 0.7809 93.72 1.4 0% 0 0% 0 0% 0 0% 0%
20230718 144.96 144.96 141.14 141.8 -1.1% 9885.92% 0% 658214 0.9366 112.83 1.42 0% 0 0% 0 0% 0 0% 0%
20230717 145.65 145.65 141.83 143.38 -1.48% 9856.94% 0% 691891 0.9932 122.09 1.44 0% 0 0% 0 0% 0 0% 0%
20230714 147.12 148.2 145.34 145.53 -0.95% 9800% 0% 584207 0.857 102.04 1.47 0% 0 0% 0 0% 0 0% 0%
20230713 149.99 150 145.3 146.93 -1.45% 9895.24% 0% 762835 1.12 126.64 1.47 0% 0 0% 0 0% 0 0% 0%
20230712 153.35 154.34 149.06 149.09 -2.71% 9773.51% 0% 454469 0.6843 45.11 1.51 0% 0 0% 0 0% 0 0% 0%
20230711 151.88 154 150 153.25 2.04% 9916.34% 0% 415961 0.6344 63.68 1.53 0% 0 0% 0 0% 0 0% 0%
20230710 153.26 153.41 149.11 150.18 -1.81% 9912% 0% 558888 0.8396 51.95 1.5 0% 0 0% 0 0% 0 0% 0%
20230707 155.5 156.99 152.15 152.95 -2.31% 9896.73% 0% 410725 0.6304 38.8 1.53 0% 0 0% 0 0% 0 0% 0%
20230706 156.3 158.86 153.5 156.57 0.13% 9936.54% 0% 410127 0.6409 53.32 1.56 0% 0 0% 0 0% 0 0% 0%
20230705 158.69 160.31 156 156.37 -1.56% 9796.84% 0% 462350 0.7308 38.04 1.58 0% 0 0% 0 0% 0 0% 0%
20230704 158.08 162.08 157 158.84 1.05% 9889.94% 0% 473574 0.7533 53.61 1.59 0% 0 0% 0 0% 0 0% 0%
20230703 165.98 166 156.9 157.19 -4.43% 9724.38% 0% 767131 1.225 82.61 1.6 0% 0 0% 0 0% 0 0% 0%
20230630 164.55 167.61 161.66 164.48 -0.9% 9929.27% 0% 768013 1.261 84.85 1.64 0% 0 0% 0 0% 0 0% 0%
20230629 154.46 167 153.64 165.98 7.76% 9999.99% 0% 1007625 1.641 111.87 1.63 0% 0 0% 0 0% 0 0% 0%
20230628 156.28 157 148.83 154.03 -0.8% 9967.32% 0% 676169 1.0348 74.8 1.53 0% 0 0% 0 0% 0 0% 0%
20230627 156.28 157.8 153.98 155.28 -0.84% 9918.06% 0% 723365 1.1211 83.48 1.55 0% 0 0% 0 0% 0 0% 0%
20230626 161.56 166.6 155 156.6 -3.09% 9626.71% 0% 659715 1.0614 80.24 1.61 0% 0 0% 0 0% 0 0% 0%
20230621 169.41 172.5 161.23 161.6 -4.46% 9693.94% 0% 1172877 1.9312 149.54 1.65 0% 0 0% 0 0% 0 0% 0%
20230620 162.98 170.1 162.02 169.15 3.6% 9999.99% 0% 1296301 2.1599 183.45 1.67 0% 0 0% 0 0% 0 0% 0%
20230619 161.49 164.38 159.36 163.28 0.79% 9979.01% 0% 757222 1.2295 114.45 1.62 0% 0 0% 0 0% 0 0% 0%
20230616 155 163.61 153.4 162 4.55% 9999.99% 0% 976310 1.5535 142.59 1.59 0% 0 0% 0 0% 0 0% 0%
20230615 150.23 157.88 149.79 154.95 3.14% 9961.69% 0% 841001 1.2961 111.04 1.54 0% 0 0% 0 0% 0 0% 0%
20230614 145.48 151.82 143.46 150.23 3.27% 9999.99% 0% 745859 1.1071 84.2 1.48 0% 0 0% 0 0% 0 0% 0%
20230613 144.6 146.68 141.09 145.47 0.69% 9932.41% 0% 623491 0.9012 65.38 1.45 0% 0 0% 0 0% 0 0% 0%
20230612 142.4 145 140.41 144.48 1.44% 9999.99% 0% 547754 0.7851 57.59 1.43 0% 0 0% 0 0% 0 0% 0%
20230609 146.4 146.4 140.02 142.43 -1.77% 9930.28% 0% 680522 0.9647 70.53 1.42 0% 0 0% 0 0% 0 0% 0%
20230608 149 149.28 143.96 145 -4.45% 9831.51% 0% 520286 0.759 55.39 1.46 0% 0 0% 0 0% 0 0% 0%
20230607 150 152.62 146 151.76 1.11% 9999.99% 0% 539260 0.8095 56.2 1.5 0% 0 0% 0 0% 0 0% 0%
20230606 160.81 160.81 149.29 150.1 -6.32% 9646.75% 0% 741523 1.1404 78.49 1.54 0% 0 0% 0 0% 0 0% 0%
20230605 166 168.19 160.18 160.23 -3.71% 9790.74% 0% 859561 1.3931 94.22 1.62 0% 0 0% 0 0% 0 0% 0%
20230602 170.3 170.84 163.66 166.4 -1.84% 9864.07% 0% 1392878 2.3247 156.92 1.67 0% 0 0% 0 0% 0 0% 0%
20230601 164.48 170.88 162.09 169.52 4.65% 9990.48% 0% 1649867 2.7656 136.23 1.68 0% 0 0% 0 0% 0 0% 0%
20230531 157.67 166.9 156.3 161.99 3.71% 9899.38% 0% 1073639 1.7426 86.64 1.62 0% 0 0% 0 0% 0 0% 0%
20230530 155.3 157.01 152.29 156.2 0.26% 9977.42% 0% 478118 0.7397 58.85 1.55 0% 0 0% 0 0% 0 0% 0%
20230529 157.05 158.9 153.27 155.8 -1.41% 9887.18% 0% 518016 0.8066 63.88 1.56 0% 0 0% 0 0% 0 0% 0%
20230526 155.67 158.58 151.52 158.03 2.26% 9999.99% 0% 632973 0.9883 77.48 1.56 0% 0 0% 0 0% 0 0% 0%
20230525 157.99 159.32 152.69 154.54 -2.07% 9870.32% 0% 932491 1.4451 118.16 1.55 0% 0 0% 0 0% 0 0% 0%
20230524 158 160.66 154.98 157.8 -0.54% 9887.34% 0% 588383 0.9303 81.18 1.58 0% 0 0% 0 0% 0 0% 0%
20230523 163.56 166.5 158.63 158.66 -2.82% 9693.83% 0% 865435 1.4012 123.08 1.62 0% 0 0% 0 0% 0 0% 0%
20230522 160.64 165.87 160.64 163.27 1.34% 9916.56% 0% 865757 1.4128 126.31 1.63 0% 0 0% 0 0% 0 0% 0%
20230519 159.9 167.96 159.9 161.11 1.2% 9784.05% 0% 1107805 1.8107 175.42 1.63 0% 0 0% 0 0% 0 0% 0%
20230518 147 159.72 145.02 159.2 10.39% 9999.99% 0% 1475262 2.2616 235.97 1.53 0% 0 0% 0 0% 0 0% 0%
20230517 142.38 145.55 141.05 144.22 1.29% 9915.28% 0% 341988 0.4911 60.37 1.44 0% 0 0% 0 0% 0 0% 0%
20230516 140.55 146.26 140.14 142.39 1.61% 9857.34% 0% 565067 0.8095 98.59 1.43 0% 0 0% 0 0% 0 0% 0%
20230515 139.24 140.5 136.61 140.14 1.35% 9999.99% 0% 690299 0.9537 113.49 1.38 0% 0 0% 0 0% 0 0% 0%
20230510 137.75 141.11 136.02 140.04 1.21% 9974.82% 0% 337953 0.4702 21.62 1.39 0% 0 0% 0 0% 0 0% 0%
20230509 145.56 145.56 138 138.36 -4.95% 9712.77% 0% 484155 0.684 74.92 1.41 0% 0 0% 0 0% 0 0% 0%
20230508 147.4 148.49 143.16 145.56 -1.24% 9938.62% 0% 588563 0.8549 90.26 1.45 0% 0 0% 0 0% 0 0% 0%
20230505 146.98 151 143.07 147.39 0.53% 9858.78% 0% 810872 1.1978 123.3 1.48 0% 0 0% 0 0% 0 0% 0%
20230504 147.09 149.86 145.06 146.61 -1.74% 9873.47% 0% 374029 0.5497 56.39 1.47 0% 0 0% 0 0% 0 0% 0%
20230428 142 149.37 141.43 149.21 4.53% 9999.99% 0% 741135 1.0834 105.58 1.46 0% 0 0% 0 0% 0 0% 0%
20230427 144.6 147.5 140.51 142.74 -1.15% 9881.82% 0% 565462 0.8104 77.15 1.43 0% 0 0% 0 0% 0 0% 0%
20230426 146.86 149.3 144.03 144.4 -0.94% 9723.13% 0% 394307 0.5783 51.52 1.47 0% 0 0% 0 0% 0 0% 0%
20230425 152.14 154.37 145.68 145.77 -5.02% 9749.32% 0% 675895 1.0031 72.82 1.48 0% 0 0% 0 0% 0 0% 0%
20230424 156.32 159.07 152.29 153.48 -1.97% 9801.94% 0% 533081 0.828 54.46 1.55 0% 0 0% 0 0% 0 0% 0%
20230421 168.4 168.4 156.68 157.42 -6.52% 9677.64% 0% 794738 1.2784 67.2 1.61 0% 0 0% 0 0% 0 0% 0%
20230420 164.6 170.9 164.08 168.4 1.49% 9923.81% 0% 605304 1.0165 53.42 1.68 0% 0 0% 0 0% 0 0% 0%
20230419 164.6 170.4 163.4 165.93 0.93% 9895.78% 0% 652593 1.0865 55.67 1.66 0% 0 0% 0 0% 0 0% 0%
20230418 166.83 168.77 162 164.4 -2.22% 9924.39% 0% 752495 1.2334 59.7 1.64 0% 0 0% 0 0% 0 0% 0%
20230417 167.97 173.86 167.01 168.13 0.1% 9732.16% 0% 628737 1.0727 51.5 1.71 0% 0 0% 0 0% 0 0% 0%
20230414 171.39 171.8 163.28 167.97 -1.89% 9958.08% 0% 783341 1.3108 64.52 1.67 0% 0 0% 0 0% 0 0% 0%
20230413 171.8 174.5 167.7 171.2 -1.72% 9911.7% 0% 894718 1.5295 76.82 1.71 0% 0 0% 0 0% 0 0% 0%
20230412 175.82 175.99 164 174.19 0.88% 9999.99% 0% 1844717 3.1291 163.3 1.7 0% 0 0% 0 0% 0 0% 0%
20230411 172.98 179.83 168.7 172.67 -1.76% 9938.95% 0% 1408120 2.4244 140.28 1.72 0% 0 0% 0 0% 0 0% 0%
20230410 173 188.39 171.45 175.77 11.96% 9774.72% 0% 2609702 4.657 289.58 1.78 0% 0 0% 0 0% 0 0% 0%
20230407 152.5 158.62 150.5 156.99 2.93% 9999.99% 0% 830042 1.2846 105.06 1.55 0% 0 0% 0 0% 0 0% 0%
20230406 148.34 154.2 146.34 152.52 1.69% 9999.99% 0% 992022 1.4996 125 1.51 0% 0 0% 0 0% 0 0% 0%
20230404 144.99 152.1 142 149.98 5.07% 9999.99% 0% 1506090 2.2223 183.1 1.48 0% 0 0% 0 0% 0 0% 0%
20230403 138.2 144.17 137 142.74 3.52% 9999.99% 0% 957092 1.3513 111.07 1.41 0% 0 0% 0 0% 0 0% 0%
20230331 140.02 140.52 137 137.89 -0.97% 9892.03% 0% 408896 0.5653 46.73 1.38 0% 0 0% 0 0% 0 0% 0%
20230330 139 142.5 136.11 139.24 0.46% 9917.27% 0% 670807 0.9292 72.02 1.39 0% 0 0% 0 0% 0 0% 0%
20230329 141.95 141.95 136.51 138.6 -1.76% 9871.22% 0% 564362 0.7844 61.22 1.39 0% 0 0% 0 0% 0 0% 0%
20230328 139.69 143.38 137 141.08 1.83% 9905.67% 0% 876192 1.2373 93.25 1.41 0% 0 0% 0 0% 0 0% 0%
20230327 136.97 145.4 136.1 138.54 1.15% 9725.53% 0% 855470 1.205 91.26 1.41 0% 0 0% 0 0% 0 0% 0%
20230324 135.94 138.81 134.33 136.97 0.79% 9897.81% 0% 597719 0.8198 64.4 1.37 0% 0 0% 0 0% 0 0% 0%
20230323 136.68 137.95 134.01 135.9 -0.57% 9892.65% 0% 780186 1.0582 53.31 1.36 0% 0 0% 0 0% 0 0% 0%
20230322 147 147.2 136.01 136.68 -5.05% 9733.09% 0% 1196830 1.6582 131.45 1.39 0% 0 0% 0 0% 0 0% 0%
20230321 152.37 152.4 129.11 143.95 -5.48% 9966.43% 0% 1575290 2.2535 191.29 1.43 0% 0 0% 0 0% 0 0% 0%
20230320 155.5 156.15 150.01 152.3 -1.84% 9919.74% 0% 872510 1.3295 126.26 1.52 0% 0 0% 0 0% 0 0% 0%
20230317 152.2 155.9 151.35 155.15 2.54% 9974.68% 0% 882854 1.3569 137.68 1.54 0% 0 0% 0 0% 0 0% 0%
20230316 152.86 157.3 150.3 151.31 -2.1% 9725.32% 0% 541816 0.8325 83.63 1.54 0% 0 0% 0 0% 0 0% 0%
20230315 150.96 157.26 150.96 154.55 1.68% 9870.97% 0% 806602 1.2489 122.22 1.55 0% 0 0% 0 0% 0 0% 0%
20230314 152.38 155.43 146.8 151.99 -1.14% 9965.56% 0% 778585 1.1756 110.11 1.51 0% 0 0% 0 0% 0 0% 0%
20230313 147.99 154.04 147.02 153.74 3.49% 9999.99% 0% 489404 0.7416 72.9 1.52 0% 0 0% 0 0% 0 0% 0%
20230310 151.7 153 148.18 148.55 -2.53% 9803.33% 0% 521182 0.7831 77.21 1.5 0% 0 0% 0 0% 0 0% 0%
20230309 149.9 155.55 148.19 152.4 1.61% 9926.32% 0% 637526 0.9714 90.94 1.52 0% 0 0% 0 0% 0 0% 0%
20230308 148.06 151.19 147.17 149.99 0.78% 9966.44% 0% 533117 0.797 78.94 1.49 0% 0 0% 0 0% 0 0% 0%
20230307 153.76 155.58 147.68 148.83 -3.54% 9756.29% 0% 655976 0.9914 100.87 1.51 0% 0 0% 0 0% 0 0% 0%
20230306 154 156.99 152.52 154.29 -0.52% 9854.19% 0% 416044 0.6442 66.91 1.55 0% 0 0% 0 0% 0 0% 0%
20230303 159.12 161.8 153.18 155.1 -3.24% 9906.45% 0% 937207 1.4551 147.2 1.55 0% 0 0% 0 0% 0 0% 0%
20230302 157.14 165.73 157.14 160.3 0.77% 9795.06% 0% 672041 1.0879 112.09 1.62 0% 0 0% 0 0% 0 0% 0%
20230301 148.09 159.68 147.49 159.08 7.47% 9999.99% 0% 1088568 1.6864 174.44 1.55 0% 0 0% 0 0% 0 0% 0%
20230228 151.49 151.49 146.58 148.02 -1.31% 9901.35% 0% 445332 0.6597 75.96 1.48 0% 0 0% 0 0% 0 0% 0%
20230227 153.05 153.76 149 149.99 -2.5% 9833.11% 0% 464343 0.6997 80.37 1.51 0% 0 0% 0 0% 0 0% 0%
20230224 157.09 159.36 151.28 153.83 -2.08% 9888.96% 0% 847181 1.3023 137.11 1.54 0% 0 0% 0 0% 0 0% 0%
20230223 156.69 158.07 154.55 157.1 0.26% 9970.51% 0% 232672 0.3636 38.52 1.56 0% 0 0% 0 0% 0 0% 0%
20230222 153 157.2 152.53 156.69 0.77% 9999.99% 0% 353486 0.5477 51.2 1.55 0% 0 0% 0 0% 0 0% 0%
20230221 153.46 159.6 152 155.5 1.38% 9867.95% 0% 518339 0.808 67.8 1.56 0% 0 0% 0 0% 0 0% 0%
20230220 151.2 154 148.01 153.39 0.85% 9999.99% 0% 589526 0.8928 61.71 1.51 0% 0 0% 0 0% 0 0% 0%
20230217 160.04 160.96 151.01 152.1 -4.42% 9712.9% 0% 796914 1.235 86.65 1.55 0% 0 0% 0 0% 0 0% 0%
20230216 164 164.56 157.57 159.14 -2.97% 9784.47% 0% 622059 0.9999 71.9 1.61 0% 0 0% 0 0% 0 0% 0%
20230215 163.97 165.5 161.29 164.01 -0.73% 9961.96% 0% 423664 0.6915 51.15 1.63 0% 0 0% 0 0% 0 0% 0%
20230214 165.97 166.86 163 165.21 -0.58% 9912.73% 0% 414326 0.6817 50.37 1.65 0% 0 0% 0 0% 0 0% 0%
20230213 162.3 168.61 160.19 166.17 2.21% 9999.99% 0% 903253 1.4799 110.07 1.64 0% 0 0% 0 0% 0 0% 0%
20230210 164 169.88 161.58 162.58 -1.35% 9753.33% 0% 741325 1.2248 95.72 1.65 0% 0 0% 0 0% 0 0% 0%
20230209 160.22 165.97 156 164.8 3.4% 9999.99% 0% 1005634 1.6363 132.11 1.63 0% 0 0% 0 0% 0 0% 0%
20230208 168.34 168.86 159 159.38 -5.32% 9677.91% 0% 1086438 1.768 150.35 1.63 0% 0 0% 0 0% 0 0% 0%
20230207 155.59 176.7 154.01 168.34 9.45% 9920.24% 0% 1993855 3.357 313.13 1.68 0% 0 0% 0 0% 0 0% 0%
20230206 157.25 157.28 150.4 153.8 -2.13% 9952.29% 0% 452944 0.693 77.56 1.53 0% 0 0% 0 0% 0 0% 0%
20230203 156.67 157.3 153.8 157.15 0.74% 9999.99% 0% 590577 0.9176 94.03 1.55 0% 0 0% 0 0% 0 0% 0%
20230202 158.79 158.79 155 156 -0.35% 9900% 0% 413060 0.6456 66.94 1.56 0% 0 0% 0 0% 0 0% 0%
20230201 154.92 158.5 154.08 156.55 1.05% 9935.26% 0% 460537 0.7177 72.96 1.56 0% 0 0% 0 0% 0 0% 0%
20230131 157.69 159.85 154.02 154.92 -1.73% 9830.77% 0% 361949 0.5659 57.41 1.56 0% 0 0% 0 0% 0 0% 0%
20230130 156 159.41 155.99 157.64 1.96% 9877.22% 0% 473549 0.7475 77.61 1.58 0% 0 0% 0 0% 0 0% 0%
20230120 156 159.66 154 154.61 -0.84% 9810.9% 0% 543045 0.8487 89.88 1.56 0% 0 0% 0 0% 0 0% 0%
20230119 151.18 158 149.7 155.92 3.2% 9959.35% 0% 649679 1.0053 49 1.55 0% 0 0% 0 0% 0 0% 0%
20230118 150.43 154.75 149.6 151.09 -0.52% 9840.13% 0% 485729 0.7364 83.09 1.52 0% 0 0% 0 0% 0 0% 0%
20230117 145.56 154.85 141.84 151.88 5.91% 9958.28% 0% 1044418 1.5782 180.45 1.51 0% 0 0% 0 0% 0 0% 0%
20230116 137.1 149.5 136.74 143.4 4.67% 9789.66% 0% 1046520 1.5129 192.55 1.45 0% 0 0% 0 0% 0 0% 0%
20230113 133.66 139.39 132.69 137 2.56% 9973.53% 0% 594001 0.8056 119.69 1.36 0% 0 0% 0 0% 0 0% 0%
20230112 133.5 134.99 132.01 133.58 1.2% 9943.61% 0% 608929 0.8129 124.27 1.33 0% 0 0% 0 0% 0 0% 0%
20230111 136.9 139.47 132 132 -2.95% 9677.78% 0% 553083 0.7473 113.1 1.35 0% 0 0% 0 0% 0 0% 0%
20230110 136.5 137.5 135.51 136.01 0.01% 9900.74% 0% 273110 0.3721 59.14 1.36 0% 0 0% 0 0% 0 0% 0%
20230109 137.78 140.77 135.02 136 0.36% 9755.07% 0% 481576 0.6646 100.07 1.38 0% 0 0% 0 0% 0 0% 0%
20230106 135.69 139.3 135.01 135.51 -1.35% 9791.24% 0% 393911 0.5391 82.98 1.37 0% 0 0% 0 0% 0 0% 0%
20230105 133.88 140.71 133.3 137.37 1.52% 9927.01% 0% 532203 0.7313 111.55 1.37 0% 0 0% 0 0% 0 0% 0%
20230104 137.74 138.79 133.15 135.31 -1.79% 9922.96% 0% 452461 0.6124 95.01 1.35 0% 0 0% 0 0% 0 0% 0%
20230103 134.81 138.55 130.53 137.78 4.38% 9999.99% 0% 480917 0.6528 94.13 1.36 0% 0 0% 0 0% 0 0% 0%
20221230 134.96 135.04 131.28 132 -1.4% 9824.81% 0% 294501 0.3911 29.27 1.33 0% 0 0% 0 0% 0 0% 0%
20221229 133.58 136.37 133.21 133.87 -0.69% 9816.3% 0% 452600 0.6097 93.96 1.35 0% 0 0% 0 0% 0 0% 0%
20221228 129.76 137.87 129.46 134.8 1.91% 9885.19% 0% 683937 0.9219 150.57 1.35 0% 0 0% 0 0% 0 0% 0%
20221227 130 134.77 129.05 132.27 0.12% 9996.95% 0% 296329 0.3892 71.52 1.31 0% 0 0% 0 0% 0 0% 0%
20221226 124.13 133.23 124.13 132.11 5.94% 9999.99% 0% 559494 0.7289 134.83 1.3 0% 0 0% 0 0% 0 0% 0%
20221223 127.11 127.58 123.11 124.7 -2.76% 9876% 0% 414959 0.5176 99.18 1.25 0% 0 0% 0 0% 0 0% 0%
20221222 130 131.1 127 128.24 0.12% 9841.09% 0% 466930 0.6025 113.24 1.29 0% 0 0% 0 0% 0 0% 0%
20221221 134.3 135.44 127.51 128.09 -2.9% 9829.46% 0% 481830 0.6236 120.44 1.29 0% 0 0% 0 0% 0 0% 0%
20221220 130.68 136.55 130 131.92 0.55% 9818.8% 0% 818728 1.0902 220.22 1.33 0% 0 0% 0 0% 0 0% 0%
20221219 135.44 138.02 131.05 131.2 -3.17% 9764.66% 0% 231188 0.3082 68.88 1.33 0% 0 0% 0 0% 0 0% 0%
20221216 138.52 139.9 135 135.49 -3.83% 9718.12% 0% 236209 0.3252 59.21 1.38 0% 0 0% 0 0% 0 0% 0%
20221215 141.85 141.85 138.25 140.89 0.46% 9963.57% 0% 171326 0.2399 41.17 1.4 0% 0 0% 0 0% 0 0% 0%
20221214 141.96 142.66 139.5 140.25 -0.46% 9846.81% 0% 164264 0.2314 13.94 1.41 0% 0 0% 0 0% 0 0% 0%
20221213 145.07 145.07 139 140.9 -1.14% 9892.91% 0% 241000 0.339 52.58 1.41 0% 0 0% 0 0% 0 0% 0%
20221212 139.65 144.99 135.51 142.53 2.1% 9999.99% 0% 380498 0.5383 80.54 1.41 0% 0 0% 0 0% 0 0% 0%
20221209 141.17 144.4 138.83 139.6 -2.45% 9800.71% 0% 435649 0.6123 92.76 1.41 0% 0 0% 0 0% 0 0% 0%
20221208 145.19 147.59 142.58 143.1 -2.57% 9837.5% 0% 305079 0.4405 66.71 1.44 0% 0 0% 0 0% 0 0% 0%
20221207 147.57 149.88 144.2 146.88 -0.42% 9891.84% 0% 241552 0.3545 53.1 1.47 0% 0 0% 0 0% 0 0% 0%
20221206 141.88 149.27 141.82 147.5 1.03% 9999.99% 0% 391311 0.5706 77.38 1.46 0% 0 0% 0 0% 0 0% 0%
20221205 152.19 152.88 142.81 146 -4.51% 9900% 0% 844696 1.2343 158.16 1.46 0% 0 0% 0 0% 0 0% 0%
20221202 148 155.35 147.38 152.89 2.64% 9958.55% 0% 420341 0.6378 80.82 1.52 0% 0 0% 0 0% 0 0% 0%
20221201 146.2 155.51 146.2 148.96 3.43% 9764.9% 0% 423104 0.6368 77.35 1.51 0% 0 0% 0 0% 0 0% 0%
20221130 142.4 146.53 141.42 144.02 1.25% 9901.39% 0% 328468 0.4732 54.29 1.44 0% 0 0% 0 0% 0 0% 0%
20221129 141.66 144.58 141 142.24 0.41% 9846.85% 0% 448200 0.6391 69.92 1.43 0% 0 0% 0 0% 0 0% 0%
20221128 141.4 146.66 140.18 141.66 -2.91% 9806.29% 0% 327201 0.4669 47.62 1.43 0% 0 0% 0 0% 0 0% 0%
20221125 150.73 152.86 144.69 145.91 -3.47% 9825.85% 0% 435828 0.6426 64.18 1.47 0% 0 0% 0 0% 0 0% 0%
20221124 154.14 156.78 150.86 151.15 -2.19% 9714.94% 0% 356845 0.5482 53.93 1.54 0% 0 0% 0 0% 0 0% 0%
20221123 152.33 159.95 149.06 154.53 1.31% 9934.42% 0% 723106 1.1161 104.9 1.54 0% 0 0% 0 0% 0 0% 0%
20221122 153.28 158.79 151.28 152.53 -1.28% 9804.55% 0% 684793 1.058 103.86 1.54 0% 0 0% 0 0% 0 0% 0%
20221121 147.27 155.85 143.5 154.5 4.9% 9999.99% 0% 940876 1.4218 146.21 1.51 0% 0 0% 0 0% 0 0% 0%
20221118 145.8 152.45 144.7 147.28 1.02% 9718.67% 0% 679872 1.0176 109.58 1.5 0% 0 0% 0 0% 0 0% 0%
20221117 149.46 149.5 141.01 145.8 -1.25% 9999.99% 0% 797401 1.1517 122.36 1.44 0% 0 0% 0 0% 0 0% 0%
20221116 153.08 153.08 146.8 147.64 -1.07% 9808.72% 0% 592338 0.8814 93.99 1.49 0% 0 0% 0 0% 0 0% 0%
20221115 137.42 149.78 132 149.24 9.92% 9999.99% 0% 903510 1.308 129.72 1.45 0% 0 0% 0 0% 0 0% 0%
20221114 136.46 141.5 135.5 135.77 -2.68% 9738.41% 0% 487353 0.6719 67.4 1.38 0% 0 0% 0 0% 0 0% 0%
20221111 146.62 146.62 138 139.51 -1.34% 9794.33% 0% 563074 0.7944 75.87 1.41 0% 0 0% 0 0% 0 0% 0%
20221110 144 152.22 139.83 141.4 -3.23% 9651.72% 0% 700209 1.0138 93.68 1.45 0% 0 0% 0 0% 0 0% 0%
20221109 144.51 148.5 143.47 146.12 -0.25% 9908.22% 0% 450487 0.6589 57.67 1.46 0% 0 0% 0 0% 0 0% 0%
20221108 146.02 150.78 145.24 146.48 -1.29% 9864.63% 0% 410713 0.6028 44.92 1.47 0% 0 0% 0 0% 0 0% 0%
20221107 148.52 151.91 146.01 148.39 -0.28% 9859.06% 0% 652844 0.9711 63 1.49 0% 0 0% 0 0% 0 0% 0%
20221104 141.72 148.81 140.31 148.81 5.05% 9999.99% 0% 777572 1.1361 73.93 1.46 0% 0 0% 0 0% 0 0% 0%
20221103 138.67 144.86 137.83 141.66 0.85% 9999.99% 0% 801626 1.1251 76.23 1.4 0% 0 0% 0 0% 0 0% 0%
20221102 132.9 142.88 132.82 140.47 6.43% 9999.99% 0% 1159343 1.6045 112.05 1.38 0% 0 0% 0 0% 0 0% 0%
20221101 132.24 133.87 127.38 131.98 -0.62% 9974.81% 0% 907010 1.1857 89.21 1.31 0% 0 0% 0 0% 0 0% 0%
20221031 128 135.36 126.91 132.8 5.73% 9884.96% 0% 877830 1.165 89.55 1.33 0% 0 0% 0 0% 0 0% 0%
20221028 131.03 133.85 125.6 125.6 -4.44% 9636.43% 0% 878860 1.1358 90.31 1.29 0% 0 0% 0 0% 0 0% 0%
20221027 138 141.12 131 131.44 -4.75% 9636.3% 0% 1196440 1.614 131.25 1.35 0% 0 0% 0 0% 0 0% 0%
20221026 138.19 140.88 129.26 137.99 -0.88% 9999.99% 0% 1956558 2.6518 229.19 1.36 0% 0 0% 0 0% 0 0% 0%
20221025 160 160.88 139.21 139.21 -20% 9500.69% 0% 1783398 2.5846 265.21 1.45 0% 0 0% 0 0% 0 0% 0%
20221024 173.6 176.8 168.49 174.01 1.23% 9999.99% 0% 527891 0.9077 110.73 1.72 0% 0 0% 0 0% 0 0% 0%
20221021 166.47 173 165.02 171.9 2.23% 9999.99% 0% 320127 0.5428 67.21 1.7 0% 0 0% 0 0% 0 0% 0%
20221020 168.07 173.23 163.28 168.15 0.02% 9849.7% 0% 407089 0.6862 83.18 1.69 0% 0 0% 0 0% 0 0% 0%
20221019 167.56 170.56 163.92 168.11 0.95% 9847.34% 0% 345652 0.5838 70.45 1.69 0% 0 0% 0 0% 0 0% 0%
20221018 163.11 169.34 160.89 166.52 1.14% 9931.33% 0% 546296 0.905 107.67 1.66 0% 0 0% 0 0% 0 0% 0%
20221017 159.78 166.53 158.5 164.65 2.27% 9999.99% 0% 449179 0.7319 88.84 1.63 0% 0 0% 0 0% 0 0% 0%
20220720 255.79 255.8 246.55 246.91 -2.58% 9816.06% 0% 298098 0.7426 65.16 2.49 0% 0 0% 0 0% 0 0% 0%
20220719 250.1 254.96 243.04 253.44 2.4% 9957.14% 0% 378872 0.9561 78.43 2.52 0% 0 0% 0 0% 0 0% 0%
20220718 249.18 250 237.73 247.49 1% 9999.99% 0% 360583 0.8811 74.45 2.44 0% 0 0% 0 0% 0 0% 0%
20220715 252.89 253.1 245.01 245.05 -2.56% 9781.05% 0% 297508 0.737 63.11 2.48 0% 0 0% 0 0% 0 0% 0%
20220714 227.31 251.77 227.31 251.5 8.1% 9999.99% 0% 545873 1.3461 114.33 2.47 0% 0 0% 0 0% 0 0% 0%
20220713 243.01 249.5 231 232.65 -6.6% 9716.46% 0% 606851 1.4396 126.86 2.37 0% 0 0% 0 0% 0 0% 0%
20220712 263.9 263.9 249 249.1 -4.56% 9745.85% 0% 302644 0.7658 69.26 2.53 0% 0 0% 0 0% 0 0% 0%
20220711 264 265.5 255 261.01 -0.54% 9977.61% 0% 276719 0.718 58.78 2.59 0% 0 0% 0 0% 0 0% 0%
20220708 280 284 260.88 262.43 -6.4% 9728.84% 0% 539768 1.4432 118.67 2.67 0% 0 0% 0 0% 0 0% 0%
20220707 274.98 286.87 274.66 280.37 1.96% 9877.58% 0% 626219 1.7584 151.17 2.81 0% 0 0% 0 0% 0 0% 0%
20220706 255 277.9 254.01 274.98 7.72% 9999.99% 0% 555101 1.5029 136.02 2.71 0% 0 0% 0 0% 0 0% 0%
20220705 255.1 259.88 253.3 255.27 -1.25% 9871.48% 0% 232597 0.5948 55.85 2.56 0% 0 0% 0 0% 0 0% 0%
20220704 257 260.12 246.51 258.5 1.17% 9999.99% 0% 270676 0.6911 58.56 2.55 0% 0 0% 0 0% 0 0% 0%
20220701 263.98 263.98 251 255.5 -1.22% 9880.47% 0% 316810 0.8114 70 2.56 0% 0 0% 0 0% 0 0% 0%
20220630 265 265.59 258 258.65 -0.61% 9848.08% 0% 351356 0.9151 79.05 2.6 0% 0 0% 0 0% 0 0% 0%
20220629 264.33 269.46 256 260.25 -1.79% 9795.44% 0% 445475 1.1705 103.72 2.63 0% 0 0% 0 0% 0 0% 0%
20220628 234.73 265.99 231.1 265 12.67% 9999.99% 0% 773355 1.9594 177.64 2.53 0% 0 0% 0 0% 0 0% 0%
20220627 237.13 239.44 233.01 235.2 -0.84% 9908.51% 0% 308575 0.7266 74.12 2.35 0% 0 0% 0 0% 0 0% 0%
20220624 244.09 249.95 233.03 237.2 -1.98% 9742.32% 0% 397046 0.955 97.02 2.41 0% 0 0% 0 0% 0 0% 0%
20220623 230.5 243.99 223.89 242 6.89% 9999.99% 0% 501537 1.1909 122.32 2.37 0% 0 0% 0 0% 0 0% 0%
20220622 235 236.94 226.04 226.4 -3.86% 9700.87% 0% 501031 1.1584 124.04 2.31 0% 0 0% 0 0% 0 0% 0%
20220621 223.5 243 223.5 235.5 6.79% 9921.28% 0% 748425 1.7586 186.23 2.35 0% 0 0% 0 0% 0 0% 0%
20220620 221.1 228 220.19 220.52 -1.45% 9833.33% 0% 213043 0.4737 53.37 2.22 0% 0 0% 0 0% 0 0% 0%
20220617 218.49 224.56 217.02 223.77 2.42% 9979.73% 0% 361016 0.8015 83.08 2.22 0% 0 0% 0 0% 0 0% 0%
20220616 217 226 217 218.49 0% 9741.89% 0% 286183 0.6342 61.99 2.22 0% 0 0% 0 0% 0 0% 0%
20220615 225.36 234.4 217.15 218.48 -2.89% 9697.31% 0% 409088 0.9141 86.81 2.23 0% 0 0% 0 0% 0 0% 0%
20220614 218.59 225.26 215.8 224.99 0.82% 9999.99% 0% 327745 0.7266 64.65 2.22 0% 0 0% 0 0% 0 0% 0%
20220613 222.29 228.28 220.21 223.16 -0.61% 9907.17% 0% 335435 0.7471 62.59 2.23 0% 0 0% 0 0% 0 0% 0%
20220610 216.01 226.4 216.01 224.54 2.72% 9924.11% 0% 377516 0.8463 72.41 2.24 0% 0 0% 0 0% 0 0% 0%
20220609 216.88 222.78 214 218.6 -0.86% 9927.52% 0% 386603 0.8443 75.51 2.18 0% 0 0% 0 0% 0 0% 0%
20220608 227.7 232.81 216.06 220.5 -6.17% 9787.89% 0% 561791 1.2511 117.01 2.23 0% 0 0% 0 0% 0 0% 0%
20220607 226.69 238.81 221.03 235 3.77% 9999.99% 0% 524231 1.192 119.43 2.27 0% 0 0% 0 0% 0 0% 0%
20220606 227.38 234.54 221.96 226.46 0.67% 9876.21% 0% 564847 1.2822 140.35 2.27 0% 0 0% 0 0% 0 0% 0%
20220602 208 240.01 207.79 224.95 5.86% 9999.99% 0% 629751 1.4008 169.54 2.22 0% 0 0% 0 0% 0 0% 0%
20220601 205.08 216 202.85 212.49 2.26% 9970.62% 0% 441118 0.9312 129.34 2.11 0% 0 0% 0 0% 0 0% 0%
20220531 197 213 195.76 207.79 4.68% 9938.16% 0% 787641 1.6296 246.55 2.07 0% 0 0% 0 0% 0 0% 0%
20220530 176.11 201.93 175.91 198.5 12.85% 9999.99% 0% 756570 1.4473 263.52 1.91 0% 0 0% 0 0% 0 0% 0%
20220527 169.66 177.5 169.38 175.9 3.73% 9999.99% 0% 304088 0.5291 117.37 1.74 0% 0 0% 0 0% 0 0% 0%
20220526 169.38 171.8 163 169.57 0.52% 9999.99% 0% 212363 0.3553 80.51 1.67 0% 0 0% 0 0% 0 0% 0%
20220525 166.06 170.5 165.98 168.7 0.19% 9882.25% 0% 212251 0.3577 75.52 1.69 0% 0 0% 0 0% 0 0% 0%
20220524 173.6 178.22 167.03 168.38 -2.84% 9632.95% 0% 319702 0.5542 104.74 1.73 0% 0 0% 0 0% 0 0% 0%
20220523 176.98 178.96 170.53 173.3 -1.86% 9917.34% 0% 214736 0.371 71.56 1.73 0% 0 0% 0 0% 0 0% 0%
20220520 174.05 178.45 170.1 176.58 1.45% 9990.29% 0% 254966 0.4453 87.59 1.75 0% 0 0% 0 0% 0 0% 0%
20220519 171.75 175.13 170.5 174.05 -0.35% 9960.69% 0% 209963 0.3632 72.49 1.73 0% 0 0% 0 0% 0 0% 0%
20220518 175 178.99 174.01 174.66 0.38% 9823.86% 0% 207531 0.3646 71.2 1.76 0% 0 0% 0 0% 0 0% 0%
20220517 169.28 177.07 169.09 174 0.18% 9957.8% 0% 302281 0.5241 102.8 1.73 0% 0 0% 0 0% 0 0% 0%
20220516 173.74 181.04 171.19 173.68 0.48% 9824.57% 0% 270116 0.4715 97.76 1.75 0% 0 0% 0 0% 0 0% 0%
20220513 173 179.1 170.62 172.85 -1.28% 9891.33% 0% 266959 0.4613 98.85 1.73 0% 0 0% 0 0% 0 0% 0%
20220512 174 183.88 171.04 175.1 -0.05% 9737.08% 0% 399222 0.7109 155.7 1.78 0% 0 0% 0 0% 0 0% 0%
20220511 164 185 160.77 176.33 9.79% 9918.75% 0% 514475 0.9077 212.55 1.76 0% 0 0% 0 0% 0 0% 0%
20220510 150.08 163.97 150.02 160.6 2.83% 9937.5% 0% 277666 0.4432 123.39 1.6 0% 0 0% 0 0% 0 0% 0%
20220509 161.09 162.57 155 156.18 -3.05% 9784.81% 0% 170664 0.2701 79.43 1.58 0% 0 0% 0 0% 0 0% 0%
20220506 155 165 151.15 161.09 2.34% 9968.13% 0% 230433 0.3696 110.83 1.6 0% 0 0% 0 0% 0 0% 0%
20220505 145.14 160.53 145.14 157.4 5.43% 9989.74% 0% 298476 0.4659 144.75 1.56 0% 0 0% 0 0% 0 0% 0%
20220429 144.88 150.84 136.71 149.3 8.98% 9999.99% 0% 236720 0.343 115.96 1.45 0% 0 0% 0 0% 0 0% 0%
20220428 137.62 138.89 133.83 137 0.79% 9973.53% 0% 189006 0.2579 91.64 1.36 0% 0 0% 0 0% 0 0% 0%
20220427 125.22 139.97 125.22 135.92 4.18% 9999.99% 0% 237609 0.3173 115.21 1.34 0% 0 0% 0 0% 0 0% 0%
20220426 142.7 142.7 129.16 130.47 -6% 9564.44% 0% 263515 0.3558 134.14 1.35 0% 0 0% 0 0% 0 0% 0%
20220425 146.54 149.49 138.19 138.8 -6.95% 9674.65% 0% 288405 0.4105 157.51 1.42 0% 0 0% 0 0% 0 0% 0%
20220422 153.98 159.34 149 149.16 -3.14% 9585.71% 0% 155037 0.2382 94.85 1.54 0% 0 0% 0 0% 0 0% 0%
20220421 160.93 160.93 152.69 154 -3.15% 9771.79% 0% 166195 0.2588 103.85 1.56 0% 0 0% 0 0% 0 0% 0%
20220420 156 162.49 156 159.01 -0.63% 9900.63% 0% 129996 0.2072 79.99 1.59 0% 0 0% 0 0% 0 0% 0%
20220419 163.99 166.97 159.8 160.02 -2.66% 9777.78% 0% 158288 0.2571 93.17 1.62 0% 0 0% 0 0% 0 0% 0%
20220418 165 165.49 155 164.4 1.29% 9999.99% 0% 133562 0.2153 74.17 1.61 0% 0 0% 0 0% 0 0% 0%
20220415 164.01 166.17 161.12 162.3 -3.8% 9857.06% 0% 123787 0.2022 62.88 1.63 0% 0 0% 0 0% 0 0% 0%
20220414 169 171.11 163.69 168.71 1.63% 9999.99% 0% 120866 0.2014 58.43 1.67 0% 0 0% 0 0% 0 0% 0%
20220413 173.88 174 166 166 -3.63% 9664.71% 0% 127232 0.2161 59.1 1.7 0% 0 0% 0 0% 0 0% 0%
20220412 170.01 173.16 167.76 172.25 0.67% 9999.99% 0% 185495 0.3147 81.5 1.7 0% 0 0% 0 0% 0 0% 0%
20220411 179.33 181.48 170.84 171.11 -6.29% 9677.71% 0% 182497 0.3186 80.66 1.75 0% 0 0% 0 0% 0 0% 0%
20220408 188.78 188.78 181.07 182.6 -1.32% 9823.91% 0% 117363 0.2155 54.34 1.84 0% 0 0% 0 0% 0 0% 0%
20220407 185.48 188.21 184 185.04 -0.97% 9848.39% 0% 192404 0.3587 89.16 1.86 0% 0 0% 0 0% 0 0% 0%
20220401 184.82 188.8 180.03 185.14 0.37% 9907.57% 0% 201614 0.3739 90.85 1.85 0% 0 0% 0 0% 0 0% 0%
20220331 188.64 189 181.38 184.45 -1.34% 9870.27% 0% 213531 0.3941 96.78 1.85 0% 0 0% 0 0% 0 0% 0%
20220330 170.43 186.95 170.43 186.95 7.8% 9999.99% 0% 289785 0.5251 127.2 1.81 0% 0 0% 0 0% 0 0% 0%
20220329 179.28 180.72 173 173.43 -4.02% 9753.98% 0% 245749 0.4317 104.82 1.76 0% 0 0% 0 0% 0 0% 0%
20220328 185 185 178.34 180.7 -3.92% 9883.43% 0% 223713 0.4055 95.28 1.81 0% 0 0% 0 0% 0 0% 0%
20220325 189 196.68 186.88 188.08 0.72% 9695.83% 0% 218814 0.4194 95.29 1.92 0% 0 0% 0 0% 0 0% 0%
20220324 192.09 193 186.72 186.73 -4.44% 9779.89% 0% 212195 0.4 89.1 1.89 0% 0 0% 0 0% 0 0% 0%
20220323 193.5 199.87 189.7 195.4 2.41% 9920.51% 0% 168241 0.3283 70.75 1.95 0% 0 0% 0 0% 0 0% 0%
20220322 190.3 194.27 189.99 190.81 -0.47% 9890.05% 0% 141259 0.27 52.5 1.91 0% 0 0% 0 0% 0 0% 0%
20220321 194.8 196.6 189.1 191.71 -1.59% 9884.9% 0% 233767 0.4481 80.35 1.92 0% 0 0% 0 0% 0 0% 0%
20220318 198.8 198.8 189.31 194.8 -1.72% 9993.26% 0% 171470 0.3303 57.85 1.93 0% 0 0% 0 0% 0 0% 0%
20220317 194.94 201.91 193.01 198.21 4.43% 9910.61% 0% 224825 0.4444 71.12 1.98 0% 0 0% 0 0% 0 0% 0%
20220316 190.6 196.8 180.89 189.8 0.35% 9995.74% 0% 271304 0.51 82.38 1.88 0% 0 0% 0 0% 0 0% 0%
20220315 204 204.9 189.13 189.13 -6.83% 9648.97% 0% 289691 0.5624 91.82 1.94 0% 0 0% 0 0% 0 0% 0%
20220311 212.66 214.88 203 210.24 -3.12% 9999.99% 0% 262906 0.5469 89.72 2.08 0% 0 0% 0 0% 0 0% 0%
20220310 219.66 224.98 216.71 217.01 -0.28% 9764.09% 0% 225304 0.4967 80.24 2.2 0% 0 0% 0 0% 0 0% 0%
20220309 219.03 224.64 213.1 217.61 -0.23% 9882.11% 0% 241742 0.5271 71.78 2.18 0% 0 0% 0 0% 0 0% 0%
20220308 221.84 226.93 216.16 218.12 -0.85% 9814.55% 0% 370187 0.816 90.1 2.2 0% 0 0% 0 0% 0 0% 0%
20220307 228.98 228.98 219.68 220 -4.62% 9765.47% 0% 314485 0.7016 75.17 2.23 0% 0 0% 0 0% 0 0% 0%
20220304 225 237.27 225 230.66 0.5% 9885.28% 0% 245757 0.5679 58.61 2.31 0% 0 0% 0 0% 0 0% 0%
20220303 238.88 238.88 228.13 229.51 -3.36% 9792.67% 0% 361536 0.8398 83.02 2.32 0% 0 0% 0 0% 0 0% 0%
20220302 238 239.95 232.68 237.49 0.16% 9963.14% 0% 155262 0.3663 37.82 2.36 0% 0 0% 0 0% 0 0% 0%
20220301 238.37 240.78 236.21 237.12 -0.88% 9863.03% 0% 162799 0.3881 40.58 2.38 0% 0 0% 0 0% 0 0% 0%
20220228 237.7 240.94 231.51 239.23 1.24% 9951.68% 0% 221713 0.527 54.62 2.38 0% 0 0% 0 0% 0 0% 0%
20220225 238.15 241.5 234 236.3 -0.78% 9870.46% 0% 263424 0.6255 64.07 2.37 0% 0 0% 0 0% 0 0% 0%
20220224 226 241.99 223.08 238.15 4.87% 9991.1% 0% 684024 1.6173 170.39 2.36 0% 0 0% 0 0% 0 0% 0%
20220223 206.06 233.44 206.06 227.1 10.88% 9993.33% 0% 1000130 2.249 274.32 2.25 0% 0 0% 0 0% 0 0% 0%
20220222 210.34 211.12 200 204.82 -2.78% 9989.66% 0% 543590 1.1052 173.97 2.03 0% 0 0% 0 0% 0 0% 0%
20220221 217 217 206.61 210.68 -2.95% 9932.38% 0% 505908 1.0632 162.26 2.1 0% 0 0% 0 0% 0 0% 0%
20220218 227.7 227.99 213 217.09 -4.34% 9858.26% 0% 460409 1.0028 148.93 2.18 0% 0 0% 0 0% 0 0% 0%
20220217 225.33 230.18 222 226.93 -0.34% 9896.92% 0% 187859 0.4269 60.42 2.27 0% 0 0% 0 0% 0 0% 0%
20220216 230.66 232.01 225.1 227.7 -1% 9930.84% 0% 113291 0.2574 31.53 2.27 0% 0 0% 0 0% 0 0% 0%
20220215 223.12 231.6 219.08 230 3.08% 9987.72% 0% 231704 0.5286 48.37 2.28 0% 0 0% 0 0% 0 0% 0%
20220214 226 234.56 219.5 223.12 -3% 9860.71% 0% 288296 0.6468 57.95 2.24 0% 0 0% 0 0% 0 0% 0%
20220211 235.89 237.38 230 230.02 -2.54% 9814.66% 0% 161711 0.3758 33.29 2.32 0% 0 0% 0 0% 0 0% 0%
20220210 241.01 242.7 235.12 236.01 -2.72% 9816.39% 0% 153844 0.3657 27.96 2.38 0% 0 0% 0 0% 0 0% 0%
20220209 236.45 246.76 236.45 242.62 2.6% 9884.36% 0% 170199 0.4143 27.51 2.43 0% 0 0% 0 0% 0 0% 0%
20211203 309.99 315.59 300.38 304.95 -0.32% 9833.22% 0% 416821 1.2794 82.38 3.07 0% 0 0% 0 0% 0 0% 0%
20211202 320 320 305.03 305.94 -3.49% 9737.3% 0% 392883 1.2201 81.8 3.11 0% 0 0% 0 0% 0 0% 0%
20211201 328.56 329.55 313.6 317 -3.52% 9868.55% 0% 414035 1.3167 92.19 3.18 0% 0 0% 0 0% 0 0% 0%
20211130 344.07 346 327.28 328.58 -2.99% 9826.89% 0% 452747 1.4983 111.51 3.31 0% 0 0% 0 0% 0 0% 0%
20211129 318 345 318 338.71 7.53% 9999.99% 0% 896037 2.9958 238.98 3.34 0% 0 0% 0 0% 0 0% 0%
20211126 316.26 320.94 312.08 315 -1.89% 9900% 0% 237712 0.7487 71.87 3.15 0% 0 0% 0 0% 0 0% 0%
20211125 333.18 333.18 319 321.08 -2.1% 9840.56% 0% 230393 0.7436 71.17 3.23 0% 0 0% 0 0% 0 0% 0%
20211124 322.01 337 314.99 327.98 1.84% 9929.97% 0% 651839 2.1316 201.02 3.27 0% 0 0% 0 0% 0 0% 0%
20211123 308 329.88 302.15 322.07 7.36% 9964.69% 0% 719829 2.3036 256.65 3.2 0% 0 0% 0 0% 0 0% 0%
20211122 305.03 308 298.41 299.99 -1.5% 9833.44% 0% 276743 0.8346 115.46 3.02 0% 0 0% 0 0% 0 0% 0%
20211119 300.08 307.33 296.1 304.57 0.35% 9985.1% 0% 208323 0.6287 87.83 3.02 0% 0 0% 0 0% 0 0% 0%
20211118 303.24 311.32 301.68 303.5 -0.03% 9785.99% 0% 173249 0.5313 66.01 3.07 0% 0 0% 0 0% 0 0% 0%
20211117 305.01 309.54 302.69 303.6 -0.95% 9886.84% 0% 151916 0.4625 53.74 3.04 0% 0 0% 0 0% 0 0% 0%
20211116 319.98 319.98 305 306.51 -2.12% 9819.42% 0% 187809 0.5805 66.85 3.09 0% 0 0% 0 0% 0 0% 0%
20211115 311 324.39 304.51 313.14 1.48% 9747.17% 0% 263919 0.8384 88.48 3.18 0% 0 0% 0 0% 0 0% 0%
20211112 307.04 311.93 303 308.58 0.19% 9918.83% 0% 236288 0.7286 75.39 3.08 0% 0 0% 0 0% 0 0% 0%
20211111 303.36 312.5 300.51 308 0.03% 9867.64% 0% 292917 0.9039 95.04 3.09 0% 0 0% 0 0% 0 0% 0%
20211110 303.5 310.72 301.6 307.92 1.9% 9962.75% 0% 165602 0.5067 52.76 3.06 0% 0 0% 0 0% 0 0% 0%
20211109 304.32 311.54 301.16 302.18 -0.96% 9807.54% 0% 178872 0.5454 49.57 3.05 0% 0 0% 0 0% 0 0% 0%
20211108 308.15 310 298.88 305.1 -0.99% 9936.18% 0% 261850 0.7959 65.36 3.04 0% 0 0% 0 0% 0 0% 0%
20211105 296.76 312.54 296.76 308.14 4.35% 9872.17% 0% 502276 1.5501 106.53 3.09 0% 0 0% 0 0% 0 0% 0%
20211104 283.78 298.9 283.32 295.3 3.8% 9910.17% 0% 382980 1.129 82.01 2.95 0% 0 0% 0 0% 0 0% 0%
20211103 281.77 288 280.01 284.48 1.16% 9881.75% 0% 187679 0.5343 37.36 2.85 0% 0 0% 0 0% 0 0% 0%
20211102 288 291.11 278 281.21 -1.61% 9767.02% 0% 471026 1.3409 90.41 2.85 0% 0 0% 0 0% 0 0% 0%
20211101 274 291.8 272.01 285.81 4.93% 9999.29% 0% 368793 1.0446 74.49 2.83 0% 0 0% 0 0% 0 0% 0%
20211029 269.83 274.88 266 272.38 1.15% 9950.92% 0% 234106 0.6355 46.78 2.71 0% 0 0% 0 0% 0 0% 0%
20211028 276.55 279.24 267 269.27 -1.97% 9763.37% 0% 372844 1.0178 72.98 2.73 0% 0 0% 0 0% 0 0% 0%
20211027 291.22 293.4 272.27 274.67 -5.68% 9780.22% 0% 690248 1.9207 142.99 2.78 0% 0 0% 0 0% 0 0% 0%
20211026 298.2 301.99 290.91 291.21 -3.89% 9771.53% 0% 600299 1.7717 146.69 2.95 0% 0 0% 0 0% 0 0% 0%
20211025 320 320 290.33 302.99 -12.18% 9999.67% 0% 1062820 3.1847 286.35 3 0% 0 0% 0 0% 0 0% 0%
20211022 359 361.29 343.65 345 -4.04% 9785.39% 0% 226842 0.7916 92.81 3.49 0% 0 0% 0 0% 0 0% 0%
20211021 383.58 383.58 345.56 359.51 -6.88% 9803.86% 0% 463682 1.6818 196.77 3.63 0% 0 0% 0 0% 0 0% 0%
20211020 379 397.56 372.54 386.08 2.9% 9876.23% 0% 282921 1.0935 149.33 3.87 0% 0 0% 0 0% 0 0% 0%
20211019 375 389.6 369.1 375.19 -0.71% 9931.82% 0% 163019 0.6097 84.81 3.74 0% 0 0% 0 0% 0 0% 0%
20211018 391.56 392.22 374 377.86 -3.11% 9869.92% 0% 174593 0.6624 92.51 3.79 0% 0 0% 0 0% 0 0% 0%
20211015 365.68 393 360.11 390 6.85% 9999.99% 0% 260906 0.9958 135.97 3.82 0% 0 0% 0 0% 0 0% 0%
20211014 366 373.98 357.39 365 0.55% 9818.48% 0% 135923 0.4999 73.23 3.68 0% 0 0% 0 0% 0 0% 0%
20211013 361 378 360.5 363 0.69% 9764.13% 0% 156872 0.5775 80.41 3.68 0% 0 0% 0 0% 0 0% 0%
20211012 380.99 385.44 358.05 360.5 -3.92% 9696.2% 0% 217831 0.8021 105.72 3.68 0% 0 0% 0 0% 0 0% 0%
20211011 370.7 387.94 370.7 375.21 1.24% 9800% 0% 152720 0.5792 61.04 3.79 0% 0 0% 0 0% 0 0% 0%
20211008 384.98 384.98 362 370.6 -1.7% 9916.22% 0% 220832 0.8179 78.98 3.7 0% 0 0% 0 0% 0 0% 0%
20210930 371.64 379 369 377 1.41% 9980.21% 0% 128754 0.4809 44.81 3.74 0% 0 0% 0 0% 0 0% 0%
20210929 365.12 386 365.12 371.74 -1.75% 9760.48% 0% 253572 0.9557 86.37 3.77 0% 0 0% 0 0% 0 0% 0%
20210928 383 392.25 375.49 378.38 -2.1% 9805.24% 0% 152772 0.5833 52.11 3.82 0% 0 0% 0 0% 0 0% 0%
20210927 379.98 395.96 370 386.51 3.28% 9999.99% 0% 212880 0.8137 68.64 3.82 0% 0 0% 0 0% 0 0% 0%
20210924 380.6 383.99 372.45 374.25 -1.67% 9800.79% 0% 132084 0.4997 38.61 3.78 0% 0 0% 0 0% 0 0% 0%
20210923 384 384 371.8 380.6 1.46% 9995.49% 0% 227357 0.8581 56.96 3.77 0% 0 0% 0 0% 0 0% 0%
20210922 379 389 374.01 375.12 -4.66% 9797.63% 0% 259383 0.9833 64.35 3.79 0% 0 0% 0 0% 0 0% 0%
20210917 398.98 416.43 350.85 393.47 -1.01% 9999.99% 0% 711858 2.6985 168.04 3.79 0% 0 0% 0 0% 0 0% 0%
20210916 419.08 427.86 395.51 397.5 -6.23% 9524.7% 0% 347822 1.4381 91.76 4.13 0% 0 0% 0 0% 0 0% 0%
20210915 420 435.9 419.2 423.9 0.84% 9827.4% 0% 276192 1.179 68.68 4.27 0% 0 0% 0 0% 0 0% 0%
20210914 409 435 409 420.37 1.05% 9767.84% 0% 185925 0.7926 42.33 4.26 0% 0 0% 0 0% 0 0% 0%
20210913 425.01 432.57 411 416 -2.46% 9804.76% 0% 253087 1.0639 52.33 4.2 0% 0 0% 0 0% 0 0% 0%
20210910 424.55 433 413 426.5 0.76% 9958.96% 0% 288952 1.2257 57.37 4.24 0% 0 0% 0 0% 0 0% 0%
20210909 417.12 437.93 414.55 423.28 1.48% 9859.53% 0% 443821 1.8868 84.81 4.25 0% 0 0% 0 0% 0 0% 0%
20210908 400.29 435 400 417.1 3.41% 9854.65% 0% 619488 2.596 111.04 4.19 0% 0 0% 0 0% 0 0% 0%
20210907 392.99 406 390 403.33 2.94% 9983.25% 0% 260677 1.0424 44.45 4 0% 0 0% 0 0% 0 0% 0%
20210906 404.55 406.99 389.5 391.8 -1.57% 9869.47% 0% 443890 1.7434 71.29 3.93 0% 0 0% 0 0% 0 0% 0%
20210729 320.6 342 320.6 338.89 7.97% 9999.99% 0% 653058 2.1862 85.7 3.35 0% 0 0% 0 0% 0 0% 0%
20210728 335.47 336.8 310.4 313.86 -6.28% 9738.87% 0% 882424 2.8171 109.79 3.19 0% 0 0% 0 0% 0 0% 0%
20210727 326 353 325.02 334.9 0.91% 9635.47% 0% 722048 2.4805 97.43 3.44 0% 0 0% 0 0% 0 0% 0%
20210726 335.8 335.8 321 331.87 -0.29% 9999.99% 0% 614363 2.0135 70.06 3.28 0% 0 0% 0 0% 0 0% 0%
20210723 348 348.04 326 332.85 -4.49% 9895.5% 0% 561241 1.8703 65.45 3.33 0% 0 0% 0 0% 0 0% 0%
20210722 353 355.01 336.2 348.5 -1.5% 9972.25% 0% 579595 2.0034 71.09 3.46 0% 0 0% 0 0% 0 0% 0%
20210721 323.67 354.85 321 353.8 9.27% 9999.99% 0% 856048 2.9725 106.96 3.47 0% 0 0% 0 0% 0 0% 0%
20210720 335 337.21 317 323.79 -3.92% 9924.46% 0% 811119 2.6202 96.55 3.23 0% 0 0% 0 0% 0 0% 0%
20210719 327 345.87 327 337 2.43% 9811.76% 0% 571321 1.9433 71.58 3.4 0% 0 0% 0 0% 0 0% 0%
20210716 347.33 348.97 324.51 329 -5.19% 9779.88% 0% 798205 2.6553 99.04 3.33 0% 0 0% 0 0% 0 0% 0%
20210715 349.02 354.97 339.25 347 -0.76% 9871.26% 0% 707500 2.4605 92.95 3.48 0% 0 0% 0 0% 0 0% 0%
20210714 359.11 360.74 343.12 349.67 -3.07% 9890.57% 0% 776350 2.7172 99.48 3.5 0% 0 0% 0 0% 0 0% 0%
20210713 434 439 349.58 360.75 -16.9% 9393.42% 0% 1577553 5.9933 230.62 3.8 0% 0 0% 0 0% 0 0% 0%
20210712 415.73 440 405.11 434.1 4.42% 9999.99% 0% 513594 2.2021 102.06 4.29 0% 0 0% 0 0% 0 0% 0%
20210709 427 432.9 409.11 415.73 -4.05% 9869.54% 0% 399285 1.6661 75.35 4.17 0% 0 0% 0 0% 0 0% 0%
20210708 446.19 446.19 426.01 433.3 -1.83% 9883.87% 0% 380016 1.6486 75.3 4.34 0% 0 0% 0 0% 0 0% 0%
20210707 427.99 447.8 421.02 441.37 3.56% 9999.99% 0% 537889 2.3525 108.81 4.37 0% 0 0% 0 0% 0 0% 0%
20210706 441.5 458.06 411.55 426.18 -3.47% 9765.28% 0% 621460 2.6835 127.36 4.32 0% 0 0% 0 0% 0 0% 0%
20210705 439.76 453.4 434.02 441.5 -0.46% 9911.34% 0% 389170 1.717 83.99 4.41 0% 0 0% 0 0% 0 0% 0%
20210702 470.75 475 433.11 443.56 -6.62% 9800.89% 0% 548104 2.4533 114 4.48 0% 0 0% 0 0% 0 0% 0%
20210701 452.45 482 440.78 475 5.32% 9999.99% 0% 712872 3.281 156.84 4.6 0% 0 0% 0 0% 0 0% 0%
20210630 456 459.21 443.48 451 -0.01% 9922.22% 0% 309010 1.3896 70.4 4.5 0% 0 0% 0 0% 0 0% 0%
20210629 454.26 460.31 441.51 451.06 -1.3% 9879.2% 0% 347851 1.5717 81.44 4.52 0% 0 0% 0 0% 0 0% 0%
20210628 431.17 462.75 427.5 457 6% 9999.99% 0% 612315 2.7435 141.9 4.48 0% 0 0% 0 0% 0 0% 0%
20210625 418 436 410 431.14 2.9% 9973.36% 0% 344749 1.4765 84.13 4.28 0% 0 0% 0 0% 0 0% 0%
20210624 415 430.6 413 419 0.38% 9852.49% 0% 336614 1.4162 83.35 4.21 0% 0 0% 0 0% 0 0% 0%
20210623 418.21 428.88 407.3 417.43 -0.5% 9934.38% 0% 427258 1.7795 106.24 4.16 0% 0 0% 0 0% 0 0% 0%
20210622 408.99 420.27 398.99 419.54 2.58% 9999.99% 0% 485013 1.99 121.6 4.1 0% 0 0% 0 0% 0 0% 0%
20210621 383.77 412.27 383 409 6.69% 9973.89% 0% 665904 2.702 174.45 4.06 0% 0 0% 0 0% 0 0% 0%
20210618 387.98 390 376.97 383.35 0% 9883.07% 0% 468065 1.7986 127 3.84 0% 0 0% 0 0% 0 0% 0%
20210617 355 389.87 355 383.35 7.21% 9988.16% 0% 551689 2.0958 149.72 3.8 0% 0 0% 0 0% 0 0% 0%
20210616 365.94 370 356 357.58 -2.27% 9832.78% 0% 257885 0.9288 61.46 3.6 0% 0 0% 0 0% 0 0% 0%
20210615 342.11 373.57 342.11 365.9 6.95% 9979.89% 0% 438827 1.5916 97.75 3.63 0% 0 0% 0 0% 0 0% 0%
20210611 360.5 360.5 341.04 342.12 -4.3% 9731.03% 0% 265015 0.9222 55.12 3.48 0% 0 0% 0 0% 0 0% 0%
20210610 350.08 366.99 350.08 357.51 0.4% 9803.32% 0% 241843 0.8722 48.21 3.61 0% 0 0% 0 0% 0 0% 0%
20210609 343.98 361.8 340 356.1 3.25% 9999.99% 0% 316957 1.1158 56.7 3.52 0% 0 0% 0 0% 0 0% 0%
20210608 362.01 366 342 344.9 -4.46% 9782.52% 0% 373396 1.3045 64.4 3.49 0% 0 0% 0 0% 0 0% 0%
20210607 350.89 365 348.17 361 2.88% 9999.99% 0% 295513 1.0546 51.27 3.57 0% 0 0% 0 0% 0 0% 0%
20210604 347.77 364.8 343.37 350.89 -0.11% 9812.15% 0% 381069 1.3489 64.93 3.54 0% 0 0% 0 0% 0 0% 0%
20210603 358.08 363.35 349.11 351.29 -1.88% 9767.7% 0% 448157 1.5947 77.61 3.56 0% 0 0% 0 0% 0 0% 0%
20210602 395.41 396 355.6 358.01 -9.31% 9575.95% 0% 806650 2.986 149.29 3.7 0% 0 0% 0 0% 0 0% 0%
20210601 399.01 413 389.3 394.78 -1.06% 9794.24% 0% 476273 1.9003 104.52 3.99 0% 0 0% 0 0% 0 0% 0%
20210531 379.5 401 373 399 5.14% 9999.99% 0% 506028 1.9596 120.65 3.87 0% 0 0% 0 0% 0 0% 0%
20210528 397.59 397.59 377.01 379.5 -3.8% 9757.14% 0% 594771 2.2885 125.37 3.85 0% 0 0% 0 0% 0 0% 0%
20210527 382.88 412.68 380 394.5 3.37% 9837.03% 0% 619319 2.4594 138.84 3.97 0% 0 0% 0 0% 0 0% 0%
20210526 393.54 395.99 380 381.65 -2.89% 9812.99% 0% 435181 1.6739 93.58 3.85 0% 0 0% 0 0% 0 0% 0%
20210525 370 397.14 370 393 5.65% 9999.99% 0% 445012 1.7235 93.44 3.87 0% 0 0% 0 0% 0 0% 0%
20210524 374 375.6 356.58 372 -0.14% 9999.99% 0% 357049 1.3037 69.56 3.65 0% 0 0% 0 0% 0 0% 0%
20210521 384.99 384.99 367.39 372.54 -2% 9914.52% 0% 307356 1.1434 58.91 3.72 0% 0 0% 0 0% 0 0% 0%
20210520 376 388 375 381.13 0.69% 9903.41% 0% 264410 1.0075 48.04 3.81 0% 0 0% 0 0% 0 0% 0%
20210519 375.15 391.87 367.31 378.5 -0.05% 9834.38% 0% 300765 1.1445 49.44 3.81 0% 0 0% 0 0% 0 0% 0%
20210518 372 382.55 370.14 378.7 1.26% 9998.67% 0% 312971 1.1741 48.37 3.75 0% 0 0% 0 0% 0 0% 0%
20210517 361.02 386.98 355.12 374 4.7% 9873.33% 0% 734078 2.7529 106.22 3.75 0% 0 0% 0 0% 0 0% 0%
20210514 348.43 360.79 348 357.2 2.52% 9990.4% 0% 403263 1.4274 56.27 3.54 0% 0 0% 0 0% 0 0% 0%
20210513 356.01 360 343 348.43 -3.93% 9770.54% 0% 597576 2.1096 79.37 3.53 0% 0 0% 0 0% 0 0% 0%
20210512 329.85 368 329.85 362.68 8.46% 9999.99% 0% 586440 2.059 96.67 3.51 0% 0 0% 0 0% 0 0% 0%
20210511 336.86 346.66 326.63 334.4 -3.29% 9911.98% 0% 561087 1.8725 83.8 3.34 0% 0 0% 0 0% 0 0% 0%
20210510 339.6 354.69 333.7 345.77 1.14% 9922.32% 0% 482510 1.6648 78.2 3.45 0% 0 0% 0 0% 0 0% 0%
20210507 363.91 369.99 335.97 341.88 -5.12% 9530.42% 0% 676716 2.4015 117.87 3.55 0% 0 0% 0 0% 0 0% 0%
20210506 332.5 375.5 330.18 360.31 10.53% 9964.53% 0% 778189 2.7858 149.31 3.58 0% 0 0% 0 0% 0 0% 0%
20210430 325.99 335 320.51 325.98 0.79% 9838.41% 0% 537665 1.7619 105.67 3.28 0% 0 0% 0 0% 0 0% 0%
20210429 337.36 344 321.54 323.41 -3.75% 9700.3% 0% 726275 2.3965 155.31 3.3 0% 0 0% 0 0% 0 0% 0%
20210428 337 348.88 333.32 336 -1.34% 9840.83% 0% 369657 1.2512 92.04 3.38 0% 0 0% 0 0% 0 0% 0%
20210427 329 345 322.06 340.55 2.89% 9999.99% 0% 516981 1.7245 129.42 3.34 0% 0 0% 0 0% 0 0% 0%
20210426 325 334.9 314.95 331 4.1% 9999.99% 0% 893502 2.9026 237.34 3.25 0% 0 0% 0 0% 0 0% 0%
20210423 285 317.95 285 317.95 20% 9999.99% 0% 1002767 3.0883 295.99 3.08 0% 0 0% 0 0% 0 0% 0%
20210422 261.9 267.51 256.13 264.96 0.9% 9936.36% 0% 309511 0.8167 93.67 2.64 0% 0 0% 0 0% 0 0% 0%
20210421 255 266.31 250.09 262.59 1.91% 9960.92% 0% 266209 0.6938 78.81 2.61 0% 0 0% 0 0% 0 0% 0%
20210416 259 268.49 251.08 266.01 4.05% 9999.99% 0% 216977 0.5658 70.54 2.61 0% 0 0% 0 0% 0 0% 0%
20210415 245 258 240.01 255.66 4.47% 9965.35% 0% 298339 0.7566 93.95 2.54 0% 0 0% 0 0% 0 0% 0%
20210414 242 247.37 236.02 244.71 1.12% 9970.37% 0% 179112 0.4353 52.5 2.43 0% 0 0% 0 0% 0 0% 0%
20210413 236.54 245 233.36 242 2.5% 9983.33% 0% 142345 0.3422 37.1 2.4 0% 0 0% 0 0% 0 0% 0%
20210412 263 263 235.62 236.1 -8.13% 9536.73% 0% 361103 0.883 117.41 2.45 0% 0 0% 0 0% 0 0% 0%
20210409 271.98 271.98 254 257 -3.86% 9746.74% 0% 197771 0.5153 69.47 2.61 0% 0 0% 0 0% 0 0% 0%
20210408 261 271.93 253.06 267.32 4.01% 9987.55% 0% 364019 0.9645 124.53 2.65 0% 0 0% 0 0% 0 0% 0%
20210407 247 259.99 241.9 257.01 4.9% 9999.99% 0% 447603 1.1254 149.36 2.51 0% 0 0% 0 0% 0 0% 0%
20210406 250 252.99 241.95 245 -0.45% 9779.03% 0% 175419 0.4347 62.54 2.48 0% 0 0% 0 0% 0 0% 0%
20210402 248.99 250.93 244.51 246.1 -0.37% 9863.56% 0% 211925 0.524 69.65 2.47 0% 0 0% 0 0% 0 0% 0%
20210401 240.99 248.88 239.99 247.02 3.88% 9982.45% 0% 211084 0.5179 62.28 2.45 0% 0 0% 0 0% 0 0% 0%
20210330 244.08 245.01 234.03 238.5 -1.04% 9879.08% 0% 200449 0.4785 48.99 2.39 0% 0 0% 0 0% 0 0% 0%
20210329 250 250 240.12 241 -3.6% 9777.05% 0% 144036 0.351 28.84 2.44 0% 0 0% 0 0% 0 0% 0%
20210326 225 252 225 250 9.04% 9999.99% 0% 379624 0.9082 4.02 2.39 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