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. 思瑞浦688536
    4. 返回上一页 刷新
股票代码（例：sh688536）       511条   (进入思瑞浦股票专站) 思瑞浦股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 185.2 186 179.6 182 -1.92% 9900% 0% 588543 1.07 65.72 1.82 0% 0 0% 0 0% 0 0% 0%
20230927 185.5 186.59 180 185.57 -0.08% 9985.33% 0% 619134 1.141 70.02 1.84 0% 0 0% 0 0% 0 0% 0%
20230926 191.54 194.92 185 185.71 -4.13% 9778.19% 0% 701406 1.3211 81 1.88 0% 0 0% 0 0% 0 0% 0%
20230925 195 196 192.8 193.72 -1.31% 9885.57% 0% 495254 0.9602 59.96 1.94 0% 0 0% 0 0% 0 0% 0%
20230922 190.07 196.49 186.88 196.3 3.74% 9999.99% 0% 714580 1.385 83.48 1.94 0% 0 0% 0 0% 0 0% 0%
20230921 187 194.48 185.02 189.23 -0.07% 9859.47% 0% 518584 0.9876 60.74 1.9 0% 0 0% 0 0% 0 0% 0%
20230920 191.21 194.47 188.02 189.36 -2.48% 9866.32% 0% 873668 1.6625 98.1 1.9 0% 0 0% 0 0% 0 0% 0%
20230919 191.24 201.51 190.32 194.17 0.77% 9857.44% 0% 1076519 2.1039 124.57 1.95 0% 0 0% 0 0% 0 0% 0%
20230918 189.36 195 183.79 192.68 1.21% 9999.99% 0% 808575 1.5372 93.71 1.9 0% 0 0% 0 0% 0 0% 0%
20230915 178.82 197.64 177.35 190.37 5.9% 9919.47% 0% 1206362 2.2885 140.86 1.9 0% 0 0% 0 0% 0 0% 0%
20230914 182.16 185.33 179.77 179.77 -1.29% 9777.47% 0% 511909 0.9312 61.41 1.82 0% 0 0% 0 0% 0 0% 0%
20230913 182.5 183.96 180.3 182.12 -0.21% 9906.59% 0% 400513 0.7287 46.34 1.82 0% 0 0% 0 0% 0 0% 0%
20230912 188.4 189.5 182.5 182.5 -3.65% 9764.86% 0% 430934 0.7956 46.98 1.85 0% 0 0% 0 0% 0 0% 0%
20230911 184.31 191.42 183.58 189.41 2.97% 9921.69% 0% 743257 1.4028 80.09 1.89 0% 0 0% 0 0% 0 0% 0%
20230908 181.88 185.88 179.69 183.94 0.81% 9896.74% 0% 479978 0.8831 50.96 1.84 0% 0 0% 0 0% 0 0% 0%
20230907 188.95 189 182.4 182.47 -3.23% 9763.24% 0% 754192 1.3933 81.95 1.85 0% 0 0% 0 0% 0 0% 0%
20230906 186 189.96 185 188.57 1.24% 9930.32% 0% 625049 1.1733 70.86 1.88 0% 0 0% 0 0% 0 0% 0%
20230905 186 190.68 185 186.26 0.3% 9807.45% 0% 694985 1.3073 81.9 1.88 0% 0 0% 0 0% 0 0% 0%
20230904 184.49 187.93 181.34 185.7 0.33% 9992.39% 0% 713445 1.3141 81.15 1.84 0% 0 0% 0 0% 0 0% 0%
20230901 183.83 186.13 181.45 185.08 0.66% 9958.7% 0% 582688 1.0744 66.66 1.84 0% 0 0% 0 0% 0 0% 0%
20230831 179.35 185.41 179.31 183.87 0.55% 9947.54% 0% 717910 1.3163 82.06 1.83 0% 0 0% 0 0% 0 0% 0%
20230830 182.1 187.92 177.88 182.87 4.54% 9892.9% 0% 1109618 2.0315 126.5 1.83 0% 0 0% 0 0% 0 0% 0%
20230829 162.27 176.3 161.02 174.92 6.93% 9999.99% 0% 917247 1.5758 113.47 1.72 0% 0 0% 0 0% 0 0% 0%
20230828 175.93 176.62 162.95 163.58 -1.32% 9579.29% 0% 807539 1.3667 95.89 1.69 0% 0 0% 0 0% 0 0% 0%
20230825 169 169.94 164.78 165.77 -2.28% 9826.35% 0% 450493 0.7501 45.08 1.67 0% 0 0% 0 0% 0 0% 0%
20230824 165.94 171.9 163.33 169.64 2.87% 9997.62% 0% 696533 1.1734 65.43 1.68 0% 0 0% 0 0% 0 0% 0%
20230823 167.5 168.92 164.55 164.9 -1.55% 9833.73% 0% 605861 1.0075 57.43 1.66 0% 0 0% 0 0% 0 0% 0%
20230822 168.61 169.23 162.44 167.5 -0.54% 9990.36% 0% 1160080 1.923 108.74 1.66 0% 0 0% 0 0% 0 0% 0%
20230821 174.59 176.67 167.31 168.41 -4.19% 9748.54% 0% 821209 1.4015 83.14 1.71 0% 0 0% 0 0% 0 0% 0%
20230818 182 182 175 175.77 -1.95% 9774.72% 0% 693906 1.2363 74.19 1.78 0% 0 0% 0 0% 0 0% 0%
20230817 180.95 183.35 177 179.27 -2.23% 9859.44% 0% 925582 1.6618 102.15 1.8 0% 0 0% 0 0% 0 0% 0%
20230816 190.84 191.96 182.18 183.35 -4.51% 9757.53% 0% 772849 1.4397 91.72 1.86 0% 0 0% 0 0% 0 0% 0%
20230815 197.48 202.16 188.15 192 -3.44% 9900% 0% 1032963 1.9862 131.08 1.92 0% 0 0% 0 0% 0 0% 0%
20230814 215 217.29 198 198.84 -8.77% 9647.06% 0% 1210869 2.4698 172.85 2.04 0% 0 0% 0 0% 0 0% 0%
20230811 220 225.92 217 217.95 -2.82% 9806.82% 0% 934002 2.0538 151.85 2.2 0% 0 0% 0 0% 0 0% 0%
20230810 227.07 229.38 223.2 224.28 -1.21% 9868% 0% 376408 0.8465 85.38 2.25 0% 0 0% 0 0% 0 0% 0%
20230809 229.58 232.86 225 227.02 -1.72% 9900.88% 0% 461138 1.0466 103.35 2.27 0% 0 0% 0 0% 0 0% 0%
20230808 234 236.96 230.1 231 -1.98% 9856.9% 0% 424267 0.9846 75.29 2.32 0% 0 0% 0 0% 0 0% 0%
20230807 235.1 242.9 233.5 235.67 -1.23% 9886.02% 0% 448922 1.0602 80.02 2.36 0% 0 0% 0 0% 0 0% 0%
20230804 245.5 245.5 238 238.6 -1.46% 9800.41% 0% 325483 0.786 59.96 2.41 0% 0 0% 0 0% 0 0% 0%
20230803 240.99 242.5 234.11 242.14 1.43% 9999.99% 0% 410878 0.9837 71.85 2.39 0% 0 0% 0 0% 0 0% 0%
20230802 236.99 241.49 235.61 238.72 0.13% 9888.28% 0% 300341 0.7167 50.81 2.39 0% 0 0% 0 0% 0 0% 0%
20230801 234.91 240.8 234.46 238.4 1.51% 9916.81% 0% 386792 0.9212 61.06 2.38 0% 0 0% 0 0% 0 0% 0%
20230731 229.1 242 229.1 234.85 1.67% 9809.28% 0% 625023 1.4807 93.03 2.37 0% 0 0% 0 0% 0 0% 0%
20230728 225.71 231.45 225.71 231 1.18% 9987.34% 0% 374135 0.8568 53.32 2.29 0% 0 0% 0 0% 0 0% 0%
20230727 235 236.68 227.15 228.31 -2.7% 9826.52% 0% 453467 1.0438 62.02 2.3 0% 0 0% 0 0% 0 0% 0%
20230726 236.15 238.45 231.5 234.64 -0.64% 9927.35% 0% 358067 0.8391 46.84 2.34 0% 0 0% 0 0% 0 0% 0%
20230725 236 237.48 232.44 236.14 1.2% 9948.51% 0% 435997 1.0237 54.92 2.35 0% 0 0% 0 0% 0 0% 0%
20230724 229.88 235.58 228.11 233.35 0.26% 9915.02% 0% 336932 0.7835 41.85 2.33 0% 0 0% 0 0% 0 0% 0%
20230721 226.1 236 226.1 232.75 2.03% 9889.27% 0% 486589 1.1338 60.6 2.33 0% 0 0% 0 0% 0 0% 0%
20230720 227.56 232.8 226.67 228.11 0.88% 9817.83% 0% 382623 0.8807 48.5 2.3 0% 0 0% 0 0% 0 0% 0%
20230719 230.47 231.67 224 226.12 -2.41% 9861.23% 0% 438286 0.9939 56.03 2.27 0% 0 0% 0 0% 0 0% 0%
20230718 234.33 236.9 230 231.7 -0.52% 9844.21% 0% 520153 1.2098 70.61 2.33 0% 0 0% 0 0% 0 0% 0%
20230717 230.25 235.14 230 232.9 -1.02% 9938.79% 0% 473421 1.1003 66.29 2.32 0% 0 0% 0 0% 0 0% 0%
20230714 243.54 244.53 234.2 235.3 -3.38% 9828.27% 0% 352547 0.8359 53.54 2.37 0% 0 0% 0 0% 0 0% 0%
20230713 235.21 244.34 235.21 243.54 2.95% 9999.99% 0% 654031 1.5743 106.84 2.41 0% 0 0% 0 0% 0 0% 0%
20230712 234.5 239.16 234 236.55 0.87% 9881.01% 0% 501862 1.1907 106.71 2.37 0% 0 0% 0 0% 0 0% 0%
20230711 233 237 229.6 234.5 1.44% 9964.38% 0% 523293 1.2207 95.89 2.33 0% 0 0% 0 0% 0 0% 0%
20230710 224.96 232.88 222.5 231.16 2.98% 9950.43% 0% 442714 1.018 90.04 2.3 0% 0 0% 0 0% 0 0% 0%
20230707 222.19 225.58 221.82 224.47 0.26% 9876.44% 0% 344163 0.7735 63.86 2.25 0% 0 0% 0 0% 0 0% 0%
20230706 219.51 224.89 217.51 223.89 0.99% 9985.14% 0% 457247 1.0165 72.13 2.22 0% 0 0% 0 0% 0 0% 0%
20230705 221.66 222.88 218.79 221.7 -0.08% 9886.49% 0% 527264 1.1679 85.44 2.22 0% 0 0% 0 0% 0 0% 0%
20230704 217 223.29 213.79 221.87 1.6% 9999.99% 0% 662008 1.4519 92.93 2.19 0% 0 0% 0 0% 0 0% 0%
20230703 218.02 221.62 216.2 218.38 0.17% 9871.69% 0% 415489 0.91 56.62 2.19 0% 0 0% 0 0% 0 0% 0%
20230630 220.6 222.87 216 218 -1.18% 9946.08% 0% 505418 1.0981 65.05 2.17 0% 0 0% 0 0% 0 0% 0%
20230629 225.98 228 220.1 220.6 -3.67% 9792.38% 0% 464530 1.0366 56.7 2.23 0% 0 0% 0 0% 0 0% 0%
20230628 225.85 232.28 225.3 229 0.35% 9856.52% 0% 555364 1.2755 58.63 2.3 0% 0 0% 0 0% 0 0% 0%
20230627 226 232.45 224.61 228.2 0.73% 9865.07% 0% 552262 1.2648 43.68 2.29 0% 0 0% 0 0% 0 0% 0%
20230626 216.01 227.5 213.2 226.55 3.92% 9999.99% 0% 820003 1.8268 63.93 2.23 0% 0 0% 0 0% 0 0% 0%
20230621 221 223.98 216 218 -2.71% 9854.34% 0% 774838 1.6944 61.12 2.19 0% 0 0% 0 0% 0 0% 0%
20230620 225.01 228.5 219.17 224.07 -0.86% 9947.98% 0% 744186 1.6623 62.16 2.23 0% 0 0% 0 0% 0 0% 0%
20230619 230.01 231.82 224.02 226.01 -2.38% 9856.39% 0% 900180 2.0412 79.33 2.27 0% 0 0% 0 0% 0 0% 0%
20230616 233.4 235.1 230.22 231.51 -1.38% 9878.88% 0% 783309 1.8167 73.5 2.32 0% 0 0% 0 0% 0 0% 0%
20230615 238.44 240.13 232.5 234.76 -1.98% 9889.79% 0% 713418 1.6763 69.52 2.35 0% 0 0% 0 0% 0 0% 0%
20230614 242.16 243.69 237.86 239.5 -1.8% 9879.17% 0% 1027808 2.465 106.02 2.4 0% 0 0% 0 0% 0 0% 0%
20230613 244.61 254.8 238.19 243.89 -1.26% 9814.23% 0% 1805948 4.4476 207.31 2.46 0% 0 0% 0 0% 0 0% 0%
20230612 248 251.88 234.56 247 8.82% 9999.99% 0% 3464472 8.4038 459.57 2.43 0% 0 0% 0 0% 0 0% 0%
20230526 226.99 229 223.58 226.97 0.75% 9942.92% 0% 369009 0.8332 77.62 2.26 0% 0 0% 0 0% 0 0% 0%
20230525 222.36 225.88 222.06 225.28 0.57% 9957.14% 0% 410648 0.9208 84.34 2.24 0% 0 0% 0 0% 0 0% 0%
20230524 223.31 227.56 223.31 224 -0.18% 9811.5% 0% 313511 0.7071 63.17 2.26 0% 0 0% 0 0% 0 0% 0%
20230523 224.27 227.7 223.09 224.4 -0.71% 9873.33% 0% 288404 0.6483 54.08 2.25 0% 0 0% 0 0% 0 0% 0%
20230522 234.96 234.96 224.38 226 -1.71% 9855.95% 0% 480425 1.0913 83.07 2.27 0% 0 0% 0 0% 0 0% 0%
20230519 234.02 236.97 226.88 229.93 -1.86% 9896.96% 0% 574227 1.3217 93.75 2.3 0% 0 0% 0 0% 0 0% 0%
20230518 234.88 238.01 231.25 234.5 -0.58% 9921.37% 0% 350043 0.8178 53.57 2.34 0% 0 0% 0 0% 0 0% 0%
20230517 235.55 238.49 233.22 235.87 -0.31% 9894.49% 0% 301733 0.7115 43.33 2.36 0% 0 0% 0 0% 0 0% 0%
20230516 235.8 237.76 228.12 236.6 0.68% 9999.99% 0% 538159 1.2578 69.12 2.34 0% 0 0% 0 0% 0 0% 0%
20230515 228.43 235.9 226 235 3.35% 9999.99% 0% 492976 1.1455 57.22 2.32 0% 0 0% 0 0% 0 0% 0%
20230510 230 233.6 225.66 232.17 1.9% 9950.65% 0% 459364 1.063 50.16 2.31 0% 0 0% 0 0% 0 0% 0%
20230509 227.55 233.93 226 227.84 0.12% 9806.09% 0% 523355 1.205 45.67 2.3 0% 0 0% 0 0% 0 0% 0%
20230508 238 238 225.51 227.57 -3.78% 9794.35% 0% 698198 1.609 54.9 2.3 0% 0 0% 0 0% 0 0% 0%
20230505 231.61 239.98 226.26 236.5 2.72% 9878.9% 0% 787550 1.8654 60.23 2.37 0% 0 0% 0 0% 0 0% 0%
20230504 234 235 225.22 230.23 -0.87% 9953.71% 0% 878508 2.012 64.11 2.29 0% 0 0% 0 0% 0 0% 0%
20230428 225 236.18 224.97 232.26 3.23% 9868.24% 0% 1084667 2.5249 74.68 2.33 0% 0 0% 0 0% 0 0% 0%
20230427 215.02 226.66 215.02 224.99 3.83% 9989.24% 0% 850537 1.8966 50.58 2.23 0% 0 0% 0 0% 0 0% 0%
20230426 216 223.2 215 216.7 -0.34% 9840.37% 0% 1039844 2.2705 53.08 2.18 0% 0 0% 0 0% 0 0% 0%
20230425 227.8 227.8 215.11 217.43 -4.64% 9783.18% 0% 1292848 2.8464 59.7 2.2 0% 0 0% 0 0% 0 0% 0%
20230424 237 239.99 221.91 228 -5.54% 9856.33% 0% 1581692 3.6236 74.12 2.29 0% 0 0% 0 0% 0 0% 0%
20230421 257 261 241 241.38 -7.87% 9712.2% 0% 1773740 4.3701 85.83 2.46 0% 0 0% 0 0% 0 0% 0%
20230420 268 271.65 258.49 262 -2.4% 9824.24% 0% 1479942 3.902 76.58 2.64 0% 0 0% 0 0% 0 0% 0%
20230419 277 279.02 267.02 268.43 -2.71% 9805.17% 0% 1153134 3.1263 58.09 2.71 0% 0 0% 0 0% 0 0% 0%
20230418 274.5 280 274 275.9 -0.4% 9860.29% 0% 797329 2.2064 39.14 2.77 0% 0 0% 0 0% 0 0% 0%
20230417 288.09 290 276.16 277 -4.58% 9757.65% 0% 1507926 4.2317 72.94 2.81 0% 0 0% 0 0% 0 0% 0%
20230414 281 291 271.65 290.3 4.07% 9999.99% 0% 2114727 5.9849 106.77 2.83 0% 0 0% 0 0% 0 0% 0%
20230413 302 308 276.93 278.94 -4.96% 9452.74% 0% 2406488 7.0344 134.47 2.92 0% 0 0% 0 0% 0 0% 0%
20230412 275.72 295.86 273.2 293.5 8.21% 9999.99% 0% 2515027 7.1561 144.4 2.85 0% 0 0% 0 0% 0 0% 0%
20230411 275 278.7 267 271.23 -0.49% 9835.16% 0% 1449110 3.949 87.16 2.73 0% 0 0% 0 0% 0 0% 0%
20230410 283.36 297.5 272.52 272.56 -3.42% 9531.1% 0% 1912931 5.4098 119.93 2.83 0% 0 0% 0 0% 0 0% 0%
20230407 277.33 283.28 271.42 282.2 0.88% 9999.99% 0% 1490574 4.149 95.01 2.78 0% 0 0% 0 0% 0 0% 0%
20230406 263 282.96 260.39 279.74 5.07% 9999.99% 0% 2284372 6.222 141.91 2.72 0% 0 0% 0 0% 0 0% 0%
20230404 253.68 275 250.01 266.24 5.03% 9999.99% 0% 2069207 5.4418 180.56 2.63 0% 0 0% 0 0% 0 0% 0%
20230403 241 259.43 241 253.5 4.11% 9919.76% 0% 1383034 3.5025 133.15 2.53 0% 0 0% 0 0% 0 0% 0%
20230331 250.91 252.8 241 243.49 -2.98% 9879.1% 0% 847474 2.0674 77.6 2.44 0% 0 0% 0 0% 0 0% 0%
20230330 253 255 247.58 250.97 0.76% 9898.8% 0% 778941 1.9546 82.56 2.51 0% 0 0% 0 0% 0 0% 0%
20230329 241.32 256.88 235 249.07 6.3% 9983.81% 0% 1531075 3.7778 165.94 2.47 0% 0 0% 0 0% 0 0% 0%
20230328 242.99 243.5 232.58 234.3 -3.59% 9827.97% 0% 905208 2.1373 104.3 2.36 0% 0 0% 0 0% 0 0% 0%
20230327 256.95 257.67 240.51 243.02 -4.7% 9778.86% 0% 1161781 2.8591 145.25 2.46 0% 0 0% 0 0% 0 0% 0%
20230324 263.97 265.36 253 255 -2.98% 9822.18% 0% 1037145 2.6639 143.81 2.57 0% 0 0% 0 0% 0 0% 0%
20230323 258.5 266.66 257 262.83 1.52% 9931.68% 0% 871184 2.2815 139.37 2.62 0% 0 0% 0 0% 0 0% 0%
20230322 258.5 262 256.7 258.89 0% 9895.75% 0% 381464 0.9891 58.97 2.59 0% 0 0% 0 0% 0 0% 0%
20230321 261.81 263.81 255.51 258.88 -1.57% 9934.11% 0% 505748 1.3059 76.44 2.58 0% 0 0% 0 0% 0 0% 0%
20230320 247.34 269.3 242.02 263 6.33% 9999.99% 0% 1210564 3.1423 186.45 2.6 0% 0 0% 0 0% 0 0% 0%
20230317 251.2 255.8 246 247.34 -1.48% 9833.33% 0% 564098 1.4071 94.73 2.49 0% 0 0% 0 0% 0 0% 0%
20230316 248.75 253.83 246.3 251.05 -0.05% 9942% 0% 423075 1.0597 69.81 2.5 0% 0 0% 0 0% 0 0% 0%
20230315 249.33 255.5 245.61 251.18 1.63% 9947.2% 0% 606425 1.5183 100.49 2.5 0% 0 0% 0 0% 0 0% 0%
20230314 243.33 249 240.15 247.15 1.57% 9987.76% 0% 546816 1.3401 91.72 2.45 0% 0 0% 0 0% 0 0% 0%
20230313 245.43 249.24 237.68 243.33 -2.15% 9954.96% 0% 749434 1.8134 129.74 2.42 0% 0 0% 0 0% 0 0% 0%
20230310 248.9 254.8 245.5 248.68 -0.49% 9847.2% 0% 505942 1.2669 96.07 2.5 0% 0 0% 0 0% 0 0% 0%
20230309 244.8 257.45 244.8 249.9 1.31% 9816.67% 0% 795084 2.0036 158.64 2.52 0% 0 0% 0 0% 0 0% 0%
20230308 251 255.6 244.04 246.68 -1.99% 9806.83% 0% 562464 1.4003 119.85 2.49 0% 0 0% 0 0% 0 0% 0%
20230307 259 260.98 251.68 251.69 -2.82% 9770.2% 0% 433293 1.1066 97.69 2.55 0% 0 0% 0 0% 0 0% 0%
20230306 259.66 261.05 251 259 0.5% 9999.99% 0% 455528 1.1679 99.69 2.56 0% 0 0% 0 0% 0 0% 0%
20230303 260.5 264.84 256.01 257.7 0.22% 9773.56% 0% 679645 1.7715 150.23 2.61 0% 0 0% 0 0% 0 0% 0%
20230302 259.17 262 255.64 257.13 -0.8% 9866.28% 0% 362588 0.934 77.84 2.58 0% 0 0% 0 0% 0 0% 0%
20230301 252.75 259.9 252.75 259.2 1.71% 9985.6% 0% 392432 1.0067 74.39 2.57 0% 0 0% 0 0% 0 0% 0%
20230228 252.5 257.05 251.08 254.83 0.53% 9932.68% 0% 292962 0.7432 51.4 2.54 0% 0 0% 0 0% 0 0% 0%
20230227 254 257.4 251.27 253.48 -0.75% 9879.53% 0% 385757 0.9793 61.51 2.54 0% 0 0% 0 0% 0 0% 0%
20230224 258.88 259.66 254.21 255.4 -0.48% 9876.56% 0% 282469 0.7244 38.88 2.56 0% 0 0% 0 0% 0 0% 0%
20230223 256.99 259 254.44 256.64 -0.14% 9885.99% 0% 416629 1.0689 54.91 2.57 0% 0 0% 0 0% 0 0% 0%
20230222 256 261 254.1 257 -1.28% 9900% 0% 415545 1.0687 52.26 2.57 0% 0 0% 0 0% 0 0% 0%
20230221 262.03 268 255.21 260.32 -1.77% 9950.97% 0% 585220 1.5184 70.56 2.59 0% 0 0% 0 0% 0 0% 0%
20230220 258.06 266.98 258.06 265 1.86% 9976.05% 0% 478325 1.259 54.48 2.63 0% 0 0% 0 0% 0 0% 0%
20230217 268.3 273.5 260.04 260.15 -4.19% 9754.17% 0% 755285 1.9971 85.7 2.64 0% 0 0% 0 0% 0 0% 0%
20230216 269.12 282.85 268.03 271.52 -0.18% 9737.68% 0% 913742 2.5228 109.36 2.76 0% 0 0% 0 0% 0 0% 0%
20230215 271.91 274.99 266.9 272 0.44% 9974.07% 0% 726514 1.9601 84.21 2.7 0% 0 0% 0 0% 0 0% 0%
20230214 267.25 277.75 265.61 270.82 0.68% 9930.37% 0% 812636 2.1958 94.15 2.7 0% 0 0% 0 0% 0 0% 0%
20230213 278.37 278.38 263.07 268.99 -3.62% 9936.94% 0% 1391003 3.7264 166.73 2.68 0% 0 0% 0 0% 0 0% 0%
20230210 278.01 284 275.6 279.1 -0.83% 9903.58% 0% 547221 1.5287 72.84 2.79 0% 0 0% 0 0% 0 0% 0%
20230209 267.26 282.75 266.99 281.45 4.14% 9999.99% 0% 715694 1.9867 94.73 2.78 0% 0 0% 0 0% 0 0% 0%
20230208 277.63 279.43 267.44 270.25 -1.67% 9872.32% 0% 757727 2.0563 97.21 2.71 0% 0 0% 0 0% 0 0% 0%
20230207 287.99 288.88 273.06 274.84 -4.9% 9786.33% 0% 1120849 3.1106 148.41 2.78 0% 0 0% 0 0% 0 0% 0%
20230206 297.5 297.5 285.9 288.99 -3.67% 9865.17% 0% 518514 1.5034 68.4 2.9 0% 0 0% 0 0% 0 0% 0%
20230203 298.99 302.26 291.71 299.99 0% 9999.99% 0% 575320 1.7018 74.3 2.96 0% 0 0% 0 0% 0 0% 0%
20230202 290.75 305.8 288.1 300 3.81% 9933.44% 0% 871014 2.6029 112.44 2.99 0% 0 0% 0 0% 0 0% 0%
20230201 291.94 296.98 283.33 289 -0.34% 9934.72% 0% 685921 1.9753 91.13 2.88 0% 0 0% 0 0% 0 0% 0%
20230131 291 294.88 285.45 290 -0.6% 9900% 0% 418290 1.2148 57.5 2.9 0% 0 0% 0 0% 0 0% 0%
20230130 297.89 300 283.3 291.76 -2.06% 9891.78% 0% 767221 2.2424 102.54 2.92 0% 0 0% 0 0% 0 0% 0%
20230120 297.91 303 292.33 297.9 0.71% 9930.3% 0% 521927 1.5515 71.97 2.97 0% 0 0% 0 0% 0 0% 0%
20230119 281.15 298.11 279.98 295.8 4.5% 9999.99% 0% 773454 2.2603 101.08 2.92 0% 0 0% 0 0% 0 0% 0%
20230118 291.13 294.63 280.02 283.05 -3.39% 9796.85% 0% 673884 1.9271 86.26 2.86 0% 0 0% 0 0% 0 0% 0%
20230117 272.54 295.48 270.74 292.98 8.31% 9999.99% 0% 1433038 4.1289 186.87 2.88 0% 0 0% 0 0% 0 0% 0%
20230116 251.5 272 251.49 270.49 6.48% 9999.99% 0% 875184 2.3204 121.9 2.65 0% 0 0% 0 0% 0 0% 0%
20230113 256.97 259.88 250.25 254.02 -1.06% 9940.32% 0% 770198 1.9503 108.21 2.53 0% 0 0% 0 0% 0 0% 0%
20230112 259.49 259.49 252.15 256.74 -0.39% 9968.24% 0% 499090 1.2733 74.22 2.55 0% 0 0% 0 0% 0 0% 0%
20230111 262 267.27 257 257.74 -1.63% 9737.4% 0% 548029 1.435 83.56 2.62 0% 0 0% 0 0% 0 0% 0%
20230110 262.3 269.9 259.25 262.01 -0.85% 9824.62% 0% 713884 1.8817 109.02 2.64 0% 0 0% 0 0% 0 0% 0%
20230109 268 268 258.1 264.25 1.25% 9947.53% 0% 756103 1.9904 119.49 2.63 0% 0 0% 0 0% 0 0% 0%
20230106 264 270.01 258.5 260.99 -1.33% 9785.98% 0% 856917 2.2637 138.25 2.64 0% 0 0% 0 0% 0 0% 0%
20230105 271 272.68 263.01 264.5 -0.77% 9843.61% 0% 798005 2.1227 143.24 2.66 0% 0 0% 0 0% 0 0% 0%
20230104 273.43 278.03 265.02 266.54 -2.97% 9771.85% 0% 602549 1.6254 118.62 2.7 0% 0 0% 0 0% 0 0% 0%
20230103 278.5 278.5 269.6 274.69 -0.26% 9925.18% 0% 383370 1.0496 77.69 2.74 0% 0 0% 0 0% 0 0% 0%
20221230 275.95 281.6 272 275.41 -0.2% 9842.6% 0% 499758 1.3828 97.01 2.77 0% 0 0% 0 0% 0 0% 0%
20221229 277.38 282.62 273.31 275.95 -2.02% 9862.09% 0% 405514 1.1234 83.43 2.77 0% 0 0% 0 0% 0 0% 0%
20221228 285.78 290.93 279.99 281.65 -1.9% 9817.25% 0% 445533 1.2641 81.83 2.84 0% 0 0% 0 0% 0 0% 0%
20221227 283 291.63 277.01 287.1 0.77% 9999.99% 0% 523238 1.485 81.59 2.84 0% 0 0% 0 0% 0 0% 0%
20221226 277 287.5 272 284.9 3.6% 9999.99% 0% 461853 1.2947 70.27 2.8 0% 0 0% 0 0% 0 0% 0%
20221223 293 295.5 272.78 275 -3.65% 9651.77% 0% 620883 1.7482 89.4 2.82 0% 0 0% 0 0% 0 0% 0%
20221222 292.75 294.5 285.41 285.41 -1.68% 9810.07% 0% 270377 0.7799 37.24 2.88 0% 0 0% 0 0% 0 0% 0%
20221221 291.97 300.32 288.8 290.29 -1.34% 9773.81% 0% 346270 1.0173 47.09 2.94 0% 0 0% 0 0% 0 0% 0%
20221220 297.19 304.7 292.13 294.22 -2.09% 9873.56% 0% 483907 1.4287 64.15 2.95 0% 0 0% 0 0% 0 0% 0%
20221219 300 307 297.2 300.5 -1.12% 9817.49% 0% 314425 0.9514 39.5 3.03 0% 0 0% 0 0% 0 0% 0%
20221216 308.79 311.78 298.98 303.9 -1.83% 9929.7% 0% 432258 1.3117 52.42 3.03 0% 0 0% 0 0% 0 0% 0%
20221215 302.95 310.88 297.55 309.57 2.52% 9999.99% 0% 975863 2.9839 114.05 3.06 0% 0 0% 0 0% 0 0% 0%
20221214 334 335.88 299.7 301.95 -7.75% 9577.88% 0% 1291591 4.0343 146.65 3.12 0% 0 0% 0 0% 0 0% 0%
20221213 334.81 335.88 326.25 327.31 -2.73% 9818.48% 0% 533256 1.7622 67.45 3.3 0% 0 0% 0 0% 0 0% 0%
20221212 336.4 346 333 336.5 -0.44% 9855.62% 0% 739202 2.4996 94.88 3.38 0% 0 0% 0 0% 0 0% 0%
20221209 316.73 341 312 337.99 5.01% 9999.99% 0% 950719 3.1413 123.32 3.3 0% 0 0% 0 0% 0 0% 0%
20221208 327.88 328.5 316.41 321.87 -0.98% 9927.1% 0% 461490 1.4807 61.11 3.21 0% 0 0% 0 0% 0 0% 0%
20221207 332.26 334.84 324.58 325.06 -2.37% 9810.37% 0% 529483 1.7346 72.54 3.28 0% 0 0% 0 0% 0 0% 0%
20221206 322.01 350.05 322 332.95 1.66% 9721.53% 0% 964695 3.2751 133.88 3.39 0% 0 0% 0 0% 0 0% 0%
20221205 324.68 328.71 316.63 327.5 1.55% 9999.99% 0% 615718 1.9881 83.01 3.23 0% 0 0% 0 0% 0 0% 0%
20221202 308.04 322.88 308.04 322.51 0.04% 9999.99% 0% 786408 2.4821 103.93 3.16 0% 0 0% 0 0% 0 0% 0%
20221201 308 341.98 308 322.38 3.55% 9728.66% 0% 1242521 4.0806 170.91 3.28 0% 0 0% 0 0% 0 0% 0%
20221130 298.62 311.34 296 311.34 3.12% 9999.99% 0% 899437 2.7532 115.82 3.06 0% 0 0% 0 0% 0 0% 0%
20221129 300.56 307.5 295.75 301.92 0.2% 9897.35% 0% 621595 1.8748 78.35 3.02 0% 0 0% 0 0% 0 0% 0%
20221128 297.99 307.8 293.01 301.32 -1.19% 9877.48% 0% 518656 1.5643 59.43 3.02 0% 0 0% 0 0% 0 0% 0%
20221125 309 327 304.79 304.95 -2.82% 9674.04% 0% 588627 1.8378 67.06 3.12 0% 0 0% 0 0% 0 0% 0%
20221124 317.7 321 310.88 313.8 -1.23% 9893.63% 0% 354159 1.1117 38.15 3.14 0% 0 0% 0 0% 0 0% 0%
20221123 316.94 322.11 306.4 317.7 1.3% 9922.08% 0% 728431 2.3094 77.73 3.17 0% 0 0% 0 0% 0 0% 0%
20221122 304 324 298.01 313.62 2.83% 9856.19% 0% 883449 2.7838 96.68 3.15 0% 0 0% 0 0% 0 0% 0%
20221121 304 307.98 293.97 305 -0.31% 9999.99% 0% 642945 1.9343 69.71 3.01 0% 0 0% 0 0% 0 0% 0%
20221118 317.43 327.45 303.5 305.95 -4.39% 9706.09% 0% 799209 2.4956 85.41 3.12 0% 0 0% 0 0% 0 0% 0%
20221117 297.9 335 289.22 320 7.43% 9999.99% 0% 1313993 4.1189 130.52 3.13 0% 0 0% 0 0% 0 0% 0%
20221116 295.29 306.5 289.48 297.88 0.98% 9862.54% 0% 1000689 2.9965 91.91 2.99 0% 0 0% 0 0% 0 0% 0%
20221115 272 305 263.2 295 9.99% 9999.99% 0% 1502917 4.354 137.44 2.9 0% 0 0% 0 0% 0 0% 0%
20221114 274.3 274.3 262.67 268.2 -0.91% 9907.46% 0% 971460 2.6063 86.52 2.68 0% 0 0% 0 0% 0 0% 0%
20221111 275.1 290.5 270 270.67 1.75% 9566.79% 0% 1293537 3.6232 111.16 2.8 0% 0 0% 0 0% 0 0% 0%
20221110 268.86 280.98 266.02 266.02 -1.47% 9608.76% 0% 620567 1.6996 55.23 2.74 0% 0 0% 0 0% 0 0% 0%
20221109 264.82 273.98 264.82 270 0.97% 9863.1% 0% 495116 1.342 43.42 2.71 0% 0 0% 0 0% 0 0% 0%
20221108 275.58 276.97 265.4 267.4 -3.26% 9840.52% 0% 639125 1.7166 54.25 2.69 0% 0 0% 0 0% 0 0% 0%
20221107 286.01 292.77 270.6 276.4 -4.19% 9842.45% 0% 1208813 3.3653 106.74 2.78 0% 0 0% 0 0% 0 0% 0%
20221104 280.03 293.88 273.22 288.48 4.33% 9999.99% 0% 1658820 4.7117 157.09 2.84 0% 0 0% 0 0% 0 0% 0%
20221103 259.16 284 257.61 276.52 6.97% 9955.27% 0% 1866346 5.1304 184.65 2.75 0% 0 0% 0 0% 0 0% 0%
20221102 250 264.18 250 258.5 3.69% 9880.69% 0% 749529 1.9386 74.81 2.59 0% 0 0% 0 0% 0 0% 0%
20221101 256.43 260 245 249.3 -3.1% 9872% 0% 1113432 2.7793 109.41 2.5 0% 0 0% 0 0% 0 0% 0%
20221031 232.78 262.23 232.78 257.27 -1.7% 9999.99% 0% 2030548 5.1429 215.53 2.53 0% 0 0% 0 0% 0 0% 0%
20221028 258.18 272.97 256 261.72 -0.76% 9702.25% 0% 680377 1.8148 85.81 2.67 0% 0 0% 0 0% 0 0% 0%
20221027 275 279.99 261 263.73 -3.4% 9740.67% 0% 685558 1.8351 84.82 2.68 0% 0 0% 0 0% 0 0% 0%
20221026 264.17 278.45 251.16 273.01 2.63% 9999.99% 0% 771257 2.0822 94.49 2.7 0% 0 0% 0 0% 0 0% 0%
20221025 263.3 269.67 258.03 266.01 0.77% 9900.38% 0% 580029 1.5419 67.61 2.66 0% 0 0% 0 0% 0 0% 0%
20221024 263 269.83 259.74 263.99 1.31% 9824.44% 0% 693550 1.8452 80.25 2.66 0% 0 0% 0 0% 0 0% 0%
20221021 277 277 255.78 260.57 -4.14% 9845.42% 0% 987122 2.5848 109.4 2.62 0% 0 0% 0 0% 0 0% 0%
20221020 252 282.78 248.24 271.81 7.83% 9999.99% 0% 1195778 3.2062 140.75 2.68 0% 0 0% 0 0% 0 0% 0%
20221019 254.01 260.75 249.48 252.08 -1.53% 9863.64% 0% 610378 1.5472 73.46 2.53 0% 0 0% 0 0% 0 0% 0%
20221018 257.4 261 249.52 256 -1.32% 9939.22% 0% 463132 1.1794 56.31 2.55 0% 0 0% 0 0% 0 0% 0%
20221017 250 262.5 245.98 259.43 3.05% 9999.99% 0% 947749 2.4088 107.87 2.54 0% 0 0% 0 0% 0 0% 0%
20220720 451.11 473.77 451.06 452.52 1.06% 9716.05% 0% 527548 2.4311 95.81 4.61 0% 0 0% 0 0% 0 0% 0%
20220719 460 460 440.02 447.77 -2.65% 9939.69% 0% 616130 2.7495 103.76 4.46 0% 0 0% 0 0% 0 0% 0%
20220718 475 475 456 459.98 -2.07% 9899.57% 0% 465839 2.1438 80.46 4.6 0% 0 0% 0 0% 0 0% 0%
20220715 461.3 488.48 460 469.68 0.68% 9788% 0% 551494 2.6204 90.22 4.75 0% 0 0% 0 0% 0 0% 0%
20220714 466.17 477 451 466.5 2.08% 9889.29% 0% 472601 2.206 74.92 4.67 0% 0 0% 0 0% 0 0% 0%
20220713 474.01 478.88 455.79 457.01 -4.42% 9791.99% 0% 574838 2.6576 86.37 4.62 0% 0 0% 0 0% 0 0% 0%
20220712 500.85 507.9 472.98 478.15 -4.56% 9820.12% 0% 547024 2.6392 83.28 4.82 0% 0 0% 0 0% 0 0% 0%
20220711 513.73 517.66 497.31 500.99 -2.55% 9820.59% 0% 400712 2.0248 60.1 5.05 0% 0 0% 0 0% 0 0% 0%
20220708 507.77 523.81 496 514.08 2.24% 9940.63% 0% 436442 2.2355 63.68 5.12 0% 0 0% 0 0% 0 0% 0%
20220707 519 519 495.14 502.8 -1.93% 9896.02% 0% 435329 2.1918 61.16 5.03 0% 0 0% 0 0% 0 0% 0%
20220706 499.88 534.87 493 512.71 3.37% 9817.02% 0% 673700 3.4809 94.19 5.17 0% 0 0% 0 0% 0 0% 0%
20220705 498 509.02 486.66 496 -0.6% 9920.2% 0% 579714 2.8696 79.74 4.95 0% 0 0% 0 0% 0 0% 0%
20220704 524.83 527.88 484.88 498.99 -5.51% 9919.88% 0% 890680 4.4319 125.64 4.98 0% 0 0% 0 0% 0 0% 0%
20220701 570.58 570.58 522.25 528.06 -5.97% 9678.89% 0% 552110 2.9796 88.34 5.4 0% 0 0% 0 0% 0 0% 0%
20220630 525.04 572.88 523.15 561.59 6.95% 9999.99% 0% 630404 3.4887 104.27 5.53 0% 0 0% 0 0% 0 0% 0%
20220629 517.8 535 504.11 525.12 1% 9883.27% 0% 645747 3.3963 104.46 5.26 0% 0 0% 0 0% 0 0% 0%
20220628 521.9 528 502.33 519.91 -1.04% 9999.99% 0% 897206 4.5831 144.68 5.11 0% 0 0% 0 0% 0 0% 0%
20220627 523.88 541.97 520.36 525.36 0.28% 9812.45% 0% 618126 3.2768 103.13 5.3 0% 0 0% 0 0% 0 0% 0%
20220624 507.55 534.85 507.55 523.87 3.3% 9897.52% 0% 572713 2.9994 91.9 5.24 0% 0 0% 0 0% 0 0% 0%
20220623 495.91 513.4 490 507.12 1.22% 9981.91% 0% 645138 3.2422 87.9 5.03 0% 0 0% 0 0% 0 0% 0%
20220622 534.77 535 500.02 501 -5.29% 9723.53% 0% 473792 2.4186 62.06 5.1 0% 0 0% 0 0% 0 0% 0%
20220621 523.23 542.99 518.58 529 1.38% 9824.95% 0% 411359 2.1906 51.51 5.33 0% 0 0% 0 0% 0 0% 0%
20220620 526.11 537.8 519 521.8 -2.58% 9801.33% 0% 564113 2.9734 66.55 5.27 0% 0 0% 0 0% 0 0% 0%
20220617 549.86 556.98 531 535.6 -2.76% 9836.92% 0% 511071 2.7566 57.01 5.39 0% 0 0% 0 0% 0 0% 0%
20220616 537.89 562 530 550.8 2.4% 9951.09% 0% 475245 2.6033 50.86 5.48 0% 0 0% 0 0% 0 0% 0%
20220615 523 545 520.4 537.89 2.73% 9916.57% 0% 498737 2.6796 51.87 5.37 0% 0 0% 0 0% 0 0% 0%
20220614 548.01 552.8 510.59 523.58 -5.41% 9968.85% 0% 901536 4.6911 90.3 5.2 0% 0 0% 0 0% 0 0% 0%
20220613 549 561.85 541.37 553.5 0.64% 9945.37% 0% 769153 4.2394 85.17 5.51 0% 0 0% 0 0% 0 0% 0%
20220610 545 564.79 541.01 550 0.42% 9809.91% 0% 1295688 7.1847 151.84 5.55 0% 0 0% 0 0% 0 0% 0%
20220609 589.9 589.9 546 547.7 -7.79% 9733.03% 0% 983093 5.4801 124.1 5.57 0% 0 0% 0 0% 0 0% 0%
20220608 551 600 550.99 594 4.95% 9999.99% 0% 1060215 6.1373 149.92 5.79 0% 0 0% 0 0% 0 0% 0%
20220607 575.29 577.8 556.6 566 -1.32% 9917.7% 0% 762586 4.3094 115.72 5.65 0% 0 0% 0 0% 0 0% 0%
20220606 610 619.99 571.24 573.58 -3.11% 9588.85% 0% 1109670 6.5673 186.57 5.92 0% 0 0% 0 0% 0 0% 0%
20220602 550.8 603 540.88 592 8.34% 9999.99% 0% 953262 5.5312 173.98 5.8 0% 0 0% 0 0% 0 0% 0%
20220601 540.63 562.9 535.13 546.42 -0.38% 9871.17% 0% 565371 3.0975 103.73 5.48 0% 0 0% 0 0% 0 0% 0%
20220531 535.72 557.88 517 548.5 4.18% 9999.99% 0% 561510 3.0288 102.44 5.39 0% 0 0% 0 0% 0 0% 0%
20220530 521.39 542 513.5 526.5 0.29% 9852.74% 0% 496803 2.6259 84.67 5.29 0% 0 0% 0 0% 0 0% 0%
20220527 530 547.99 518.58 525 -0.57% 9787.01% 0% 354323 1.8802 57.67 5.31 0% 0 0% 0 0% 0 0% 0%
20220526 527.15 539.89 510.71 528 -0.18% 9957.14% 0% 793234 4.1659 120.71 5.25 0% 0 0% 0 0% 0 0% 0%
20220525 536.55 551.3 523 528.95 -1.6% 9880.19% 0% 431879 2.2911 68.81 5.3 0% 0 0% 0 0% 0 0% 0%
20220524 557.5 565 536 537.57 -2.84% 9638.59% 0% 440583 2.431 65.61 5.52 0% 0 0% 0 0% 0 0% 0%
20220523 531.47 569.88 531.47 553.3 2.65% 9960% 0% 433985 2.3885 59.36 5.5 0% 0 0% 0 0% 0 0% 0%
20220520 538 554 532 539 -1.95% 9900% 0% 609825 3.2878 75.5 5.39 0% 0 0% 0 0% 0 0% 0%
20220519 523.99 552.12 510 549.7 4.91% 9999.99% 0% 676378 3.6297 81 5.37 0% 0 0% 0 0% 0 0% 0%
20220518 520.2 534.86 514 523.99 0.73% 9899.81% 0% 515164 2.7012 60.61 5.24 0% 0 0% 0 0% 0 0% 0%
20220517 496.86 539 489 520.2 4.8% 9884.64% 0% 838572 4.3676 96.75 5.21 0% 0 0% 0 0% 0 0% 0%
20220516 487.63 510.99 482.55 496.36 2.09% 9847.09% 0% 827280 4.1301 94.38 4.99 0% 0 0% 0 0% 0 0% 0%
20220513 475.83 507.99 471.09 486.19 2.58% 9822.24% 0% 749499 3.675 85.53 4.9 0% 0 0% 0 0% 0 0% 0%
20220512 469.47 481.16 456.07 473.96 0.35% 9962.85% 0% 606121 2.8541 68.54 4.71 0% 0 0% 0 0% 0 0% 0%
20220511 456.86 486.89 451.1 472.33 4.5% 9822.9% 0% 1240688 5.9007 145.04 4.76 0% 0 0% 0 0% 0 0% 0%
20220510 420 470.86 413 452 8.92% 9999.99% 0% 1245924 5.5651 149.87 4.47 0% 0 0% 0 0% 0 0% 0%
20220509 447 447 405.39 414.98 -7.31% 9780.48% 0% 1339882 5.6263 161.47 4.2 0% 0 0% 0 0% 0 0% 0%
20220506 468 472.64 442 447.7 -6.07% 9717.98% 0% 1002185 4.5691 145.05 4.56 0% 0 0% 0 0% 0 0% 0%
20220505 482.24 491 471.9 476.64 -2.05% 9809.36% 0% 714985 3.4382 121.59 4.81 0% 0 0% 0 0% 0 0% 0%
20220429 495 500 470.97 487.22 -1.17% 9966.53% 0% 688517 3.3295 119.66 4.84 0% 0 0% 0 0% 0 0% 0%
20220428 509.99 509.99 466.65 493 -3.9% 9999.99% 0% 639518 3.1025 110.53 4.85 0% 0 0% 0 0% 0 0% 0%
20220427 494.06 521 471.77 513 3.21% 9999.99% 0% 680901 3.3988 116.44 4.99 0% 0 0% 0 0% 0 0% 0%
20220426 482 513.39 460 497.04 -0.59% 9920.97% 0% 486536 2.4152 82.7 4.96 0% 0 0% 0 0% 0 0% 0%
20220425 506 518.26 495.6 500 -3.94% 9781.42% 0% 388316 1.9654 67.63 5.06 0% 0 0% 0 0% 0 0% 0%
20220422 510 529.8 505.5 520.5 -1.61% 9928.9% 0% 475184 2.4679 83.83 5.19 0% 0 0% 0 0% 0 0% 0%
20220421 530.4 563.4 516.28 529.01 0.28% 9678.37% 0% 620480 3.3552 111.95 5.41 0% 0 0% 0 0% 0 0% 0%
20220420 525.33 544.99 520.12 527.52 0.69% 9723.46% 0% 430820 2.3128 77.97 5.37 0% 0 0% 0 0% 0 0% 0%
20220419 537.85 538.39 517.85 523.9 -1.15% 9822.35% 0% 237542 1.2549 42.99 5.28 0% 0 0% 0 0% 0 0% 0%
20220418 515.36 544.01 506.88 530 1.63% 9900% 0% 533979 2.8305 94.9 5.3 0% 0 0% 0 0% 0 0% 0%
20220415 507.49 531.71 490 521.5 2.66% 9987.04% 0% 677791 3.5063 121.64 5.17 0% 0 0% 0 0% 0 0% 0%
20220414 498.35 514.98 481.84 508 4.1% 9999.99% 0% 852463 4.2489 160.97 4.98 0% 0 0% 0 0% 0 0% 0%
20220413 513.1 516.66 485.87 488 -6.24% 9718.91% 0% 703991 3.5011 144.3 4.97 0% 0 0% 0 0% 0 0% 0%
20220412 520.55 529.85 505.22 520.5 0.1% 9967.7% 0% 446421 2.31 102.96 5.17 0% 0 0% 0 0% 0 0% 0%
20220411 545 548.44 517.14 520 -2.71% 9748.48% 0% 445899 2.3532 108.03 5.28 0% 0 0% 0 0% 0 0% 0%
20220408 538.53 556 530 534.5 0% 9761.62% 0% 553750 3.0035 140.84 5.42 0% 0 0% 0 0% 0 0% 0%
20220407 531.99 549.58 526.79 534.5 -0.44% 9725.37% 0% 567819 3.0867 149.58 5.44 0% 0 0% 0 0% 0 0% 0%
20220401 606 624.94 602.37 609 -1.77% 9867.27% 0% 302221 1.8475 86.54 6.11 0% 0 0% 0 0% 0 0% 0%
20220331 640.78 643.37 612.59 619.98 -3.89% 9851.52% 0% 319693 1.9927 92.52 6.23 0% 0 0% 0 0% 0 0% 0%
20220330 627.45 652.59 625.39 645.05 2.28% 9931.88% 0% 309205 1.9867 83.97 6.43 0% 0 0% 0 0% 0 0% 0%
20220329 657.8 657.8 626.3 630.68 -2.37% 9800.78% 0% 191132 1.2177 48.09 6.37 0% 0 0% 0 0% 0 0% 0%
20220328 655.68 665.74 642.07 646 -3.03% 9823.2% 0% 321682 2.0931 73.34 6.51 0% 0 0% 0 0% 0 0% 0%
20220325 677.88 682.56 666.16 666.2 -1.74% 9798.96% 0% 243973 1.642 57.27 6.73 0% 0 0% 0 0% 0 0% 0%
20220324 687.9 687.9 666 678 -1.44% 9959.35% 0% 242719 1.6364 53.86 6.74 0% 0 0% 0 0% 0 0% 0%
20220323 697.73 698.87 681.88 687.9 -0.3% 9869.57% 0% 275990 1.9044 59.99 6.9 0% 0 0% 0 0% 0 0% 0%
20220322 692.24 700 682 690 -1.57% 9914.51% 0% 341913 2.3549 71.26 6.89 0% 0 0% 0 0% 0 0% 0%
20220321 665 708 656 701.01 4.08% 9999.99% 0% 539506 3.7361 112.91 6.93 0% 0 0% 0 0% 0 0% 0%
20220318 685 691.43 666.81 673.53 -2.39% 9878.22% 0% 302962 2.0462 62.14 6.75 0% 0 0% 0 0% 0 0% 0%
20220317 700 709.99 682 690 1.2% 9799.57% 0% 575258 4.011 120.94 6.97 0% 0 0% 0 0% 0 0% 0%
20220316 664.36 689.45 640.65 681.85 6.16% 9999.99% 0% 541615 3.5922 113.15 6.63 0% 0 0% 0 0% 0 0% 0%
20220315 622.52 672.8 612.25 642.28 3.28% 9766.05% 0% 678881 4.4183 144.26 6.51 0% 0 0% 0 0% 0 0% 0%
20220311 642.37 661.66 640 660 0.25% 9999.99% 0% 342794 2.2187 75.78 6.47 0% 0 0% 0 0% 0 0% 0%
20220310 671 685 641.69 658.36 1.29% 9845.02% 0% 496028 3.2841 104.38 6.62 0% 0 0% 0 0% 0 0% 0%
20220309 654.9 670 630.66 650 -0.75% 9915.41% 0% 450992 2.9272 89.79 6.49 0% 0 0% 0 0% 0 0% 0%
20220308 658.85 684.99 645.36 654.9 0.39% 9718.59% 0% 480072 3.201 94.79 6.67 0% 0 0% 0 0% 0 0% 0%
20220307 662.98 664.55 638 652.38 -2.19% 9936.62% 0% 357502 2.323 70.12 6.5 0% 0 0% 0 0% 0 0% 0%
20220304 641 692.39 636.9 667 2.89% 9825.6% 0% 539305 3.6265 106.38 6.72 0% 0 0% 0 0% 0 0% 0%
20220303 666.2 671.77 645.94 648.29 -1.37% 9797.56% 0% 345481 2.2618 70.13 6.55 0% 0 0% 0 0% 0 0% 0%
20220302 665.27 673.46 651.08 657.27 -2.31% 9888.91% 0% 414023 2.7226 84.64 6.58 0% 0 0% 0 0% 0 0% 0%
20220301 669.06 680 653.65 672.84 0.56% 9927.42% 0% 371774 2.4936 75.46 6.71 0% 0 0% 0 0% 0 0% 0%
20220228 660 676.07 656.01 669.06 0.58% 9915.87% 0% 451380 3.0131 90.2 6.68 0% 0 0% 0 0% 0 0% 0%
20220225 655 677.03 646.42 665.23 4.1% 9948.79% 0% 663980 4.3974 136.77 6.62 0% 0 0% 0 0% 0 0% 0%
20220224 647.77 655 628.61 639 -2.18% 9915.67% 0% 694349 4.4311 149.19 6.38 0% 0 0% 0 0% 0 0% 0%
20220223 595 664.39 595 653.23 9.24% 9999.99% 0% 643214 4.1177 147.37 6.4 0% 0 0% 0 0% 0 0% 0%
20220222 578.35 598.99 575.43 598 1.31% 9999.99% 0% 433723 2.5513 87.97 5.88 0% 0 0% 0 0% 0 0% 0%
20220221 618.32 631.98 585.01 590.25 -3.71% 9704.82% 0% 558995 3.3632 113.98 6.02 0% 0 0% 0 0% 0 0% 0%
20220218 616 619.43 605.6 612.99 -0.97% 9932.57% 0% 286903 1.7528 59.31 6.11 0% 0 0% 0 0% 0 0% 0%
20220217 600.88 624.9 589.07 619 2.79% 9965.04% 0% 351959 2.163 68.7 6.15 0% 0 0% 0 0% 0 0% 0%
20220216 634 638.74 600 602.22 -4.56% 9708.14% 0% 583640 3.5832 104.75 6.14 0% 0 0% 0 0% 0 0% 0%
20220215 609.97 633.8 601.35 631 3.78% 9999.99% 0% 455036 2.8287 76.25 6.22 0% 0 0% 0 0% 0 0% 0%
20220214 602.69 612.97 590.51 607.99 -0.01% 9949.42% 0% 289358 1.7511 46.26 6.05 0% 0 0% 0 0% 0 0% 0%
20220211 589.16 616.62 587.98 608.06 1.09% 9917.46% 0% 316832 1.9247 48.33 6.07 0% 0 0% 0 0% 0 0% 0%
20220210 600 617.41 590.01 601.5 0.29% 9908.32% 0% 446895 2.6879 62.94 6.01 0% 0 0% 0 0% 0 0% 0%
20220209 600.52 605 565.25 599.77 -0.74% 9999.99% 0% 882040 5.1626 115.75 5.85 0% 0 0% 0 0% 0 0% 0%
20211203 868 887.49 852 865 0.12% 9888.45% 0% 349266 3.0229 63.87 8.66 0% 0 0% 0 0% 0 0% 0%
20211202 893.38 897.93 845.01 864 -2.17% 9900% 0% 384412 3.322 68.39 8.64 0% 0 0% 0 0% 0 0% 0%
20211201 889.32 917.93 870.73 883.12 0.13% 9856.26% 0% 408177 3.6221 76.03 8.87 0% 0 0% 0 0% 0 0% 0%
20211130 909 909 866.98 882 -2.64% 9821.26% 0% 541752 4.8165 105.14 8.89 0% 0 0% 0 0% 0 0% 0%
20211129 847.28 908.9 847.26 905.9 6.92% 9999.99% 0% 715411 6.3619 146.13 8.89 0% 0 0% 0 0% 0 0% 0%
20211126 859.88 881 834.01 847.28 -2.5% 9832.94% 0% 410283 3.4984 88.42 8.53 0% 0 0% 0 0% 0 0% 0%
20211125 856 880 844.42 869 1.64% 9969.52% 0% 414247 3.5746 88.93 8.63 0% 0 0% 0 0% 0 0% 0%
20211124 855 887 835.01 854.99 -0.07% 9818.68% 0% 523043 4.5094 103.16 8.62 0% 0 0% 0 0% 0 0% 0%
20211123 848.5 871.45 835.79 855.58 0.83% 9942.02% 0% 517804 4.4111 103.32 8.52 0% 0 0% 0 0% 0 0% 0%
20211122 819.88 870 819.88 848.5 3.98% 9858.92% 0% 916185 7.8034 185.79 8.52 0% 0 0% 0 0% 0 0% 0%
20211119 807.88 856.68 792 816 0.99% 9900% 0% 514064 4.1965 108.65 8.16 0% 0 0% 0 0% 0 0% 0%
20211118 801.97 817.99 795.03 808 0.59% 9900% 0% 289051 2.3359 61.91 8.08 0% 0 0% 0 0% 0 0% 0%
20211117 783.68 809.97 783.12 803.29 1.04% 9916.08% 0% 214974 1.7235 42.56 8.02 0% 0 0% 0 0% 0 0% 0%
20211116 789 824.3 788.99 795 -0.13% 9726.95% 0% 310157 2.51 58.37 8.09 0% 0 0% 0 0% 0 0% 0%
20211115 806.66 811.98 786 796 -1.6% 9912.58% 0% 275725 2.1923 48.45 7.95 0% 0 0% 0 0% 0 0% 0%
20211112 810 814.91 772.3 808.91 -0.38% 9999.99% 0% 505505 4.0378 76.74 7.99 0% 0 0% 0 0% 0 0% 0%
20211111 780 828.81 769.8 812.01 3.96% 9999.63% 0% 871479 7.0082 117.62 8.04 0% 0 0% 0 0% 0 0% 0%
20211110 771.5 807.12 762.87 781.1 1.24% 9850.32% 0% 462872 3.6334 65.75 7.85 0% 0 0% 0 0% 0 0% 0%
20211109 758.58 795.99 758.58 771.5 0.19% 9867.7% 0% 465197 3.5986 67.54 7.74 0% 0 0% 0 0% 0 0% 0%
20211108 791.47 792 750.1 770 -1.25% 9978.53% 0% 543893 4.1546 78.66 7.64 0% 0 0% 0 0% 0 0% 0%
20211105 797.52 812.87 778.13 779.77 -2.26% 9745.58% 0% 412703 3.2689 64.56 7.92 0% 0 0% 0 0% 0 0% 0%
20211104 818.63 823.98 788 797.82 0.6% 9835.49% 0% 622690 4.9975 102.98 8.03 0% 0 0% 0 0% 0 0% 0%
20211103 798 820.05 785 793.04 -0.25% 9775.97% 0% 544309 4.3687 96.9 8.03 0% 0 0% 0 0% 0 0% 0%
20211102 777 806 756.9 795 2.32% 9999.99% 0% 617923 4.8654 114.32 7.87 0% 0 0% 0 0% 0 0% 0%
20211101 770 807.99 714.72 777 0.39% 9999.99% 0% 1294618 9.9273 252.13 7.67 0% 0 0% 0 0% 0 0% 0%
20211029 666.79 774 666.79 774 20% 9999.99% 0% 1528900 11.3106 355.93 7.4 0% 0 0% 0 0% 0 0% 0%
20211028 622.7 652 610.26 645 3.95% 9993.9% 0% 475080 3.0374 130.19 6.39 0% 0 0% 0 0% 0 0% 0%
20211027 628.51 636.1 608.01 620.5 -2.74% 9924.23% 0% 304378 1.8829 83.83 6.19 0% 0 0% 0 0% 0 0% 0%
20211026 620.28 638 604.58 637.99 3.4% 9999.99% 0% 558578 3.5217 156.35 6.3 0% 0 0% 0 0% 0 0% 0%
20211025 612.01 625.89 592.79 617 0.82% 9998.2% 0% 405075 2.4758 116.34 6.11 0% 0 0% 0 0% 0 0% 0%
20211022 604.42 626.68 604.42 612 0.39% 9818.96% 0% 225392 1.3905 64.27 6.17 0% 0 0% 0 0% 0 0% 0%
20211021 635.42 644.83 605 609.64 -3.23% 9748.79% 0% 295372 1.8281 75.74 6.19 0% 0 0% 0 0% 0 0% 0%
20211020 620.39 642.74 615.19 630 2.95% 9852.61% 0% 305088 1.9316 75.6 6.33 0% 0 0% 0 0% 0 0% 0%
20211019 625 630 607.01 611.97 -1.37% 9802.43% 0% 286857 1.7742 66.22 6.18 0% 0 0% 0 0% 0 0% 0%
20211018 630 635.79 605.39 620.5 -3.12% 9973.05% 0% 383961 2.3641 84.98 6.16 0% 0 0% 0 0% 0 0% 0%
20211015 620 652.59 595.04 640.5 3.31% 9999.99% 0% 457979 2.8804 92.31 6.29 0% 0 0% 0 0% 0 0% 0%
20211014 609.99 632.83 601 620 2.41% 9948.62% 0% 354633 2.1864 61.91 6.17 0% 0 0% 0 0% 0 0% 0%
20211013 594 619.99 592.09 605.4 1.75% 9840.89% 0% 325171 1.9807 53.18 6.09 0% 0 0% 0 0% 0 0% 0%
20211012 617.84 626.75 582 595 -3.09% 9750.99% 0% 379876 2.2961 54.16 6.04 0% 0 0% 0 0% 0 0% 0%
20211011 628.78 647.94 612.4 614 -2.85% 9692.66% 0% 451941 2.8358 66.66 6.27 0% 0 0% 0 0% 0 0% 0%
20211008 640.8 685.5 625.58 632 -0.96% 9534.15% 0% 592380 3.8836 87.71 6.56 0% 0 0% 0 0% 0 0% 0%
20210930 625.21 646 610.25 638.11 1.29% 9964.83% 0% 512661 3.2521 75.66 6.34 0% 0 0% 0 0% 0 0% 0%
20210929 610.27 632.68 605.88 630 1.96% 9963.9% 0% 507795 3.1771 73.38 6.26 0% 0 0% 0 0% 0 0% 0%
20210928 612.45 638.4 603.5 617.88 -0.95% 9801.92% 0% 450469 2.8103 64.42 6.24 0% 0 0% 0 0% 0 0% 0%
20210927 594.79 648.88 594 623.8 7.48% 9848.96% 0% 914039 5.7334 125.89 6.27 0% 0 0% 0 0% 0 0% 0%
20210924 548.4 593.87 548 580.4 4.58% 9976.39% 0% 1211773 6.9807 167.22 5.76 0% 0 0% 0 0% 0 0% 0%
20210923 557.15 577.99 552.1 555 -1.36% 9757.9% 0% 729367 4.1047 109.98 5.63 0% 0 0% 0 0% 0 0% 0%
20210922 530 570 519.98 562.66 2.22% 9999.99% 0% 1294643 7.1091 200.84 5.49 0% 0 0% 0 0% 0 0% 0%
20210917 554 574.96 548.2 550.45 -0.62% 9747.05% 0% 434974 2.4324 78.74 5.59 0% 0 0% 0 0% 0 0% 0%
20210916 569 570.51 527.03 553.88 -3.78% 9999.99% 0% 837379 4.565 136.54 5.45 0% 0 0% 0 0% 0 0% 0%
20210915 580.01 598.67 562 575.66 -3.23% 9894.1% 0% 449393 2.5872 82.03 5.76 0% 0 0% 0 0% 0 0% 0%
20210914 607.42 608.42 585.1 594.88 -0.37% 9897.98% 0% 598328 3.5609 108.71 5.95 0% 0 0% 0 0% 0 0% 0%
20210913 636 636 595.01 597.1 -6.56% 9704.6% 0% 575122 3.5013 109.91 6.09 0% 0 0% 0 0% 0 0% 0%
20210910 583 654.97 580.88 639 10.75% 9999.99% 0% 759912 4.7295 152.41 6.22 0% 0 0% 0 0% 0 0% 0%
20210909 580.33 592.53 566.24 576.99 -1.2% 9813.92% 0% 331298 1.9297 68.81 5.82 0% 0 0% 0 0% 0 0% 0%
20210908 599.37 606.85 571.69 584 -3.72% 9848.89% 0% 434366 2.5482 87.85 5.87 0% 0 0% 0 0% 0 0% 0%
20210907 580.56 615.08 576.96 606.56 2.29% 9999.99% 0% 365955 2.1816 76.48 5.96 0% 0 0% 0 0% 0 0% 0%
20210906 582.66 596.44 573 592.96 -0.84% 9999.99% 0% 446125 2.6116 90.06 5.85 0% 0 0% 0 0% 0 0% 0%
20210729 600 666 579.63 654.56 12.45% 9999.99% 0% 794615 4.9035 172.98 6.17 0% 0 0% 0 0% 0 0% 0%
20210728 590 609.02 552.86 582.08 -2.82% 9799.32% 0% 446849 2.6264 100.9 5.88 0% 0 0% 0 0% 0 0% 0%
20210727 598 645.65 591 599 1.7% 9530.23% 0% 600156 3.7335 141.18 6.22 0% 0 0% 0 0% 0 0% 0%
20210726 603.69 635 570.51 589 -2.43% 9635.54% 0% 432421 2.6163 92.45 6.05 0% 0 0% 0 0% 0 0% 0%
20210723 614.22 638.88 601.32 603.69 -0.54% 9652.67% 0% 425533 2.635 83.34 6.19 0% 0 0% 0 0% 0 0% 0%
20210722 600.55 615 587.17 606.96 0.13% 9965.67% 0% 280302 1.6909 48.62 6.03 0% 0 0% 0 0% 0 0% 0%
20210721 592.55 620 576.01 606.16 2.22% 9999.99% 0% 473872 2.8415 74.79 6 0% 0 0% 0 0% 0 0% 0%
20210720 568.02 598 560.1 593 2.99% 9999.99% 0% 353223 2.0417 51.94 5.78 0% 0 0% 0 0% 0 0% 0%
20210719 536.01 579.83 521.01 575.81 7.43% 9999.99% 0% 460116 2.5846 59.87 5.62 0% 0 0% 0 0% 0 0% 0%
20210716 578.11 584 536.01 536.01 -7.09% 9540.47% 0% 347219 1.9311 43.61 5.56 0% 0 0% 0 0% 0 0% 0%
20210715 565 584.47 550.02 577.12 2.48% 9999.99% 0% 453451 2.5793 57.44 5.69 0% 0 0% 0 0% 0 0% 0%
20210714 571.1 580.94 552.1 563.18 -2.75% 9921% 0% 540566 3.04 68.02 5.62 0% 0 0% 0 0% 0 0% 0%
20210713 619.44 625 565.5 579.1 -8.35% 9782.25% 0% 954472 5.5889 120.61 5.86 0% 0 0% 0 0% 0 0% 0%
20210712 650 652.38 609 631.83 -6.21% 9999.99% 0% 945135 5.8949 138.47 6.24 0% 0 0% 0 0% 0 0% 0%
20210709 684.09 691.94 610.26 673.7 -2.71% 9999.99% 0% 891976 5.7595 145.37 6.46 0% 0 0% 0 0% 0 0% 0%
20210708 643 718.05 641.36 692.44 7.69% 9920.84% 0% 702669 4.8578 131.9 6.91 0% 0 0% 0 0% 0 0% 0%
20210707 584.88 658 577 643 6.81% 9999.99% 0% 669302 4.1534 110.32 6.21 0% 0 0% 0 0% 0 0% 0%
20210706 575 615 575 602 3.97% 9950.08% 0% 970580 5.8164 159.45 5.99 0% 0 0% 0 0% 0 0% 0%
20210705 524.98 583 520.03 579 10.29% 9999.99% 0% 658429 3.6132 106.92 5.49 0% 0 0% 0 0% 0 0% 0%
20210702 541.33 545.09 514.99 524.98 -3.87% 9918.7% 0% 458785 2.406 73.69 5.24 0% 0 0% 0 0% 0 0% 0%
20210701 545.24 575 542 546.13 -0.88% 9652.32% 0% 394512 2.2088 66.83 5.6 0% 0 0% 0 0% 0 0% 0%
20210630 516 565 516 551 6.68% 9881.88% 0% 809232 4.4705 135.35 5.52 0% 0 0% 0 0% 0 0% 0%
20210629 532.97 534.99 510.79 516.48 -1.11% 9832.31% 0% 328135 1.7055 55.64 5.2 0% 0 0% 0 0% 0 0% 0%
20210628 510.6 544.81 497.89 522.3 3.22% 9944.23% 0% 560319 2.9164 96.86 5.2 0% 0 0% 0 0% 0 0% 0%
20210625 495 513.98 485.85 505.99 1.2% 9999.99% 0% 577355 2.8884 102.78 5 0% 0 0% 0 0% 0 0% 0%
20210624 537 537 470.91 500.01 -7.41% 9999.99% 0% 1101793 5.4535 203.56 4.95 0% 0 0% 0 0% 0 0% 0%
20210623 533 556.58 524 540 -0.09% 9863.1% 0% 552953 2.9978 132.74 5.42 0% 0 0% 0 0% 0 0% 0%
20210622 562 570 525.1 540.5 -3.99% 9965.18% 0% 596259 3.2038 147.83 5.37 0% 0 0% 0 0% 0 0% 0%
20210621 560 566 541 562.97 0.52% 9999.99% 0% 466877 2.5869 126.89 5.54 0% 0 0% 0 0% 0 0% 0%
20210618 552.9 577.47 543 560.08 1.35% 9901.43% 0% 526305 2.9494 155.61 5.6 0% 0 0% 0 0% 0 0% 0%
20210617 511.88 560.34 511 552.63 6.43% 9999.99% 0% 439469 2.3935 140.39 5.45 0% 0 0% 0 0% 0 0% 0%
20210616 529 560.05 515 519.24 -1.29% 9641.84% 0% 433762 2.3111 142.32 5.33 0% 0 0% 0 0% 0 0% 0%
20210615 521.96 533 501 526 1.15% 9957.36% 0% 243140 1.2716 80.49 5.23 0% 0 0% 0 0% 0 0% 0%
20210611 544.71 544.98 514.5 520 -1.89% 9900% 0% 186497 0.9704 54.53 5.2 0% 0 0% 0 0% 0 0% 0%
20210610 505.99 541.99 505.97 530.01 4.9% 9957.12% 0% 323787 1.7077 87.32 5.27 0% 0 0% 0 0% 0 0% 0%
20210609 499 510 487.31 505.23 1.02% 9999.99% 0% 311502 1.5546 74.92 4.99 0% 0 0% 0 0% 0 0% 0%
20210608 510.38 528.66 483 500.11 -3.73% 9942.37% 0% 423067 2.1081 101.65 4.98 0% 0 0% 0 0% 0 0% 0%
20210607 537.88 544.98 515 519.47 -0.27% 9664.47% 0% 366350 1.9473 90.86 5.32 0% 0 0% 0 0% 0 0% 0%
20210604 504 528.18 498.58 520.89 2.85% 9955.79% 0% 217071 1.1238 53.06 5.18 0% 0 0% 0 0% 0 0% 0%
20210603 509.55 513.43 496.01 506.45 -1.28% 9928.71% 0% 198953 1.0051 47.02 5.05 0% 0 0% 0 0% 0 0% 0%
20210602 530.8 530.81 503.17 513 -3.35% 9919.53% 0% 286803 1.4682 67.26 5.12 0% 0 0% 0 0% 0 0% 0%
20210601 535.95 540.9 518.03 530.8 -0.55% 9934.03% 0% 332103 1.7571 80.03 5.29 0% 0 0% 0 0% 0 0% 0%
20210531 492 547 488.52 533.72 10.33% 9999.99% 0% 630381 3.2832 154.54 5.21 0% 0 0% 0 0% 0 0% 0%
20210528 520.62 522 478 483.75 -6.74% 9633.4% 0% 552711 2.7492 133.34 4.97 0% 0 0% 0 0% 0 0% 0%
20210527 475 525.5 468.54 518.73 8.91% 9999.99% 0% 565725 2.8792 151.21 5.09 0% 0 0% 0 0% 0 0% 0%
20210526 480 480 462.19 476.3 -0.35% 9999.99% 0% 327648 1.5417 91.88 4.71 0% 0 0% 0 0% 0 0% 0%
20210525 429 488.88 424.02 477.99 11.42% 9999.99% 0% 602372 2.8113 164.95 4.67 0% 0 0% 0 0% 0 0% 0%
20210524 415.98 434.99 401 429 3.51% 9999.99% 0% 401216 1.6929 105.89 4.22 0% 0 0% 0 0% 0 0% 0%
20210521 411.08 419.55 401.29 414.45 0.34% 9935.11% 0% 331670 1.3704 87.43 4.13 0% 0 0% 0 0% 0 0% 0%
20210520 407.56 418 398 413.03 2.24% 9973.9% 0% 369652 1.517 93.97 4.1 0% 0 0% 0 0% 0 0% 0%
20210519 389.84 407.59 386 404 3.33% 9924.81% 0% 425392 1.7134 107.08 4.03 0% 0 0% 0 0% 0 0% 0%
20210518 391.25 404.98 389 390.97 -2.23% 9823.1% 0% 298119 1.1753 72.19 3.94 0% 0 0% 0 0% 0 0% 0%
20210517 371 405 370.52 399.88 7.92% 9999.99% 0% 676724 2.6708 158.8 3.95 0% 0 0% 0 0% 0 0% 0%
20210514 357.23 372.5 347.06 370.52 3.47% 9999.99% 0% 316531 1.15 59.72 3.63 0% 0 0% 0 0% 0 0% 0%
20210513 355.73 366.61 352.05 358.1 -1.78% 9902.79% 0% 170418 0.6102 30.32 3.58 0% 0 0% 0 0% 0 0% 0%
20210512 349.05 368.25 339.05 364.6 4.45% 9999.99% 0% 485005 1.7281 79.5 3.56 0% 0 0% 0 0% 0 0% 0%
20210511 353 363.1 338.1 349.05 -1.81% 9930.17% 0% 481673 1.6746 75.49 3.48 0% 0 0% 0 0% 0 0% 0%
20210510 368 380 352.28 355.5 -3.93% 9666.48% 0% 367646 1.3373 59.52 3.64 0% 0 0% 0 0% 0 0% 0%
20210507 403 406.05 370.03 370.03 -9.08% 9511.17% 0% 441576 1.6985 75.92 3.85 0% 0 0% 0 0% 0 0% 0%
20210506 431 431 396 407 -2.56% 9900% 0% 336761 1.372 63.03 4.07 0% 0 0% 0 0% 0 0% 0%
20210430 404 423.88 389.09 417.71 5.6% 9999.99% 0% 483146 1.9841 89.23 4.11 0% 0 0% 0 0% 0 0% 0%
20210429 389.67 422.22 387.77 395.57 0.94% 9619.16% 0% 405244 1.6494 74.61 4.07 0% 0 0% 0 0% 0 0% 0%
20210428 378 405 351 391.88 -5.41% 9999.99% 0% 1331816 5.0843 235.72 3.82 0% 0 0% 0 0% 0 0% 0%
20210427 421 423.46 405.1 414.28 -2.93% 9882.65% 0% 481283 1.997 107.9 4.15 0% 0 0% 0 0% 0 0% 0%
20210426 414 435.39 410.11 426.8 3.39% 9942.35% 0% 495599 2.1042 118.2 4.25 0% 0 0% 0 0% 0 0% 0%
20210423 401.46 416.6 390 412.8 2.83% 9999.99% 0% 511588 2.0871 120.44 4.08 0% 0 0% 0 0% 0 0% 0%
20210422 395 413.99 393.04 401.44 2.02% 9836.63% 0% 461681 1.8669 104.63 4.04 0% 0 0% 0 0% 0 0% 0%
20210421 389 399.5 387 393.48 -0.13% 9886.8% 0% 241540 0.9516 49.78 3.94 0% 0 0% 0 0% 0 0% 0%
20210416 410.18 414 395.58 399.99 -2.49% 9850% 0% 276850 1.113 60.36 4.02 0% 0 0% 0 0% 0 0% 0%
20210415 411.01 412.37 389.01 410.19 -0.08% 9999.99% 0% 424952 1.7031 83.1 4.01 0% 0 0% 0 0% 0 0% 0%
20210414 420 434.9 404.93 410.5 1.38% 9697.14% 0% 405174 1.6975 84.32 4.19 0% 0 0% 0 0% 0 0% 0%
20210413 408.29 421.2 401.01 404.93 -2.44% 9752.31% 0% 238585 0.9795 49.8 4.11 0% 0 0% 0 0% 0 0% 0%
20210412 421.33 432.04 408.11 415.06 -1.49% 9805.97% 0% 430485 1.8047 89.76 4.19 0% 0 0% 0 0% 0 0% 0%
20210409 421.15 431.99 411.99 421.32 0.04% 9907.6% 0% 231709 0.9761 44.05 4.21 0% 0 0% 0 0% 0 0% 0%
20210408 416.77 434.5 413.99 421.15 0.27% 9786.15% 0% 339146 1.4463 60.17 4.26 0% 0 0% 0 0% 0 0% 0%
20210407 427.13 427.15 408.45 420.03 -2.26% 9972.66% 0% 531758 2.2172 83.31 4.17 0% 0 0% 0 0% 0 0% 0%
20210406 427.83 441.97 418 429.75 0.76% 9894.19% 0% 505267 2.1718 78.07 4.3 0% 0 0% 0 0% 0 0% 0%
20210402 405 448 402.03 426.5 6.63% 9818.6% 0% 947999 4.0748 148.1 4.3 0% 0 0% 0 0% 0 0% 0%
20210401 357.84 402 353 400 10.86% 9999.99% 0% 813903 3.1635 118.62 3.89 0% 0 0% 0 0% 0 0% 0%
20210330 352.7 373 352 358.5 1.09% 9830.75% 0% 367896 1.3296 49.73 3.61 0% 0 0% 0 0% 0 0% 0%
20210329 367.45 373.58 352.8 354.62 -3.24% 9805.59% 0% 343750 1.2322 44.59 3.58 0% 0 0% 0 0% 0 0% 0%
20210326 357.77 374 350.21 366.5 2.63% 9996.42% 0% 388322 1.4108 46.32 3.63 0% 0 0% 0 0% 0 0% 0%
20201215 443.5 450.01 416.8 424.04 -4.71% 9715.74% 0% 885136 3.8218 122.46 4.32 0% 0 0% 0 0% 0 0% 0%
20201214 428.2 445 426.15 444.98 4.19% 9999.99% 0% 638503 2.7977 91.85 4.38 0% 0 0% 0 0% 0 0% 0%
20201211 413 444.68 410.12 427.1 3.41% 9809.51% 0% 917512 3.9557 126.43 4.31 0% 0 0% 0 0% 0 0% 0%
20201210 394.4 430 390.03 413 4.28% 9851.81% 0% 813964 3.3777 101.44 4.15 0% 0 0% 0 0% 0 0% 0%
20201209 415.8 415.8 395.1 396.04 -3.64% 9727.3% 0% 446928 1.7991 53.27 4.03 0% 0 0% 0 0% 0 0% 0%
20201208 385.67 412.43 378 410.99 5.73% 9999.99% 0% 775664 3.1086 86.52 4.01 0% 0 0% 0 0% 0 0% 0%
20201207 380.08 392.99 375 388.7 3.31% 9999.99% 0% 819282 3.1346 79.34 3.83 0% 0 0% 0 0% 0 0% 0%
20201204 377.49 384.43 372.51 376.24 -0.46% 9827.18% 0% 570647 2.1614 55.85 3.79 0% 0 0% 0 0% 0 0% 0%
20201203 400 408.95 373.57 377.97 -6.19% 9717.4% 0% 1012351 3.8965 100.37 3.85 0% 0 0% 0 0% 0 0% 0%
20201202 412.83 416 401.07 402.9 -2.59% 9799.26% 0% 504940 2.053 54.84 4.07 0% 0 0% 0 0% 0 0% 0%
20201201 389 415.99 389 413.6 6.32% 9999.99% 0% 741280 3.0059 77.92 4.06 0% 0 0% 0 0% 0 0% 0%
20201130 408 411 388.01 389 -5.56% 9673.87% 0% 895724 3.5646 88.18 3.98 0% 0 0% 0 0% 0 0% 0%
20201127 377.73 416 375 411.9 9.95% 9999.99% 0% 1473786 5.8873 142.67 3.99 0% 0 0% 0 0% 0 0% 0%
20201126 381.5 399.23 366.68 374.63 -2.19% 9758.68% 0% 972928 3.6972 96.12 3.8 0% 0 0% 0 0% 0 0% 0%
20201125 377.64 392.88 371.11 383 0.44% 9978.95% 0% 998548 3.7983 97.88 3.8 0% 0 0% 0 0% 0 0% 0%
20201124 338.31 392 337 381.31 16.22% 9999.99% 0% 1778781 6.6416 169.34 3.73 0% 0 0% 0 0% 0 0% 0%
20201123 325.54 330.78 321 328.1 0.05% 9964.42% 0% 655311 2.1386 55.99 3.26 0% 0 0% 0 0% 0 0% 0%
20201120 320 331 317.08 327.92 1.66% 9958.9% 0% 638794 2.0846 47.15 3.26 0% 0 0% 0 0% 0 0% 0%
20201119 320 329.99 313.35 322.58 1.2% 9949.22% 0% 738683 2.3745 51.93 3.21 0% 0 0% 0 0% 0 0% 0%
20201118 330 333 318.1 318.76 -4.01% 9708% 0% 908861 2.952 61.09 3.25 0% 0 0% 0 0% 0 0% 0%
20201117 315.78 332.8 307.66 332.09 5.13% 9999.99% 0% 1390671 4.4483 89.71 3.2 0% 0 0% 0 0% 0 0% 0%
20201116 328.46 337 311.21 315.9 -3.66% 9741.12% 0% 1287169 4.1286 85.13 3.21 0% 0 0% 0 0% 0 0% 0%
20201113 316.33 332.9 312.24 327.89 4.41% 9988.92% 0% 862212 2.8047 58.64 3.25 0% 0 0% 0 0% 0 0% 0%
20201112 327.24 333.04 308.56 314.04 -3.04% 9775.47% 0% 1174000 3.7298 76.22 3.18 0% 0 0% 0 0% 0 0% 0%
20201111 335.8 345.98 323.23 323.89 -3.92% 9626.43% 0% 1121889 3.7396 75.6 3.33 0% 0 0% 0 0% 0 0% 0%
20201110 344.88 347.88 325.3 337.1 -3.68% 9932.74% 0% 1383461 4.6469 93.81 3.36 0% 0 0% 0 0% 0 0% 0%
20201109 355.38 383.32 343.95 349.99 0.86% 9541.6% 0% 2182990 7.9242 226.71 3.63 0% 0 0% 0 0% 0 0% 0%
20201106 343.5 356.8 338.8 347 0.03% 9900% 0% 947456 3.2907 112.68 3.47 0% 0 0% 0 0% 0 0% 0%
20201105 327.58 347 321.95 346.88 9.85% 9999.99% 0% 1364316 4.6034 153.37 3.37 0% 0 0% 0 0% 0 0% 0%
20201104 322 339 312.12 315.77 -2.24% 9706.52% 0% 1185757 3.8205 135.29 3.22 0% 0 0% 0 0% 0 0% 0%
20201103 318 332 315.21 323 2.55% 9807.98% 0% 960322 3.1262 115.62 3.26 0% 0 0% 0 0% 0 0% 0%
20201102 298.9 319.88 293.2 314.97 6.92% 9999.99% 0% 923337 2.8322 107.1 3.07 0% 0 0% 0 0% 0 0% 0%
20201030 283.5 303.5 280.12 294.59 3.91% 9954.27% 0% 1008158 2.9584 113 2.93 0% 0 0% 0 0% 0 0% 0%
20201029 270.45 289.77 268.03 283.5 4.85% 9999.99% 0% 1022084 2.8395 111.42 2.78 0% 0 0% 0 0% 0 0% 0%
20201028 269.04 274.85 261 270.39 0.19% 9989.18% 0% 555153 1.4867 59.85 2.68 0% 0 0% 0 0% 0 0% 0%
20201027 261.23 272.58 258.03 269.89 2.74% 9999.99% 0% 658968 1.7616 62.18 2.67 0% 0 0% 0 0% 0 0% 0%
20201026 253.71 267.76 245.81 262.68 0.62% 9999.99% 0% 848414 2.1988 64.77 2.59 0% 0 0% 0 0% 0 0% 0%
20201023 293 296.5 255.3 261.05 -11.21% 9532.84% 0% 1509958 4.0956 85.11 2.71 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