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. 恒玄科技688608
    4. 返回上一页 刷新
股票代码（例：sh688608）       483条   (进入恒玄科技股票专站) 恒玄科技股票成本分析
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 112.69 117.48 112.69 116.65 3.38% 9956.03% 0% 1389583 1.61 111.72 1.16 0% 0 0% 0 0% 0 0% 0%
20230927 115.99 116.83 112.38 112.84 -2.11% 9798.25% 0% 1132748 1.2934 94.55 1.14 0% 0 0% 0 0% 0 0% 0%
20230926 118.7 120 114.82 115.27 -3.66% 9837.07% 0% 1385496 1.6097 112.1 1.16 0% 0 0% 0 0% 0 0% 0%
20230925 121.94 123 118.65 119.65 -1.3% 9870.83% 0% 828610 0.9968 70.26 1.2 0% 0 0% 0 0% 0 0% 0%
20230922 119.69 121.78 117.67 121.23 1.12% 9999.99% 0% 1109783 1.3255 85.81 1.19 0% 0 0% 0 0% 0 0% 0%
20230921 121.21 121.48 116 119.89 -1.73% 9974.79% 0% 1638331 1.9423 126.83 1.19 0% 0 0% 0 0% 0 0% 0%
20230920 124.61 127.1 121.15 122 -2.82% 9818.7% 0% 974070 1.2011 81.98 1.23 0% 0 0% 0 0% 0 0% 0%
20230919 124.01 126.64 123.16 125.54 0.42% 9943.2% 0% 824608 1.0339 66.72 1.25 0% 0 0% 0 0% 0 0% 0%
20230918 125.92 126.86 123 125.01 -2.68% 9900.8% 0% 1130784 1.4094 88.81 1.25 0% 0 0% 0 0% 0 0% 0%
20230915 124.95 128.45 121.48 128.45 2.4% 9999.99% 0% 1378342 1.7243 111.95 1.25 0% 0 0% 0 0% 0 0% 0%
20230914 127.55 127.55 124 125.44 -2.01% 9935.2% 0% 705227 0.8833 60.9 1.25 0% 0 0% 0 0% 0 0% 0%
20230913 125.26 128.85 123 128.01 1.76% 9999.99% 0% 1563604 1.963 134.98 1.26 0% 0 0% 0 0% 0 0% 0%
20230912 128.43 129.05 124.68 125.8 -3.04% 9884.13% 0% 1116337 1.4098 94.34 1.26 0% 0 0% 0 0% 0 0% 0%
20230911 128 132.88 128 129.75 2.63% 9804.58% 0% 1709766 2.2318 148.98 1.31 0% 0 0% 0 0% 0 0% 0%
20230908 122.4 127.6 122.05 126.42 2.45% 9999.99% 0% 950938 1.1926 83.89 1.25 0% 0 0% 0 0% 0 0% 0%
20230907 125.7 127.35 123 123.4 -2.78% 9772% 0% 1015560 1.2705 90.16 1.25 0% 0 0% 0 0% 0 0% 0%
20230906 122.01 129 121.58 126.93 2.6% 9973.81% 0% 1623384 2.0517 141 1.26 0% 0 0% 0 0% 0 0% 0%
20230905 124.8 127.3 123.63 123.71 0.72% 9796.8% 0% 1133514 1.4198 106.81 1.25 0% 0 0% 0 0% 0 0% 0%
20230904 123.65 123.65 121 122.83 -0.04% 9968.03% 0% 783147 0.9571 72.57 1.22 0% 0 0% 0 0% 0 0% 0%
20230901 125.39 125.4 122.06 122.88 -1.59% 9890.24% 0% 692453 0.8547 60.41 1.23 0% 0 0% 0 0% 0 0% 0%
20230831 124.12 125.7 123.24 124.87 -0.29% 9970.16% 0% 743270 0.9249 63.09 1.24 0% 0 0% 0 0% 0 0% 0%
20230830 121.4 126.2 119.19 125.23 4.23% 9999.19% 0% 1922999 2.3846 161.71 1.24 0% 0 0% 0 0% 0 0% 0%
20230829 113.43 120.93 109.83 120.15 6.14% 9999.99% 0% 1244838 1.4606 109.01 1.17 0% 0 0% 0 0% 0 0% 0%
20230828 121.95 122 113.02 113.2 -0.37% 9658.62% 0% 1277557 1.4869 112.67 1.16 0% 0 0% 0 0% 0 0% 0%
20230825 116.16 116.41 112.65 113.62 -2.43% 9780% 0% 938479 1.0746 81.54 1.15 0% 0 0% 0 0% 0 0% 0%
20230824 112.77 118.6 112 116.45 4.44% 9999.99% 0% 1509364 1.7396 134.42 1.15 0% 0 0% 0 0% 0 0% 0%
20230823 113.9 114.97 111.24 111.5 -1.42% 9767.26% 0% 707491 0.7971 66.36 1.13 0% 0 0% 0 0% 0 0% 0%
20230822 110.6 113.48 108.81 113.11 2.27% 9999.99% 0% 1175566 1.3071 108.69 1.11 0% 0 0% 0 0% 0 0% 0%
20230821 115.95 116.51 110.6 110.6 -5.3% 9687.61% 0% 1700617 1.914 161.19 1.13 0% 0 0% 0 0% 0 0% 0%
20230818 118 121.55 116.5 116.79 0.46% 9797.46% 0% 1155468 1.3634 122.71 1.18 0% 0 0% 0 0% 0 0% 0%
20230817 113.48 118.4 112.16 116.25 1.71% 9921.55% 0% 877942 1.0164 91.08 1.16 0% 0 0% 0 0% 0 0% 0%
20230816 116.51 116.9 113.11 114.29 -1.7% 9838.26% 0% 795920 0.9141 81.43 1.15 0% 0 0% 0 0% 0 0% 0%
20230815 118.69 120.21 114.5 116.27 -1.53% 9923.28% 0% 1099742 1.2755 110.71 1.16 0% 0 0% 0 0% 0 0% 0%
20230814 120.62 120.77 116.5 118.08 -2.92% 9906.78% 0% 1369016 1.612 138.05 1.18 0% 0 0% 0 0% 0 0% 0%
20230811 123.23 124.45 121.5 121.63 -1.03% 9788.62% 0% 680661 0.8364 73.51 1.23 0% 0 0% 0 0% 0 0% 0%
20230810 121.88 123.49 120.36 122.9 0.2% 9973.77% 0% 666903 0.8146 65.46 1.22 0% 0 0% 0 0% 0 0% 0%
20230809 121.66 122.96 120 122.66 -0.07% 9954.1% 0% 659145 0.8031 60.89 1.22 0% 0 0% 0 0% 0 0% 0%
20230808 123.45 124.8 121.55 122.75 -0.87% 9879.67% 0% 938484 1.152 85.63 1.23 0% 0 0% 0 0% 0 0% 0%
20230807 124.4 125.88 122 123.83 -0.45% 9886.29% 0% 931938 1.1556 79.57 1.24 0% 0 0% 0 0% 0 0% 0%
20230804 127.08 128.36 124.1 124.39 -1.88% 9851.2% 0% 1129723 1.4171 96.31 1.25 0% 0 0% 0 0% 0 0% 0%
20230803 127.5 128.88 125.29 126.77 -0.18% 9881.89% 0% 856499 1.0845 75.06 1.27 0% 0 0% 0 0% 0 0% 0%
20230802 128.2 129.5 126.17 127 -0.42% 9821.88% 0% 941600 1.2038 81.94 1.28 0% 0 0% 0 0% 0 0% 0%
20230801 125.73 128.4 124.52 127.54 1.48% 9942.52% 0% 1127933 1.4335 90.78 1.27 0% 0 0% 0 0% 0 0% 0%
20230731 125 126.98 124.01 125.68 1.09% 9874.6% 0% 1045152 1.3128 73.03 1.26 0% 0 0% 0 0% 0 0% 0%
20230728 124.72 126.8 122.2 124.32 -0.73% 9925.81% 0% 1333851 1.6561 89.95 1.24 0% 0 0% 0 0% 0 0% 0%
20230727 127.01 128.4 123.88 125.24 -2.32% 9839.68% 0% 1244588 1.5645 78.65 1.26 0% 0 0% 0 0% 0 0% 0%
20230726 129.97 131.69 126.87 128.22 -1.27% 9839.53% 0% 1028443 1.3245 61.32 1.29 0% 0 0% 0 0% 0 0% 0%
20230725 130.05 134.6 128.2 129.87 0.64% 9813.74% 0% 1710642 2.2391 99.17 1.31 0% 0 0% 0 0% 0 0% 0%
20230724 125.16 131.8 125.16 129.05 1.22% 9903.88% 0% 1047419 1.3535 57.19 1.29 0% 0 0% 0 0% 0 0% 0%
20230721 129.42 131.86 126.6 127.5 -1.92% 9783.72% 0% 886446 1.1455 48.57 1.29 0% 0 0% 0 0% 0 0% 0%
20230720 133.88 135.68 129.32 129.99 -2.99% 9747.73% 0% 1005010 1.3243 54.62 1.32 0% 0 0% 0 0% 0 0% 0%
20230719 130.27 136.12 130.27 133.99 2.31% 9899.25% 0% 1727578 2.3106 90.85 1.34 0% 0 0% 0 0% 0 0% 0%
20230718 130.2 137.63 129.29 130.96 -4.2% 9821.21% 0% 2736131 3.61 135.4 1.32 0% 0 0% 0 0% 0 0% 0%
20230717 136.2 140 135.72 136.7 0.24% 9878.1% 0% 1272178 1.7473 68.41 1.37 0% 0 0% 0 0% 0 0% 0%
20230714 142.8 144.15 135.55 136.37 -1.71% 9710.79% 0% 2248365 3.1251 117.98 1.39 0% 0 0% 0 0% 0 0% 0%
20230713 139.14 143.25 136 138.74 4.03% 9881.29% 0% 2347914 3.2642 129.57 1.39 0% 0 0% 0 0% 0 0% 0%
20230712 135.15 136.3 132.81 133.37 -1.14% 9779.26% 0% 1700495 2.2915 97.35 1.35 0% 0 0% 0 0% 0 0% 0%
20230711 124.49 137.98 124.49 134.91 7.36% 9967.91% 0% 2480513 3.3207 147.82 1.34 0% 0 0% 0 0% 0 0% 0%
20230710 127.96 128.9 124.7 125.66 -1.79% 9873.02% 0% 996249 1.256 59.39 1.26 0% 0 0% 0 0% 0 0% 0%
20230707 130.34 131.21 126.7 127.95 -2.63% 9818.6% 0% 1405862 1.8088 82.89 1.29 0% 0 0% 0 0% 0 0% 0%
20230706 127.23 134.5 125.51 131.41 2.44% 9931.3% 0% 1926622 2.524 112.05 1.31 0% 0 0% 0 0% 0 0% 0%
20230705 126.09 132.82 126.09 128.28 2.22% 9767.69% 0% 2711926 3.5242 163.9 1.3 0% 0 0% 0 0% 0 0% 0%
20230704 123 127.6 120.6 125.5 2.17% 9999.99% 0% 2004767 2.4935 124.06 1.24 0% 0 0% 0 0% 0 0% 0%
20230703 121.66 126.3 121.3 122.83 1.49% 9805.65% 0% 2160917 2.6801 140.76 1.24 0% 0 0% 0 0% 0 0% 0%
20230630 122.22 123.48 120.18 121.03 -1.64% 9902.48% 0% 1500555 1.8203 103.35 1.21 0% 0 0% 0 0% 0 0% 0%
20230629 123.15 125.2 120.5 123.05 0.2% 9904.07% 0% 1126953 1.3856 77.58 1.23 0% 0 0% 0 0% 0 0% 0%
20230628 125.87 125.87 120.91 122.81 -1.56% 9884.55% 0% 1164291 1.435 73.21 1.23 0% 0 0% 0 0% 0 0% 0%
20230627 129.7 129.7 123.78 124.76 -2.96% 9801.59% 0% 1449305 1.8227 88.5 1.26 0% 0 0% 0 0% 0 0% 0%
20230626 130 132.94 125.22 128.56 -1.85% 9943.75% 0% 1489633 1.9111 89.71 1.28 0% 0 0% 0 0% 0 0% 0%
20230621 139.17 142.5 130.76 130.98 -6.44% 9674.63% 0% 2048840 2.7491 126.16 1.34 0% 0 0% 0 0% 0 0% 0%
20230620 137.95 141.36 137.51 140 0.62% 9900% 0% 881766 1.2317 59.28 1.4 0% 0 0% 0 0% 0 0% 0%
20230619 136.08 143.3 135 139.14 2.17% 9838.57% 0% 1692557 2.371 107.6 1.4 0% 0 0% 0 0% 0 0% 0%
20230616 135.26 137.65 132.8 136.18 0.69% 9987.41% 0% 1056943 1.4283 65.6 1.35 0% 0 0% 0 0% 0 0% 0%
20230615 135 136.2 132.9 135.25 0.28% 9918.52% 0% 928841 1.25 52.77 1.35 0% 0 0% 0 0% 0 0% 0%
20230614 133.26 138.46 132.57 134.87 0.72% 9890.37% 0% 1532653 2.0723 83.59 1.35 0% 0 0% 0 0% 0 0% 0%
20230613 126 134.48 123.73 133.9 6.67% 9999.99% 0% 2406503 3.1295 119.67 1.3 0% 0 0% 0 0% 0 0% 0%
20230612 128.8 130 125 125.53 -2.68% 9707.03% 0% 1902565 2.4268 98.73 1.28 0% 0 0% 0 0% 0 0% 0%
20230609 131 132.46 125.42 128.99 -1.2% 9977.34% 0% 1970472 2.5188 100.81 1.28 0% 0 0% 0 0% 0 0% 0%
20230608 136.75 137.35 129.44 130.56 -4.87% 9790.91% 0% 1819710 2.3977 99.3 1.32 0% 0 0% 0 0% 0 0% 0%
20230607 139.01 141.23 136.8 137.25 -1.51% 9774.1% 0% 1254279 1.7377 74.9 1.39 0% 0 0% 0 0% 0 0% 0%
20230606 143.2 145.38 138.15 139.35 -4.04% 9782.98% 0% 1765816 2.493 107.47 1.41 0% 0 0% 0 0% 0 0% 0%
20230605 146.47 149.66 144.26 145.22 -0.66% 9778.91% 0% 1439165 2.1088 93.2 1.47 0% 0 0% 0 0% 0 0% 0%
20230602 151.16 153.5 142.66 146.18 -4.53% 9844.22% 0% 2281539 3.3474 145.51 1.47 0% 0 0% 0 0% 0 0% 0%
20230601 150 154.03 147.5 153.11 1.82% 9999.99% 0% 1566503 2.3591 96.07 1.51 0% 0 0% 0 0% 0 0% 0%
20230531 144.74 153.88 144.74 150.38 3.06% 9925.33% 0% 2293843 3.4364 140.28 1.5 0% 0 0% 0 0% 0 0% 0%
20230530 144.38 147.5 142.12 145.92 0.66% 9963.45% 0% 1066684 1.5447 69.03 1.45 0% 0 0% 0 0% 0 0% 0%
20230529 143.1 151 142.01 144.96 1.82% 9761.22% 0% 1928330 2.8285 123.81 1.47 0% 0 0% 0 0% 0 0% 0%
20230526 140 142.68 137.51 142.37 1.65% 9997.16% 0% 1199886 1.687 75.28 1.41 0% 0 0% 0 0% 0 0% 0%
20230525 138.89 141.48 136.38 140.06 0.92% 9976.26% 0% 1040569 1.446 64.1 1.39 0% 0 0% 0 0% 0 0% 0%
20230524 141.24 143.46 137.16 138.78 -1.65% 9812.86% 0% 1215987 1.705 71.44 1.4 0% 0 0% 0 0% 0 0% 0%
20230523 143.15 143.52 139 141.11 -1.64% 9837.32% 0% 1351326 1.9164 76.83 1.42 0% 0 0% 0 0% 0 0% 0%
20230522 151.7 151.7 143 143.46 -5.62% 9793.79% 0% 1717838 2.4966 102.79 1.45 0% 0 0% 0 0% 0 0% 0%
20230519 144.92 155.78 144.92 152 4.83% 9900% 0% 3047341 4.625 195.79 1.52 0% 0 0% 0 0% 0 0% 0%
20230518 144.8 149.25 143.12 145 0.64% 9763.95% 0% 1571031 2.3071 105.32 1.47 0% 0 0% 0 0% 0 0% 0%
20230517 143.11 145.9 142.1 144.08 0% 9905.56% 0% 1090505 1.5695 72.23 1.44 0% 0 0% 0 0% 0 0% 0%
20230516 146 149.96 142.8 144.08 -0.7% 9768.49% 0% 1375783 2.0089 85.18 1.46 0% 0 0% 0 0% 0 0% 0%
20230515 145 146.65 140.61 145.1 -1.06% 9976.39% 0% 1663476 2.3903 94.17 1.44 0% 0 0% 0 0% 0 0% 0%
20230510 128.92 133.8 127 130.02 1.67% 9901.54% 0% 1396303 1.8215 66.31 1.3 0% 0 0% 0 0% 0 0% 0%
20230509 127.26 134.78 126.11 127.89 -0.07% 9662.6% 0% 2083711 2.73 91.5 1.31 0% 0 0% 0 0% 0 0% 0%
20230508 122.2 129.97 121 127.98 6.01% 9999.99% 0% 2213454 2.7989 92.21 1.26 0% 0 0% 0 0% 0 0% 0%
20230505 119.8 122.8 119.63 120.72 0.1% 9876.86% 0% 1045515 1.265 41.5 1.21 0% 0 0% 0 0% 0 0% 0%
20230504 123 124.68 119.38 120.6 -2.33% 9866.94% 0% 1502047 1.824 57.16 1.21 0% 0 0% 0 0% 0 0% 0%
20230428 120.58 127.88 120 123.48 4.2% 9778.4% 0% 2328584 2.9014 84.91 1.25 0% 0 0% 0 0% 0 0% 0%
20230427 119.8 122.38 117.01 118.5 -1.41% 9857.98% 0% 1781314 2.1241 56.32 1.19 0% 0 0% 0 0% 0 0% 0%
20230426 126.76 130.5 119.42 120.2 -4.3% 9593.55% 0% 2734170 3.4021 81.32 1.24 0% 0 0% 0 0% 0 0% 0%
20230425 134.4 136.08 124.37 125.6 -6.27% 9636.43% 0% 2959600 3.8079 81.44 1.29 0% 0 0% 0 0% 0 0% 0%
20230424 140.23 140.3 132.02 134 -4.78% 9825.93% 0% 2952657 3.9998 83.83 1.35 0% 0 0% 0 0% 0 0% 0%
20230421 156.87 157 140.72 140.72 -10.93% 9472.79% 0% 3189791 4.6823 92.77 1.47 0% 0 0% 0 0% 0 0% 0%
20230420 157 160.26 152.5 157.98 0.7% 9962.42% 0% 2079738 3.2676 59.69 1.57 0% 0 0% 0 0% 0 0% 0%
20230419 159.74 161.88 156.02 156.88 -1.8% 9766.67% 0% 1848858 2.9337 45.89 1.59 0% 0 0% 0 0% 0 0% 0%
20230418 158 161.51 155.88 159.75 0.35% 9999.99% 0% 1688258 2.6734 39.84 1.58 0% 0 0% 0 0% 0 0% 0%
20230417 165 166 158.8 159.2 -5.85% 9788.2% 0% 2531218 4.0846 61.05 1.61 0% 0 0% 0 0% 0 0% 0%
20230414 166.5 169.9 154.99 169.1 2.25% 9999.99% 0% 3954988 6.4343 100.19 1.63 0% 0 0% 0 0% 0 0% 0%
20230413 171.03 176.8 163.1 165.38 -3.87% 9744.05% 0% 3722538 6.2534 104.65 1.68 0% 0 0% 0 0% 0 0% 0%
20230412 173.8 177 165 172.03 4.83% 9960.23% 0% 4883585 8.3429 147.53 1.71 0% 0 0% 0 0% 0 0% 0%
20230411 162.96 168.8 160.06 164.1 0.46% 9845.45% 0% 2892389 4.7694 91.05 1.65 0% 0 0% 0 0% 0 0% 0%
20230410 178.89 178.9 161.06 163.35 -8.69% 9508.82% 0% 3981564 6.752 126.11 1.7 0% 0 0% 0 0% 0 0% 0%
20230407 184.87 184.87 172.2 178.9 -3.35% 9999.99% 0% 5063367 8.9435 179.65 1.77 0% 0 0% 0 0% 0 0% 0%
20230406 166 186.38 166 185.1 19.17% 9999.99% 0% 6934107 12.4709 273.08 1.8 0% 0 0% 0 0% 0 0% 0%
20230404 141.85 158.28 140.5 155.32 9.53% 9999.99% 0% 4060249 6.104 171.48 1.5 0% 0 0% 0 0% 0 0% 0%
20230403 143.95 147.72 139.3 141.8 -1.6% 9885.92% 0% 1757296 2.4952 74.84 1.42 0% 0 0% 0 0% 0 0% 0%
20230331 142.99 144.8 139.28 144.1 1.27% 9999.99% 0% 982533 1.3959 39.91 1.42 0% 0 0% 0 0% 0 0% 0%
20230330 145 146.88 140.27 142.29 -1.35% 9920.42% 0% 1402024 1.9949 56.86 1.42 0% 0 0% 0 0% 0 0% 0%
20230329 141.66 147.2 139.05 144.23 2.05% 9915.97% 0% 2117691 3.0511 90.54 1.44 0% 0 0% 0 0% 0 0% 0%
20230328 151.57 152.5 139.76 141.33 -8.83% 9646.9% 0% 2884803 4.1722 132.38 1.45 0% 0 0% 0 0% 0 0% 0%
20230327 153 163.08 152.46 155.02 5.17% 9711.39% 0% 3752680 5.9111 206.59 1.58 0% 0 0% 0 0% 0 0% 0%
20230324 147.58 151.58 146.19 147.4 -1.54% 9859.46% 0% 2018050 2.9846 125.51 1.48 0% 0 0% 0 0% 0 0% 0%
20230323 154.68 157 146 149.7 -3.22% 9880% 0% 3213637 4.8344 195.85 1.5 0% 0 0% 0 0% 0 0% 0%
20230322 154 154.88 150.29 154.68 0.34% 9999.99% 0% 1565168 2.3932 125.4 1.53 0% 0 0% 0 0% 0 0% 0%
20230321 147 154.16 145.88 154.15 2.72% 9999.99% 0% 2547219 3.8425 217.75 1.51 0% 0 0% 0 0% 0 0% 0%
20230320 135.3 153 135.3 150.07 10.36% 9999.99% 0% 2774389 4.1066 277.8 1.48 0% 0 0% 0 0% 0 0% 0%
20230317 130.56 136.35 130.21 135.98 3.94% 9972.59% 0% 1097590 1.4779 125.59 1.35 0% 0 0% 0 0% 0 0% 0%
20230316 130.49 132.68 129.7 130.83 0.35% 9887.02% 0% 456001 0.5983 53.19 1.31 0% 0 0% 0 0% 0 0% 0%
20230315 132.05 135.95 129.94 130.38 -1.53% 9703.01% 0% 625821 0.8315 73.67 1.33 0% 0 0% 0 0% 0 0% 0%
20230314 131.98 133.35 129.31 132.4 -0.96% 9930.3% 0% 945180 1.2447 111.35 1.32 0% 0 0% 0 0% 0 0% 0%
20230313 134.21 134.55 128.55 133.68 0.63% 9999.99% 0% 812870 1.0661 100.44 1.31 0% 0 0% 0 0% 0 0% 0%
20230310 131.09 136.65 129.36 132.84 1.33% 9813.43% 0% 1449212 1.9427 188 1.34 0% 0 0% 0 0% 0 0% 0%
20230309 128.86 133.1 126.4 131.1 2.74% 9907.63% 0% 877879 1.1507 127.82 1.31 0% 0 0% 0 0% 0 0% 0%
20230308 128.05 131.12 125.17 127.6 -1.15% 9868.75% 0% 710974 0.9094 106.52 1.28 0% 0 0% 0 0% 0 0% 0%
20230307 130.14 132.5 129.06 129.09 -1.15% 9754.2% 0% 722817 0.947 113.71 1.31 0% 0 0% 0 0% 0 0% 0%
20230306 127.74 132.65 126.47 130.59 2.8% 9945.38% 0% 780932 1.0125 121.93 1.3 0% 0 0% 0 0% 0 0% 0%
20230303 126.1 128 123.88 127.03 3.02% 9981.75% 0% 765783 0.9636 109.33 1.26 0% 0 0% 0 0% 0 0% 0%
20230302 125.19 126.28 123.11 123.31 -1.5% 9844.35% 0% 473943 0.5878 61.06 1.24 0% 0 0% 0 0% 0 0% 0%
20230301 124.29 125.99 123.26 125.19 0.82% 9995.97% 0% 519453 0.6467 58.17 1.24 0% 0 0% 0 0% 0 0% 0%
20230228 123.44 124.93 121.78 124.17 1.16% 9913.71% 0% 560195 0.6945 55.05 1.24 0% 0 0% 0 0% 0 0% 0%
20230227 125.33 125.91 122.55 122.75 -2.58% 9879.67% 0% 626208 0.7725 55.35 1.23 0% 0 0% 0 0% 0 0% 0%
20230224 128.46 129.99 124.62 126 -1.87% 9900% 0% 442734 0.5594 38.58 1.26 0% 0 0% 0 0% 0 0% 0%
20230223 126.71 129.25 126.06 128.4 1.34% 9931.25% 0% 504320 0.6452 42.88 1.28 0% 0 0% 0 0% 0 0% 0%
20230222 127.76 129.79 125.44 126.7 -1.63% 9876.38% 0% 536059 0.6809 43.67 1.27 0% 0 0% 0 0% 0 0% 0%
20230221 131.88 132.34 127.35 128.8 -1.75% 9884.5% 0% 738723 0.9566 59.78 1.29 0% 0 0% 0 0% 0 0% 0%
20230220 133.91 134.27 129.89 131.09 -2.27% 9831.06% 0% 1219116 1.6032 100.98 1.32 0% 0 0% 0 0% 0 0% 0%
20230217 138 139.08 132.68 134.13 -3.54% 9835.56% 0% 1312905 1.7761 116.3 1.35 0% 0 0% 0 0% 0 0% 0%
20230216 141 147.74 137.57 139.05 -0.97% 9623.78% 0% 1474354 2.1027 142.62 1.43 0% 0 0% 0 0% 0 0% 0%
20230215 135.35 142.5 134.18 140.41 3.74% 9999.99% 0% 1583397 2.2038 153.98 1.39 0% 0 0% 0 0% 0 0% 0%
20230214 138.99 143.33 134.53 135.35 -1.28% 9637.41% 0% 1422596 1.9718 151.9 1.39 0% 0 0% 0 0% 0 0% 0%
20230213 136.51 139.5 135.8 137.11 -0.07% 9908.03% 0% 936324 1.2855 101.61 1.37 0% 0 0% 0 0% 0 0% 0%
20230210 138.66 140.88 135.36 137.21 -1.07% 9842.75% 0% 799400 1.1009 83.62 1.38 0% 0 0% 0 0% 0 0% 0%
20230209 133.6 139.56 133.17 138.7 2.74% 9999.99% 0% 844261 1.156 87.18 1.37 0% 0 0% 0 0% 0 0% 0%
20230208 138 140.92 134.6 135 -1.7% 9754.01% 0% 706707 0.9673 68.25 1.37 0% 0 0% 0 0% 0 0% 0%
20230207 137.3 138 135.52 137.33 0.18% 9924.09% 0% 529322 0.7247 51.08 1.37 0% 0 0% 0 0% 0 0% 0%
20230206 136.8 138.8 134 137.09 -0.06% 9980.15% 0% 757277 1.031 61.89 1.36 0% 0 0% 0 0% 0 0% 0%
20230203 137.02 140.29 135.2 137.17 -0.72% 9912.41% 0% 933671 1.277 76.1 1.37 0% 0 0% 0 0% 0 0% 0%
20230202 140 141.88 136.2 138.16 -0.09% 9839.57% 0% 1218776 1.6957 105.11 1.39 0% 0 0% 0 0% 0 0% 0%
20230201 136.38 139.37 134.55 138.28 1.66% 9920.29% 0% 664382 0.9149 61.24 1.38 0% 0 0% 0 0% 0 0% 0%
20230131 138 139.48 131.86 136.02 -1.73% 9975.56% 0% 1278379 1.7202 115.16 1.35 0% 0 0% 0 0% 0 0% 0%
20230130 136.88 140.9 136 138.42 0.46% 9858.27% 0% 1350820 1.8744 132.52 1.39 0% 0 0% 0 0% 0 0% 0%
20230120 139.63 139.63 135.06 137.79 0.19% 9884.78% 0% 924028 1.2732 97.9 1.38 0% 0 0% 0 0% 0 0% 0%
20230119 134.99 141.65 133.66 137.53 1.88% 9865.94% 0% 1567686 2.1697 151.89 1.38 0% 0 0% 0 0% 0 0% 0%
20230118 135.49 135.8 132.2 134.99 0.13% 9973.88% 0% 880001 1.1823 97.79 1.34 0% 0 0% 0 0% 0 0% 0%
20230117 126.98 139.29 122.8 134.81 9.07% 9960.45% 0% 2466836 3.3128 269.35 1.34 0% 0 0% 0 0% 0 0% 0%
20230116 117 125.52 116.1 123.6 4.6% 9948.78% 0% 932948 1.1463 112.96 1.23 0% 0 0% 0 0% 0 0% 0%
20230113 118.53 119.47 115.5 118.17 -0.08% 9914.41% 0% 536478 0.6321 63.07 1.18 0% 0 0% 0 0% 0 0% 0%
20230112 117.58 118.8 116.04 118.27 0.65% 9922.88% 0% 445253 0.5239 51.7 1.18 0% 0 0% 0 0% 0 0% 0%
20230111 119.9 122.56 116.67 117.51 -1.93% 9774.79% 0% 782271 0.9295 89.63 1.19 0% 0 0% 0 0% 0 0% 0%
20230110 117.4 121.23 117.38 119.82 2% 9885% 0% 772913 0.9254 90.48 1.2 0% 0 0% 0 0% 0 0% 0%
20230109 118.09 120.6 116.3 117.47 -0.53% 9855.08% 0% 620574 0.7298 72.82 1.18 0% 0 0% 0 0% 0 0% 0%
20230106 119.9 120.9 117.24 118.09 -1.51% 9823.53% 0% 740245 0.8795 80.67 1.19 0% 0 0% 0 0% 0 0% 0%
20230105 114.49 121.3 112.63 119.9 6.01% 9999.99% 0% 1376084 1.6258 148.5 1.18 0% 0 0% 0 0% 0 0% 0%
20230104 116.98 118.87 110.21 113.1 -2.86% 9821.05% 0% 1219416 1.3858 134.2 1.14 0% 0 0% 0 0% 0 0% 0%
20230103 113.97 116.62 109.99 116.43 2.13% 9999.99% 0% 1017451 1.1597 119.74 1.14 0% 0 0% 0 0% 0 0% 0%
20221230 115.08 116.39 111.56 114 -0.35% 9900% 0% 900727 1.0235 74.33 1.14 0% 0 0% 0 0% 0 0% 0%
20221229 114.44 118 112.05 114.4 0.04% 9847.83% 0% 623984 0.7206 74.51 1.15 0% 0 0% 0 0% 0 0% 0%
20221228 116.02 116.68 113.05 114.35 -1.44% 9843.48% 0% 650959 0.7461 75.4 1.15 0% 0 0% 0 0% 0 0% 0%
20221227 114.01 117 112.6 116.02 1.77% 9988.7% 0% 666885 0.7665 70.88 1.15 0% 0 0% 0 0% 0 0% 0%
20221226 114.92 118.05 112.89 114 -0.84% 9727.59% 0% 625372 0.7231 64.16 1.16 0% 0 0% 0 0% 0 0% 0%
20221223 116.25 116.25 109.81 114.97 -1.09% 9999.99% 0% 1433567 1.6155 119.91 1.13 0% 0 0% 0 0% 0 0% 0%
20221222 119.99 121.42 115.23 116.24 -3.13% 9835.04% 0% 804443 0.9452 66.65 1.17 0% 0 0% 0 0% 0 0% 0%
20221221 120.66 121.58 117.67 119.99 0.4% 9983.19% 0% 855598 1.0198 68.8 1.19 0% 0 0% 0 0% 0 0% 0%
20221220 122.7 123.15 117.9 119.51 -2.59% 9859.17% 0% 617387 0.7387 49.25 1.2 0% 0 0% 0 0% 0 0% 0%
20221219 121.44 125.44 121.39 122.69 0.04% 9874.8% 0% 634786 0.7838 49.6 1.23 0% 0 0% 0 0% 0 0% 0%
20221216 126.01 126.93 120.58 122.64 -2.67% 9870.73% 0% 1110189 1.3615 83.11 1.23 0% 0 0% 0 0% 0 0% 0%
20221215 127 130.29 125.01 126.01 -0.78% 9822.05% 0% 745968 0.9508 59.45 1.27 0% 0 0% 0 0% 0 0% 0%
20221214 132.01 133.31 124.1 127 -1.4% 9900% 0% 1297263 1.644 94.24 1.27 0% 0 0% 0 0% 0 0% 0%
20221213 132.92 132.92 127 128.8 -3.38% 9884.5% 0% 934615 1.207 74.73 1.29 0% 0 0% 0 0% 0 0% 0%
20221212 129.5 134.99 125.41 133.3 2.9% 9999.99% 0% 2191951 2.873 167.86 1.31 0% 0 0% 0 0% 0 0% 0%
20221209 127.6 129.8 123.6 129.54 3.48% 9999.99% 0% 1785553 2.2641 143 1.27 0% 0 0% 0 0% 0 0% 0%
20221208 128.47 129.47 125.18 125.18 -2.92% 9834.92% 0% 1222306 1.5395 103.66 1.26 0% 0 0% 0 0% 0 0% 0%
20221207 129.73 132.56 126.2 128.95 -1.41% 9896.12% 0% 909311 1.1722 80.04 1.29 0% 0 0% 0 0% 0 0% 0%
20221206 129.1 134.39 128.52 130.8 1.32% 9884.73% 0% 1150914 1.5083 100.24 1.31 0% 0 0% 0 0% 0 0% 0%
20221205 134.98 136.2 127.48 129.1 -3.39% 9830.77% 0% 1032173 1.3417 88.66 1.3 0% 0 0% 0 0% 0 0% 0%
20221202 134.01 138.26 133.05 133.63 -1.29% 9798.52% 0% 715867 0.9662 66.04 1.35 0% 0 0% 0 0% 0 0% 0%
20221201 136.58 142.85 132.81 135.37 1.02% 9781.02% 0% 1192977 1.6382 104.57 1.37 0% 0 0% 0 0% 0 0% 0%
20221130 134.03 138.45 133 134 -0.73% 9825.93% 0% 811348 1.0963 65.42 1.35 0% 0 0% 0 0% 0 0% 0%
20221129 127.27 137.8 124 134.98 5.36% 9999.99% 0% 1661094 2.1776 112.44 1.31 0% 0 0% 0 0% 0 0% 0%
20221128 129 131.5 125.13 128.11 -2.89% 9908.59% 0% 1263867 1.6184 79.28 1.28 0% 0 0% 0 0% 0 0% 0%
20221125 133.31 136.71 130.1 131.92 -1.33% 9818.8% 0% 1002758 1.3301 65.2 1.33 0% 0 0% 0 0% 0 0% 0%
20221124 137.5 138.68 132.35 133.7 -2.63% 9803.7% 0% 1008894 1.3594 64.89 1.35 0% 0 0% 0 0% 0 0% 0%
20221123 143.4 146 136.78 137.31 -4.25% 9778.42% 0% 1121636 1.5579 75.88 1.39 0% 0 0% 0 0% 0 0% 0%
20221122 142.6 149.43 140.99 143.4 0.56% 9789.66% 0% 1083002 1.5716 79.47 1.45 0% 0 0% 0 0% 0 0% 0%
20221121 144.26 146.44 140.29 142.6 -1.51% 9872.03% 0% 577025 0.8233 43.25 1.43 0% 0 0% 0 0% 0 0% 0%
20221118 147.9 151.35 144 144.79 -2.17% 9683.11% 0% 1299309 1.9266 98.3 1.48 0% 0 0% 0 0% 0 0% 0%
20221117 140.79 151.67 137.02 148 4.59% 9999.99% 0% 1871107 2.7175 140.7 1.45 0% 0 0% 0 0% 0 0% 0%
20221116 146.85 153.8 139.02 141.5 -2.98% 9591.78% 0% 2547859 3.7095 201.49 1.46 0% 0 0% 0 0% 0 0% 0%
20221115 125.88 147.86 124.19 145.85 16.89% 9999.99% 0% 2311858 3.1677 195.13 1.37 0% 0 0% 0 0% 0 0% 0%
20221114 119.1 126.98 116.45 124.78 4.62% 9962.9% 0% 1324976 1.6382 116.51 1.24 0% 0 0% 0 0% 0 0% 0%
20221111 119.06 125.99 116.1 119.27 5.34% 9596.75% 0% 1515733 1.8659 133.25 1.23 0% 0 0% 0 0% 0 0% 0%
20221110 115.9 118.4 112.46 113.22 -2.16% 9745.22% 0% 809736 0.9307 65.21 1.15 0% 0 0% 0 0% 0 0% 0%
20221109 117.94 118.81 115.1 115.72 -2.67% 9790.6% 0% 711806 0.8306 55.38 1.17 0% 0 0% 0 0% 0 0% 0%
20221108 123.74 125 117.07 118.89 -3.92% 9890.76% 0% 728470 0.869 55.73 1.19 0% 0 0% 0 0% 0 0% 0%
20221107 125 129.99 122 123.74 -0.53% 9720.63% 0% 1145652 1.438 93.07 1.26 0% 0 0% 0 0% 0 0% 0%
20221104 120 128.66 117 124.4 4.04% 9999.99% 0% 1415414 1.7334 116.44 1.22 0% 0 0% 0 0% 0 0% 0%
20221103 113.24 120.01 112.88 119.57 3.59% 9999.99% 0% 1569979 1.8471 125.84 1.18 0% 0 0% 0 0% 0 0% 0%
20221102 112.67 118.25 112.01 115.43 2.57% 9850.86% 0% 1318916 1.5286 109.4 1.16 0% 0 0% 0 0% 0 0% 0%
20221101 115.25 116 110.38 112.54 -1.99% 9859.29% 0% 898487 1.0151 78.62 1.13 0% 0 0% 0 0% 0 0% 0%
20221031 112.74 117 109.13 114.83 2.69% 9972.81% 0% 1408546 1.6103 130.17 1.14 0% 0 0% 0 0% 0 0% 0%
20221028 105.99 115.7 105.62 111.82 4.6% 9795.58% 0% 1906878 2.1529 187.59 1.13 0% 0 0% 0 0% 0 0% 0%
20221027 104.77 107.39 103.11 106.9 3.68% 9999.99% 0% 1569623 1.6507 164.46 1.05 0% 0 0% 0 0% 0 0% 0%
20221026 94.13 104 91.96 103.11 9.63% 9999.99% 0% 1410560 1.412 159.15 1 0% 0 0% 0 0% 0 0% 0%
20221025 92.04 95.95 90.59 94.05 -0.58% 9905.32% 0% 770550 0.7212 86.93 0.94 0% 0 0% 0 0% 0 0% 0%
20221024 97.2 100.37 94.02 94.6 -3.83% 9652.58% 0% 907615 0.8798 106.61 0.97 0% 0 0% 0 0% 0 0% 0%
20221021 98.33 102.79 94.22 98.37 0.03% 9999.99% 0% 1524193 1.4848 182.26 0.97 0% 0 0% 0 0% 0 0% 0%
20221020 95.86 100.81 94.43 98.34 2.77% 9934.69% 0% 1165634 1.1425 158.59 0.98 0% 0 0% 0 0% 0 0% 0%
20221019 97.57 97.88 95.05 95.69 -2.16% 9867.71% 0% 507060 0.4874 72.79 0.96 0% 0 0% 0 0% 0 0% 0%
20221018 98.3 99.49 96.5 97.8 -0.71% 9879.59% 0% 473850 0.4632 68.08 0.98 0% 0 0% 0 0% 0 0% 0%
20221017 96.9 99.97 96.53 98.5 0.52% 9951.02% 0% 697807 0.6863 95.99 0.98 0% 0 0% 0 0% 0 0% 0%
20220720 125.96 133.88 125.21 130.5 3.6% 9938.46% 0% 1252836 1.6225 159.43 1.3 0% 0 0% 0 0% 0 0% 0%
20220719 122.63 127.3 121 125.96 2.67% 9976.8% 0% 705680 0.8804 78.44 1.25 0% 0 0% 0 0% 0 0% 0%
20220718 123.8 124.79 121 122.69 -0.31% 9874.8% 0% 453680 0.559 47.15 1.23 0% 0 0% 0 0% 0 0% 0%
20220715 120.89 125.28 120.89 123.07 -0.06% 9825% 0% 588859 0.728 56.42 1.24 0% 0 0% 0 0% 0 0% 0%
20220714 123.31 127 122.8 123.15 -0.13% 9831.45% 0% 636291 0.7902 57.95 1.24 0% 0 0% 0 0% 0 0% 0%
20220713 126.75 128.73 122.01 123.31 -2.71% 9844.35% 0% 627455 0.7801 55.38 1.24 0% 0 0% 0 0% 0 0% 0%
20220712 134.89 134.99 126.28 126.75 -4.81% 9725.58% 0% 811459 1.0493 70.11 1.29 0% 0 0% 0 0% 0 0% 0%
20220711 136.42 136.42 131.68 133.16 -1.27% 9912.03% 0% 489662 0.6534 43.01 1.33 0% 0 0% 0 0% 0 0% 0%
20220708 134.03 139.37 133.34 134.87 0.63% 9816.91% 0% 669361 0.9125 57.55 1.36 0% 0 0% 0 0% 0 0% 0%
20220707 138.88 141.66 133.43 134.03 -2.91% 9683.21% 0% 903553 1.2335 76.66 1.37 0% 0 0% 0 0% 0 0% 0%
20220706 128.16 140.5 126.06 138.05 7.72% 9976.64% 0% 1931296 2.6421 163.15 1.37 0% 0 0% 0 0% 0 0% 0%
20220705 132.93 134.54 125.24 128.16 -2.91% 9834.88% 0% 1209286 1.5542 103.18 1.29 0% 0 0% 0 0% 0 0% 0%
20220704 137.51 139.58 131.13 132 -5.29% 9824.81% 0% 1224029 1.6327 107.51 1.33 0% 0 0% 0 0% 0 0% 0%
20220701 138.5 140.82 136.62 139.37 1.29% 9926.62% 0% 1070950 1.4888 93.6 1.39 0% 0 0% 0 0% 0 0% 0%
20220630 138.01 141.99 136.5 137.6 -0.57% 9799.28% 0% 925196 1.2818 76.34 1.39 0% 0 0% 0 0% 0 0% 0%
20220629 141.6 144.01 138.25 138.39 -2.35% 9714.89% 0% 1188834 1.6795 97.84 1.41 0% 0 0% 0 0% 0 0% 0%
20220628 141.97 142.5 135 141.72 0.65% 9999.99% 0% 963809 1.3425 79.04 1.39 0% 0 0% 0 0% 0 0% 0%
20220627 141.04 144.85 139.81 140.8 0.14% 9815.49% 0% 1008376 1.4366 83.32 1.42 0% 0 0% 0 0% 0 0% 0%
20220624 142.09 142.67 137.41 140.6 1.28% 9942.86% 0% 859522 1.2034 68.43 1.4 0% 0 0% 0 0% 0 0% 0%
20220623 137 141.92 136.6 138.82 0.23% 9815.71% 0% 918770 1.2841 60.85 1.4 0% 0 0% 0 0% 0 0% 0%
20220622 142.73 145.9 137.93 138.5 -2.85% 9653.52% 0% 1069836 1.5175 67.25 1.42 0% 0 0% 0 0% 0 0% 0%
20220621 148.18 148.18 140.3 142.56 -3.87% 9869.23% 0% 1141416 1.6355 71.02 1.43 0% 0 0% 0 0% 0 0% 0%
20220620 154.34 156.98 147 148.3 -3.46% 9786.67% 0% 1514226 2.2742 100.14 1.5 0% 0 0% 0 0% 0 0% 0%
20220617 158.99 161 151.62 153.61 -2.93% 9810.32% 0% 1540230 2.3799 104.72 1.55 0% 0 0% 0 0% 0 0% 0%
20220616 160.2 164.03 158 158.24 -1.52% 9728.57% 0% 1028918 1.6543 72.85 1.61 0% 0 0% 0 0% 0 0% 0%
20220615 160.55 163.7 155.55 160.68 0.08% 9999.99% 0% 977220 1.5532 67.83 1.59 0% 0 0% 0 0% 0 0% 0%
20220614 155 162.06 155 160.55 -0.59% 9999.99% 0% 1026870 1.6265 68.29 1.58 0% 0 0% 0 0% 0 0% 0%
20220613 160.04 163.93 156 161.5 -1.93% 9931.06% 0% 1136571 1.8259 75.71 1.61 0% 0 0% 0 0% 0 0% 0%
20220610 163.01 167.45 158.59 164.67 -0.92% 9999.99% 0% 2966832 4.7983 203.72 1.62 0% 0 0% 0 0% 0 0% 0%
20220609 160 169.69 156.56 166.2 3.31% 9999.99% 0% 1727359 2.8405 134.24 1.64 0% 0 0% 0 0% 0 0% 0%
20220608 152.89 163.81 152 160.87 4.69% 9999.99% 0% 1268760 2.0165 105.82 1.59 0% 0 0% 0 0% 0 0% 0%
20220607 156.55 159.66 151.01 153.66 -1.81% 9943.14% 0% 896740 1.3724 76.13 1.53 0% 0 0% 0 0% 0 0% 0%
20220606 159.94 160.6 153.01 156.5 0.32% 9868.15% 0% 1506428 2.3669 135.19 1.57 0% 0 0% 0 0% 0 0% 0%
20220602 142.64 156.45 141.01 156 9.17% 9999.99% 0% 1566297 2.3528 148.76 1.5 0% 0 0% 0 0% 0 0% 0%
20220601 139.89 143.99 137.5 142.9 0.6% 9999.99% 0% 1319154 1.8625 127.44 1.41 0% 0 0% 0 0% 0 0% 0%
20220531 128.24 144 124.5 142.05 10.7% 9999.99% 0% 1822544 2.4753 177.17 1.36 0% 0 0% 0 0% 0 0% 0%
20220530 120.29 130.6 120.29 128.32 7.74% 9925% 0% 1510781 1.9291 148.98 1.28 0% 0 0% 0 0% 0 0% 0%
20220527 121.65 126.5 117.72 119.1 -1.99% 9742.98% 0% 1044075 1.2648 105.53 1.21 0% 0 0% 0 0% 0 0% 0%
20220526 128.9 129.95 120.68 121.86 -5.28% 9727.42% 0% 1939900 2.4091 203.39 1.24 0% 0 0% 0 0% 0 0% 0%
20220525 130.33 133.5 127.78 128.65 -1.04% 9796.15% 0% 563944 0.7345 69.48 1.3 0% 0 0% 0 0% 0 0% 0%
20220524 137.4 139.29 129 130 -5.39% 9601.49% 0% 731167 0.978 84.85 1.34 0% 0 0% 0 0% 0 0% 0%
20220523 136.8 141 134.33 137.4 -0.28% 9929.2% 0% 617796 0.8459 70.71 1.37 0% 0 0% 0 0% 0 0% 0%
20220520 138.86 140.88 135 137.78 -0.61% 9956.93% 0% 509458 0.6998 59.63 1.37 0% 0 0% 0 0% 0 0% 0%
20220519 131 139.98 130.08 138.62 4.49% 9999.99% 0% 865400 1.1786 98.57 1.36 0% 0 0% 0 0% 0 0% 0%
20220518 133.33 134.6 129.33 132.66 0.5% 9950% 0% 931534 1.2264 102.59 1.32 0% 0 0% 0 0% 0 0% 0%
20220517 126.77 132.49 125.07 132 3.91% 9999.99% 0% 1123233 1.4502 121.74 1.29 0% 0 0% 0 0% 0 0% 0%
20220516 127.79 132.26 126.5 127.03 -0.59% 9747.29% 0% 745517 0.958 81.25 1.29 0% 0 0% 0 0% 0 0% 0%
20220513 126.79 130.27 124.52 127.79 1.21% 9883.59% 0% 873783 1.117 84.8 1.28 0% 0 0% 0 0% 0 0% 0%
20220512 124.96 128.49 121.37 126.26 2.73% 9920.63% 0% 901580 1.1333 80.21 1.26 0% 0 0% 0 0% 0 0% 0%
20220511 120 128.8 115.27 122.9 5.52% 9811.29% 0% 1352153 1.6795 117.46 1.24 0% 0 0% 0 0% 0 0% 0%
20220510 107.19 122 105.18 116.47 6.32% 9999.99% 0% 1237850 1.4286 102 1.15 0% 0 0% 0 0% 0 0% 0%
20220509 111.58 115.3 108.69 109.55 -1.81% 9769.37% 0% 564382 0.6283 44.15 1.11 0% 0 0% 0 0% 0 0% 0%
20220506 110.28 113.79 108.5 111.57 -1.7% 9951.35% 0% 815468 0.9023 61.43 1.11 0% 0 0% 0 0% 0 0% 0%
20220505 115.8 121.36 113.32 113.5 -0.87% 9600.85% 0% 987188 1.1569 78.74 1.17 0% 0 0% 0 0% 0 0% 0%
20220429 110.45 115.89 105.77 114.5 4.78% 9999.99% 0% 1033262 1.1437 76.09 1.11 0% 0 0% 0 0% 0 0% 0%
20220428 109.31 113.81 105.4 109.28 -2.43% 9834.55% 0% 1187102 1.3041 89.26 1.1 0% 0 0% 0 0% 0 0% 0%
20220427 105 114.01 100.42 112 5.63% 9999.99% 0% 2170000 2.3321 167.23 1.07 0% 0 0% 0 0% 0 0% 0%
20220426 111.51 115.1 104.76 106.03 -10.93% 9452.25% 0% 1861053 2.0639 161.43 1.11 0% 0 0% 0 0% 0 0% 0%
20220425 131.71 131.89 118.81 119.04 -10.52% 9500% 0% 1042048 1.2934 110.07 1.24 0% 0 0% 0 0% 0 0% 0%
20220422 140 141.02 132.14 133.04 -5.13% 9754.81% 0% 1027880 1.3904 122.7 1.35 0% 0 0% 0 0% 0 0% 0%
20220421 146.16 148.38 139.08 140.23 -2.83% 9706.29% 0% 1151744 1.6489 135.72 1.43 0% 0 0% 0 0% 0 0% 0%
20220420 150.84 152.8 143.71 144.32 -4.29% 9717.69% 0% 736256 1.0855 93.43 1.47 0% 0 0% 0 0% 0 0% 0%
20220419 155.64 157.79 150.5 150.79 -2.92% 9755.56% 0% 607628 0.9269 80 1.53 0% 0 0% 0 0% 0 0% 0%
20220418 143.52 155.49 142.16 155.33 8.24% 9999.99% 0% 988632 1.5031 129.54 1.52 0% 0 0% 0 0% 0 0% 0%
20220415 142.52 146.25 140.12 143.5 -1.37% 9865.28% 0% 513442 0.7388 66.81 1.44 0% 0 0% 0 0% 0 0% 0%
20220414 145.06 147.78 142.66 145.5 0.57% 9865.75% 0% 423528 0.6176 55.29 1.46 0% 0 0% 0 0% 0 0% 0%
20220413 152.1 153 144.48 144.68 -4.71% 9742.18% 0% 796702 1.1693 104.05 1.47 0% 0 0% 0 0% 0 0% 0%
20220412 152.72 154.62 148.26 151.83 -0.39% 9954.97% 0% 675682 1.0186 95.42 1.51 0% 0 0% 0 0% 0 0% 0%
20220411 158.35 158.88 152.22 152.43 -4.61% 9734.19% 0% 555593 0.8591 82.62 1.55 0% 0 0% 0 0% 0 0% 0%
20220408 165.74 166.67 156.2 159.8 -3.57% 9825.47% 0% 1360164 2.1874 207.86 1.61 0% 0 0% 0 0% 0 0% 0%
20220407 170.6 170.6 165.71 165.72 -2.8% 9764.29% 0% 659539 1.106 116.37 1.68 0% 0 0% 0 0% 0 0% 0%
20220401 175.68 177 170 175.58 -0.06% 9990.8% 0% 587548 1.0237 109.51 1.74 0% 0 0% 0 0% 0 0% 0%
20220331 180.19 180.19 175.2 175.68 -3% 9825.42% 0% 491230 0.8687 90.38 1.77 0% 0 0% 0 0% 0 0% 0%
20220330 180.08 182.13 178.05 181.11 1.28% 9906.08% 0% 468237 0.8471 78.89 1.81 0% 0 0% 0 0% 0 0% 0%
20220329 183.91 183.91 177.04 178.82 -1.75% 9834.44% 0% 481527 0.8658 74.02 1.8 0% 0 0% 0 0% 0 0% 0%
20220328 183.01 186.2 180.01 182.01 -1.08% 9845.9% 0% 395531 0.7244 57.21 1.83 0% 0 0% 0 0% 0 0% 0%
20220325 188.14 190.88 184 184 -2.27% 9739.57% 0% 324621 0.6063 46.06 1.87 0% 0 0% 0 0% 0 0% 0%
20220324 187.67 189.2 185.31 188.28 -0.28% 9968.45% 0% 401024 0.7515 55.36 1.87 0% 0 0% 0 0% 0 0% 0%
20220323 194.16 194.16 187 188.8 -1.74% 9889.42% 0% 521554 0.9872 69.55 1.89 0% 0 0% 0 0% 0 0% 0%
20220322 193.64 197.5 186.68 192.15 -0.37% 9907.81% 0% 609050 1.1686 82.12 1.92 0% 0 0% 0 0% 0 0% 0%
20220321 187.61 194.87 185.54 192.87 2.79% 9945.31% 0% 498138 0.9543 69.25 1.92 0% 0 0% 0 0% 0 0% 0%
20220318 191.48 191.48 181.5 187.63 -1.25% 9987.63% 0% 702538 1.3053 96.24 1.86 0% 0 0% 0 0% 0 0% 0%
20220317 187.93 198.9 185.01 190 5.13% 9795.83% 0% 1058240 2.0348 153.58 1.92 0% 0 0% 0 0% 0 0% 0%
20220316 184.55 184.97 173.01 180.73 0.6% 9940.56% 0% 1045744 1.8779 159.03 1.8 0% 0 0% 0 0% 0 0% 0%
20220315 190.63 190.63 177.51 179.66 -6.67% 9664.13% 0% 986288 1.8135 168.98 1.84 0% 0 0% 0 0% 0 0% 0%
20220311 216.18 216.18 205.51 209 -4.13% 9900% 0% 551396 1.152 117.63 2.09 0% 0 0% 0 0% 0 0% 0%
20220310 219 223.29 213.89 218 0.92% 9900% 0% 456820 0.9974 107.68 2.18 0% 0 0% 0 0% 0 0% 0%
20220309 213.75 222.92 211.68 216.02 1.79% 9854.84% 0% 629450 1.3632 151.71 2.17 0% 0 0% 0 0% 0 0% 0%
20220308 215.98 223.08 210.19 212.23 -1.75% 9725.46% 0% 469972 1.0147 116.68 2.16 0% 0 0% 0 0% 0 0% 0%
20220307 226 226 213.31 216 -3.79% 9853.92% 0% 334228 0.7243 87.36 2.17 0% 0 0% 0 0% 0 0% 0%
20220304 225.9 229.62 221.31 224.51 -0.7% 9878.22% 0% 317153 0.7151 83.3 2.25 0% 0 0% 0 0% 0 0% 0%
20220303 234.4 235.04 225.01 226.1 -3.37% 9816.67% 0% 424945 0.9702 117.25 2.28 0% 0 0% 0 0% 0 0% 0%
20220302 235.13 236.66 231.29 233.99 -0.8% 9899.57% 0% 242165 0.5663 69.69 2.34 0% 0 0% 0 0% 0 0% 0%
20220301 240.66 240.66 233.57 235.87 -1.99% 9894.49% 0% 343488 0.8108 99.29 2.36 0% 0 0% 0 0% 0 0% 0%
20220228 242.8 244.99 237.5 240.67 -0.98% 9927.92% 0% 349355 0.8392 104.68 2.4 0% 0 0% 0 0% 0 0% 0%
20220225 244.43 247.99 240.12 243.05 0.31% 9861.07% 0% 270922 0.6604 80.98 2.44 0% 0 0% 0 0% 0 0% 0%
20220224 245.68 247.28 239.55 242.3 -1.49% 9871.19% 0% 297726 0.7236 83.53 2.43 0% 0 0% 0 0% 0 0% 0%
20220223 235.12 246.2 235.12 245.96 3.78% 9980.33% 0% 442893 1.0828 120.51 2.44 0% 0 0% 0 0% 0 0% 0%
20220222 233.92 239.4 228.96 237 1.29% 9985.11% 0% 265242 0.6241 69.83 2.35 0% 0 0% 0 0% 0 0% 0%
20220221 243.47 243.66 232.54 233.98 -3.91% 9814.41% 0% 429224 1.0142 103.21 2.36 0% 0 0% 0 0% 0 0% 0%
20220218 241.43 244.5 238.53 243.5 0.62% 9961.98% 0% 173465 0.42 42.53 2.42 0% 0 0% 0 0% 0 0% 0%
20220217 244 249.74 241 242 -0.82% 9777.55% 0% 347599 0.8503 74.48 2.45 0% 0 0% 0 0% 0 0% 0%
20220216 250.55 252.02 242 244 -2.94% 9818.7% 0% 264430 0.6517 49.25 2.46 0% 0 0% 0 0% 0 0% 0%
20220215 255.21 255.21 245.11 251.38 2.55% 9995.58% 0% 278576 0.6944 50.17 2.49 0% 0 0% 0 0% 0 0% 0%
20220214 243 250.59 237.12 245.12 0.86% 9904.9% 0% 423854 1.0375 67.47 2.45 0% 0 0% 0 0% 0 0% 0%
20220211 232.27 244.86 230.08 243.03 3.82% 9984.23% 0% 491550 1.1843 64.22 2.41 0% 0 0% 0 0% 0 0% 0%
20220210 244.88 248.4 233.39 234.08 -4.52% 9776.79% 0% 440077 1.043 54.55 2.37 0% 0 0% 0 0% 0 0% 0%
20220209 240.01 250.54 239.16 245.15 1.81% 9906.12% 0% 420902 1.0303 50.42 2.45 0% 0 0% 0 0% 0 0% 0%
20211203 263 265.5 256 259.55 -1.54% 9882.69% 0% 574317 1.4952 68.85 2.6 0% 0 0% 0 0% 0 0% 0%
20211202 268.95 269.53 262 263.6 -1.3% 9847.17% 0% 399015 1.057 48.18 2.65 0% 0 0% 0 0% 0 0% 0%
20211201 268 276 262.53 267.06 -1.13% 9864.93% 0% 737873 1.9762 85.75 2.68 0% 0 0% 0 0% 0 0% 0%
20211130 261.2 272.97 259.03 270.1 3.49% 9940.89% 0% 988905 2.6598 115.75 2.69 0% 0 0% 0 0% 0 0% 0%
20211129 257.97 263.88 254.1 261 0.07% 9938.46% 0% 483821 1.2597 57.72 2.6 0% 0 0% 0 0% 0 0% 0%
20211126 266 272 257.3 260.81 -3.31% 9816.73% 0% 834632 2.1931 97.46 2.63 0% 0 0% 0 0% 0 0% 0%
20211125 261.91 277.92 259.2 269.73 3.78% 9853.14% 0% 1489540 4.0362 184.45 2.71 0% 0 0% 0 0% 0 0% 0%
20211124 261.56 267.93 259.01 259.9 -0.41% 9744.7% 0% 701348 1.8482 92.36 2.64 0% 0 0% 0 0% 0 0% 0%
20211123 264.14 268 258.2 260.97 0.95% 9822.81% 0% 904991 2.3762 124.29 2.63 0% 0 0% 0 0% 0 0% 0%
20211122 252.5 265 252.33 258.51 2.45% 9766.79% 0% 886302 2.3203 127.51 2.62 0% 0 0% 0 0% 0 0% 0%
20211119 250.17 254.39 243 252.33 1.25% 9993.2% 0% 692721 1.7349 102.66 2.5 0% 0 0% 0 0% 0 0% 0%
20211118 243.79 255 242.51 249.21 1.1% 9868.4% 0% 871694 2.1759 133.68 2.5 0% 0 0% 0 0% 0 0% 0%
20211117 233 247.38 231.56 246.51 5.8% 9999.99% 0% 791532 1.9083 118.98 2.41 0% 0 0% 0 0% 0 0% 0%
20211116 240 242.9 232.5 233 -3.24% 9772.88% 0% 634919 1.5004 97.77 2.36 0% 0 0% 0 0% 0 0% 0%
20211115 246.95 251.66 236.41 240.79 -2.51% 9891.29% 0% 803042 1.9344 127.1 2.41 0% 0 0% 0 0% 0 0% 0%
20211112 244.63 248.5 238.38 247 0.52% 9981.63% 0% 656507 1.6097 110.28 2.45 0% 0 0% 0 0% 0 0% 0%
20211111 232.56 247.69 231 245.73 5.59% 9999.99% 0% 915274 2.2184 151.7 2.42 0% 0 0% 0 0% 0 0% 0%
20211110 232.54 235.98 229.78 232.73 -0.75% 9931.47% 0% 424254 0.9851 61.72 2.32 0% 0 0% 0 0% 0 0% 0%
20211109 232.72 239.8 228.03 234.48 1.5% 9963.52% 0% 627305 1.4623 84.23 2.33 0% 0 0% 0 0% 0 0% 0%
20211108 241.84 241.93 227 231.01 -2.57% 9943.91% 0% 439942 1.0118 58.38 2.3 0% 0 0% 0 0% 0 0% 0%
20211105 239.22 245.94 236.99 237.1 -0.14% 9779.17% 0% 453347 1.0875 62.8 2.4 0% 0 0% 0 0% 0 0% 0%
20211104 234.98 245 232 237.43 2.58% 9834.31% 0% 793240 1.8984 108.46 2.39 0% 0 0% 0 0% 0 0% 0%
20211103 231 238 229.67 231.45 1.03% 9791.03% 0% 519037 1.2127 75.05 2.34 0% 0 0% 0 0% 0 0% 0%
20211102 235.3 236 226 229.09 -1.64% 9817.32% 0% 593196 1.3708 86.85 2.31 0% 0 0% 0 0% 0 0% 0%
20211101 225.89 236.5 223.33 232.92 2.91% 9939.66% 0% 563226 1.3078 85.34 2.32 0% 0 0% 0 0% 0 0% 0%
20211029 220 228.45 218 226.34 3.48% 9915.04% 0% 724426 1.634 105.73 2.26 0% 0 0% 0 0% 0 0% 0%
20211028 234.85 238.8 218 218.73 -6.86% 9664.73% 0% 1593604 3.5623 223.55 2.24 0% 0 0% 0 0% 0 0% 0%
20211027 239.14 244.63 229 234.85 -3.85% 9936.32% 0% 1008866 2.3559 175.22 2.34 0% 0 0% 0 0% 0 0% 0%
20211026 249 250.99 242.79 244.25 -2.03% 9869.39% 0% 571539 1.4017 113.99 2.45 0% 0 0% 0 0% 0 0% 0%
20211025 249.47 251.91 246 249.3 -0.64% 9912.05% 0% 393424 0.9798 75.83 2.49 0% 0 0% 0 0% 0 0% 0%
20211022 251.1 256 247.5 250.9 -0.04% 9856.35% 0% 470610 1.185 94.46 2.52 0% 0 0% 0 0% 0 0% 0%
20211021 251.95 256.87 249.09 251 -1.34% 9860.32% 0% 239236 0.604 48.78 2.52 0% 0 0% 0 0% 0 0% 0%
20211020 259.4 259.4 252.08 254.4 -1.01% 9915.75% 0% 335436 0.8512 64.27 2.54 0% 0 0% 0 0% 0 0% 0%
20211019 263.97 263.97 252.36 257 -1.23% 9939.06% 0% 365999 0.9382 70.51 2.56 0% 0 0% 0 0% 0 0% 0%
20211018 264.14 266.11 254.55 260.2 -2.3% 9946.33% 0% 556132 1.4427 97.71 2.59 0% 0 0% 0 0% 0 0% 0%
20211015 251.35 268.8 251.35 266.32 4.81% 9987.88% 0% 805254 2.1261 143.01 2.64 0% 0 0% 0 0% 0 0% 0%
20211014 249 256.66 246 254.11 2.38% 9983.73% 0% 427259 1.0777 72.35 2.52 0% 0 0% 0 0% 0 0% 0%
20211013 242.85 249.3 242 248.21 2.57% 9989.84% 0% 502023 1.2363 77.07 2.46 0% 0 0% 0 0% 0 0% 0%
20211012 254 254.25 237.02 242 -4.53% 9858.85% 0% 830107 2.015 117.38 2.43 0% 0 0% 0 0% 0 0% 0%
20211011 254.48 257.91 252 253.48 -0.39% 9840.39% 0% 245414 0.6248 38.43 2.55 0% 0 0% 0 0% 0 0% 0%
20211008 258.54 266.5 251.57 254.46 -0.64% 9762.79% 0% 447424 1.1522 62.96 2.58 0% 0 0% 0 0% 0 0% 0%
20210930 258.6 264.98 252.9 256.1 -0.97% 9903.91% 0% 571593 1.4641 78.76 2.56 0% 0 0% 0 0% 0 0% 0%
20210929 264.19 264.19 258.01 258.6 -2.8% 9846.15% 0% 347433 0.9048 47.37 2.6 0% 0 0% 0 0% 0 0% 0%
20210928 254 268.14 250 266.05 5.01% 9999.99% 0% 906997 2.385 123.08 2.63 0% 0 0% 0 0% 0 0% 0%
20210927 251 259.61 250.1 253.35 2.12% 9796.48% 0% 602395 1.5427 78.76 2.56 0% 0 0% 0 0% 0 0% 0%
20210924 256.27 256.27 246 248.1 -2.63% 9784.46% 0% 841899 2.1095 102.98 2.51 0% 0 0% 0 0% 0 0% 0%
20210923 257 262.9 253.54 254.79 -0.86% 9814.01% 0% 858527 2.2092 107.52 2.57 0% 0 0% 0 0% 0 0% 0%
20210922 261.26 265.73 249.55 257 -2.03% 9999.99% 0% 928447 2.361 115.01 2.54 0% 0 0% 0 0% 0 0% 0%
20210917 264.89 266.9 260.88 262.32 -1.23% 9836.36% 0% 420157 1.1075 53.55 2.64 0% 0 0% 0 0% 0 0% 0%
20210916 273.5 274.7 254.03 265.6 -3.03% 9998.86% 0% 1018342 2.6748 111.58 2.63 0% 0 0% 0 0% 0 0% 0%
20210915 280.5 283.92 272.03 273.9 -3.89% 9823.91% 0% 510555 1.4089 52.25 2.76 0% 0 0% 0 0% 0 0% 0%
20210914 277.8 287.7 273.5 284.99 3.43% 9934.86% 0% 687853 1.9549 61.11 2.84 0% 0 0% 0 0% 0 0% 0%
20210913 276.4 279.77 272.86 275.53 0.01% 9882.97% 0% 424431 1.1729 32.53 2.76 0% 0 0% 0 0% 0 0% 0%
20210910 273.99 278.29 268 275.5 1.89% 9918.18% 0% 933805 2.5641 64.76 2.75 0% 0 0% 0 0% 0 0% 0%
20210909 284.96 284.96 270.11 270.4 -3.36% 9804.76% 0% 891794 2.433 57.95 2.73 0% 0 0% 0 0% 0 0% 0%
20210908 291 291.55 278.02 279.81 -3.53% 9822.34% 0% 775408 2.1828 45.78 2.82 0% 0 0% 0 0% 0 0% 0%
20210907 293.89 295.61 285.23 290.05 -1.34% 9867.35% 0% 742306 2.1579 45.43 2.91 0% 0 0% 0 0% 0 0% 0%
20210906 294.48 295.61 277 294 0.38% 9999.99% 0% 874597 2.4987 51.86 2.86 0% 0 0% 0 0% 0 0% 0%
20210729 338.7 341 327 335.22 1.83% 9966.67% 0% 1315837 4.385 88.52 3.33 0% 0 0% 0 0% 0 0% 0%
20210728 324.18 343.53 310.12 329.2 1.55% 9845.62% 0% 1707940 5.6512 111.28 3.31 0% 0 0% 0 0% 0 0% 0%
20210727 346.78 358.87 318.88 324.16 -4.65% 9406.16% 0% 1881206 6.4183 129.82 3.41 0% 0 0% 0 0% 0 0% 0%
20210726 332 353.6 330.25 339.98 2.16% 9754.49% 0% 1739275 6.0011 118.99 3.45 0% 0 0% 0 0% 0 0% 0%
20210723 327.5 341.98 318 332.8 1.58% 9893.99% 0% 1402489 4.6766 95.12 3.33 0% 0 0% 0 0% 0 0% 0%
20210722 319.17 329.5 313.05 327.62 2.22% 9999.99% 0% 1535589 4.9226 100.9 3.21 0% 0 0% 0 0% 0 0% 0%
20210721 281.51 323.97 281 320.5 14.02% 9999.99% 0% 2626367 8.1104 166.01 3.09 0% 0 0% 0 0% 0 0% 0%
20210720 275.58 282.3 270.03 281.1 1.69% 9999.99% 0% 720123 1.9911 45.07 2.76 0% 0 0% 0 0% 0 0% 0%
20210719 271.07 282.41 270.01 276.44 -0.06% 9843.88% 0% 1027079 2.8552 59.19 2.78 0% 0 0% 0 0% 0 0% 0%
20210716 275.07 287.99 275.01 276.6 0.58% 9708.51% 0% 1367497 3.8582 77.79 2.82 0% 0 0% 0 0% 0 0% 0%
20210715 293 298 272.22 275 -3.91% 9686.48% 0% 2001646 5.6223 113.75 2.81 0% 0 0% 0 0% 0 0% 0%
20210714 298 302.98 285.6 286.2 -4.19% 9735.05% 0% 1472670 4.2862 89.73 2.91 0% 0 0% 0 0% 0 0% 0%
20210713 331.79 331.79 295 298.71 -10.02% 9629.97% 0% 2396801 7.3651 149.4 3.07 0% 0 0% 0 0% 0 0% 0%
20210712 329.57 332.99 320.83 331.98 1.68% 9999.99% 0% 1433724 4.703 101.67 3.28 0% 0 0% 0 0% 0 0% 0%
20210709 328.53 333.33 317 326.51 -1.85% 9946.46% 0% 1301908 4.2374 90.31 3.25 0% 0 0% 0 0% 0 0% 0%
20210708 320.11 336.67 318.01 332.65 4.31% 9999.99% 0% 1506331 4.9507 107.82 3.29 0% 0 0% 0 0% 0 0% 0%
20210707 316.99 322.8 308.88 318.92 0.01% 9960.57% 0% 1031557 3.2679 69.86 3.17 0% 0 0% 0 0% 0 0% 0%
20210706 304.59 322.76 303 318.9 4.27% 9999.99% 0% 1896082 5.952 124.13 3.14 0% 0 0% 0 0% 0 0% 0%
20210705 304.98 313 296.32 306 1.51% 9965.79% 0% 1317730 4.0107 86.89 3.04 0% 0 0% 0 0% 0 0% 0%
20210702 303.88 308.88 293.39 301.46 -0.8% 9915.28% 0% 1218668 3.6675 78.53 3.01 0% 0 0% 0 0% 0 0% 0%
20210701 314.75 319.67 303.88 303.88 -4.11% 9639.74% 0% 1265027 3.9492 78.06 3.12 0% 0 0% 0 0% 0 0% 0%
20210630 303.95 323.5 303.9 316.91 6.29% 9928.8% 0% 1813808 5.7248 100.61 3.16 0% 0 0% 0 0% 0 0% 0%
20210629 307.8 309.79 295.77 298.15 -2.37% 9772.52% 0% 1424453 4.2952 71.69 3.02 0% 0 0% 0 0% 0 0% 0%
20210628 312.55 322.49 304.07 305.4 -2.23% 9719.94% 0% 1725576 5.3699 87.11 3.11 0% 0 0% 0 0% 0 0% 0%
20210625 311 315 304 312.37 0.76% 9944.05% 0% 1065126 3.3115 56.85 3.11 0% 0 0% 0 0% 0 0% 0%
20210624 323.5 326 303.51 310 -5.63% 9867.85% 0% 1886336 5.8726 104.14 3.11 0% 0 0% 0 0% 0 0% 0%
20210623 330.01 339.99 324 328.51 -0.15% 9794.88% 0% 1382990 4.5954 87.6 3.32 0% 0 0% 0 0% 0 0% 0%
20210622 339 345.79 322.23 329 -3.89% 9869.7% 0% 1293590 4.2687 84.13 3.3 0% 0 0% 0 0% 0 0% 0%
20210621 340 357 337.37 342.33 1.88% 9822.61% 0% 1363771 4.7066 96.52 3.45 0% 0 0% 0 0% 0 0% 0%
20210618 359 359.9 336 336 -5.49% 9555.17% 0% 2160464 7.5269 165.03 3.48 0% 0 0% 0 0% 0 0% 0%
20210617 311 359.08 310 355.5 15.11% 9999.99% 0% 3069693 10.2802 259.58 3.35 0% 0 0% 0 0% 0 0% 0%
20210616 323.1 336 305 308.84 0.53% 9491.3% 0% 2741201 8.8359 280.41 3.22 0% 0 0% 0 0% 0 0% 0%
20210615 278.49 317 277.01 307.2 10.96% 9999.99% 0% 2072237 6.1665 234 2.98 0% 0 0% 0 0% 0 0% 0%
20210611 288 295.17 276.85 276.85 -3.83% 9614.04% 0% 690107 1.9697 85.44 2.85 0% 0 0% 0 0% 0 0% 0%
20210610 282.2 289.88 280.24 287.88 1.51% 9965.73% 0% 501127 1.4309 62.61 2.86 0% 0 0% 0 0% 0 0% 0%
20210609 272.02 284.88 269.52 283.59 4.25% 9999.99% 0% 701601 1.9394 78 2.76 0% 0 0% 0 0% 0 0% 0%
20210608 281.72 288.15 268.11 272.02 -3.53% 9684.89% 0% 1028128 2.8533 117.47 2.78 0% 0 0% 0 0% 0 0% 0%
20210607 286.98 292.78 279.8 281.98 -0.1% 9828.87% 0% 794541 2.2593 97.8 2.84 0% 0 0% 0 0% 0 0% 0%
20210604 283.4 289.84 280 282.26 -0.4% 9838.73% 0% 538367 1.5278 68.51 2.84 0% 0 0% 0 0% 0 0% 0%
20210603 295 298.28 282.99 283.4 -3.44% 9740.28% 0% 518980 1.4941 68.25 2.88 0% 0 0% 0 0% 0 0% 0%
20210602 301 301.48 290.01 293.5 -2.47% 9849.15% 0% 721304 2.1274 94.37 2.95 0% 0 0% 0 0% 0 0% 0%
20210601 286 302 286 300.94 4.17% 9999.99% 0% 1217786 3.6114 161.01 2.97 0% 0 0% 0 0% 0 0% 0%
20210531 279.8 293.2 279.8 288.88 4.13% 9930.56% 0% 967062 2.7893 138.02 2.88 0% 0 0% 0 0% 0 0% 0%
20210528 284.68 288.3 277.06 277.42 -2.55% 9737.59% 0% 620974 1.7531 91.98 2.82 0% 0 0% 0 0% 0 0% 0%
20210527 275.51 296 275 284.68 4% 9819.16% 0% 1195556 3.4296 185.74 2.87 0% 0 0% 0 0% 0 0% 0%
20210526 274 281.71 272.57 273.73 -0.64% 9781.95% 0% 480801 1.3309 82.97 2.77 0% 0 0% 0 0% 0 0% 0%
20210525 261 277.83 257.75 275.5 5.64% 9999.99% 0% 597928 1.6179 100.78 2.71 0% 0 0% 0 0% 0 0% 0%
20210524 264.11 265.33 254 260.8 -1.87% 9969.5% 0% 557141 1.4441 95.69 2.59 0% 0 0% 0 0% 0 0% 0%
20210521 274.8 277.78 264.32 265.77 -2.62% 9779.93% 0% 410729 1.1032 72.96 2.69 0% 0 0% 0 0% 0 0% 0%
20210520 279.89 283.55 270.19 272.93 -2.7% 9753.07% 0% 774691 2.1443 127.36 2.77 0% 0 0% 0 0% 0 0% 0%
20210519 266 285.99 266 280.5 4.79% 9917.86% 0% 695048 1.9479 116.68 2.8 0% 0 0% 0 0% 0 0% 0%
20210518 271 277.8 265.71 267.68 -2.02% 9814.07% 0% 503590 1.3614 77.2 2.7 0% 0 0% 0 0% 0 0% 0%
20210517 257.98 274.3 257 273.2 6.22% 9999.99% 0% 572956 1.5393 86.58 2.69 0% 0 0% 0 0% 0 0% 0%
20210514 255.69 259.51 250.43 257.2 0.59% 9986.27% 0% 436121 1.114 59.84 2.55 0% 0 0% 0 0% 0 0% 0%
20210513 273.35 273.35 253.91 255.69 -2.05% 9696.55% 0% 394262 1.0275 51.55 2.61 0% 0 0% 0 0% 0 0% 0%
20210512 259.01 264 251 261.04 -1.12% 9999.99% 0% 540513 1.3896 61.32 2.57 0% 0 0% 0 0% 0 0% 0%
20210511 260.02 266 256.78 264.01 -0.2% 9938.4% 0% 285752 0.7512 29.49 2.63 0% 0 0% 0 0% 0 0% 0%
20210510 263 267.65 248.33 264.55 0.59% 9999.99% 0% 585051 1.5184 54.74 2.6 0% 0 0% 0 0% 0 0% 0%
20210507 291 292 255 263 -9.31% 9569.12% 0% 1037110 2.8181 102.17 2.72 0% 0 0% 0 0% 0 0% 0%
20210506 278.63 292 275.02 290 4.71% 9999.99% 0% 709865 2.025 76.58 2.85 0% 0 0% 0 0% 0 0% 0%
20210430 276.91 285 265.03 276.96 1.01% 9999.99% 0% 1072458 2.9406 108.93 2.74 0% 0 0% 0 0% 0 0% 0%
20210429 284 291.88 273 274.2 -3.45% 9623.4% 0% 533517 1.5023 59.48 2.82 0% 0 0% 0 0% 0 0% 0%
20210428 290 298 282.78 284 -1.25% 9761.11% 0% 863913 2.4888 100.05 2.88 0% 0 0% 0 0% 0 0% 0%
20210427 279.77 297.9 279.7 287.6 -1.64% 9851.56% 0% 832050 2.4013 99.3 2.89 0% 0 0% 0 0% 0 0% 0%
20210426 304.63 308.63 288.19 292.41 -4.75% 9712.42% 0% 1213203 3.6168 157.42 2.98 0% 0 0% 0 0% 0 0% 0%
20210423 279.5 317.5 275.65 307 9.8% 9999.99% 0% 1371696 4.0942 204 2.98 0% 0 0% 0 0% 0 0% 0%
20210422 269.69 284 263.22 279.6 5.24% 9999.99% 0% 1046764 2.8876 172.38 2.76 0% 0 0% 0 0% 0 0% 0%
20210421 264.16 267.77 262.3 265.69 0.57% 9926.04% 0% 456778 1.2116 81.46 2.65 0% 0 0% 0 0% 0 0% 0%
20210416 272.88 276.87 267.89 270.72 -2.2% 9852.94% 0% 573527 1.5604 95.41 2.72 0% 0 0% 0 0% 0 0% 0%
20210415 255.5 277.97 253.11 276.8 7.08% 9999.99% 0% 977822 2.6178 168.88 2.68 0% 0 0% 0 0% 0 0% 0%
20210414 246 259.8 245 258.5 4.96% 9999.99% 0% 512762 1.3052 93.24 2.55 0% 0 0% 0 0% 0 0% 0%
20210413 247 255.55 243.8 246.29 -1.77% 9791.16% 0% 495484 1.234 87.51 2.49 0% 0 0% 0 0% 0 0% 0%
20210412 259 269.88 248.27 250.74 -3.53% 9581.08% 0% 744079 1.9237 135.05 2.59 0% 0 0% 0 0% 0 0% 0%
20210409 254.3 263 252.89 259.91 2.21% 9935.14% 0% 511755 1.3266 96.61 2.59 0% 0 0% 0 0% 0 0% 0%
20210408 252 261 250.31 254.3 0.2% 9833.59% 0% 333718 0.853 61.67 2.56 0% 0 0% 0 0% 0 0% 0%
20210407 255.7 256.72 248.2 253.79 -1.14% 9971.03% 0% 360364 0.9094 62.05 2.52 0% 0 0% 0 0% 0 0% 0%
20210406 255.91 259.99 250.52 256.72 1.02% 9967.45% 0% 450512 1.1499 72.89 2.55 0% 0 0% 0 0% 0 0% 0%
20210402 240.89 272.37 239.02 254.13 6.22% 9750% 0% 1107828 2.8528 167.86 2.58 0% 0 0% 0 0% 0 0% 0%
20210401 237 244.53 235.66 239.25 0.95% 9910.46% 0% 384632 0.9193 62.13 2.39 0% 0 0% 0 0% 0 0% 0%
20210330 246.11 254.28 242.66 242.97 -0.08% 9657.83% 0% 445365 1.1074 59.22 2.49 0% 0 0% 0 0% 0 0% 0%
20210329 237.9 251.99 233.57 243.16 2.6% 9824.9% 0% 560658 1.373 47.49 2.45 0% 0 0% 0 0% 0 0% 0%
20210326 229 239.61 228.12 237 3.49% 9942.37% 0% 565462 1.3342 14.61 2.36 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