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. 科思股份300856
    4. 返回上一页 刷新
股票代码（例：sz300856）       557条   (进入科思股份股票专站) 科思股份股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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 72.27 72.27 68.7 69 -4.47% -1.56% 0% 19614 1.3747 174.11 70.09 0% 0 0% 0 0% 0 0% 0%
20230927 69.63 72.5 68.64 72.23 4.48% 1.62% 0% 16177 1.1499 165.67 71.08 0% 0 0% 0 0% 0 0% 0%
20230926 68.58 69.54 68.03 69.13 0.8% 0.22% 0% 12689 0.8753 137.77 68.98 0% 0 0% 0 0% 0 0% 0%
20230925 68.16 68.75 66.88 68.58 1.39% 0.88% 0% 6364 0.4326 70.6 67.98 0% 0 0% 0 0% 0 0% 0%
20230922 66.5 68 65.91 67.64 0.96% 1.12% 0% 7891 0.5278 83.45 66.89 0% 0 0% 0 0% 0 0% 0%
20230921 66.96 67.38 66.11 67 0.3% 0.27% 0% 7754 0.5181 83.81 66.82 0% 0 0% 0 0% 0 0% 0%
20230920 67.58 68.29 66.17 66.8 -2.07% -0.51% 0% 8737 0.5866 93.73 67.14 0% 0 0% 0 0% 0 0% 0%
20230919 67.66 68.75 66.75 68.21 0.75% 0.47% 0% 7970 0.5411 86.96 67.89 0% 0 0% 0 0% 0 0% 0%
20230918 66.91 68.5 65.86 67.7 1.04% -0.03% 0% 10518 0.7123 102.74 67.72 0% 0 0% 0 0% 0 0% 0%
20230915 67.32 68.5 66.56 67 -0.33% -0.49% 0% 8641 0.5818 78.46 67.33 0% 0 0% 0 0% 0 0% 0%
20230914 67.59 68.15 66.89 67.22 -1.05% -0.37% 0% 6089 0.4108 52.81 67.47 0% 0 0% 0 0% 0 0% 0%
20230913 68.7 69.39 67.3 67.93 -0.98% -0.23% 0% 7990 0.544 65.76 68.09 0% 0 0% 0 0% 0 0% 0%
20230912 70.12 70.34 68.58 68.6 -2.11% -0.61% 0% 9749 0.6729 78.92 69.02 0% 0 0% 0 0% 0 0% 0%
20230911 70 70.77 68.71 70.08 0.81% 0.44% 0% 9342 0.6518 67.98 69.77 0% 0 0% 0 0% 0 0% 0%
20230908 70 70.87 69.38 69.52 -1.67% -0.54% 0% 5456 0.3814 36.64 69.9 0% 0 0% 0 0% 0 0% 0%
20230907 72.01 72.46 70.56 70.7 -2.44% -0.69% 0% 8118 0.5779 52.45 71.19 0% 0 0% 0 0% 0 0% 0%
20230906 72.34 73.18 72.01 72.47 -0.81% -0.1% 0% 7086 0.514 44.38 72.54 0% 0 0% 0 0% 0 0% 0%
20230905 70.99 73.2 70.61 73.06 2.68% 0.56% 0% 16839 1.2234 96.92 72.65 0% 0 0% 0 0% 0 0% 0%
20230904 71.45 72.01 69.73 71.15 -0.46% 0.41% 0% 16298 1.1548 88.16 70.86 0% 0 0% 0 0% 0 0% 0%
20230901 70.93 71.64 70.28 71.48 0.93% 0.55% 0% 12738 0.9056 64.45 71.09 0% 0 0% 0 0% 0 0% 0%
20230831 70.4 71.35 69.6 70.82 0.6% 0.1% 0% 11495 0.8133 47.88 70.75 0% 0 0% 0 0% 0 0% 0%
20230830 70.7 71.48 69.3 70.4 -0.49% -0.04% 0% 10862 0.765 43.56 70.43 0% 0 0% 0 0% 0 0% 0%
20230829 67.01 71.15 66.76 70.75 5.55% 1.19% 0% 23215 1.6232 93.19 69.92 0% 0 0% 0 0% 0 0% 0%
20230828 69.5 71.74 66.89 67.03 -2.93% -2.3% 0% 20686 1.4193 86.22 68.61 0% 0 0% 0 0% 0 0% 0%
20230825 69.99 70.58 68.56 69.05 -0.32% -0.62% 0% 13866 0.9634 59.84 69.48 0% 0 0% 0 0% 0 0% 0%
20230824 69.31 71.5 69.02 69.27 0.06% -1.27% 0% 15431 1.0826 69.52 70.16 0% 0 0% 0 0% 0 0% 0%
20230823 69.01 70.02 67.8 69.23 0.68% 0.23% 0% 21892 1.5121 101.68 69.07 0% 0 0% 0 0% 0 0% 0%
20230822 71 71.13 68.5 68.76 -2.84% -1.16% 0% 23888 1.662 119.21 69.57 0% 0 0% 0 0% 0 0% 0%
20230821 71.89 73.64 69.81 70.77 -3.25% -0.58% 0% 29334 2.088 158.65 71.18 0% 0 0% 0 0% 0 0% 0%
20230818 79.43 81.23 71.86 73.15 -5.55% -3.18% 0% 50162 3.7896 327.96 75.55 0% 0 0% 0 0% 0 0% 0%
20230817 73.94 77.68 72.53 77.45 3.49% 1.81% 0% 18190 1.3837 169.44 76.07 0% 0 0% 0 0% 0 0% 0%
20230816 75.42 77.79 74.69 74.84 -0.77% -1.5% 0% 15100 1.1473 159.66 75.98 0% 0 0% 0 0% 0 0% 0%
20230815 74.27 75.45 73.8 75.42 1.37% 0.91% 0% 8967 0.6702 98.86 74.74 0% 0 0% 0 0% 0 0% 0%
20230814 72.57 75 71.81 74.4 1.71% 0.72% 0% 9758 0.7208 103.68 73.87 0% 0 0% 0 0% 0 0% 0%
20230811 72.92 73.88 72.5 73.15 -0.23% -0.05% 0% 5588 0.409 51.82 73.19 0% 0 0% 0 0% 0 0% 0%
20230810 73.78 74.21 72.82 73.32 -0.69% 0.03% 0% 5757 0.422 54.41 73.3 0% 0 0% 0 0% 0 0% 0%
20230809 73.8 74.6 73 73.83 -1.09% 0.23% 0% 8593 0.633 77.23 73.66 0% 0 0% 0 0% 0 0% 0%
20230808 72.79 75.8 72.26 74.64 2.25% -0.2% 0% 12134 0.9075 102.85 74.79 0% 0 0% 0 0% 0 0% 0%
20230807 73.01 73.61 72.48 73 -1% 0% 0% 7184 0.5244 58.6 73 0% 0 0% 0 0% 0 0% 0%
20230804 72.91 74.12 72.52 73.74 1.01% 0.86% 0% 6303 0.4608 50.91 73.11 0% 0 0% 0 0% 0 0% 0%
20230803 72.94 74.38 72.77 73 -0.01% -0.72% 0% 6425 0.4724 50.87 73.53 0% 0 0% 0 0% 0 0% 0%
20230802 74.1 74.1 72.5 73.01 -1.2% 0.15% 0% 9840 0.7173 76.67 72.9 0% 0 0% 0 0% 0 0% 0%
20230801 73.59 74.91 73.42 73.9 0.07% -0.31% 0% 10289 0.7627 84.77 74.13 0% 0 0% 0 0% 0 0% 0%
20230731 75 75.01 71.45 73.85 -1.63% 1.16% 0% 20915 1.5268 172.32 73 0% 0 0% 0 0% 0 0% 0%
20230728 74.3 75.48 73.81 75.07 1.2% 0.45% 0% 9339 0.6979 86.12 74.73 0% 0 0% 0 0% 0 0% 0%
20230727 74.98 75.66 73.35 74.18 -0.7% -0.11% 0% 10871 0.8073 99.28 74.26 0% 0 0% 0 0% 0 0% 0%
20230726 75.88 76.47 74.3 74.7 -0.94% -0.55% 0% 10957 0.823 98.42 75.11 0% 0 0% 0 0% 0 0% 0%
20230725 77.33 78 75 75.41 -2% -0.59% 0% 13294 1.0085 121.88 75.86 0% 0 0% 0 0% 0 0% 0%
20230724 77.5 77.88 76.8 76.95 -0.53% -0.65% 0% 7821 0.6057 76.09 77.45 0% 0 0% 0 0% 0 0% 0%
20230721 76.99 78.5 75.67 77.36 0.51% 0.12% 0% 9027 0.6975 83.57 77.27 0% 0 0% 0 0% 0 0% 0%
20230720 77.08 78.75 76.38 76.97 -0.03% -0.58% 0% 7271 0.5629 67.47 77.42 0% 0 0% 0 0% 0 0% 0%
20230719 77.5 78.45 76.2 76.99 0.03% -0.44% 0% 5566 0.4304 45.4 77.33 0% 0 0% 0 0% 0 0% 0%
20230718 78.41 78.62 76.86 76.97 -2.07% -0.52% 0% 9223 0.7136 70.54 77.37 0% 0 0% 0 0% 0 0% 0%
20230717 79.25 79.82 77.01 78.6 -1.88% 0.6% 0% 11393 0.8901 86.21 78.13 0% 0 0% 0 0% 0 0% 0%
20230714 78.7 80.52 77.99 80.11 1.53% 0.6% 0% 9845 0.784 71.85 79.63 0% 0 0% 0 0% 0 0% 0%
20230713 80 80.8 78.48 78.9 -1.99% -0.27% 0% 13229 1.0465 93.7 79.11 0% 0 0% 0 0% 0 0% 0%
20230712 80.37 81.15 79.14 80.5 -0.32% 0.4% 0% 8654 0.6939 60.86 80.18 0% 0 0% 0 0% 0 0% 0%
20230711 81.63 81.81 79.66 80.76 0.82% 0.36% 0% 8901 0.7163 62.52 80.47 0% 0 0% 0 0% 0 0% 0%
20230710 80.71 81.88 78.76 80.1 -0.68% -0.12% 0% 12512 1.0035 85.15 80.2 0% 0 0% 0 0% 0 0% 0%
20230707 81 81.18 79.01 80.65 0.27% 0.46% 0% 8741 0.7017 58.03 80.28 0% 0 0% 0 0% 0 0% 0%
20230706 78.94 83.47 78.82 80.43 1.48% -1.63% 0% 20376 1.666 135.17 81.76 0% 0 0% 0 0% 0 0% 0%
20230705 78.88 81.18 78.7 79.26 -0.29% -0.56% 0% 12416 0.9897 83.74 79.71 0% 0 0% 0 0% 0 0% 0%
20230704 79.73 80.3 78.81 79.49 -0.75% 0.05% 0% 10433 0.8289 71.06 79.45 0% 0 0% 0 0% 0 0% 0%
20230703 78.33 80.25 77.77 80.09 1.68% 1.29% 0% 16465 1.3019 111.35 79.07 0% 0 0% 0 0% 0 0% 0%
20230630 79.68 80.34 78.52 78.77 -1.35% -0.48% 0% 13016 1.0302 91.56 79.15 0% 0 0% 0 0% 0 0% 0%
20230629 77.05 80.1 77.05 79.85 2.9% 0.68% 0% 13459 1.0674 93.22 79.31 0% 0 0% 0 0% 0 0% 0%
20230628 77.01 78.3 75.8 77.6 0.78% 0.39% 0% 11930 0.9222 80.78 77.3 0% 0 0% 0 0% 0 0% 0%
20230627 74.59 77.5 74.3 77 3.22% 0.89% 0% 13503 1.0305 90.35 76.32 0% 0 0% 0 0% 0 0% 0%
20230626 76 76.48 73.33 74.6 -1.84% -0.32% 0% 18130 1.3568 112.72 74.84 0% 0 0% 0 0% 0 0% 0%
20230621 77.05 77.91 76 76 -2.3% -1% 0% 11792 0.9053 70.94 76.77 0% 0 0% 0 0% 0 0% 0%
20230620 77.26 80.68 76.89 77.79 0.69% -1.28% 0% 15588 1.2283 92.79 78.8 0% 0 0% 0 0% 0 0% 0%
20230619 77.4 78.58 76.83 77.26 -0.92% -0.21% 0% 10778 0.8344 59.3 77.42 0% 0 0% 0 0% 0 0% 0%
20230616 78.49 79.39 77.55 77.98 -1.64% -0.36% 0% 12219 0.9562 68.03 78.26 0% 0 0% 0 0% 0 0% 0%
20230615 78.23 80.8 77.3 79.28 0.81% -0.01% 0% 13257 1.0512 74.19 79.29 0% 0 0% 0 0% 0 0% 0%
20230614 78 79.59 75.88 78.64 0.77% 1.12% 0% 15840 1.2319 84.1 77.77 0% 0 0% 0 0% 0 0% 0%
20230613 78.65 79.2 77.5 78.04 -0.5% -0.2% 0% 13309 1.0408 68.78 78.2 0% 0 0% 0 0% 0 0% 0%
20230612 78.6 79.3 77.5 78.43 -0.24% -0.18% 0% 11393 0.8951 58.03 78.57 0% 0 0% 0 0% 0 0% 0%
20230609 78.27 79.33 77.6 78.62 1.56% 0.18% 0% 18941 1.4864 89.89 78.48 0% 0 0% 0 0% 0 0% 0%
20230608 80.25 81 76.81 77.41 -3.75% -0.86% 0% 25739 2.0098 122.91 78.08 0% 0 0% 0 0% 0 0% 0%
20230607 82.21 83.45 79 80.43 -1.43% 0.09% 0% 16806 1.3505 84.9 80.36 0% 0 0% 0 0% 0 0% 0%
20230606 78.88 83.56 78.08 81.6 3.1% 0.23% 0% 24886 2.026 125.3 81.41 0% 0 0% 0 0% 0 0% 0%
20230605 77.98 79.66 76.88 79.15 1.25% 0.75% 0% 10616 0.834 52.66 78.56 0% 0 0% 0 0% 0 0% 0%
20230602 78.01 79.2 77 78.17 1.2% 0.36% 0% 13281 1.0345 56.56 77.89 0% 0 0% 0 0% 0 0% 0%
20230601 76.69 80.95 76.69 78.24 0.5% -1.21% 0% 19411 1.5373 75.15 79.2 0% 0 0% 0 0% 0 0% 0%
20230531 77.72 79.92 77.03 77.85 1.1% -0.64% 0% 22492 1.7623 85.9 78.35 0% 0 0% 0 0% 0 0% 0%
20230530 78 78 75.5 77 -2.05% 0.39% 0% 17392 1.334 69.54 76.7 0% 0 0% 0 0% 0 0% 0%
20230529 75.85 79.01 74.75 78.61 3.69% 1.97% 0% 25302 1.9506 101.17 77.09 0% 0 0% 0 0% 0 0% 0%
20230526 73.25 76.36 72.33 75.81 3.49% 1.43% 0% 20072 1.5002 82.48 74.74 0% 0 0% 0 0% 0 0% 0%
20230525 73.4 76.4 71.71 73.25 1.57% -0.11% 0% 22377 1.641 90.09 73.33 0% 0 0% 0 0% 0 0% 0%
20230524 74.47 74.84 71.8 72.12 -3.84% -0.77% 0% 22587 1.6416 90.82 72.68 0% 0 0% 0 0% 0 0% 0%
20230523 75.11 75.87 73.11 75 -1.78% 0.36% 0% 23497 1.756 97.13 74.73 0% 0 0% 0 0% 0 0% 0%
20230522 72.73 76.66 72 76.36 4.93% 2.18% 0% 44270 3.3084 175.9 74.73 0% 0 0% 0 0% 0 0% 0%
20230519 68.26 73.87 67.4 72.77 7.12% 2.38% 0% 41872 2.9761 156.69 71.08 0% 0 0% 0 0% 0 0% 0%
20230518 67 68.56 66.77 67.93 1.46% 0.24% 0% 20550 1.3927 73.88 67.77 0% 0 0% 0 0% 0 0% 0%
20230517 66.6 67.78 66.32 66.95 -0.07% 0.04% 0% 12639 0.8458 38.18 66.92 0% 0 0% 0 0% 0 0% 0%
20230516 66.5 68.9 66.36 67 0.78% -0.42% 0% 21068 1.4174 49.97 67.28 0% 0 0% 0 0% 0 0% 0%
20230515 66.27 66.68 65.3 66.48 1.22% 0.53% 0% 14710 0.9727 32.53 66.13 0% 0 0% 0 0% 0 0% 0%
20230510 66 67.99 65.11 67.1 2.05% 0.51% 0% 22257 1.4858 46.4 66.76 0% 0 0% 0 0% 0 0% 0%
20230509 66.59 66.66 64.75 65.75 -0.54% 0.02% 0% 22119 1.454 40.71 65.74 0% 0 0% 0 0% 0 0% 0%
20230508 67.18 67.58 65.8 66.11 -1.33% -0.81% 0% 24414 1.6271 40.13 66.65 0% 0 0% 0 0% 0 0% 0%
20230505 67.61 67.87 65.69 67 -2.62% 0.53% 0% 36200 2.4127 59.12 66.65 0% 0 0% 0 0% 0 0% 0%
20230504 67.67 69.63 65.7 68.8 2.75% 2.43% 0% 48863 3.2821 82.01 67.17 0% 0 0% 0 0% 0 0% 0%
20230428 66.07 67.6 65.2 66.96 -0.67% 0.81% 0% 41817 2.7775 73.33 66.42 0% 0 0% 0 0% 0 0% 0%
20230427 63.95 69.36 63.95 67.41 3.71% 0.22% 0% 68810 4.6285 128.65 67.26 0% 0 0% 0 0% 0 0% 0%
20230426 67.5 69.9 63.6 65 3.5% -2.21% 0% 104153 6.923 213.56 66.47 0% 0 0% 0 0% 0 0% 0%
20230425 61.63 63.55 61.3 62.8 1.39% 0.82% 0% 47122 2.935 107.17 62.29 0% 0 0% 0 0% 0 0% 0%
20230424 61.39 63.81 61.39 61.94 0.29% -1.02% 0% 45256 2.8321 109.31 62.58 0% 0 0% 0 0% 0 0% 0%
20230421 64.95 66.48 61.41 61.76 -4.9% -2.91% 0% 80500 5.1207 217.67 63.61 0% 0 0% 0 0% 0 0% 0%
20230420 57.48 64.94 57.48 64.94 19.99% 3.51% 0% 96909 6.0798 320.54 62.74 0% 0 0% 0 0% 0 0% 0%
20230419 55.01 55.01 53.21 54.12 -1.64% 0.22% 0% 28148 1.5199 111.9 54 0% 0 0% 0 0% 0 0% 0%
20230418 52.4 55.41 51.24 55.02 5% 2.86% 0% 30712 1.6428 131.41 53.49 0% 0 0% 0 0% 0 0% 0%
20230417 52.17 53.4 51.38 52.4 -0.49% 0.63% 0% 25454 1.3255 109.35 52.07 0% 0 0% 0 0% 0 0% 0%
20230414 53.59 54.14 52.4 52.66 -1.85% -0.64% 0% 16850 0.8931 73.89 53 0% 0 0% 0 0% 0 0% 0%
20230413 52.02 54.2 51.88 53.65 0.62% 1.32% 0% 21709 1.1495 89.19 52.95 0% 0 0% 0 0% 0 0% 0%
20230412 54.97 56.47 52.65 53.32 -3.49% -1.04% 0% 37520 2.0217 162.17 53.88 0% 0 0% 0 0% 0 0% 0%
20230411 53.96 55.28 53.23 55.25 4.38% 1.92% 0% 27856 1.5101 136.82 54.21 0% 0 0% 0 0% 0 0% 0%
20230410 52.75 53.5 52.63 52.93 -0.86% -0.19% 0% 10254 0.5438 53.18 53.03 0% 0 0% 0 0% 0 0% 0%
20230407 53.24 54.24 52.55 53.39 0.74% -0.17% 0% 13533 0.7238 68.34 53.48 0% 0 0% 0 0% 0 0% 0%
20230406 53.29 54 52.48 53 -0.56% 0% 0% 16856 0.8934 83.67 53 0% 0 0% 0 0% 0 0% 0%
20230404 53.69 54 52.41 53.3 -0.76% -0.02% 0% 14520 0.7741 73.73 53.31 0% 0 0% 0 0% 0 0% 0%
20230403 53.55 54.49 52.12 53.71 0.3% 0.6% 0% 23192 1.2383 115.4 53.39 0% 0 0% 0 0% 0 0% 0%
20230331 53.05 54.6 52.17 53.55 0.89% -0.11% 0% 22510 1.2068 108.69 53.61 0% 0 0% 0 0% 0 0% 0%
20230330 49.64 53.48 49.61 53.08 6.42% 1.34% 0% 31170 1.6328 152.54 52.38 0% 0 0% 0 0% 0 0% 0%
20230329 49.7 51.04 49.63 49.88 0.24% -0.68% 0% 14090 0.7076 73.77 50.22 0% 0 0% 0 0% 0 0% 0%
20230328 49.98 50.68 49.41 49.76 0% -0.4% 0% 11682 0.5836 60.5 49.96 0% 0 0% 0 0% 0 0% 0%
20230327 50.27 50.6 49.14 49.76 -1.01% -0.08% 0% 14099 0.7021 72.4 49.8 0% 0 0% 0 0% 0 0% 0%
20230324 50.48 51.5 49.95 50.27 0.22% -1.06% 0% 18578 0.944 98.65 50.81 0% 0 0% 0 0% 0 0% 0%
20230323 50.97 51.37 49.9 50.16 -1.92% -0.42% 0% 17420 0.8775 85.23 50.37 0% 0 0% 0 0% 0 0% 0%
20230322 52.31 53.7 50.92 51.14 -2.24% -1.75% 0% 14624 0.7612 82.66 52.05 0% 0 0% 0 0% 0 0% 0%
20230321 51.59 52.83 51.09 52.31 2.41% 0.46% 0% 18874 0.9827 106.42 52.07 0% 0 0% 0 0% 0 0% 0%
20230320 52.68 53.14 50 51.08 -3.91% 0.47% 0% 31158 1.5842 174.05 50.84 0% 0 0% 0 0% 0 0% 0%
20230317 52.8 53.7 52.29 53.16 0.68% 0.4% 0% 16891 0.8943 104.98 52.95 0% 0 0% 0 0% 0 0% 0%
20230316 53.09 53.98 52.7 52.8 -1.44% -1.11% 0% 11726 0.626 73.42 53.39 0% 0 0% 0 0% 0 0% 0%
20230315 55.48 55.48 53.35 53.57 -2.58% -1.31% 0% 14898 0.8087 89.95 54.28 0% 0 0% 0 0% 0 0% 0%
20230314 55.67 55.9 54.23 54.99 -0.63% -0.02% 0% 12814 0.7048 76.13 55 0% 0 0% 0 0% 0 0% 0%
20230313 55.04 56.48 55.02 55.34 0.09% -0.72% 0% 10565 0.5889 62.41 55.74 0% 0 0% 0 0% 0 0% 0%
20230310 56.51 56.9 55.07 55.29 -2.76% -1.06% 0% 13461 0.7522 72.41 55.88 0% 0 0% 0 0% 0 0% 0%
20230309 56.61 57.89 56.51 56.86 1.16% -0.65% 0% 12812 0.7332 67.9 57.23 0% 0 0% 0 0% 0 0% 0%
20230308 56.95 56.97 55.77 56.21 -1.39% 0.04% 0% 14584 0.8195 75.58 56.19 0% 0 0% 0 0% 0 0% 0%
20230307 56.62 57.46 55.66 57 0% 0.6% 0% 16603 0.9407 86.79 56.66 0% 0 0% 0 0% 0 0% 0%
20230306 55.5 57.29 55.32 57 2.59% 0.83% 0% 17958 1.0151 90.11 56.53 0% 0 0% 0 0% 0 0% 0%
20230303 56 56.77 55.44 55.56 -1.66% -0.87% 0% 16695 0.9357 77.14 56.05 0% 0 0% 0 0% 0 0% 0%
20230302 57.22 57.57 55.82 56.5 -1.5% 0.18% 0% 19563 1.1034 81.51 56.4 0% 0 0% 0 0% 0 0% 0%
20230301 58.62 58.66 57.18 57.36 -1.32% -0.33% 0% 16164 0.9302 65.7 57.55 0% 0 0% 0 0% 0 0% 0%
20230228 58.45 58.58 57.35 58.13 -0.92% 0.21% 0% 14969 0.8683 62.08 58.01 0% 0 0% 0 0% 0 0% 0%
20230227 58.96 58.97 57.49 58.67 1.84% 0.65% 0% 25644 1.4947 99.96 58.29 0% 0 0% 0 0% 0 0% 0%
20230224 58.99 59.44 57.55 57.61 -2.59% -1.03% 0% 18821 1.0956 70.98 58.21 0% 0 0% 0 0% 0 0% 0%
20230223 59.48 59.89 58.4 59.14 -0.57% 0.1% 0% 12785 0.7553 49.6 59.08 0% 0 0% 0 0% 0 0% 0%
20230222 59.19 59.86 58.7 59.48 -0.28% 0.39% 0% 13451 0.797 50.69 59.25 0% 0 0% 0 0% 0 0% 0%
20230221 60.64 60.78 59 59.65 -1.47% 0.05% 0% 22153 1.3207 83.71 59.62 0% 0 0% 0 0% 0 0% 0%
20230220 60 61.39 59.4 60.54 0.12% 0.36% 0% 31516 1.9011 126.68 60.32 0% 0 0% 0 0% 0 0% 0%
20230217 59.07 63 59.07 60.47 2.75% -1.29% 0% 37867 2.3198 166.99 61.26 0% 0 0% 0 0% 0 0% 0%
20230216 58.48 61.74 58.2 58.85 0.62% -1.8% 0% 28445 1.7046 135.04 59.93 0% 0 0% 0 0% 0 0% 0%
20230215 58.82 59.76 58 58.49 -0.44% -0.19% 0% 15028 0.8807 71.94 58.6 0% 0 0% 0 0% 0 0% 0%
20230214 59.5 59.7 58.16 58.75 -2.07% 0.03% 0% 31335 1.8404 146.58 58.73 0% 0 0% 0 0% 0 0% 0%
20230213 55.47 60.26 54.9 59.99 8.15% 2.6% 0% 33975 1.9865 170.27 58.47 0% 0 0% 0 0% 0 0% 0%
20230210 56.9 57.48 55.02 55.47 -2.24% -0.48% 0% 17001 0.9477 88.25 55.74 0% 0 0% 0 0% 0 0% 0%
20230209 52.83 56.87 52.83 56.74 7.4% 2.75% 0% 22144 1.2228 113.87 55.22 0% 0 0% 0 0% 0 0% 0%
20230208 53.3 54 52.75 52.83 -0.88% -0.45% 0% 14394 0.7639 71.48 53.07 0% 0 0% 0 0% 0 0% 0%
20230207 53.93 53.93 52.65 53.3 -0.56% 0.24% 0% 10998 0.5848 54.94 53.17 0% 0 0% 0 0% 0 0% 0%
20230206 54.9 55.2 53.48 53.6 -2.19% -1.03% 0% 14245 0.7715 68.48 54.16 0% 0 0% 0 0% 0 0% 0%
20230203 54.75 55.43 54.2 54.8 -0.16% -0.15% 0% 18236 1.0008 79.46 54.88 0% 0 0% 0 0% 0 0% 0%
20230202 53.89 55.5 53.53 54.89 2.08% 0.37% 0% 24197 1.3234 92.56 54.69 0% 0 0% 0 0% 0 0% 0%
20230201 53.55 54.2 52.67 53.77 1.05% 0.73% 0% 21696 1.1582 65.62 53.38 0% 0 0% 0 0% 0 0% 0%
20230131 52.73 53.39 51.99 53.21 1.22% 0.62% 0% 17446 0.9226 51.46 52.88 0% 0 0% 0 0% 0 0% 0%
20230130 52.86 53.27 51.86 52.57 0.81% -0.02% 0% 18360 0.9653 53.2 52.58 0% 0 0% 0 0% 0 0% 0%
20230120 51.4 53.01 51.01 52.15 1.3% -0.06% 0% 17631 0.9199 50.92 52.18 0% 0 0% 0 0% 0 0% 0%
20230119 52.07 52.58 50.98 51.48 -1.1% 0.02% 0% 23280 1.1982 63.59 51.47 0% 0 0% 0 0% 0 0% 0%
20230118 52.85 53.11 52.03 52.05 -1.46% -0.72% 0% 15438 0.8094 44.17 52.43 0% 0 0% 0 0% 0 0% 0%
20230117 52.01 53.05 51.11 52.82 1.28% 1.03% 0% 23057 1.2055 62.2 52.28 0% 0 0% 0 0% 0 0% 0%
20230116 49.99 52.48 48.58 52.15 3.88% 2.46% 0% 40283 2.0504 102.61 50.9 0% 0 0% 0 0% 0 0% 0%
20230113 49.74 50.36 48.1 50.2 1.43% 1.52% 0% 52882 2.6151 134.25 49.45 0% 0 0% 0 0% 0 0% 0%
20230112 55.2 56.52 48.52 49.49 -6.69% -1.65% 0% 92920 4.676 255.93 50.32 0% 0 0% 0 0% 0 0% 0%
20230111 55.15 55.15 52.89 53.04 -3.34% -1.5% 0% 27331 1.4719 97.82 53.85 0% 0 0% 0 0% 0 0% 0%
20230110 54.5 55.17 54.02 54.87 1.33% 0.38% 0% 20638 1.128 73.71 54.66 0% 0 0% 0 0% 0 0% 0%
20230109 54.3 54.74 53.69 54.15 0.3% 0.02% 0% 17493 0.9471 62.98 54.14 0% 0 0% 0 0% 0 0% 0%
20230106 53.93 54.26 53.35 53.99 0.71% 0.32% 0% 14648 0.7884 54.24 53.82 0% 0 0% 0 0% 0 0% 0%
20230105 53.55 55.2 53.16 53.61 0.21% -0.92% 0% 28076 1.5191 105.68 54.11 0% 0 0% 0 0% 0 0% 0%
20230104 52 54.28 51.77 53.5 2.63% 0.21% 0% 34161 1.8237 136.29 53.39 0% 0 0% 0 0% 0 0% 0%
20230103 52.15 52.83 50.86 52.13 -0.04% 0.64% 0% 33356 1.7277 143.12 51.8 0% 0 0% 0 0% 0 0% 0%
20221230 50.31 52.6 50.19 52.15 3.68% 1.38% 0% 31889 1.6405 155.57 51.44 0% 0 0% 0 0% 0 0% 0%
20221229 48.46 51.3 48 50.3 3.65% 0.4% 0% 29343 1.4701 152.4 50.1 0% 0 0% 0 0% 0 0% 0%
20221228 48.4 49.66 46.71 48.53 0.25% 0.33% 0% 28129 1.3607 155.04 48.37 0% 0 0% 0 0% 0 0% 0%
20221227 46.23 48.48 46.2 48.41 4.81% 1.83% 0% 30933 1.4706 179.92 47.54 0% 0 0% 0 0% 0 0% 0%
20221226 46.19 47.07 45.49 46.19 -0.06% -0.32% 0% 18972 0.8791 122.88 46.34 0% 0 0% 0 0% 0 0% 0%
20221223 47.28 47.85 45.77 46.22 -1.91% -1.01% 0% 11406 0.5325 72.13 46.69 0% 0 0% 0 0% 0 0% 0%
20221222 48.28 48.74 46.61 47.12 -1.63% -1.17% 0% 14308 0.6822 86.27 47.68 0% 0 0% 0 0% 0 0% 0%
20221221 48.39 48.51 47.18 47.9 -0.48% 0.27% 0% 12423 0.5935 76 47.77 0% 0 0% 0 0% 0 0% 0%
20221220 48.44 49.05 47.6 48.13 -0.95% -0.29% 0% 11545 0.5573 69.77 48.27 0% 0 0% 0 0% 0 0% 0%
20221219 49.12 49.58 48.4 48.59 -1.08% -0.31% 0% 9932 0.4841 57.73 48.74 0% 0 0% 0 0% 0 0% 0%
20221216 50.2 50.48 49.1 49.12 -2.48% -0.95% 0% 11580 0.5742 64.02 49.59 0% 0 0% 0 0% 0 0% 0%
20221215 50 52.23 49.71 50.37 0.74% -0.47% 0% 13972 0.7071 73.59 50.61 0% 0 0% 0 0% 0 0% 0%
20221214 48.41 50.65 48.41 50 2.42% 0.02% 0% 16862 0.8429 77.44 49.99 0% 0 0% 0 0% 0 0% 0%
20221213 50.48 50.82 48.8 48.82 -2.36% -0.97% 0% 13837 0.6821 67.44 49.3 0% 0 0% 0 0% 0 0% 0%
20221212 50 51.16 49.41 50 0.2% -0.73% 0% 21638 1.0899 104.76 50.37 0% 0 0% 0 0% 0 0% 0%
20221209 50.7 52.69 49.8 49.9 -2.12% -1.69% 0% 20247 1.0278 99.56 50.76 0% 0 0% 0 0% 0 0% 0%
20221208 50.88 51.78 50.39 50.98 0.49% 0.06% 0% 11151 0.5681 54.94 50.95 0% 0 0% 0 0% 0 0% 0%
20221207 51.31 51.58 50.25 50.73 -1.27% -0.12% 0% 14634 0.7433 66.76 50.79 0% 0 0% 0 0% 0 0% 0%
20221206 51.51 53 50.88 51.38 -0.91% -0.77% 0% 17683 0.9157 81.87 51.78 0% 0 0% 0 0% 0 0% 0%
20221205 55.43 55.59 51.68 51.85 -5.98% -1.54% 0% 19309 1.0168 91.88 52.66 0% 0 0% 0 0% 0 0% 0%
20221202 52.67 55.85 52.46 55.15 4.59% 0.73% 0% 22394 1.226 111.25 54.75 0% 0 0% 0 0% 0 0% 0%
20221201 51.99 54.62 51.99 52.73 1.42% -1.42% 0% 17843 0.9545 90.61 53.49 0% 0 0% 0 0% 0 0% 0%
20221130 50.98 52.99 50.7 51.99 1.94% 0.02% 0% 19967 1.0379 97.8 51.98 0% 0 0% 0 0% 0 0% 0%
20221129 52.13 52.89 50.7 51 -2.09% -0.8% 0% 18089 0.9299 87.43 51.41 0% 0 0% 0 0% 0 0% 0%
20221128 52.71 53.57 51.61 52.09 -2.84% -0.4% 0% 19595 1.0249 96.83 52.3 0% 0 0% 0 0% 0 0% 0%
20221125 55.74 56.25 53.21 53.61 -3.87% -1.4% 0% 19022 1.0342 98.38 54.37 0% 0 0% 0 0% 0 0% 0%
20221124 52.11 56.52 51.5 55.77 7.04% 2.48% 0% 24836 1.3515 128.03 54.42 0% 0 0% 0 0% 0 0% 0%
20221123 50.98 52.5 50.21 52.1 1.96% 1.4% 0% 15670 0.8051 81.46 51.38 0% 0 0% 0 0% 0 0% 0%
20221122 51.12 52.31 50.62 51.1 -0.97% -0.72% 0% 15967 0.8219 81.77 51.47 0% 0 0% 0 0% 0 0% 0%
20221121 52.49 52.86 51.31 51.6 -2.03% -0.27% 0% 19538 1.0109 102.41 51.74 0% 0 0% 0 0% 0 0% 0%
20221118 52.26 53.32 51.78 52.67 0.78% -0.43% 0% 14088 0.7453 72.59 52.9 0% 0 0% 0 0% 0 0% 0%
20221117 52.67 53.13 51.88 52.26 -0.93% -0.15% 0% 20155 1.0549 95.59 52.34 0% 0 0% 0 0% 0 0% 0%
20221116 54.26 54.27 52.5 52.75 -2.8% -0.4% 0% 19623 1.0393 90.45 52.96 0% 0 0% 0 0% 0 0% 0%
20221115 53.25 54.38 52.72 54.27 1.82% 1.71% 0% 16488 0.8798 74.39 53.36 0% 0 0% 0 0% 0 0% 0%
20221114 53 55.13 52.76 53.3 0.28% -0.65% 0% 16304 0.8747 69.19 53.65 0% 0 0% 0 0% 0 0% 0%
20221111 54.98 55.49 52.69 53.15 -1.21% -0.6% 0% 18860 1.0085 67.02 53.47 0% 0 0% 0 0% 0 0% 0%
20221110 54.51 55 53.31 53.8 -2.5% -0.39% 0% 12274 0.6629 36.27 54.01 0% 0 0% 0 0% 0 0% 0%
20221109 56.29 56.8 54.7 55.18 -2.47% -0.63% 0% 16559 0.9196 48.58 55.53 0% 0 0% 0 0% 0 0% 0%
20221108 56.44 56.91 55.45 56.58 0.25% 0.69% 0% 10183 0.5722 29.55 56.19 0% 0 0% 0 0% 0 0% 0%
20221107 54.84 57.68 54.67 56.44 -0.16% -0.04% 0% 21123 1.1925 60.83 56.46 0% 0 0% 0 0% 0 0% 0%
20221104 57.4 58.49 56.35 56.53 -0.62% -0.98% 0% 23913 1.3653 70.06 57.09 0% 0 0% 0 0% 0 0% 0%
20221103 56.3 57.87 55.68 56.88 2.05% -0.11% 0% 24170 1.3762 72.93 56.94 0% 0 0% 0 0% 0 0% 0%
20221102 56.36 58.36 55.31 55.74 -1.08% -1.57% 0% 21080 1.1938 65.39 56.63 0% 0 0% 0 0% 0 0% 0%
20221101 56.37 56.7 54.2 56.35 -0.02% 1.11% 0% 30767 1.7145 94.41 55.73 0% 0 0% 0 0% 0 0% 0%
20221031 54 58.97 53.61 56.36 4.66% -0.53% 0% 58338 3.3056 183.53 56.66 0% 0 0% 0 0% 0 0% 0%
20221028 65.25 65.99 52.04 53.85 -14.93% -5.38% 0% 74574 4.2442 243.93 56.91 0% 0 0% 0 0% 0 0% 0%
20221027 65.75 65.75 62.5 63.3 -3.89% -0.33% 0% 20246 1.2859 87.26 63.51 0% 0 0% 0 0% 0 0% 0%
20221026 63.7 66.12 62.81 65.86 3.81% 1.06% 0% 20452 1.3329 88.89 65.17 0% 0 0% 0 0% 0 0% 0%
20221025 62.54 65 61.66 63.44 1.47% 0.11% 0% 12711 0.8055 55.84 63.37 0% 0 0% 0 0% 0 0% 0%
20221024 61.5 64.53 60.66 62.52 1.15% -1.14% 0% 18904 1.1954 83.42 63.24 0% 0 0% 0 0% 0 0% 0%
20221021 64.99 64.99 60.5 61.81 -4.47% -0.06% 0% 14096 0.8718 61.8 61.85 0% 0 0% 0 0% 0 0% 0%
20221020 63.16 64.8 61.99 64.7 1.44% 2.1% 0% 13695 0.8678 59.71 63.37 0% 0 0% 0 0% 0 0% 0%
20221019 62.9 65.45 61.65 63.78 2.03% -0.14% 0% 19226 1.228 83.09 63.87 0% 0 0% 0 0% 0 0% 0%
20221018 63.86 64.76 61.56 62.51 -3.47% -0.51% 0% 24656 1.5491 107.34 62.83 0% 0 0% 0 0% 0 0% 0%
20221017 67.89 67.9 58.22 64.76 -4.62% 3.14% 0% 43002 2.6999 199.59 62.79 0% 0 0% 0 0% 0 0% 0%
20220720 40.04 43.01 40 41.48 3.67% -0.24% 0% 17440 0.7252 101.82 41.58 0% 0 0% 0 0% 0 0% 0%
20220719 40.26 40.92 39.4 40.01 -0.79% 0.1% 0% 10311 0.4121 59.61 39.97 0% 0 0% 0 0% 0 0% 0%
20220718 40.18 40.98 38.28 40.33 0.37% 2.02% 0% 19446 0.7687 108.48 39.53 0% 0 0% 0 0% 0 0% 0%
20220715 39.76 41.28 39.37 40.18 0.73% -0.81% 0% 14424 0.5843 79.51 40.51 0% 0 0% 0 0% 0 0% 0%
20220714 40 41.86 39.37 39.89 0.23% -1.41% 0% 17883 0.7235 95.36 40.46 0% 0 0% 0 0% 0 0% 0%
20220713 41.17 41.46 39.7 39.8 -3.89% -1.31% 0% 14251 0.5747 68.6 40.33 0% 0 0% 0 0% 0 0% 0%
20220712 42.84 43.88 40.88 41.41 -3.34% -2.15% 0% 17423 0.7373 83.41 42.32 0% 0 0% 0 0% 0 0% 0%
20220711 41.19 42.96 40.3 42.84 3.28% 2.22% 0% 18579 0.7787 80.99 41.91 0% 0 0% 0 0% 0 0% 0%
20220708 41.8 42.2 41.28 41.48 -0.77% -0.41% 0% 9965 0.415 40.28 41.65 0% 0 0% 0 0% 0 0% 0%
20220707 42.15 42.88 41.32 41.8 -0.85% -0.41% 0% 11002 0.4617 42.31 41.97 0% 0 0% 0 0% 0 0% 0%
20220706 42.76 43.3 41.4 42.16 -1.06% 0.36% 0% 12142 0.5101 46.43 42.01 0% 0 0% 0 0% 0 0% 0%
20220705 42.8 43.66 42.01 42.61 0.4% 0% 0% 14234 0.6065 55.2 42.61 0% 0 0% 0 0% 0 0% 0%
20220704 41.5 43.26 40.11 42.44 2.27% 1.65% 0% 24266 1.0131 90.43 41.75 0% 0 0% 0 0% 0 0% 0%
20220701 43.6 43.76 41.33 41.5 -4.33% -1.64% 0% 21621 0.9121 82.87 42.19 0% 0 0% 0 0% 0 0% 0%
20220630 40.49 44.58 39.9 43.38 7.14% 1.31% 0% 36347 1.5565 143.17 42.82 0% 0 0% 0 0% 0 0% 0%
20220629 39.5 40.87 38.71 40.49 2.61% 1.17% 0% 25932 1.0378 102.85 40.02 0% 0 0% 0 0% 0 0% 0%
20220628 37.76 39.88 37.12 39.46 4.45% 2.25% 0% 39039 1.5065 143.33 38.59 0% 0 0% 0 0% 0 0% 0%
20220627 39.78 40 37.21 37.78 -5.08% -0.58% 0% 38552 1.4651 139.32 38 0% 0 0% 0 0% 0 0% 0%
20220624 61.01 62.48 59.46 60 -2.28% -0.76% 0% 16182 0.9783 92.5 60.46 0% 0 0% 0 0% 0 0% 0%
20220623 61.78 62.88 60.06 61.4 -0.68% 0.16% 0% 8105 0.4968 45.84 61.3 0% 0 0% 0 0% 0 0% 0%
20220622 62.81 63.34 61.5 61.82 -1.59% -0.55% 0% 8247 0.5126 46.89 62.16 0% 0 0% 0 0% 0 0% 0%
20220621 63.81 64.8 62.1 62.82 -0.85% -0.63% 0% 11978 0.7572 69.23 63.22 0% 0 0% 0 0% 0 0% 0%
20220620 62.36 64.98 61.61 63.36 2.23% -0.09% 0% 13283 0.8424 78.59 63.42 0% 0 0% 0 0% 0 0% 0%
20220617 60.86 62.2 60.02 61.98 1.86% 0.83% 0% 11729 0.721 68.43 61.47 0% 0 0% 0 0% 0 0% 0%
20220616 60.79 62.4 59.85 60.85 0.65% -0.1% 0% 12569 0.7656 74.8 60.91 0% 0 0% 0 0% 0 0% 0%
20220615 60.7 62.5 59.3 60.46 0.27% -0.98% 0% 23764 1.451 144.19 61.06 0% 0 0% 0 0% 0 0% 0%
20220614 59.12 61.18 58.31 60.3 1.34% 0.5% 0% 25463 1.5279 166.55 60 0% 0 0% 0 0% 0 0% 0%
20220613 56.69 60.4 56.59 59.5 5.38% 1.5% 0% 25938 1.5204 183.97 58.62 0% 0 0% 0 0% 0 0% 0%
20220610 52.35 56.78 52.19 56.46 7.83% 1.99% 0% 23388 1.2948 173.6 55.36 0% 0 0% 0 0% 0 0% 0%
20220609 52.3 52.56 51.35 52.36 0.58% 0.63% 0% 13105 0.6818 103.58 52.03 0% 0 0% 0 0% 0 0% 0%
20220608 53.83 54.27 51.81 52.06 -3.23% -1.16% 0% 9989 0.5261 83.4 52.67 0% 0 0% 0 0% 0 0% 0%
20220607 53.37 54.2 52.11 53.8 0.92% 0.81% 0% 11378 0.6073 96.22 53.37 0% 0 0% 0 0% 0 0% 0%
20220606 52.37 54.5 51.68 53.31 2.01% 0.08% 0% 12766 0.6801 109.86 53.27 0% 0 0% 0 0% 0 0% 0%
20220602 51.12 52.48 50.67 52.26 1.67% 1.01% 0% 9320 0.4822 78.8 51.74 0% 0 0% 0 0% 0 0% 0%
20220601 50.38 52.91 49.76 51.4 1.82% -0.45% 0% 11236 0.5801 95.14 51.63 0% 0 0% 0 0% 0 0% 0%
20220531 50.48 51 49.68 50.48 -0.49% 0.44% 0% 10819 0.5438 90.13 50.26 0% 0 0% 0 0% 0 0% 0%
20220530 52 53.22 50.27 50.73 -1.95% -0.82% 0% 12026 0.6151 99.23 51.15 0% 0 0% 0 0% 0 0% 0%
20220527 51.03 54.38 51.03 51.74 1.41% -1.95% 0% 13886 0.7328 115.72 52.77 0% 0 0% 0 0% 0 0% 0%
20220526 50.75 51.59 49.4 51.02 -0.06% 0.55% 0% 7347 0.3728 55.05 50.74 0% 0 0% 0 0% 0 0% 0%
20220525 49.19 51.05 48.58 51.05 3.8% 2.7% 0% 7493 0.3725 54.5 49.71 0% 0 0% 0 0% 0 0% 0%
20220524 51 51.58 49.11 49.18 -3.32% -2.23% 0% 10375 0.5219 69.49 50.3 0% 0 0% 0 0% 0 0% 0%
20220523 52.26 52.79 50 50.87 -2.81% 0.14% 0% 9651 0.4903 59.49 50.8 0% 0 0% 0 0% 0 0% 0%
20220520 50.83 53.04 50.67 52.34 3.07% 1.06% 0% 11540 0.5977 70.01 51.79 0% 0 0% 0 0% 0 0% 0%
20220519 50.93 51.5 50.03 50.78 -1.15% 0.18% 0% 8727 0.4424 50.59 50.69 0% 0 0% 0 0% 0 0% 0%
20220518 52.83 52.83 51 51.37 -2.76% -0.87% 0% 9665 0.5008 52.72 51.82 0% 0 0% 0 0% 0 0% 0%
20220517 52 53.66 50.81 52.83 1.6% 1.07% 0% 12809 0.6695 64.64 52.27 0% 0 0% 0 0% 0 0% 0%
20220516 54 54.9 51.85 52 -4.46% -1.22% 0% 14443 0.7603 74.26 52.64 0% 0 0% 0 0% 0 0% 0%
20220513 50 54.45 49.98 54.43 8.93% 3.18% 0% 22138 1.1677 111.86 52.75 0% 0 0% 0 0% 0 0% 0%
20220512 49.6 51.15 49.4 49.97 -0.56% -0.32% 0% 9565 0.4795 44.82 50.13 0% 0 0% 0 0% 0 0% 0%
20220511 52.5 52.79 50 50.25 -3.46% -1.64% 0% 18868 0.964 84.95 51.09 0% 0 0% 0 0% 0 0% 0%
20220510 48.1 53.25 47.68 52.05 7.28% 2.36% 0% 24234 1.2322 113.23 50.85 0% 0 0% 0 0% 0 0% 0%
20220509 47.49 49.79 47.18 48.52 2.23% 0.1% 0% 15341 0.7436 71.58 48.47 0% 0 0% 0 0% 0 0% 0%
20220506 46.61 48.58 46.45 47.46 -1.15% -0.63% 0% 15751 0.7522 72.65 47.76 0% 0 0% 0 0% 0 0% 0%
20220505 47.09 48.48 45.89 48.01 1.54% 1.91% 0% 24376 1.1484 117.76 47.11 0% 0 0% 0 0% 0 0% 0%
20220429 42.52 48 42.08 47.28 11.38% 3.05% 0% 30070 1.3796 157.63 45.88 0% 0 0% 0 0% 0 0% 0%
20220428 42.99 43.49 41.67 42.45 -0.82% -0.05% 0% 14537 0.6174 80.55 42.47 0% 0 0% 0 0% 0 0% 0%
20220427 40.71 43.18 39.85 42.8 3.13% 3.08% 0% 21906 0.9095 123.06 41.52 0% 0 0% 0 0% 0 0% 0%
20220426 37.8 42.62 36.8 41.5 14.67% 3% 0% 35021 1.411 208.57 40.29 0% 0 0% 0 0% 0 0% 0%
20220425 41.56 41.56 35.7 36.19 -15.64% -4.03% 0% 29923 1.1283 193.04 37.71 0% 0 0% 0 0% 0 0% 0%
20220422 43.55 44.92 41.8 42.9 -2.28% -1.11% 0% 13925 0.604 119.03 43.38 0% 0 0% 0 0% 0 0% 0%
20220421 43.18 44.8 42.38 43.9 1.81% 0.16% 0% 17244 0.7558 161.6 43.83 0% 0 0% 0 0% 0 0% 0%
20220420 41.74 44.43 41.72 43.12 3.45% -0.32% 0% 16631 0.7195 173.04 43.26 0% 0 0% 0 0% 0 0% 0%
20220419 41.37 42.57 41.19 41.68 0.68% -0.43% 0% 5433 0.2274 62.86 41.86 0% 0 0% 0 0% 0 0% 0%
20220418 41.6 41.9 40.5 41.4 -1.9% 0.46% 0% 5239 0.2159 60.23 41.21 0% 0 0% 0 0% 0 0% 0%
20220415 42.34 42.85 41.56 42.2 0.14% 0.26% 0% 7303 0.3074 83.6 42.09 0% 0 0% 0 0% 0 0% 0%
20220414 40.87 42.38 40.8 42.14 3.11% 0.72% 0% 7701 0.3222 89 41.84 0% 0 0% 0 0% 0 0% 0%
20220413 41.9 41.99 40.68 40.87 -3.68% -1.18% 0% 6981 0.2887 81.03 41.36 0% 0 0% 0 0% 0 0% 0%
20220412 40.5 42.43 40.09 42.43 4.48% 2.09% 0% 11822 0.4913 132.99 41.56 0% 0 0% 0 0% 0 0% 0%
20220411 39.99 40.73 39.1 40.61 1.53% 1.68% 0% 9318 0.3722 109.67 39.94 0% 0 0% 0 0% 0 0% 0%
20220408 40.06 40.51 39.7 40 0% -0.27% 0% 5557 0.2229 64.6 40.11 0% 0 0% 0 0% 0 0% 0%
20220407 40.67 40.96 39.7 40 -2.34% -0.5% 0% 7186 0.2889 77.41 40.2 0% 0 0% 0 0% 0 0% 0%
20220401 40.98 41.39 40.26 40.5 -1.17% -0.15% 0% 5471 0.2219 54.45 40.56 0% 0 0% 0 0% 0 0% 0%
20220331 41.66 41.82 40.71 40.98 -1.54% -0.29% 0% 4817 0.198 42.93 41.1 0% 0 0% 0 0% 0 0% 0%
20220330 40.71 41.95 40.6 41.62 2.54% 0.34% 0% 6423 0.2664 55.24 41.48 0% 0 0% 0 0% 0 0% 0%
20220329 41.76 42.22 40.4 40.59 -3.24% -1.34% 0% 6747 0.2776 56.8 41.14 0% 0 0% 0 0% 0 0% 0%
20220328 41.7 42.6 40.73 41.95 0.43% 0.82% 0% 7113 0.296 59.55 41.61 0% 0 0% 0 0% 0 0% 0%
20220325 41.46 43.56 41.4 41.77 0.7% -1.67% 0% 10322 0.4385 88.35 42.48 0% 0 0% 0 0% 0 0% 0%
20220324 41.65 41.94 41.02 41.48 -0.38% 0.29% 0% 4427 0.1831 37.32 41.36 0% 0 0% 0 0% 0 0% 0%
20220323 41.59 42.76 41.31 41.64 0.6% -1.02% 0% 8410 0.3538 68.19 42.07 0% 0 0% 0 0% 0 0% 0%
20220322 42.79 43 41.13 41.39 -4.32% -0.67% 0% 11066 0.4611 86.98 41.67 0% 0 0% 0 0% 0 0% 0%
20220321 43.25 43.48 42.71 43.26 -1.48% 0.51% 0% 12493 0.5377 103.75 43.04 0% 0 0% 0 0% 0 0% 0%
20220318 42.5 45.6 41.83 43.91 3.34% -0.63% 0% 16959 0.7494 155.35 44.19 0% 0 0% 0 0% 0 0% 0%
20220317 42.09 43.2 41.7 42.49 2.02% -0.31% 0% 8506 0.3625 81.47 42.62 0% 0 0% 0 0% 0 0% 0%
20220316 40.99 41.69 39.4 41.65 2.56% 2.18% 0% 7785 0.3173 72.66 40.76 0% 0 0% 0 0% 0 0% 0%
20220315 41.53 42.29 40.46 40.61 -3.24% -1.74% 0% 7441 0.3075 71.92 41.33 0% 0 0% 0 0% 0 0% 0%
20220311 40.72 42.64 40.25 42.52 2.58% 2.48% 0% 6033 0.2503 58.13 41.49 0% 0 0% 0 0% 0 0% 0%
20220310 43.64 43.78 41.2 41.45 -1.75% -2.1% 0% 7327 0.3102 69.85 42.34 0% 0 0% 0 0% 0 0% 0%
20220309 42.01 42.71 40.41 42.19 0.43% 1.08% 0% 8560 0.3573 76.25 41.74 0% 0 0% 0 0% 0 0% 0%
20220308 43.5 43.9 41.91 42.01 -3.43% -1.98% 0% 7613 0.3263 68.8 42.86 0% 0 0% 0 0% 0 0% 0%
20220307 43.67 43.95 42.71 43.5 -0.48% 0.42% 0% 7452 0.3228 67.07 43.32 0% 0 0% 0 0% 0 0% 0%
20220304 44.05 44.53 43.71 43.71 -0.86% -0.84% 0% 5957 0.2626 50.86 44.08 0% 0 0% 0 0% 0 0% 0%
20220303 45.59 45.88 44 44.09 -2.99% -0.94% 0% 7930 0.353 65.58 44.51 0% 0 0% 0 0% 0 0% 0%
20220302 45.67 45.99 45.1 45.45 -0.76% -0.04% 0% 6727 0.3059 55.22 45.47 0% 0 0% 0 0% 0 0% 0%
20220301 46.68 46.72 45.35 45.8 -1.04% -0.37% 0% 5282 0.2428 43.12 45.97 0% 0 0% 0 0% 0 0% 0%
20220228 46 47.3 45.61 46.28 0.35% -0.02% 0% 6828 0.3161 54.49 46.29 0% 0 0% 0 0% 0 0% 0%
20220225 45.23 46.8 45.11 46.12 3.43% 0.07% 0% 8218 0.3788 63.61 46.09 0% 0 0% 0 0% 0 0% 0%
20220224 46.28 46.91 43.92 44.59 -3.8% -1.35% 0% 11523 0.5208 88.47 45.2 0% 0 0% 0 0% 0 0% 0%
20220223 45.3 46.58 45.09 46.35 2.3% 0.5% 0% 9702 0.4475 76.54 46.12 0% 0 0% 0 0% 0 0% 0%
20220222 47.62 47.62 45.08 45.31 -4.61% -0.61% 0% 12653 0.5769 97.05 45.59 0% 0 0% 0 0% 0 0% 0%
20220221 49.63 49.85 47.31 47.5 -4.29% -1.02% 0% 13907 0.6674 111.59 47.99 0% 0 0% 0 0% 0 0% 0%
20220218 48.93 49.89 47.51 49.63 1.27% 1.49% 0% 8578 0.4195 62.28 48.9 0% 0 0% 0 0% 0 0% 0%
20220217 50.2 50.54 48.72 49.01 -3.33% -0.69% 0% 9941 0.4906 69.5 49.35 0% 0 0% 0 0% 0 0% 0%
20220216 51.21 51.5 49.89 50.7 -0.2% 0.48% 0% 8199 0.4137 53.84 50.46 0% 0 0% 0 0% 0 0% 0%
20220215 52.29 53.9 50.52 50.8 -2.12% -1.36% 0% 8229 0.4238 52.29 51.5 0% 0 0% 0 0% 0 0% 0%
20220214 53.01 54.38 51.88 51.9 -3.41% -1.7% 0% 9121 0.4816 56.94 52.8 0% 0 0% 0 0% 0 0% 0%
20220211 55.31 55.5 53.39 53.73 -2.86% -1.07% 0% 5631 0.3058 33.57 54.31 0% 0 0% 0 0% 0 0% 0%
20220210 55.42 56.55 54.79 55.31 0.34% -0.79% 0% 8837 0.4927 51.18 55.75 0% 0 0% 0 0% 0 0% 0%
20220209 53.48 55.96 53 55.12 3.55% 0.47% 0% 10244 0.562 54.55 54.86 0% 0 0% 0 0% 0 0% 0%
20211203 50.75 51.7 50.15 51.05 0.06% 0.33% 0% 9230 0.4696 43.29 50.88 0% 0 0% 0 0% 0 0% 0%
20211202 53.5 55.18 50.3 51.02 -5.27% -1.52% 0% 22377 1.1593 104.25 51.81 0% 0 0% 0 0% 0 0% 0%
20211201 53.03 53.86 52.37 53.86 1.2% 1.26% 0% 10660 0.567 52 53.19 0% 0 0% 0 0% 0 0% 0%
20211130 52.81 54.33 52.16 53.22 0.78% -0.5% 0% 12403 0.6634 60.28 53.49 0% 0 0% 0 0% 0 0% 0%
20211129 53.68 53.88 52.48 52.81 -3.03% -0.38% 0% 11155 0.5913 55.32 53.01 0% 0 0% 0 0% 0 0% 0%
20211126 54.36 55.47 53.51 54.46 0.11% 0.02% 0% 11409 0.6212 56.32 54.45 0% 0 0% 0 0% 0 0% 0%
20211125 52.59 54.69 51.61 54.4 3.23% 1.64% 0% 19056 1.0198 91.67 53.52 0% 0 0% 0 0% 0 0% 0%
20211124 53.8 53.8 52.5 52.7 -2.14% -0.51% 0% 13114 0.6946 63.25 52.97 0% 0 0% 0 0% 0 0% 0%
20211123 53.97 55.83 53.08 53.85 0.96% -1.52% 0% 19826 1.084 97.1 54.68 0% 0 0% 0 0% 0 0% 0%
20211122 52.99 54.5 52 53.34 -0.3% 0.51% 0% 15889 0.8432 71.45 53.07 0% 0 0% 0 0% 0 0% 0%
20211119 53.1 54.68 52.35 53.5 0.19% 0.56% 0% 14688 0.7814 66.59 53.2 0% 0 0% 0 0% 0 0% 0%
20211118 53.17 54.9 51.6 53.4 0.43% -0.41% 0% 20789 1.1148 95.38 53.62 0% 0 0% 0 0% 0 0% 0%
20211117 52.07 53.36 51.11 53.17 2.13% 2.07% 0% 16045 0.8358 72.12 52.09 0% 0 0% 0 0% 0 0% 0%
20211116 52 52.42 50.75 52.06 0.19% 0.6% 0% 13164 0.6813 59.07 51.75 0% 0 0% 0 0% 0 0% 0%
20211115 53.69 54.89 51.45 51.96 -2.7% -0.48% 0% 19243 1.0046 82.84 52.21 0% 0 0% 0 0% 0 0% 0%
20211112 52.95 54.19 52.36 53.4 0.64% 0.09% 0% 14357 0.766 59.73 53.35 0% 0 0% 0 0% 0 0% 0%
20211111 54.9 55.35 52.9 53.06 -2.93% -1.06% 0% 17808 0.955 69.23 53.63 0% 0 0% 0 0% 0 0% 0%
20211110 54.7 55.45 54.01 54.66 -1% -0.22% 0% 15727 0.8616 57.33 54.78 0% 0 0% 0 0% 0 0% 0%
20211109 51.21 56.18 50.81 55.21 8.66% 1.43% 0% 33314 1.8133 118.76 54.43 0% 0 0% 0 0% 0 0% 0%
20211108 50.93 51.47 48.58 50.81 -0.59% 2.17% 0% 18616 0.9258 59.45 49.73 0% 0 0% 0 0% 0 0% 0%
20211105 50.98 51.73 50.36 51.11 -0.12% 0.18% 0% 14480 0.7387 43.83 51.02 0% 0 0% 0 0% 0 0% 0%
20211104 50.26 51.22 49.23 51.17 1.61% 1.79% 0% 20301 1.0206 62.57 50.27 0% 0 0% 0 0% 0 0% 0%
20211103 51.35 51.85 50.02 50.36 -1.93% -0.24% 0% 15420 0.7784 50.9 50.48 0% 0 0% 0 0% 0 0% 0%
20211102 51.11 51.88 49.86 51.35 -0.54% 1.12% 0% 24910 1.265 86.19 50.78 0% 0 0% 0 0% 0 0% 0%
20211101 48.8 52.15 47.82 51.63 5.43% 2.32% 0% 35554 1.7942 130.62 50.46 0% 0 0% 0 0% 0 0% 0%
20211029 49.2 51.91 48.51 48.97 -1.8% -1.71% 0% 35068 1.7471 144.48 49.82 0% 0 0% 0 0% 0 0% 0%
20211028 46.94 51.17 46.3 49.87 5.9% 1.07% 0% 44679 2.2045 211.16 49.34 0% 0 0% 0 0% 0 0% 0%
20211027 46.9 48.02 46.1 47.09 -1.83% -0.23% 0% 25033 1.1815 141.96 47.2 0% 0 0% 0 0% 0 0% 0%
20211026 45.89 49.3 45.59 47.97 1.87% 0.9% 0% 43662 2.0756 287.93 47.54 0% 0 0% 0 0% 0 0% 0%
20211025 43.1 47.84 43.05 47.09 16.91% 2.61% 0% 50397 2.3128 433.88 45.89 0% 0 0% 0 0% 0 0% 0%
20211022 39.06 40.8 38.9 40.28 2.57% 0.73% 0% 6749 0.2699 84.22 39.99 0% 0 0% 0 0% 0 0% 0%
20211021 39.63 39.63 39.12 39.27 -0.91% -0.05% 0% 2688 0.1056 33.78 39.29 0% 0 0% 0 0% 0 0% 0%
20211020 39.38 39.84 39.11 39.63 0.66% 0.33% 0% 2742 0.1083 32.88 39.5 0% 0 0% 0 0% 0 0% 0%
20211019 39.33 39.88 39.22 39.37 0.18% -0.1% 0% 2862 0.1128 34.67 39.41 0% 0 0% 0 0% 0 0% 0%
20211018 39.51 39.52 38.88 39.3 -0.53% 0.28% 0% 3493 0.1369 44.35 39.19 0% 0 0% 0 0% 0 0% 0%
20211015 39.86 40.25 39.42 39.51 -0.88% -0.55% 0% 3904 0.1551 46.57 39.73 0% 0 0% 0 0% 0 0% 0%
20211014 40 40.26 39.62 39.86 0.1% -0.13% 0% 2769 0.1105 31.54 39.91 0% 0 0% 0 0% 0 0% 0%
20211013 39.48 40.15 39.45 39.82 0.86% 0.2% 0% 3460 0.1375 37.15 39.74 0% 0 0% 0 0% 0 0% 0%
20211012 40.51 40.61 39 39.48 -2.59% -0.65% 0% 5682 0.2258 57.06 39.74 0% 0 0% 0 0% 0 0% 0%
20211011 40.87 41.3 40.53 40.53 -0.66% -0.81% 0% 3940 0.161 38.94 40.86 0% 0 0% 0 0% 0 0% 0%
20211008 40.94 41.41 40.1 40.8 1.14% 0% 0% 5507 0.2247 47.38 40.8 0% 0 0% 0 0% 0 0% 0%
20210930 41 41.78 40.34 40.34 2.26% -1.75% 0% 5982 0.2456 48.33 41.06 0% 0 0% 0 0% 0 0% 0%
20210929 40 40.16 39.4 39.45 -1.77% -0.65% 0% 3503 0.1391 26.98 39.71 0% 0 0% 0 0% 0 0% 0%
20210928 40.15 40.34 39.26 40.16 0.12% 0.65% 0% 5178 0.2066 38.72 39.9 0% 0 0% 0 0% 0 0% 0%
20210927 42.14 42.3 40.07 40.11 -5.24% -2.29% 0% 8244 0.3384 61.23 41.05 0% 0 0% 0 0% 0 0% 0%
20210924 41.99 43.2 41.61 42.33 0.86% -0.09% 0% 8075 0.3421 59.05 42.37 0% 0 0% 0 0% 0 0% 0%
20210923 42.27 42.75 41.88 41.97 -0.19% -0.73% 0% 6157 0.2603 44.89 42.28 0% 0 0% 0 0% 0 0% 0%
20210922 42.8 43.15 41.65 42.05 -3.13% -0.21% 0% 8161 0.3439 57.81 42.14 0% 0 0% 0 0% 0 0% 0%
20210917 43.9 44.36 42.5 43.41 -1.14% 0.53% 0% 10393 0.4488 71.34 43.18 0% 0 0% 0 0% 0 0% 0%
20210916 42.78 44.58 42.25 43.91 2.64% 0.16% 0% 15941 0.6988 103.62 43.84 0% 0 0% 0 0% 0 0% 0%
20210915 41.95 43.5 41.5 42.78 2.17% 0.23% 0% 9219 0.3935 63.78 42.68 0% 0 0% 0 0% 0 0% 0%
20210914 42.07 42.62 41.68 41.87 -0.64% -0.48% 0% 5075 0.2135 33.66 42.07 0% 0 0% 0 0% 0 0% 0%
20210913 42.03 42.7 41.57 42.14 -0.12% 0.41% 0% 5454 0.2289 33.69 41.97 0% 0 0% 0 0% 0 0% 0%
20210910 43.23 43.37 42.05 42.19 -2.16% -0.35% 0% 8365 0.3542 46.94 42.34 0% 0 0% 0 0% 0 0% 0%
20210909 41.98 43.78 41.7 43.12 2.62% 0.07% 0% 12139 0.5231 71.61 43.09 0% 0 0% 0 0% 0 0% 0%
20210908 42.25 42.34 41.69 42.02 -0.31% 0.14% 0% 5315 0.223 32.23 41.96 0% 0 0% 0 0% 0 0% 0%
20210907 41.7 42.53 41.65 42.15 0.21% 0.05% 0% 7660 0.3227 47.04 42.13 0% 0 0% 0 0% 0 0% 0%
20210906 42.3 42.38 41.06 42.06 0.21% 0.72% 0% 11984 0.5004 73.17 41.76 0% 0 0% 0 0% 0 0% 0%
20210729 39.41 40.2 39.36 39.56 1.02% -0.5% 0% 5040 0.2004 30.83 39.76 0% 0 0% 0 0% 0 0% 0%
20210728 40.49 40.49 39.01 39.16 -2.73% -0.84% 0% 6136 0.2423 39.43 39.49 0% 0 0% 0 0% 0 0% 0%
20210727 40.99 41.58 40.11 40.26 -1.59% -0.96% 0% 5245 0.2132 38.6 40.65 0% 0 0% 0 0% 0 0% 0%
20210726 41.99 42.08 40.7 40.91 -2.36% -0.44% 0% 7018 0.2884 57.38 41.09 0% 0 0% 0 0% 0 0% 0%
20210723 44.8 45.8 41.6 41.9 -9.05% -2.03% 0% 20216 0.8646 193.64 42.77 0% 0 0% 0 0% 0 0% 0%
20210722 46.2 46.2 45.55 46.07 0.72% 0.3% 0% 4026 0.1849 50.82 45.93 0% 0 0% 0 0% 0 0% 0%
20210721 45.45 46.18 45.28 45.74 0.86% -0.28% 0% 4726 0.2168 57.46 45.87 0% 0 0% 0 0% 0 0% 0%
20210720 44.65 45.59 44.28 45.35 1.45% 0.78% 0% 4289 0.193 52.26 45 0% 0 0% 0 0% 0 0% 0%
20210719 46.02 46.05 44.66 44.7 -3.43% -0.93% 0% 8942 0.4035 111.42 45.12 0% 0 0% 0 0% 0 0% 0%
20210716 46.51 47.19 46.25 46.29 -1.22% -0.41% 0% 5860 0.2724 80.86 46.48 0% 0 0% 0 0% 0 0% 0%
20210715 47.96 47.96 46.51 46.86 -2.35% -0.13% 0% 8468 0.3973 104.94 46.92 0% 0 0% 0 0% 0 0% 0%
20210714 47.85 48.51 47.65 47.99 -0.68% -0.02% 0% 4392 0.2108 51.49 48 0% 0 0% 0 0% 0 0% 0%
20210713 48.47 48.47 47.5 48.32 0.27% 0.81% 0% 5274 0.2528 60.58 47.93 0% 0 0% 0 0% 0 0% 0%
20210712 48.21 48.58 47.88 48.19 0.46% -0.1% 0% 4915 0.2371 56.72 48.24 0% 0 0% 0 0% 0 0% 0%
20210709 47.51 48.17 47.38 47.97 0.67% 0.52% 0% 5316 0.2537 59.74 47.72 0% 0 0% 0 0% 0 0% 0%
20210708 48.52 48.76 47.46 47.65 -2.1% -0.56% 0% 7114 0.3409 79.6 47.92 0% 0 0% 0 0% 0 0% 0%
20210707 49.22 49.22 48.47 48.67 -0.79% 0.08% 0% 4978 0.2421 56.1 48.63 0% 0 0% 0 0% 0 0% 0%
20210706 48.55 49.19 48.4 49.06 0.76% 0.57% 0% 4695 0.229 51.33 48.78 0% 0 0% 0 0% 0 0% 0%
20210705 48.41 48.91 48 48.69 0.66% 0.39% 0% 5124 0.2485 54.94 48.5 0% 0 0% 0 0% 0 0% 0%
20210702 50.48 50.5 47.91 48.37 -5.01% -1.33% 0% 14648 0.718 152.72 49.02 0% 0 0% 0 0% 0 0% 0%
20210701 50.33 51.97 49.9 50.92 1.21% -0.61% 0% 12775 0.6545 150.96 51.23 0% 0 0% 0 0% 0 0% 0%
20210630 49.67 50.9 49.67 50.31 1.31% 0.28% 0% 5930 0.2975 75.99 50.17 0% 0 0% 0 0% 0 0% 0%
20210629 49.81 50.44 49.66 49.66 -0.84% -0.48% 0% 4906 0.2448 60.3 49.9 0% 0 0% 0 0% 0 0% 0%
20210628 50.3 50.46 49.8 50.08 -0.32% 0.08% 0% 5669 0.2837 66.06 50.04 0% 0 0% 0 0% 0 0% 0%
20210625 49.74 51.24 49.74 50.24 0.72% -0.48% 0% 6074 0.3066 67.82 50.48 0% 0 0% 0 0% 0 0% 0%
20210624 50.72 50.85 49.84 49.88 -1.91% -0.48% 0% 7255 0.3636 77.08 50.12 0% 0 0% 0 0% 0 0% 0%
20210623 51.72 51.79 50.6 50.85 -1.17% -0.22% 0% 7221 0.368 74.94 50.96 0% 0 0% 0 0% 0 0% 0%
20210622 51.51 51.97 51.05 51.45 -0.31% -0.08% 0% 5112 0.2632 47.69 51.49 0% 0 0% 0 0% 0 0% 0%
20210621 51 51.65 50.5 51.61 1.06% 0.64% 0% 6427 0.3296 47.53 51.28 0% 0 0% 0 0% 0 0% 0%
20210618 50.65 51.5 50.47 51.07 0.35% 0.41% 0% 6826 0.3472 48.96 50.86 0% 0 0% 0 0% 0 0% 0%
20210617 49.98 51 49.89 50.89 1.98% 0.81% 0% 5364 0.2708 34.39 50.48 0% 0 0% 0 0% 0 0% 0%
20210616 51.12 51.58 49.7 49.9 -2.39% -1.07% 0% 8477 0.4276 53.42 50.44 0% 0 0% 0 0% 0 0% 0%
20210615 52.65 53.11 50.88 51.12 -2.92% -1.1% 0% 9801 0.5066 63.61 51.69 0% 0 0% 0 0% 0 0% 0%
20210611 53.59 53.83 52.66 52.66 -2.17% -0.92% 0% 10119 0.5378 67.15 53.15 0% 0 0% 0 0% 0 0% 0%
20210610 53.72 54.24 53.1 53.83 0.24% 0.07% 0% 9115 0.4903 61.71 53.79 0% 0 0% 0 0% 0 0% 0%
20210609 54.04 54.5 53.17 53.7 -0.63% -0.28% 0% 10487 0.5647 71.64 53.85 0% 0 0% 0 0% 0 0% 0%
20210608 54.86 55.6 53.81 54.04 -2.79% -0.81% 0% 17822 0.9709 125.8 54.48 0% 0 0% 0 0% 0 0% 0%
20210607 52.29 56.53 52 55.59 6.29% 1.31% 0% 29719 1.6306 214.63 54.87 0% 0 0% 0 0% 0 0% 0%
20210604 51.52 53.19 51.37 52.3 -0.1% -0.17% 0% 10943 0.5733 90.81 52.39 0% 0 0% 0 0% 0 0% 0%
20210603 50.48 54.5 50.48 52.35 3.75% -0.76% 0% 21312 1.1243 186.03 52.75 0% 0 0% 0 0% 0 0% 0%
20210602 51.22 51.4 50.3 50.46 -1.77% -0.41% 0% 7509 0.3805 71.8 50.67 0% 0 0% 0 0% 0 0% 0%
20210601 51.51 51.95 50.86 51.52 0.06% 0.19% 0% 7367 0.3788 68.6 51.42 0% 0 0% 0 0% 0 0% 0%
20210531 51 51.78 50.56 51.49 1.16% 0.57% 0% 9416 0.4821 89.98 51.2 0% 0 0% 0 0% 0 0% 0%
20210528 51.5 52.3 50.85 50.9 -1.66% -0.99% 0% 9456 0.4861 93.75 51.41 0% 0 0% 0 0% 0 0% 0%
20210527 51.32 52.5 51.09 51.76 0.31% -0.35% 0% 8542 0.4437 89.51 51.94 0% 0 0% 0 0% 0 0% 0%
20210526 51.27 51.65 50.86 51.6 -0.1% 0.43% 0% 8733 0.4487 91.64 51.38 0% 0 0% 0 0% 0 0% 0%
20210525 49.18 52 49.02 51.65 5.3% 0.74% 0% 16329 0.8372 175.53 51.27 0% 0 0% 0 0% 0 0% 0%
20210524 49.8 50 48.6 49.05 -2.37% -0.1% 0% 8485 0.4166 100.13 49.1 0% 0 0% 0 0% 0 0% 0%
20210521 50.76 51.01 49.88 50.24 -1.28% -0.08% 0% 6183 0.3109 74.41 50.28 0% 0 0% 0 0% 0 0% 0%
20210520 51.12 51.82 50.5 50.89 -1.03% -0.31% 0% 7915 0.4041 88.67 51.05 0% 0 0% 0 0% 0 0% 0%
20210519 49.92 51.93 49.57 51.42 2.45% 0.41% 0% 12670 0.6488 143.45 51.21 0% 0 0% 0 0% 0 0% 0%
20210518 50.66 50.88 49.87 50.19 0.02% -0.14% 0% 5336 0.2682 61.47 50.26 0% 0 0% 0 0% 0 0% 0%
20210517 50 50.94 49.51 50.18 0.48% -0.08% 0% 7931 0.3983 87.01 50.22 0% 0 0% 0 0% 0 0% 0%
20210514 49.57 49.98 49.01 49.94 1.24% 0.5% 0% 5532 0.2749 57.94 49.69 0% 0 0% 0 0% 0 0% 0%
20210513 49.29 50.68 49 49.33 -0.52% -1.22% 0% 8521 0.4255 81.95 49.94 0% 0 0% 0 0% 0 0% 0%
20210512 48.16 49.7 47.58 49.59 3.03% 1.7% 0% 7245 0.3533 60.69 48.76 0% 0 0% 0 0% 0 0% 0%
20210511 47.38 48.29 47.04 48.13 1.58% 0.8% 0% 5692 0.2718 43.82 47.75 0% 0 0% 0 0% 0 0% 0%
20210510 48.71 49.3 47 47.38 -2.51% -1.29% 0% 9503 0.4561 62.66 48 0% 0 0% 0 0% 0 0% 0%
20210507 50.29 50.65 48.5 48.6 -3.74% -1.68% 0% 12028 0.5945 79.77 49.43 0% 0 0% 0 0% 0 0% 0%
20210506 50.5 51.58 50.01 50.49 0.4% -0.81% 0% 7477 0.3806 48.45 50.9 0% 0 0% 0 0% 0 0% 0%
20210430 51.32 51.66 50.22 50.29 -2.29% -0.95% 0% 9681 0.4915 54.3 50.77 0% 0 0% 0 0% 0 0% 0%
20210429 52.37 52.58 51 51.47 -1.87% -0.29% 0% 9433 0.4869 50.03 51.62 0% 0 0% 0 0% 0 0% 0%
20210428 50.71 53.14 50.71 52.45 2.28% 0.85% 0% 10762 0.5597 55.8 52.01 0% 0 0% 0 0% 0 0% 0%
20210427 52.59 52.67 50.47 51.28 -2.97% -0.1% 0% 13913 0.7142 68.73 51.33 0% 0 0% 0 0% 0 0% 0%
20210426 52.62 54.95 52.12 52.85 1.75% -1.05% 0% 18982 1.0139 93.02 53.41 0% 0 0% 0 0% 0 0% 0%
20210423 51.06 52.19 50.35 51.94 0.5% 0.85% 0% 14187 0.7306 70.05 51.5 0% 0 0% 0 0% 0 0% 0%
20210422 52.76 54.64 51.27 51.68 -2.03% -2.08% 0% 25881 1.3661 130.8 52.78 0% 0 0% 0 0% 0 0% 0%
20210421 52.88 54.1 51.7 52.75 -0.38% 0.17% 0% 12113 0.6379 63.5 52.66 0% 0 0% 0 0% 0 0% 0%
20210416 51.77 55.5 51.34 54.03 4.41% 1.26% 0% 20513 1.0946 105.69 53.36 0% 0 0% 0 0% 0 0% 0%
20210415 56.27 56.27 51.15 51.75 -8.71% -2.49% 0% 29127 1.5459 161.19 53.07 0% 0 0% 0 0% 0 0% 0%
20210414 55.2 56.69 53.37 56.69 2.59% 2.89% 0% 21440 1.1813 138.44 55.1 0% 0 0% 0 0% 0 0% 0%
20210413 55.68 57.6 54.87 55.26 -1.67% -1.62% 0% 13576 0.7625 94.69 56.17 0% 0 0% 0 0% 0 0% 0%
20210412 57.08 57.6 55.18 56.2 -1.66% 0.02% 0% 15582 0.8755 112.18 56.19 0% 0 0% 0 0% 0 0% 0%
20210409 55.22 57.8 55.02 57.15 3.36% 0.85% 0% 21424 1.2141 160.28 56.67 0% 0 0% 0 0% 0 0% 0%
20210408 56.1 56.6 55.13 55.29 -1.72% -0.97% 0% 9162 0.5115 72.72 55.83 0% 0 0% 0 0% 0 0% 0%
20210407 55.8 56.75 55.22 56.26 0.23% 0.61% 0% 12671 0.7086 90.3 55.92 0% 0 0% 0 0% 0 0% 0%
20210406 55.2 56.5 54.34 56.13 3.18% 0.74% 0% 17275 0.9626 116.68 55.72 0% 0 0% 0 0% 0 0% 0%
20210402 51.11 55 51.11 54.4 5.51% 1.3% 0% 17913 0.962 115.09 53.7 0% 0 0% 0 0% 0 0% 0%
20210401 51.15 51.85 50.95 51.56 0.8% 0.37% 0% 6804 0.3495 39.28 51.37 0% 0 0% 0 0% 0 0% 0%
20210330 55.07 55.2 53.8 53.85 -2.22% -0.63% 0% 9485 0.514 52.24 54.19 0% 0 0% 0 0% 0 0% 0%
20210329 54.16 55.77 53.51 55.07 1.68% 0.51% 0% 12885 0.706 68.42 54.79 0% 0 0% 0 0% 0 0% 0%
20210326 53.99 54.76 53.4 54.16 0.82% 0.02% 0% 9931 0.5378 50.5 54.15 0% 0 0% 0 0% 0 0% 0%
20201215 59.06 60.62 59.06 59.45 -0.37% -0.8% 0% 10136 0.6074 54.32 59.93 0% 0 0% 0 0% 0 0% 0%
20201214 59.23 59.83 57.39 59.67 0.74% 1.74% 0% 10472 0.6142 52.54 58.65 0% 0 0% 0 0% 0 0% 0%
20201211 61.98 62.25 58.8 59.23 -4.53% -0.99% 0% 21797 1.304 107.06 59.82 0% 0 0% 0 0% 0 0% 0%
20201210 64.2 64.68 62 62.04 -3.3% -1.34% 0% 16825 1.0579 89.14 62.88 0% 0 0% 0 0% 0 0% 0%
20201209 64.88 65.74 63.6 64.16 -1.73% -0.57% 0% 14937 0.9639 82.03 64.53 0% 0 0% 0 0% 0 0% 0%
20201208 64.21 66.86 64.21 65.29 2.5% -0.38% 0% 20656 1.3537 113.56 65.54 0% 0 0% 0 0% 0 0% 0%
20201207 64.3 66.49 63.59 63.7 -0.9% -2.09% 0% 17655 1.1487 92.84 65.06 0% 0 0% 0 0% 0 0% 0%
20201204 62.95 64.43 62.1 64.28 2.03% 1.1% 0% 13580 0.8634 66.4 63.58 0% 0 0% 0 0% 0 0% 0%
20201203 63.43 64.45 63 63 -1.24% -1.01% 0% 13178 0.8387 60.65 63.64 0% 0 0% 0 0% 0 0% 0%
20201202 63.59 64.45 62.97 63.79 0.46% 0.13% 0% 12732 0.8111 52.92 63.71 0% 0 0% 0 0% 0 0% 0%
20201201 63.36 64 62.76 63.5 0% 0.14% 0% 14653 0.9292 56.84 63.41 0% 0 0% 0 0% 0 0% 0%
20201130 63 63.85 61.5 63.5 0.79% 0.86% 0% 12553 0.7903 45.54 62.96 0% 0 0% 0 0% 0 0% 0%
20201127 63.06 63.98 62.23 63 -0.06% 0.03% 0% 9955 0.627 34.07 62.98 0% 0 0% 0 0% 0 0% 0%
20201126 63.7 64.49 62.8 63.04 -1.07% -0.35% 0% 11197 0.7083 39.05 63.26 0% 0 0% 0 0% 0 0% 0%
20201125 65.51 66 63.71 63.72 -3.19% -1.27% 0% 14813 0.956 52.9 64.54 0% 0 0% 0 0% 0 0% 0%
20201124 66.72 66.81 64.11 65.82 -1.54% 1.07% 0% 21894 1.4257 79.79 65.12 0% 0 0% 0 0% 0 0% 0%
20201123 69.08 69.69 66.7 66.85 -2.96% -0.79% 0% 20675 1.3931 80.68 67.38 0% 0 0% 0 0% 0 0% 0%
20201120 70.96 70.96 68.8 68.89 -2.93% -1.16% 0% 22178 1.5458 91.95 69.7 0% 0 0% 0 0% 0 0% 0%
20201119 69.31 72.2 68.3 70.97 2.88% 1.07% 0% 29984 2.1056 130.07 70.22 0% 0 0% 0 0% 0 0% 0%
20201118 66.9 70.78 66.48 68.98 3.76% -0.12% 0% 26820 1.8523 118.6 69.06 0% 0 0% 0 0% 0 0% 0%
20201117 70.28 70.9 65.03 66.48 -5.62% -1.2% 0% 26424 1.7782 121.53 67.29 0% 0 0% 0 0% 0 0% 0%
20201116 67.14 71.89 67.05 70.44 5.06% 0.77% 0% 29614 2.07 150.31 69.9 0% 0 0% 0 0% 0 0% 0%
20201113 67.13 67.86 66.71 67.05 -0.37% -0.28% 0% 9271 0.6234 49.53 67.24 0% 0 0% 0 0% 0 0% 0%
20201112 68.45 69.59 66.91 67.3 -1.45% -1.17% 0% 11429 0.7783 57.63 68.1 0% 0 0% 0 0% 0 0% 0%
20201111 69 69.99 67.5 68.29 -1.92% -0.51% 0% 13195 0.9057 64.02 68.64 0% 0 0% 0 0% 0 0% 0%
20201110 70.68 72.27 68.8 69.63 -0.03% -0.81% 0% 17196 1.2071 80.91 70.2 0% 0 0% 0 0% 0 0% 0%
20201109 68.1 70.46 68.1 69.65 2.23% 0.37% 0% 18721 1.299 85.74 69.39 0% 0 0% 0 0% 0 0% 0%
20201106 69.03 69.84 67.72 68.13 -1.84% -0.45% 0% 15707 1.075 68.07 68.44 0% 0 0% 0 0% 0 0% 0%
20201105 66.4 70.21 66.31 69.56 5.46% 1.49% 0% 26929 1.8458 92.87 68.54 0% 0 0% 0 0% 0 0% 0%
20201104 65.92 66.51 65.4 65.96 0.24% 0% 0% 14781 0.975 49.38 65.96 0% 0 0% 0 0% 0 0% 0%
20201103 63.54 65.98 63.3 65.8 3.67% 1.11% 0% 18762 1.221 58.16 65.08 0% 0 0% 0 0% 0 0% 0%
20201102 62.4 63.9 62.1 63.47 1.71% 0.6% 0% 14960 0.9439 40.82 63.09 0% 0 0% 0 0% 0 0% 0%
20201030 65.03 66.29 62.4 62.4 -4.34% -2.58% 0% 24157 1.5473 60.3 64.05 0% 0 0% 0 0% 0 0% 0%
20201029 65.16 66.59 64.13 65.23 -2.42% -0.38% 0% 20417 1.3369 47.28 65.48 0% 0 0% 0 0% 0 0% 0%
20201028 68.14 68.8 66.02 66.85 -1.89% -0.8% 0% 22776 1.5349 48.87 67.39 0% 0 0% 0 0% 0 0% 0%
20201027 67.17 69.55 67.17 68.14 0.35% -0.22% 0% 19215 1.3122 39.44 68.29 0% 0 0% 0 0% 0 0% 0%
20201026 66.66 68.25 65.2 67.9 -1.21% 1.39% 0% 28569 1.9133 52.34 66.97 0% 0 0% 0 0% 0 0% 0%
20201023 77.87 78 68.3 68.73 -16.49% -4.46% 0% 69740 5.0168 120.65 71.94 0% 0 0% 0 0% 0 0% 0%
20201022 83.3 83.5 81.7 82.3 -2.02% -0.31% 0% 18589 1.5347 39.59 82.56 0% 0 0% 0 0% 0 0% 0%
20200909 85 88 84 85.12 -1.87% -1.21% 0% 22451 1.9343 48.5 86.16 0% 0 0% 0 0% 0 0% 0%
20200908 93 93.94 85 86.74 -6.83% -1.49% 0% 34192 3.0107 70.05 88.05 0% 0 0% 0 0% 0 0% 0%
20200907 93.61 96.45 91.68 93.1 -1.88% -0.98% 0% 32796 3.0835 70.29 94.02 0% 0 0% 0 0% 0 0% 0%
20200904 94.5 100.63 93.51 94.88 -3.06% -1.79% 0% 39680 3.8334 86.3 96.61 0% 0 0% 0 0% 0 0% 0%
20200903 97.71 101.99 94.28 97.87 0.37% -0.21% 0% 39460 3.8703 85.03 98.08 0% 0 0% 0 0% 0 0% 0%
20200902 97 98.77 94.5 97.51 1.54% 0.87% 0% 28409 2.7462 60.95 96.67 0% 0 0% 0 0% 0 0% 0%
20200901 93.01 99 93.01 96.03 1.25% -0.39% 0% 44667 4.3064 94.32 96.41 0% 0 0% 0 0% 0 0% 0%
20200831 84.21 98 84.21 94.84 12.82% 1.59% 0% 70140 6.5484 146.91 93.36 0% 0 0% 0 0% 0 0% 0%
20200828 81.01 85.6 80.62 84.06 1.64% 0.25% 0% 24651 2.0669 48.99 83.85 0% 0 0% 0 0% 0 0% 0%
20200827 80.66 83.78 78.9 82.7 1.67% 1.71% 0% 30072 2.4453 54.06 81.31 0% 0 0% 0 0% 0 0% 0%
20200826 91.99 91.99 81.25 81.34 -11.32% -5% 0% 56941 4.8752 100.11 85.62 0% 0 0% 0 0% 0 0% 0%
20200825 89.91 93.47 89.12 91.72 0.86% 0.39% 0% 41179 3.762 74.34 91.36 0% 0 0% 0 0% 0 0% 0%
20200824 94.02 94.08 89 90.94 -2.32% -0.62% 0% 38582 3.5307 67.51 91.51 0% 0 0% 0 0% 0 0% 0%
20200821 87.55 95 86.77 93.1 6.34% 1.79% 0% 53610 4.9031 86.81 91.46 0% 0 0% 0 0% 0 0% 0%
20200820 84.78 89.45 82.11 87.55 2.23% 2.19% 0% 41961 3.595 67.32 85.67 0% 0 0% 0 0% 0 0% 0%
20200819 85.02 86.67 84.16 85.64 1.47% 0.15% 0% 40428 3.4568 53.73 85.51 0% 0 0% 0 0% 0 0% 0%
20200818 85.01 86.69 83.01 84.4 -1.29% -0.22% 0% 35779 3.0267 42.61 84.59 0% 0 0% 0 0% 0 0% 0%
20200817 84.41 88.85 84.41 85.5 1.6% -1.19% 0% 43845 3.7937 47.29 86.53 0% 0 0% 0 0% 0 0% 0%
20200814 80.54 85.63 80.21 84.15 3.19% 0.33% 0% 53578 4.4938 50.16 83.87 0% 0 0% 0 0% 0 0% 0%
20200813 85.56 87.35 81.24 81.55 -5.8% -2.73% 0% 59159 4.9601 52.07 83.84 0% 0 0% 0 0% 0 0% 0%
20200812 92.76 93.76 85.15 86.57 -7.67% -2.2% 0% 61130 5.4111 58.01 88.52 0% 0 0% 0 0% 0 0% 0%
20200811 93 96.59 91.85 93.76 -2.18% -0.41% 0% 60184 5.6665 65.87 94.15 0% 0 0% 0 0% 0 0% 0%
20200810 102.4 103.49 95.85 95.85 -10% -2.36% 0% 84499 8.2955 103.71 98.17 0% 0 0% 0 0% 0 0% 0%
20200807 101 107.5 98.08 106.5 7.58% 4.56% 0% 84672 8.6243 120.28 101.86 0% 0 0% 0 0% 0 0% 0%
20200806 98.5 102.97 96.08 99 5.33% 0.07% 0% 89230 8.8273 140.03 98.93 0% 0 0% 0 0% 0 0% 0%
20200805 98.1 101 87.11 93.99 -1.8% -1.33% 0% 114103 10.869 200.63 95.26 0% 0 0% 0 0% 0 0% 0%
20200804 85.9 95.71 85 95.71 10% 5.28% 0% 142621 12.9659 270.51 90.91 0% 0 0% 0 0% 0 0% 0%
20200803 85 91.8 79.97 87.01 1.45% 3.23% 0% 167394 14.1101 374.38 84.29 0% 0 0% 0 0% 0 0% 0%
20200731 80.77 85.77 79.97 85.77 10% 3.4% 0% 135203 11.2149 488.77 82.95 0% 0 0% 0 0% 0 0% 0%
20200730 77.97 77.97 74.97 77.97 10% 0.03% 0% 57234 4.4615 550.65 77.95 0% 0 0% 0 0% 0 0% 0%
20200729 70.88 70.88 70.88 70.88 9.99% 0.04% 0% 1640 0.1162 128.77 70.85 0% 0 0% 0 0% 0 0% 0%
20200728 64.44 64.44 64.44 64.44 10% 0% 0% 585 0.0377 32.56 64.44 0% 0 0% 0 0% 0 0% 0%
20200727 58.58 58.58 58.58 58.58 10.01% -0.02% 0% 925 0.0542 21.67 58.59 0% 0 0% 0 0% 0 0% 0%
20200724 53.25 53.25 53.25 53.25 10% -0.06% 0% 381 0.0203 11.42 53.28 0% 0 0% 0 0% 0 0% 0%
20200723 48.41 48.41 48.41 48.41 10% -0.39% 0% 179 0.0087 9.27 48.6 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