赛微微电(688325)_成本_均价

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%	升跌%	升跌%	升跌%	升跌均
20230928	37.36	38.26	37.24	38.13	2.28%	9934.21%	0%	300485	0.1136	79.32	0.38	0%	0%	0%	0%	0%
20230927	37.63	38.18	37.2	37.28	-0.72%	9710.53%	0%	245484	0.0925	64.76	0.38	0%	0%	0%	0%	0%
20230926	38.5	38.5	37.45	37.55	-1.78%	9781.58%	0%	187500	0.0707	46.74	0.38	0%	0%	0%	0%	0%
20230925	38.27	38.65	37.73	38.23	0.61%	9960.53%	0%	312661	0.1193	74.88	0.38	0%	0%	0%	0%	0%
20230922	36.8	38.1	36.69	38	2.56%	9900%	0%	297745	0.1117	69.07	0.38	0%	0%	0%	0%	0%
20230921	37.05	37.34	36.63	37.05	-0.54%	9913.51%	0%	252266	0.0934	56.3	0.37	0%	0%	0%	0%	0%
20230920	37.4	37.81	37.14	37.25	-0.9%	9967.57%	0%	182677	0.0684	37.67	0.37	0%	0%	0%	0%	0%
20230919	38.35	38.35	37.36	37.59	-1.36%	9792.11%	0%	202055	0.0762	38.2	0.38	0%	0%	0%	0%	0%
20230918	38.71	38.86	38	38.11	-1.55%	9928.95%	0%	283749	0.1089	50.33	0.38	0%	0%	0%	0%	0%
20230915	38.27	39.52	37.81	38.71	1.15%	9825.64%	0%	360664	0.1395	62.53	0.39	0%	0%	0%	0%	0%
20230914	38.8	39	37.94	38.27	-1.44%	9971.05%	0%	305586	0.1169	50.31	0.38	0%	0%	0%	0%	0%
20230913	39.45	39.65	38.5	38.83	-1.35%	9856.41%	0%	350761	0.1363	55.88	0.39	0%	0%	0%	0%	0%
20230912	39.9	39.9	39.35	39.36	-1.16%	9740%	0%	290228	0.1148	42.49	0.4	0%	0%	0%	0%	0%
20230911	40.12	40.12	39.35	39.82	0.35%	9855%	0%	349097	0.1389	48.63	0.4	0%	0%	0%	0%	0%
20230908	39.58	39.91	39.07	39.68	0.69%	9820%	0%	450761	0.179	62.88	0.4	0%	0%	0%	0%	0%
20230907	39.95	40.1	39.4	39.41	-0.88%	9752.5%	0%	547170	0.2173	76.48	0.4	0%	0%	0%	0%	0%
20230906	39.04	40	39.04	39.76	1.07%	9840%	0%	528913	0.2103	77.81	0.4	0%	0%	0%	0%	0%
20230905	39.55	40.1	39.25	39.34	-0.41%	9735%	0%	571490	0.2268	90	0.4	0%	0%	0%	0%	0%
20230904	39.9	39.9	38.81	39.5	0%	9999.99%	0%	424141	0.1661	67.55	0.39	0%	0%	0%	0%	0%
20230901	39.6	39.9	39.03	39.5	0.41%	9775%	0%	564726	0.2238	88.47	0.4	0%	0%	0%	0%	0%
20230831	39.5	39.64	38.58	39.34	0.49%	9987.18%	0%	603187	0.2369	97.67	0.39	0%	0%	0%	0%	0%
20230830	38.12	39.83	38.12	39.15	3.49%	9938.46%	0%	1003188	0.3931	175.51	0.39	0%	0%	0%	0%	0%
20230829	35.98	38.38	35.9	37.83	5.67%	9999.99%	0%	705336	0.2636	75.23	0.37	0%	0%	0%	0%	0%
20230828	38	38.11	35.79	35.8	0.28%	9575.68%	0%	499709	0.184	55.08	0.37	0%	0%	0%	0%	0%
20230825	36.65	36.68	34.96	35.7	-3.7%	9816.67%	0%	499051	0.1781	119.77	0.36	0%	0%	0%	0%	0%
20230824	37.63	37.75	36.65	37.07	-1.15%	9918.92%	0%	278860	0.1032	71.3	0.37	0%	0%	0%	0%	0%
20230823	37.51	37.94	37.35	37.5	-0.03%	9768.42%	0%	180153	0.0678	48.18	0.38	0%	0%	0%	0%	0%
20230822	37.51	38.28	36.78	37.51	-1.73%	9999.99%	0%	486381	0.1819	123.62	0.37	0%	0%	0%	0%	0%
20230821	37.7	38.89	37.45	38.17	1.79%	9944.74%	0%	682249	0.2621	155.64	0.38	0%	0%	0%	0%	0%
20230818	37.3	37.97	37.3	37.5	0.54%	9768.42%	0%	346794	0.1309	75.3	0.38	0%	0%	0%	0%	0%
20230817	37.21	37.5	36.57	37.3	0.81%	9981.08%	0%	175028	0.0651	36.7	0.37	0%	0%	0%	0%	0%
20230816	37.07	37.33	36.89	37	-0.16%	9900%	0%	115816	0.0429	23.17	0.37	0%	0%	0%	0%	0%
20230815	37.27	37.39	36.83	37.06	-0.51%	9916.22%	0%	201202	0.0746	38.81	0.37	0%	0%	0%	0%	0%
20230814	37.09	37.27	36.8	37.25	0.43%	9967.57%	0%	215882	0.0798	40.73	0.37	0%	0%	0%	0%	0%
20230811	37.76	37.76	37.07	37.09	-1.77%	9924.32%	0%	352892	0.1316	62.91	0.37	0%	0%	0%	0%	0%
20230810	37.39	37.93	37.39	37.76	0.99%	9836.84%	0%	142594	0.0537	16.61	0.38	0%	0%	0%	0%	0%
20230809	37.38	37.58	37.1	37.39	0.03%	9999.99%	0%	261658	0.0979	28.12	0.37	0%	0%	0%	0%	0%
20230808	39.09	39.09	37.03	37.38	-3.91%	9736.84%	0%	875921	0.3314	147.19	0.38	0%	0%	0%	0%	0%
20230807	40.11	40.17	38.6	38.9	-2.99%	9874.36%	0%	731011	0.2853	143.99	0.39	0%	0%	0%	0%	0%
20230804	40.5	40.7	40.05	40.1	-0.99%	9925%	0%	327674	0.1321	69.25	0.4	0%	0%	0%	0%	0%
20230803	40.14	40.73	39.95	40.5	0.9%	9999.99%	0%	321639	0.1301	70.25	0.4	0%	0%	0%	0%	0%
20230802	39.85	40.36	39.85	40.14	0.5%	9935%	0%	240741	0.0967	51.07	0.4	0%	0%	0%	0%	0%
20230801	40.49	40.49	39.9	39.94	-0.3%	9885%	0%	299363	0.1197	60.08	0.4	0%	0%	0%	0%	0%
20230731	40.31	40.51	39.85	40.06	0.15%	9915%	0%	496193	0.1993	92.01	0.4	0%	0%	0%	0%	0%
20230728	39.33	40.08	39.33	40	1.16%	9900%	0%	244595	0.0974	46.6	0.4	0%	0%	0%	0%	0%
20230727	40.26	40.26	39.44	39.54	-1.15%	9785%	0%	457671	0.182	79.57	0.4	0%	0%	0%	0%	0%
20230726	40.53	40.53	39.95	40	-0.89%	9900%	0%	385480	0.1548	64.4	0.4	0%	0%	0%	0%	0%
20230725	40	40.77	39.9	40.36	0.72%	9990%	0%	323519	0.1304	52.97	0.4	0%	0%	0%	0%	0%
20230724	40.9	41.06	39.73	40.07	1.11%	9917.5%	0%	564790	0.2284	87.46	0.4	0%	0%	0%	0%	0%
20230721	39.87	40.13	39.62	39.63	-0.6%	9807.5%	0%	229608	0.0912	33.7	0.4	0%	0%	0%	0%	0%
20230720	40.37	40.4	39.6	39.87	-0.75%	9867.5%	0%	366325	0.1464	51.51	0.4	0%	0%	0%	0%	0%
20230719	40.64	40.98	40.01	40.17	-1.4%	9942.5%	0%	444388	0.1793	63.54	0.4	0%	0%	0%	0%	0%
20230718	40.67	41.52	40.26	40.74	1.04%	9836.59%	0%	558213	0.2288	79.76	0.41	0%	0%	0%	0%	0%
20230717	40.7	40.98	40.15	40.32	-0.84%	9980%	0%	339857	0.1372	48.96	0.4	0%	0%	0%	0%	0%
20230714	40.17	41.27	40.15	40.66	1.22%	9817.07%	0%	660987	0.2696	90.26	0.41	0%	0%	0%	0%	0%
20230713	39.6	40.44	39.56	40.17	1.06%	9942.5%	0%	677858	0.2715	93.61	0.4	0%	0%	0%	0%	0%
20230712	40.49	40.55	39.68	39.75	-1.85%	9837.5%	0%	469834	0.1886	46.55	0.4	0%	0%	0%	0%	0%
20230711	40.29	40.75	39.93	40.5	1.53%	9999.99%	0%	505101	0.2041	76.18	0.4	0%	0%	0%	0%	0%
20230710	39.83	40.8	39.45	39.89	1.14%	9872.5%	0%	681741	0.2749	73.43	0.4	0%	0%	0%	0%	0%
20230707	39.79	39.79	39.03	39.44	-0.93%	9760%	0%	433832	0.1714	47.47	0.4	0%	0%	0%	0%	0%
20230706	40.13	40.23	39.5	39.81	0%	9852.5%	0%	390585	0.1557	62.16	0.4	0%	0%	0%	0%	0%
20230705	39.6	40.66	39.6	39.81	0.94%	9852.5%	0%	599408	0.2409	59.02	0.4	0%	0%	0%	0%	0%
20230704	38.79	39.77	38.6	39.44	1.96%	9999.99%	0%	501713	0.1971	71.37	0.39	0%	0%	0%	0%	0%
20230703	39.05	39.33	38.39	38.68	-0.95%	9817.95%	0%	778632	0.3016	108.63	0.39	0%	0%	0%	0%	0%
20230630	38.7	39.2	38.35	39.05	0.9%	9912.82%	0%	382334	0.1489	52.08	0.39	0%	0%	0%	0%	0%
20230629	38.24	38.95	38.24	38.7	0.89%	9823.08%	0%	469084	0.1817	64.13	0.39	0%	0%	0%	0%	0%
20230628	38.54	38.54	37.81	38.36	-0.47%	9994.74%	0%	297198	0.1133	38.54	0.38	0%	0%	0%	0%	0%
20230627	38.64	38.85	38.38	38.54	-0.26%	9782.05%	0%	425066	0.1641	54.76	0.39	0%	0%	0%	0%	0%
20230626	38.93	39.24	38.25	38.64	-1.58%	9807.69%	0%	304910	0.1179	40.13	0.39	0%	0%	0%	0%	0%
20230621	40.87	41.15	39.1	39.26	-4.43%	9715%	0%	842468	0.3352	114.32	0.4	0%	0%	0%	0%	0%
20230620	40.31	41.3	40.06	41.08	0.91%	9919.51%	0%	566427	0.2311	85.74	0.41	0%	0%	0%	0%	0%
20230619	40.39	41.1	40.21	40.71	0.57%	9829.27%	0%	795889	0.3233	125.49	0.41	0%	0%	0%	0%	0%
20230616	39.75	40.67	39.62	40.48	1.84%	9999.99%	0%	399036	0.1605	68.32	0.4	0%	0%	0%	0%	0%
20230615	40.73	41.24	39.26	39.75	-2.48%	9837.5%	0%	823345	0.3297	140.82	0.4	0%	0%	0%	0%	0%
20230614	40.7	40.95	40	40.76	-0.17%	9999.99%	0%	306337	0.1239	59.08	0.4	0%	0%	0%	0%	0%
20230613	40.16	40.88	39.66	40.83	1.67%	9999.99%	0%	721837	0.291	145.15	0.4	0%	0%	0%	0%	0%
20230612	40.03	40.93	39.8	40.16	-1.06%	9940%	0%	413761	0.1663	90.61	0.4	0%	0%	0%	0%	0%
20230609	40.22	40.76	40	40.59	0.92%	9999.99%	0%	249763	0.101	56.12	0.4	0%	0%	0%	0%	0%
20230608	41.45	41.47	39.92	40.22	-2.14%	9955%	0%	261197	0.1056	59.09	0.4	0%	0%	0%	0%	0%
20230607	41.13	41.88	40.6	41.1	0.76%	9924.39%	0%	232446	0.0958	54.36	0.41	0%	0%	0%	0%	0%
20230606	42.48	42.49	40.78	40.79	-4.16%	9848.78%	0%	256482	0.1063	61.42	0.41	0%	0%	0%	0%	0%
20230605	42.95	43.33	42.51	42.56	-1.14%	9797.67%	0%	279887	0.1199	72.56	0.43	0%	0%	0%	0%	0%
20230602	42.92	43.46	42.32	43.05	1.18%	9911.63%	0%	349894	0.1506	92.75	0.43	0%	0%	0%	0%	0%
20230601	42.81	43	42.43	42.55	-0.61%	9795.35%	0%	230440	0.0983	35.49	0.43	0%	0%	0%	0%	0%
20230531	42.65	43.19	42.37	42.81	0.52%	9855.81%	0%	212680	0.091	34.11	0.43	0%	0%	0%	0%	0%
20230530	42.65	42.9	41.98	42.59	-0.3%	9999.99%	0%	213572	0.0905	58.55	0.42	0%	0%	0%	0%	0%
20230529	42.5	43.56	42.21	42.72	0.45%	9834.88%	0%	251032	0.1075	66.46	0.43	0%	0%	0%	0%	0%
20230526	42.26	42.81	42.01	42.53	1.24%	9790.7%	0%	162771	0.0692	45.19	0.43	0%	0%	0%	0%	0%
20230525	42.57	42.98	41.28	42.01	-0.76%	9902.38%	0%	230873	0.0967	64.54	0.42	0%	0%	0%	0%	0%
20230524	41.95	42.78	41.77	42.33	0.55%	9978.57%	0%	216904	0.0921	60.99	0.42	0%	0%	0%	0%	0%
20230523	42.43	42.68	41.92	42.1	-1.2%	9923.81%	0%	129875	0.0549	36.75	0.42	0%	0%	0%	0%	0%
20230522	43.58	43.58	42.4	42.61	-0.88%	9809.3%	0%	218411	0.0932	61.16	0.43	0%	0%	0%	0%	0%
20230519	41.8	43.19	41.8	42.99	2.6%	9897.67%	0%	363466	0.155	96.03	0.43	0%	0%	0%	0%	0%
20230518	42	42.18	41.62	41.9	-0.14%	9876.19%	0%	218534	0.0916	58.99	0.42	0%	0%	0%	0%	0%
20230517	41.79	42.09	41.35	41.96	0.89%	9890.48%	0%	273544	0.1141	66.73	0.42	0%	0%	0%	0%	0%
20230516	40.64	41.8	40.14	41.59	2.79%	9999.99%	0%	515965	0.2131	120.94	0.41	0%	0%	0%	0%	0%
20230515	40.19	40.52	39.63	40.46	0.95%	9999.99%	0%	163715	0.0659	33.03	0.4	0%	0%	0%	0%	0%
20230510	40.38	40.38	39.63	40.09	0.4%	9922.5%	0%	199581	0.08	20.76	0.4	0%	0%	0%	0%	0%
20230509	40.41	41	39.87	39.93	-2.06%	9882.5%	0%	282220	0.1134	39.52	0.4	0%	0%	0%	0%	0%
20230508	40.15	40.99	40.15	40.77	1.8%	9843.9%	0%	245804	0.1001	31.82	0.41	0%	0%	0%	0%	0%
20230505	40.65	40.87	39.79	40.05	-1.35%	9912.5%	0%	295426	0.1191	31.55	0.4	0%	0%	0%	0%	0%
20230504	42.48	42.55	40.41	40.6	-4.43%	9802.44%	0%	515452	0.2113	50.46	0.41	0%	0%	0%	0%	0%
20230428	42.08	42.69	41.81	42.48	0.95%	9999.99%	0%	335277	0.1421	29.96	0.42	0%	0%	0%	0%	0%
20230427	42.58	42.99	41.56	42.08	-2.59%	9919.05%	0%	515017	0.2178	38.22	0.42	0%	0%	0%	0%	0%
20230426	43.4	44.32	42.76	43.2	-0.48%	9946.51%	0%	399627	0.1734	27.97	0.43	0%	0%	0%	0%	0%
20230425	44.95	44.96	42.58	43.41	-5.36%	9995.35%	0%	1000005	0.4347	65.22	0.43	0%	0%	0%	0%	0%
20230424	47.98	47.98	45.27	45.87	-3.23%	9871.74%	0%	773810	0.3591	52.93	0.46	0%	0%	0%	0%	0%
20230421	50.8	50.8	47.05	47.4	-4.59%	9775%	0%	1264009	0.6095	86.07	0.48	0%	0%	0%	0%	0%
20230420	50.62	50.88	49.28	49.68	-1.86%	9836%	0%	788992	0.3926	56.27	0.5	0%	0%	0%	0%	0%
20230419	49.7	51.95	49	50.62	2.45%	9825.49%	0%	1406416	0.7156	96.56	0.51	0%	0%	0%	0%	0%
20230418	51.68	51.68	48.97	49.41	-4.06%	9782%	0%	1046563	0.5214	71.45	0.5	0%	0%	0%	0%	0%
20230417	53	53.39	51.05	51.5	-3.74%	9803.85%	0%	1487674	0.7704	104.42	0.52	0%	0%	0%	0%	0%
20230414	50.47	53.5	49.51	53.5	7%	9999.99%	0%	2104545	1.0896	146.61	0.52	0%	0%	0%	0%	0%
20230413	52.49	52.65	50	50	-4.01%	9703.92%	0%	1406898	0.7189	101.28	0.51	0%	0%	0%	0%	0%
20230412	51.04	52.1	50.03	52.09	2.54%	9999.99%	0%	1156618	0.593	88.42	0.51	0%	0%	0%	0%	0%
20230411	50.66	51.41	49.81	50.8	1.2%	9860.78%	0%	1005025	0.5092	79.19	0.51	0%	0%	0%	0%	0%
20230410	51	52.5	49.77	50.2	-1.32%	9743.14%	0%	1195570	0.6107	97.87	0.51	0%	0%	0%	0%	0%
20230407	51.09	51.8	50.11	50.87	-0.43%	9874.51%	0%	1008797	0.5116	82.71	0.51	0%	0%	0%	0%	0%
20230406	49.7	52.36	49.57	51.09	2.14%	9917.65%	0%	1622797	0.8311	136.25	0.51	0%	0%	0%	0%	0%
20230404	49.8	51.03	49.37	50.02	0.34%	9904%	0%	1199984	0.6037	107.44	0.5	0%	0%	0%	0%	0%
20230403	49.2	50.35	48.66	49.85	2.11%	9870%	0%	1189164	0.5905	110.82	0.5	0%	0%	0%	0%	0%
20230331	47.76	49.17	46.81	48.82	1.98%	9999.99%	0%	1713467	0.8259	159	0.48	0%	0%	0%	0%	0%
20230330	48.22	49.49	47.75	47.87	-0.73%	9669.39%	0%	1572648	0.7639	152.43	0.49	0%	0%	0%	0%	0%
20230329	46.81	49.16	46.7	48.22	2.31%	9945.83%	0%	735449	0.3545	78.53	0.48	0%	0%	0%	0%	0%
20230328	48	48.13	46.7	47.13	-1.98%	9927.66%	0%	664899	0.3146	67.73	0.47	0%	0%	0%	0%	0%
20230327	48.47	49.09	47.45	48.08	-1.11%	9916.67%	0%	654660	0.3157	69.28	0.48	0%	0%	0%	0%	0%
20230324	50.37	50.66	48.02	48.62	-3.46%	9822.45%	0%	1173273	0.5762	133.1	0.49	0%	0%	0%	0%	0%
20230323	49.02	50.46	49.02	50.36	2.09%	9972%	0%	781978	0.3905	68.26	0.5	0%	0%	0%	0%	0%
20230322	49.36	49.36	48.71	49.33	0.39%	9967.35%	0%	665076	0.3263	87.76	0.49	0%	0%	0%	0%	0%
20230321	48.95	49.24	48.55	49.14	0.39%	9928.57%	0%	583175	0.2854	79.69	0.49	0%	0%	0%	0%	0%
20230320	49.31	49.6	48.53	48.95	-1.45%	9889.8%	0%	940799	0.4604	128.37	0.49	0%	0%	0%	0%	0%
20230317	47.39	49.85	47.26	49.67	5.14%	9999.99%	0%	1310636	0.6393	181.3	0.49	0%	0%	0%	0%	0%
20230316	47.2	48.28	46.73	47.24	-0.86%	9951.06%	0%	549956	0.2602	80.04	0.47	0%	0%	0%	0%	0%
20230315	46.96	48.87	46.96	47.65	1.49%	9827.08%	0%	886534	0.4258	130.52	0.48	0%	0%	0%	0%	0%
20230314	45.93	47.43	45.72	46.95	1.78%	9889.36%	0%	558524	0.2611	86.71	0.47	0%	0%	0%	0%	0%
20230313	45.61	46.39	45.61	46.13	0.22%	9928.26%	0%	274511	0.1261	42.24	0.46	0%	0%	0%	0%	0%
20230310	46.07	47.22	45.81	46.03	-0.48%	9906.52%	0%	457390	0.2125	53.59	0.46	0%	0%	0%	0%	0%
20230309	45.66	46.88	45.66	46.25	1.4%	9954.35%	0%	394931	0.1831	46.41	0.46	0%	0%	0%	0%	0%
20230308	45.42	45.98	45.42	45.61	0.02%	9815.22%	0%	384382	0.1755	44.99	0.46	0%	0%	0%	0%	0%
20230307	47.77	47.87	45.42	45.6	-5.08%	9602.13%	0%	690034	0.3209	81.75	0.47	0%	0%	0%	0%	0%
20230306	47.45	48.59	46.61	48.04	1.91%	9908.33%	0%	890975	0.4235	111.28	0.48	0%	0%	0%	0%	0%
20230303	46.37	47.14	46	47.14	2.93%	9929.79%	0%	828634	0.387	107.18	0.47	0%	0%	0%	0%	0%
20230302	46.66	47.14	45.71	45.8	-1.46%	9856.52%	0%	633998	0.2942	80.91	0.46	0%	0%	0%	0%	0%
20230301	46	46.69	45.98	46.48	0.3%	9999.99%	0%	547159	0.2533	64.33	0.46	0%	0%	0%	0%	0%
20230228	47	47.34	45.78	46.34	-0.66%	9973.91%	0%	527892	0.2449	58.15	0.46	0%	0%	0%	0%	0%
20230227	47.49	48.39	46.48	46.65	-2.18%	9825.53%	0%	2366738	1.1118	237.27	0.47	0%	0%	0%	0%	0%
20230224	48.4	49.33	47.58	47.69	-1.06%	9835.42%	0%	479296	0.2314	52.53	0.48	0%	0%	0%	0%	0%
20230223	48.46	49.08	47.86	48.2	-1.15%	9941.67%	0%	349066	0.169	31.47	0.48	0%	0%	0%	0%	0%
20230222	51	51	48.33	48.76	-1.12%	9851.02%	0%	497610	0.244	40.68	0.49	0%	0%	0%	0%	0%
20230221	49.94	50.83	48.77	49.31	-1.36%	9963.27%	0%	356489	0.1763	29.03	0.49	0%	0%	0%	0%	0%
20230220	49.51	50.12	48.21	49.99	2.35%	9999.99%	0%	416031	0.2048	32.83	0.49	0%	0%	0%	0%	0%
20230217	50.86	51.45	48.8	48.84	-3.97%	9668%	0%	779457	0.3874	57.95	0.5	0%	0%	0%	0%	0%
20230216	53.13	53.13	50.36	50.86	-4.29%	9680.77%	0%	1079788	0.5567	75.88	0.52	0%	0%	0%	0%	0%
20230215	52.65	53.78	51.8	53.14	1.43%	9926.42%	0%	933758	0.4953	67.81	0.53	0%	0%	0%	0%	0%
20230214	51.84	53.76	51.52	52.39	-0.78%	9975%	0%	1310427	0.6856	95.93	0.52	0%	0%	0%	0%	0%
20230213	52	53.7	50	52.8	2.27%	9999.99%	0%	1579823	0.82	119.77	0.52	0%	0%	0%	0%	0%
20230210	50.13	54.95	50.02	51.63	2.22%	9641.51%	0%	2210841	1.1652	187.74	0.53	0%	0%	0%	0%	0%
20230209	47.15	51	46.01	50.51	7.15%	9999.99%	0%	1602904	0.7895	152.5	0.49	0%	0%	0%	0%	0%
20230208	48.43	49.37	47.11	47.14	-2.6%	9720.83%	0%	672633	0.3226	69.38	0.48	0%	0%	0%	0%	0%
20230207	49	49.64	48.18	48.4	-2.3%	9777.55%	0%	767074	0.3741	82.81	0.49	0%	0%	0%	0%	0%
20230206	49.34	50.28	48	49.54	0.92%	9999.99%	0%	1367676	0.6727	144.09	0.49	0%	0%	0%	0%	0%
20230203	48.33	51.2	47.9	49.09	1.22%	9718%	0%	2116567	1.0494	236.94	0.5	0%	0%	0%	0%	0%
20230202	48.48	49.5	47.66	48.5	1.38%	9797.96%	0%	1141670	0.5549	146.15	0.49	0%	0%	0%	0%	0%
20230201	47.38	48.38	46.71	47.84	1.79%	9866.67%	0%	724365	0.3446	101.35	0.48	0%	0%	0%	0%	0%
20230131	49.41	49.42	46.52	47	-4.97%	9900%	0%	876683	0.4151	126.33	0.47	0%	0%	0%	0%	0%
20230130	50.03	50.36	49.16	49.46	-0.88%	9792%	0%	392487	0.1943	58.05	0.5	0%	0%	0%	0%	0%
20230120	50.02	50.51	49.5	49.9	-0.24%	9880%	0%	336245	0.1679	51.13	0.5	0%	0%	0%	0%	0%
20230119	49.51	51	48.88	50.02	0.28%	9904%	0%	530075	0.2654	59.22	0.5	0%	0%	0%	0%	0%
20230118	51.58	51.59	49.5	49.88	-0.89%	9876%	0%	375034	0.1876	60.76	0.5	0%	0%	0%	0%	0%
20230117	49	51.68	48.4	50.33	2.76%	9768.63%	0%	1036931	0.524	172.53	0.51	0%	0%	0%	0%	0%
20230116	45.6	49.58	45.6	48.98	4.66%	9895.92%	0%	848175	0.4116	156.08	0.49	0%	0%	0%	0%	0%
20230113	45.33	48.38	44.8	46.8	4.46%	9857.45%	0%	907818	0.427	185.83	0.47	0%	0%	0%	0%	0%
20230112	43.88	45.25	43.4	44.8	1.93%	9855.56%	0%	379857	0.1696	83.13	0.45	0%	0%	0%	0%	0%
20230111	44.79	45.23	43.8	43.95	-2.4%	9888.64%	0%	572052	0.2537	126.4	0.44	0%	0%	0%	0%	0%
20230110	42.61	45.97	42.39	45.03	6.03%	9906.67%	0%	1061894	0.4747	246	0.45	0%	0%	0%	0%	0%
20230109	42.21	43.3	42.16	42.47	0%	9776.74%	0%	319030	0.1367	81.17	0.43	0%	0%	0%	0%	0%
20230106	42.7	42.98	41.86	42.47	0.12%	9999.99%	0%	344145	0.146	89.81	0.42	0%	0%	0%	0%	0%
20230105	42.66	42.84	41.7	42.42	0.76%	9999.99%	0%	207367	0.0879	57.46	0.42	0%	0%	0%	0%	0%
20230104	42.78	43.25	41.8	42.1	-0.96%	9923.81%	0%	347761	0.1473	98.42	0.42	0%	0%	0%	0%	0%
20230103	41.28	42.54	40.38	42.51	4.34%	9999.99%	0%	304015	0.1273	89.46	0.42	0%	0%	0%	0%	0%
20221230	41.02	41.33	40.43	40.74	-0.63%	9836.59%	0%	270211	0.11	44.14	0.41	0%	0%	0%	0%	0%
20221229	41	41.5	40	41	0.02%	9900%	0%	445722	0.1822	124.85	0.41	0%	0%	0%	0%	0%
20221228	42.09	42.09	40.37	40.99	-2.38%	9897.56%	0%	334812	0.1373	94.64	0.41	0%	0%	0%	0%	0%
20221227	42.97	42.97	41.18	41.99	-0.99%	9897.62%	0%	421574	0.1768	110.02	0.42	0%	0%	0%	0%	0%
20221226	41.45	43.49	41.4	42.41	3.01%	9762.79%	0%	506807	0.2162	124.23	0.43	0%	0%	0%	0%	0%
20221223	42.62	42.63	40.91	41.17	-1.81%	9702.38%	0%	202624	0.0842	46.12	0.42	0%	0%	0%	0%	0%
20221222	42.78	42.98	41.92	41.93	-1.73%	9883.33%	0%	143982	0.0611	32.96	0.42	0%	0%	0%	0%	0%
20221221	43.62	43.62	42.51	42.67	-1.52%	9823.26%	0%	167129	0.0719	36.5	0.43	0%	0%	0%	0%	0%
20221220	43.62	44.09	43.13	43.33	0.42%	9976.74%	0%	178740	0.0777	37.82	0.43	0%	0%	0%	0%	0%
20221219	44.82	45.03	43.11	43.15	-3.73%	9706.82%	0%	327110	0.1434	62.52	0.44	0%	0%	0%	0%	0%
20221216	45.95	45.95	44.7	44.82	-1.93%	9860%	0%	249040	0.112	45.47	0.45	0%	0%	0%	0%	0%
20221215	44.9	46.57	44.25	45.7	0.95%	9834.78%	0%	359159	0.1647	64.55	0.46	0%	0%	0%	0%	0%
20221214	45.6	47.11	44.88	45.27	0.89%	9741.3%	0%	644164	0.2961	54.71	0.46	0%	0%	0%	0%	0%
20221213	47.1	47.1	44.74	44.87	-5.16%	9654.35%	0%	682218	0.3124	119.53	0.46	0%	0%	0%	0%	0%
20221212	47.4	48.3	46.8	47.31	-0.92%	9965.96%	0%	682129	0.3231	129.86	0.47	0%	0%	0%	0%	0%
20221209	47.47	48.39	47.47	47.75	0.04%	9847.92%	0%	211869	0.1018	43.25	0.48	0%	0%	0%	0%	0%
20221208	48.48	48.8	47.51	47.73	-0.77%	9843.75%	0%	304451	0.1452	57.41	0.48	0%	0%	0%	0%	0%
20221207	48.19	48.55	47.62	48.1	-0.12%	9920.83%	0%	262776	0.1262	50.46	0.48	0%	0%	0%	0%	0%
20221206	48.44	49.7	47.9	48.16	-0.33%	9728.57%	0%	613987	0.2988	110.24	0.49	0%	0%	0%	0%	0%
20221205	49.3	49.3	47.71	48.32	-1.08%	9966.67%	0%	586633	0.2831	97.85	0.48	0%	0%	0%	0%	0%
20221202	48.62	49.45	48.08	48.85	1.1%	9869.39%	0%	381811	0.1865	60.43	0.49	0%	0%	0%	0%	0%
20221201	48.28	49.6	48.01	48.32	1.51%	9761.22%	0%	580004	0.2823	78.41	0.49	0%	0%	0%	0%	0%
20221130	47.37	48.2	46.5	47.6	0.46%	9999.99%	0%	458273	0.217	56.47	0.47	0%	0%	0%	0%	0%
20221129	46.65	48.3	46.65	47.38	1.17%	9770.83%	0%	331490	0.1576	38.93	0.48	0%	0%	0%	0%	0%
20221128	46	47.75	45.91	46.83	-2.34%	9863.83%	0%	332093	0.1555	34.07	0.47	0%	0%	0%	0%	0%
20221125	49.95	50.59	47.89	47.95	-4.23%	9685.71%	0%	529411	0.2584	54.88	0.49	0%	0%	0%	0%	0%
20221124	52.42	52.42	49.81	50.07	-1.03%	9914%	0%	280205	0.1415	27.32	0.5	0%	0%	0%	0%	0%
20221123	53.18	53.18	49.61	50.59	-2.88%	9819.61%	0%	617504	0.3125	58.52	0.51	0%	0%	0%	0%	0%
20221122	53.51	54.59	51.7	52.09	-2.94%	9728.3%	0%	786541	0.4155	79.85	0.53	0%	0%	0%	0%	0%
20221121	54.69	55.7	52.28	53.67	-2.75%	9838.89%	0%	911871	0.4893	97.19	0.54	0%	0%	0%	0%	0%
20221118	54.72	57.88	54.72	55.19	-0.65%	9582.46%	0%	1181020	0.6693	130.9	0.57	0%	0%	0%	0%	0%
20221117	53	56.18	52.01	55.55	4.52%	9999.99%	0%	941340	0.5105	103.69	0.54	0%	0%	0%	0%	0%
20221116	55.01	55.02	52.51	53.15	0.26%	9742.59%	0%	760695	0.4084	82.46	0.54	0%	0%	0%	0%	0%
20221115	50.99	53.4	49.68	53.01	6.83%	9999.99%	0%	1182772	0.6185	126.29	0.52	0%	0%	0%	0%	0%
20221114	51.26	51.58	49.26	49.62	-1.25%	9824%	0%	597114	0.298	63.81	0.5	0%	0%	0%	0%	0%
20221111	49.05	52.99	49.05	50.25	4.64%	9752.94%	0%	1354556	0.695	137.5	0.51	0%	0%	0%	0%	0%
20221110	48.99	49.77	47.98	48.02	-2.12%	9700%	0%	586223	0.2849	61.74	0.49	0%	0%	0%	0%	0%
20221109	50.08	50.5	49	49.06	-0.99%	9912.24%	0%	414555	0.2049	43.94	0.49	0%	0%	0%	0%	0%
20221108	50.52	51.49	49.35	49.55	-2.5%	9810%	0%	624978	0.3118	62.56	0.5	0%	0%	0%	0%	0%
20221107	49.3	52.19	48.88	50.82	2.17%	9864.71%	0%	1114134	0.5643	113.89	0.51	0%	0%	0%	0%	0%
20221104	50.7	50.7	49	49.74	-1.54%	9999.99%	0%	1055953	0.5226	105.6	0.49	0%	0%	0%	0%	0%
20221103	49.27	50.52	48.33	50.52	3.52%	9999.99%	0%	1115610	0.5541	115.12	0.5	0%	0%	0%	0%	0%
20221102	49.12	49.58	48.01	48.8	-0.18%	9859.18%	0%	740226	0.3629	79.12	0.49	0%	0%	0%	0%	0%
20221101	49.99	50.34	47.54	48.89	-0.91%	9999.99%	0%	972892	0.4715	107.02	0.48	0%	0%	0%	0%	0%
20221031	45.83	51.86	45.02	49.34	10.33%	9768%	0%	1413502	0.7037	170.05	0.5	0%	0%	0%	0%	0%
20221028	45.1	47.28	44.47	44.72	-1.21%	9621.74%	0%	685876	0.3157	82.22	0.46	0%	0%	0%	0%	0%
20221027	46.77	47.77	45.23	45.27	-2.48%	9531.91%	0%	727081	0.3392	86.43	0.47	0%	0%	0%	0%	0%
20221026	45.01	46.87	43.03	46.42	0.04%	9999.99%	0%	1148814	0.5206	126.58	0.45	0%	0%	0%	0%	0%
20221025	47.54	48.8	46.4	46.4	-3.23%	9772.34%	0%	616952	0.292	76.38	0.47	0%	0%	0%	0%	0%
20221024	47.47	49.38	47.06	47.95	0.95%	9685.71%	0%	1176028	0.5705	156.43	0.49	0%	0%	0%	0%	0%
20221021	48.68	48.69	46.8	47.5	-2.36%	9795.83%	0%	834351	0.397	121.99	0.48	0%	0%	0%	0%	0%
20221020	47.17	49.86	47.17	48.65	3.09%	9828.57%	0%	700768	0.3407	111.38	0.49	0%	0%	0%	0%	0%
20221019	47.99	48.65	46.62	47.19	-0.36%	9940.43%	0%	420080	0.1994	68.63	0.47	0%	0%	0%	0%	0%
20221018	47.77	48.39	47.2	47.36	-2.13%	9766.67%	0%	430029	0.2045	68	0.48	0%	0%	0%	0%	0%
20221017	45.36	48.4	44.69	48.39	6.68%	9999.99%	0%	867103	0.4092	120.06	0.47	0%	0%	0%	0%	0%
20220720	58.5	65.68	58.5	64	9.61%	9999.99%	0%	1932183	1.2203	166.18	0.63	0%	0%	0%	0%	0%
20220719	58.32	60.43	57.58	58.39	0.12%	9796.61%	0%	927388	0.5468	81.87	0.59	0%	0%	0%	0%	0%
20220718	60.45	61.7	57.4	58.32	-3.6%	9955.17%	0%	1097683	0.6399	95.76	0.58	0%	0%	0%	0%	0%
20220715	61.92	63.1	60	60.5	-1.18%	9658.06%	0%	1445503	0.8919	130.52	0.62	0%	0%	0%	0%	0%
20220714	56	61.88	55.49	61.22	8.37%	9999.99%	0%	1490460	0.8778	130.35	0.59	0%	0%	0%	0%	0%
20220713	58.8	58.8	56.25	56.49	-4.22%	9810.53%	0%	1007109	0.5741	81.5	0.57	0%	0%	0%	0%	0%
20220712	58.42	61.5	57.54	58.98	0.99%	9896.61%	0%	1368769	0.8131	101.13	0.59	0%	0%	0%	0%	0%
20220711	57.71	58.44	56.6	58.4	0.71%	9968.97%	0%	472602	0.2722	28.28	0.58	0%	0%	0%	0%	0%
20220708	59.62	60.44	57.7	57.99	-2.21%	9728.81%	0%	729920	0.4299	37.16	0.59	0%	0%	0%	0%	0%
20220707	59.69	60.48	57.4	59.3	-0.84%	9950.85%	0%	765109	0.4492	36.05	0.59	0%	0%	0%	0%	0%
20220706	58.6	61.27	57.99	59.8	1.51%	9866.67%	0%	898264	0.5402	47.56	0.6	0%	0%	0%	0%	0%
20220705	59.8	60.2	57.5	58.91	-2.79%	9884.75%	0%	853990	0.5014	44.6	0.59	0%	0%	0%	0%	0%
20220704	60.5	61.28	57.66	60.6	0.48%	9999.99%	0%	1244009	0.7464	65.97	0.6	0%	0%	0%	0%	0%
20220701	61.15	62.78	59.77	60.31	-1.45%	9786.89%	0%	1283436	0.7809	70.61	0.61	0%	0%	0%	0%	0%
20220630	62.49	64.1	59.88	61.2	-2.36%	9770.97%	0%	1820143	1.1216	104.65	0.62	0%	0%	0%	0%	0%
20220629	65.16	67.56	62.08	62.68	-3.79%	9693.75%	0%	2276286	1.4582	143.98	0.64	0%	0%	0%	0%	0%
20220628	64.38	66.5	60.38	65.15	4.32%	9999.99%	0%	3432781	2.2045	244.78	0.64	0%	0%	0%	0%	0%
20220627	57.8	64.38	57.07	62.45	11.2%	9999.99%	0%	3430591	2.075	282.94	0.6	0%	0%	0%	0%	0%
20220624	51.8	56.5	51.25	56.16	8.84%	9999.99%	0%	1947112	1.0668	180.22	0.55	0%	0%	0%	0%	0%
20220623	49.23	51.7	49.23	51.6	3.93%	9999.99%	0%	617464	0.3145	58.38	0.51	0%	0%	0%	0%	0%
20220622	51.61	52.5	49.59	49.65	-4.34%	9635.29%	0%	856399	0.4342	76.71	0.51	0%	0%	0%	0%	0%
20220621	53.5	53.7	51.4	51.9	-3.82%	9880.77%	0%	1152965	0.602	99.94	0.52	0%	0%	0%	0%	0%
20220620	53.08	55.2	53.08	53.96	2.35%	9892.59%	0%	964376	0.5216	81.29	0.54	0%	0%	0%	0%	0%
20220617	52.71	53.64	51.22	52.72	-1.75%	9999.99%	0%	848957	0.4447	59.44	0.52	0%	0%	0%	0%	0%
20220616	53	55.39	52.87	53.66	2.21%	9837.04%	0%	1049112	0.567	67.85	0.54	0%	0%	0%	0%	0%
20220615	52.32	54.65	52.24	52.5	0.57%	9805.66%	0%	732214	0.3905	42.19	0.53	0%	0%	0%	0%	0%
20220614	53.88	54.45	50.61	52.2	-3.96%	9938.46%	0%	1189942	0.6193	62.03	0.52	0%	0%	0%	0%	0%
20220613	55.8	57.2	54.07	54.35	-3.77%	9781.82%	0%	1183515	0.6513	65.16	0.55	0%	0%	0%	0%	0%
20220610	56	57.49	55.23	56.48	-0.18%	9808.77%	0%	963008	0.5459	54.89	0.57	0%	0%	0%	0%	0%
20220609	56.11	58.31	55.5	56.58	-0.12%	9999.99%	0%	1065749	0.6015	60.43	0.56	0%	0%	0%	0%	0%
20220608	58	58.79	55.37	56.65	-2.21%	9838.6%	0%	1407755	0.7993	80.28	0.57	0%	0%	0%	0%	0%
20220607	58.88	60.45	56.64	57.93	-2.79%	9887.93%	0%	1695466	0.9868	96.68	0.58	0%	0%	0%	0%	0%
20220606	60.95	65.33	59.01	59.59	-0.68%	9668.85%	0%	2550071	1.5666	149.21	0.61	0%	0%	0%	0%	0%
20220602	57.2	61.5	56.88	60	3.06%	9999.99%	0%	2238157	1.323	144.04	0.59	0%	0%	0%	0%	0%
20220601	55.13	58.86	53.51	58.22	5.38%	9999.99%	0%	2579413	1.4644	179.54	0.57	0%	0%	0%	0%	0%
20220531	52	57.8	50.16	55.25	5.54%	9999.99%	0%	2074003	1.1255	155.01	0.54	0%	0%	0%	0%	0%
20220530	49.5	52.42	48.81	52.35	6.04%	9999.99%	0%	1250095	0.6397	96.69	0.51	0%	0%	0%	0%	0%
20220527	50.01	52.98	48.78	49.37	-1.28%	9580.39%	0%	1238685	0.6265	95.46	0.51	0%	0%	0%	0%	0%
20220526	51.28	51.3	47.38	50.01	-2.51%	9999.99%	0%	1123979	0.5549	86.16	0.49	0%	0%	0%	0%	0%
20220525	53.3	53.64	49.9	51.3	-3.26%	9765.38%	0%	1171776	0.6041	91.75	0.52	0%	0%	0%	0%	0%
20220524	52.75	55.95	52.32	53.03	-3.58%	9720.37%	0%	1947313	1.0535	144.91	0.54	0%	0%	0%	0%	0%
20220523	46.49	55	46.45	55	18.31%	9999.99%	0%	2540925	1.2989	175	0.51	0%	0%	0%	0%	0%
20220520	47.1	47.19	46.26	46.49	-0.24%	9791.49%	0%	598216	0.2787	39.89	0.47	0%	0%	0%	0%	0%
20220519	46.66	47.39	45.66	46.6	-0.75%	9814.89%	0%	645867	0.3024	37.02	0.47	0%	0%	0%	0%	0%
20220518	49.59	49.59	46.88	46.95	-3.93%	9681.25%	0%	1213761	0.577	65.21	0.48	0%	0%	0%	0%	0%
20220517	48.89	49.23	47.1	48.87	1.05%	9999.99%	0%	998192	0.483	53.26	0.48	0%	0%	0%	0%	0%
20220516	51.04	51.4	48.08	48.36	-4.24%	9769.39%	0%	1173461	0.578	60.79	0.49	0%	0%	0%	0%	0%
20220513	52	52.22	50.03	50.5	-2.21%	9801.96%	0%	962086	0.4867	47.16	0.51	0%	0%	0%	0%	0%
20220512	49.92	51.95	49.59	51.64	2.06%	9999.99%	0%	1346100	0.6853	60.82	0.51	0%	0%	0%	0%	0%
20220511	52	55.36	50.6	50.6	-3.29%	9630.77%	0%	2432556	1.2712	99	0.52	0%	0%	0%	0%	0%
20220510	46.61	54.99	46.48	52.32	10.89%	9999.99%	0%	2335489	1.202	93.71	0.51	0%	0%	0%	0%	0%
20220509	46.5	50	46	47.18	0.62%	9729.17%	0%	1789853	0.8599	66.57	0.48	0%	0%	0%	0%	0%
20220506	42.04	48.5	41.38	46.89	9.3%	9999.99%	0%	3220203	1.4647	108.22	0.45	0%	0%	0%	0%	0%
20220505	41.77	45	41.23	42.9	4.89%	9876.74%	0%	2286148	0.9855	73.82	0.43	0%	0%	0%	0%	0%
20220429	39.6	41.77	39.6	40.9	4.6%	9875.61%	0%	1959247	0.7959	56.67	0.41	0%	0%	0%	0%	0%
20220428	41.43	42.09	39.1	39.1	-7.78%	9675%	0%	2299434	0.926	59.45	0.4	0%	0%	0%	0%	0%
20220427	38.8	43.1	37.87	42.4	8.58%	9999.99%	0%	3411340	1.397	78.89	0.41	0%	0%	0%	0%	0%
20220426	44.29	44.36	38.6	39.05	-11.97%	9197.62%	0%	3492214	1.4501	74.09	0.42	0%	0%	0%	0%	0%
20220425	52	52	42.33	44.36	-19.52%	9543.48%	0%	4892360	2.2707	92.02	0.46	0%	0%	0%	0%	0%