三孚新科(688359)_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	76.9	79.8	76.45	77.8	1.61%	9748.1%	0%	1643031	1.2934	188.08	0.79	0%	0%	0%	0%	0%
20230927	76.22	77.4	75.11	76.57	1.19%	9975%	0%	543160	0.4134	65.96	0.76	0%	0%	0%	0%	0%
20230926	75.2	76.65	74.6	75.67	-1.19%	9856.58%	0%	511030	0.3861	58.16	0.76	0%	0%	0%	0%	0%
20230925	75.61	77.37	74.24	76.58	3.05%	9976.32%	0%	1086327	0.8283	94.25	0.76	0%	0%	0%	0%	0%
20230922	72.58	74.49	71.74	74.31	2.4%	9999.99%	0%	576056	0.4208	48.23	0.73	0%	0%	0%	0%	0%
20230921	73.32	73.32	71.39	72.57	-0.97%	9979.17%	0%	607308	0.4398	49.24	0.72	0%	0%	0%	0%	0%
20230920	73.32	74.05	72.57	73.28	-0.69%	9938.36%	0%	477583	0.3494	37.83	0.73	0%	0%	0%	0%	0%
20230919	73.32	74.86	72.7	73.79	0.5%	9871.62%	0%	742970	0.5477	56.03	0.74	0%	0%	0%	0%	0%
20230918	71.89	75.87	70.98	73.42	2.11%	9821.62%	0%	1355831	1.0043	90.69	0.74	0%	0%	0%	0%	0%
20230915	75.1	75.1	71	71.9	-2.63%	9886.11%	0%	1056456	0.7627	67.43	0.72	0%	0%	0%	0%	0%
20230914	74.8	75.5	73.69	73.84	-2.2%	9745.33%	0%	971459	0.7248	62.61	0.75	0%	0%	0%	0%	0%
20230913	77	77	73.31	75.5	-0.97%	9966.67%	0%	1082788	0.8138	64.87	0.75	0%	0%	0%	0%	0%
20230912	79.8	79.8	71.07	76.24	-4.16%	9999.99%	0%	3357907	2.5153	181.8	0.75	0%	0%	0%	0%	0%
20230911	80.13	81.18	78.68	79.55	-0.69%	9843.75%	0%	922159	0.7349	56.71	0.8	0%	0%	0%	0%	0%
20230908	80.08	80.6	78.25	80.1	0.38%	9999.99%	0%	797667	0.6339	46.67	0.79	0%	0%	0%	0%	0%
20230907	81.35	81.35	78.32	79.8	-1.48%	9999.99%	0%	913721	0.7263	52.8	0.79	0%	0%	0%	0%	0%
20230906	80.99	81.72	79.27	81	-0.18%	9900%	0%	1103148	0.8884	64.67	0.81	0%	0%	0%	0%	0%
20230905	80.17	82.36	78.22	81.15	3.75%	9999.99%	0%	2299827	1.8389	128.57	0.8	0%	0%	0%	0%	0%
20230904	77	78.88	76.02	78.22	0.68%	9928.21%	0%	1590240	1.234	91.53	0.78	0%	0%	0%	0%	0%
20230901	77	77.8	76.01	77.69	1.74%	9989.61%	0%	1289166	0.9918	75.41	0.77	0%	0%	0%	0%	0%
20230831	76.98	76.98	73.6	76.36	0.78%	9999.99%	0%	2181044	1.6416	126.2	0.75	0%	0%	0%	0%	0%
20230830	76.6	79.7	75.06	75.77	-0.04%	9614.1%	0%	2600616	2.0161	175.69	0.78	0%	0%	0%	0%	0%
20230829	72	76	69.87	75.8	4.34%	9999.99%	0%	2001843	1.4974	162.57	0.75	0%	0%	0%	0%	0%
20230828	72	75	69.13	72.65	6.28%	9999.99%	0%	1809987	1.2851	161.58	0.71	0%	0%	0%	0%	0%
20230825	69	70.45	67.5	68.36	-0.22%	9807.25%	0%	1085880	0.7514	104.19	0.69	0%	0%	0%	0%	0%
20230824	69.58	69.58	66.36	68.51	0.43%	9975%	0%	1032662	0.6996	106.51	0.68	0%	0%	0%	0%	0%
20230823	66.75	69.68	66	68.22	3.29%	9932.35%	0%	2115524	1.4457	238.32	0.68	0%	0%	0%	0%	0%
20230822	64.28	66.67	63.2	66.05	3.69%	9999.99%	0%	1543282	1.0089	209.56	0.65	0%	0%	0%	0%	0%
20230821	62.54	66	62.54	63.7	1.85%	9853.13%	0%	1417657	0.9084	223.49	0.64	0%	0%	0%	0%	0%
20230818	58.5	64.39	58.5	62.54	4.93%	9987.1%	0%	1426063	0.8911	232	0.62	0%	0%	0%	0%	0%
20230817	59.11	59.77	58.12	59.6	1.85%	9999.99%	0%	254821	0.1505	44.64	0.59	0%	0%	0%	0%	0%
20230816	59.9	60.38	58.23	58.52	-2.76%	9818.64%	0%	301812	0.1779	49.1	0.59	0%	0%	0%	0%	0%
20230815	60.78	60.8	59.1	60.18	-0.18%	9930%	0%	446801	0.2673	65.26	0.6	0%	0%	0%	0%	0%
20230814	63.62	63.62	58.29	60.29	-1.84%	9948.33%	0%	662505	0.3953	84.92	0.6	0%	0%	0%	0%	0%
20230811	62.6	62.6	61.03	61.42	-1.44%	9806.45%	0%	219369	0.1356	24.46	0.62	0%	0%	0%	0%	0%
20230810	61.49	62.7	61.49	62.32	1.35%	9951.61%	0%	290791	0.1807	30.61	0.62	0%	0%	0%	0%	0%
20230809	62	62.1	60.5	61.49	0.39%	9980.33%	0%	296352	0.1817	30.37	0.61	0%	0%	0%	0%	0%
20230808	61.84	61.84	60.13	61.25	0.92%	9940.98%	0%	423625	0.2586	41.12	0.61	0%	0%	0%	0%	0%
20230807	64.66	64.66	59.95	60.69	-6.15%	9688.71%	0%	1135162	0.6993	107.34	0.62	0%	0%	0%	0%	0%
20230804	63.51	65.35	63.05	64.67	1.06%	9999.99%	0%	634913	0.4072	62.18	0.64	0%	0%	0%	0%	0%
20230803	65	66.3	63.71	63.99	-2.01%	9744.62%	0%	588680	0.3798	59.79	0.65	0%	0%	0%	0%	0%
20230802	64.3	66.58	62.59	65.3	1.4%	9946.15%	0%	1015742	0.6566	107.5	0.65	0%	0%	0%	0%	0%
20230801	67.9	68.1	62.01	64.4	-4.87%	9807.69%	0%	1262981	0.8159	146.39	0.65	0%	0%	0%	0%	0%
20230731	64.68	69.68	64.68	67.7	4.46%	9999.99%	0%	1824468	1.2286	245.95	0.67	0%	0%	0%	0%	0%
20230728	62	65.8	60.11	64.81	6.42%	9999.99%	0%	1192346	0.7587	188.65	0.64	0%	0%	0%	0%	0%
20230727	61	62.15	60.02	60.9	-0.25%	9883.61%	0%	381799	0.2344	65.18	0.61	0%	0%	0%	0%	0%
20230726	60.8	61.2	59.62	61.05	1.13%	9999.99%	0%	498684	0.3014	83.65	0.6	0%	0%	0%	0%	0%
20230725	62.99	62.99	60.1	60.37	-1.71%	9796.72%	0%	762773	0.4671	130.08	0.61	0%	0%	0%	0%	0%
20230724	63.68	63.69	59.59	61.42	-4.09%	9806.45%	0%	1139015	0.7026	206.99	0.62	0%	0%	0%	0%	0%
20230721	66.1	66.4	63.96	64.04	-1.73%	9752.31%	0%	355215	0.2294	78.48	0.65	0%	0%	0%	0%	0%
20230720	65.01	66.73	65	65.17	-0.46%	9926.15%	0%	251963	0.165	55.59	0.65	0%	0%	0%	0%	0%
20230719	65.55	66.13	65.15	65.47	-0.8%	9819.7%	0%	202127	0.1325	42.04	0.66	0%	0%	0%	0%	0%
20230718	66.25	67.36	65.5	66	-1.33%	9900%	0%	358863	0.2374	70.14	0.66	0%	0%	0%	0%	0%
20230717	67.98	67.98	65.7	66.89	-0.12%	9883.58%	0%	458540	0.3064	81.48	0.67	0%	0%	0%	0%	0%
20230714	66.73	68.27	65.88	66.97	0.36%	9895.52%	0%	509804	0.3412	71.03	0.67	0%	0%	0%	0%	0%
20230713	67.54	67.54	65.76	66.73	0.11%	9859.7%	0%	380682	0.2539	39.67	0.67	0%	0%	0%	0%	0%
20230712	68.31	68.31	66.43	66.66	-1.94%	9849.25%	0%	399542	0.2679	38.47	0.67	0%	0%	0%	0%	0%
20230711	70	70.28	67.62	67.98	-1.88%	9897.06%	0%	386086	0.263	37.09	0.68	0%	0%	0%	0%	0%
20230710	69.5	71.05	69	69.28	0.41%	9797.14%	0%	410810	0.2879	40.01	0.7	0%	0%	0%	0%	0%
20230707	69.52	70.7	68.42	69	-1.16%	9900%	0%	407670	0.2821	37.89	0.69	0%	0%	0%	0%	0%
20230706	69.6	71	68.83	69.81	1.13%	9872.86%	0%	489216	0.3429	41.21	0.7	0%	0%	0%	0%	0%
20230705	69.52	70.89	68.38	69.03	-1.6%	9904.35%	0%	500061	0.3463	41.96	0.69	0%	0%	0%	0%	0%
20230704	72.64	72.65	69.46	70.15	-3.9%	9780.28%	0%	862086	0.608	67.81	0.71	0%	0%	0%	0%	0%
20230703	75.1	75.9	71.49	73	-1.35%	9900%	0%	1838976	1.347	149.66	0.73	0%	0%	0%	0%	0%
20230630	69.14	77	66.2	74	9.97%	9999.99%	0%	2638430	1.9111	197.4	0.72	0%	0%	0%	0%	0%
20230629	64.18	67.71	62.84	67.29	4.85%	9999.99%	0%	1205446	0.7984	85.68	0.66	0%	0%	0%	0%	0%
20230628	63.72	66	63.6	64.18	-0.76%	9928.13%	0%	589659	0.3789	42.53	0.64	0%	0%	0%	0%	0%
20230627	62	65.74	62	64.67	1.68%	9849.23%	0%	584162	0.3768	42.06	0.65	0%	0%	0%	0%	0%
20230626	65.95	66.25	62.46	63.6	-3.56%	9837.5%	0%	834679	0.5334	59.49	0.64	0%	0%	0%	0%	0%
20230621	66.6	67.44	63.5	65.95	2.57%	9999.99%	0%	1396423	0.9093	103.05	0.65	0%	0%	0%	0%	0%
20230620	62.49	64.9	62.36	64.3	2.95%	9946.88%	0%	767950	0.4905	57.18	0.64	0%	0%	0%	0%	0%
20230619	64.42	64.48	62.1	62.46	-3.09%	9814.29%	0%	840722	0.5306	57.68	0.63	0%	0%	0%	0%	0%
20230616	65.11	65.88	63.29	64.45	-2.17%	9970.31%	0%	1000528	0.6452	70.89	0.64	0%	0%	0%	0%	0%
20230615	64.26	66.47	59	65.88	3.44%	9999.99%	0%	3177896	2.0207	211.22	0.64	0%	0%	0%	0%	0%
20230614	71.8	72.48	63.69	63.69	-12.74%	9405.97%	0%	2307365	1.5538	196.89	0.67	0%	0%	0%	0%	0%
20230613	73.81	73.85	71.6	72.99	-1.16%	9898.63%	0%	575630	0.4177	62.94	0.73	0%	0%	0%	0%	0%
20230612	75.91	75.92	72.5	73.85	-1.91%	9879.73%	0%	593844	0.439	66	0.74	0%	0%	0%	0%	0%
20230609	77.86	78.04	74.91	75.29	-2.21%	9806.58%	0%	564783	0.4266	64.6	0.76	0%	0%	0%	0%	0%
20230608	78.17	78.66	76.98	76.99	-1.51%	9898.7%	0%	589229	0.4562	68.53	0.77	0%	0%	0%	0%	0%
20230607	77.52	80.49	77	78.17	0.22%	9794.94%	0%	952506	0.7505	114.73	0.79	0%	0%	0%	0%	0%
20230606	74.01	80	73.64	78	3.72%	9900%	0%	1665751	1.2975	207.96	0.78	0%	0%	0%	0%	0%
20230605	75.8	76.7	74.29	75.2	-0.79%	9926.67%	0%	671536	0.5042	91.76	0.75	0%	0%	0%	0%	0%
20230602	73	78.95	72.22	75.8	4.21%	9873.68%	0%	1448906	1.1044	198.27	0.76	0%	0%	0%	0%	0%
20230601	72.42	73.95	71.71	72.74	0.46%	9864.38%	0%	436463	0.3181	69.76	0.73	0%	0%	0%	0%	0%
20230531	73.59	73.59	71.54	72.41	0.01%	9956.94%	0%	371007	0.268	58.34	0.72	0%	0%	0%	0%	0%
20230530	73.02	74.92	72.1	72.4	-0.84%	9817.81%	0%	472053	0.3454	60.78	0.73	0%	0%	0%	0%	0%
20230529	73.38	74.8	72.65	73.01	1.3%	9766.22%	0%	536054	0.3953	64.41	0.74	0%	0%	0%	0%	0%
20230526	73.33	74.95	72.07	72.07	-1.75%	9639.19%	0%	639558	0.4717	66.32	0.74	0%	0%	0%	0%	0%
20230525	74.81	74.81	72.01	73.35	-1.15%	9947.95%	0%	437167	0.3194	39.25	0.73	0%	0%	0%	0%	0%
20230524	74.83	74.83	73.2	74.2	-0.93%	9927.03%	0%	541748	0.4013	42.04	0.74	0%	0%	0%	0%	0%
20230523	78	78.8	73.49	74.9	-1.87%	9886.67%	0%	676396	0.51	50.96	0.75	0%	0%	0%	0%	0%
20230522	75.07	78	75.07	76.33	1.68%	9943.42%	0%	668231	0.511	51.2	0.76	0%	0%	0%	0%	0%
20230519	77.25	77.41	73.88	75.07	-1.46%	9909.33%	0%	833087	0.6253	61.61	0.75	0%	0%	0%	0%	0%
20230518	77.54	77.81	75.5	76.18	-0.37%	9923.68%	0%	461272	0.3521	34.22	0.76	0%	0%	0%	0%	0%
20230517	75.75	78.44	74.99	76.46	-0.77%	9960.53%	0%	726663	0.5541	48.84	0.76	0%	0%	0%	0%	0%
20230516	78.48	79.75	76	77.05	-1.85%	9778.21%	0%	942800	0.7336	57.09	0.78	0%	0%	0%	0%	0%
20230515	83.2	83.34	77.1	78.5	-5.97%	9712.5%	0%	1443907	1.1499	82.51	0.8	0%	0%	0%	0%	0%
20230510	78.56	85.29	78.17	84.1	6.2%	9999.99%	0%	1539717	1.2708	109.11	0.83	0%	0%	0%	0%	0%
20230509	76.08	81.01	74	79.19	-0.01%	9999.99%	0%	1795947	1.4045	99.01	0.78	0%	0%	0%	0%	0%
20230508	82.03	83.39	78.97	79.2	-2.71%	9800%	0%	927007	0.7462	54.15	0.8	0%	0%	0%	0%	0%
20230505	82.07	82.42	78.94	81.41	-0.11%	9950.62%	0%	500791	0.4059	28.82	0.81	0%	0%	0%	0%	0%
20230504	82.6	85	80.54	81.5	-1.88%	9719.28%	0%	771747	0.6387	41.87	0.83	0%	0%	0%	0%	0%
20230428	78.55	83.49	78.55	83.06	1.37%	9999.99%	0%	848115	0.6969	41.9	0.82	0%	0%	0%	0%	0%
20230427	86	87.28	81.33	81.94	-2.56%	9654.76%	0%	1480263	1.2504	77.8	0.84	0%	0%	0%	0%	0%
20230426	80.66	85.97	79.19	84.09	6.23%	9910.71%	0%	2174550	1.8185	123.15	0.84	0%	0%	0%	0%	0%
20230425	75	79.88	73.38	79.16	6.58%	9999.99%	0%	2211956	1.7107	133.14	0.77	0%	0%	0%	0%	0%
20230424	77.68	78	72.2	74.27	-3.02%	9802.67%	0%	1532617	1.1423	100.87	0.75	0%	0%	0%	0%	0%
20230421	73.95	79.5	73.66	76.58	2.97%	9845.45%	0%	1715830	1.3195	125.33	0.77	0%	0%	0%	0%	0%
20230420	74.18	75.49	71.43	74.37	-0.55%	9999.99%	0%	1387556	1.0144	111.4	0.73	0%	0%	0%	0%	0%
20230419	75.6	77	74.03	74.78	-2.06%	9870.67%	0%	1046438	0.7898	96.1	0.75	0%	0%	0%	0%	0%
20230418	75.42	78.88	72	76.35	1.83%	9946.05%	0%	2069606	1.5645	209.22	0.76	0%	0%	0%	0%	0%
20230417	67.2	78	67.2	74.98	11.66%	9897.33%	0%	2586823	1.9274	313.76	0.75	0%	0%	0%	0%	0%
20230414	66.63	68.19	66.03	67.15	0.81%	9922.39%	0%	483092	0.3243	75.31	0.67	0%	0%	0%	0%	0%
20230413	66.38	66.95	65.5	66.61	0.35%	9992.42%	0%	261860	0.1732	40.05	0.66	0%	0%	0%	0%	0%
20230412	66.88	66.88	65.18	66.38	0.27%	9957.58%	0%	354923	0.2341	49.69	0.66	0%	0%	0%	0%	0%
20230411	67.75	68.72	65.98	66.2	-2.29%	9780.6%	0%	674994	0.4513	94.24	0.67	0%	0%	0%	0%	0%
20230410	66.38	68.5	63.21	67.75	2.87%	9999.99%	0%	824742	0.5532	112.55	0.67	0%	0%	0%	0%	0%
20230407	67.28	67.28	65.33	65.86	-1.3%	9878.79%	0%	524616	0.3452	63.66	0.66	0%	0%	0%	0%	0%
20230406	67.83	68.38	66.73	66.73	-1.74%	9859.7%	0%	631773	0.4252	78.45	0.67	0%	0%	0%	0%	0%
20230404	68.89	68.89	65.02	67.91	0.55%	9999.99%	0%	731945	0.4868	92.94	0.67	0%	0%	0%	0%	0%
20230403	68	68.55	66.5	67.54	-1.49%	9980.6%	0%	578763	0.3902	77.16	0.67	0%	0%	0%	0%	0%
20230331	67.9	69	67.58	68.56	0.45%	9982.35%	0%	444482	0.3028	59.18	0.68	0%	0%	0%	0%	0%
20230330	68.33	69.55	67.72	68.25	-0.12%	9791.3%	0%	601807	0.4138	74.77	0.69	0%	0%	0%	0%	0%
20230329	66.57	68.9	66.04	68.33	2.63%	9948.53%	0%	837642	0.5721	96.13	0.68	0%	0%	0%	0%	0%
20230328	67.12	68.09	66.03	66.58	-1.41%	9837.31%	0%	470000	0.3143	52.83	0.67	0%	0%	0%	0%	0%
20230327	68.9	69.29	67.1	67.53	-1.87%	9830.88%	0%	832626	0.5674	90.97	0.68	0%	0%	0%	0%	0%
20230324	64.9	70.11	64.23	68.82	6.2%	9999.99%	0%	1546043	1.0575	165.42	0.68	0%	0%	0%	0%	0%
20230323	64.55	65.61	63.05	64.8	0.39%	9869.23%	0%	573308	0.3705	57.58	0.65	0%	0%	0%	0%	0%
20230322	65.19	65.68	63.28	64.55	-0.23%	9985.94%	0%	443808	0.2852	41.32	0.64	0%	0%	0%	0%	0%
20230321	65	65.39	63.82	64.7	-0.92%	9999.99%	0%	471464	0.3039	38.67	0.64	0%	0%	0%	0%	0%
20230320	65.35	65.37	62.95	65.3	0.62%	9999.99%	0%	710529	0.4564	46.79	0.64	0%	0%	0%	0%	0%
20230317	68.6	68.6	64.4	64.9	-4.75%	9884.62%	0%	1138908	0.7446	64.53	0.65	0%	0%	0%	0%	0%
20230316	69.88	71.23	66.7	68.14	-0.96%	9775.36%	0%	1229003	0.8452	75.41	0.69	0%	0%	0%	0%	0%
20230315	70	71.18	68.23	68.8	-1.5%	9871.01%	0%	842761	0.5849	54.31	0.69	0%	0%	0%	0%	0%
20230314	70.81	71.22	68.32	69.85	-1.34%	9878.57%	0%	884418	0.6147	58.33	0.7	0%	0%	0%	0%	0%
20230313	69.51	71.95	69.51	70.8	0.65%	9871.83%	0%	1019365	0.7224	69.8	0.71	0%	0%	0%	0%	0%
20230310	70.08	71.28	68.65	70.34	-1.19%	9948.57%	0%	1195427	0.8369	82.96	0.7	0%	0%	0%	0%	0%
20230309	71.15	72.48	69.38	71.19	1.37%	9926.76%	0%	1593040	1.1339	117.29	0.71	0%	0%	0%	0%	0%
20230308	71.32	71.49	68	70.23	0.43%	9932.86%	0%	1802023	1.2583	140.15	0.7	0%	0%	0%	0%	0%
20230307	70.45	72.64	69.68	69.93	0.1%	9749.3%	0%	3080981	2.1957	270.99	0.71	0%	0%	0%	0%	0%
20230306	57.1	69.86	57.1	69.86	19.99%	9999.99%	0%	3348627	2.2013	344.24	0.66	0%	0%	0%	0%	0%
20230303	60.1	60.3	58.03	58.22	-2.9%	9767.8%	0%	666293	0.3919	78.38	0.59	0%	0%	0%	0%	0%
20230302	62.07	62.07	59.57	59.96	-3.29%	9893.33%	0%	646575	0.3895	76.07	0.6	0%	0%	0%	0%	0%
20230301	61.3	62.38	61.1	62	-0.16%	9900%	0%	446663	0.2765	49.51	0.62	0%	0%	0%	0%	0%
20230228	62.02	63.29	61.5	62.1	-1.9%	9916.13%	0%	473192	0.2934	47.92	0.62	0%	0%	0%	0%	0%
20230227	63.01	65.1	62.25	63.3	0%	9947.62%	0%	708487	0.4492	68	0.63	0%	0%	0%	0%	0%
20230224	63.66	64.14	62	63.3	-0.3%	9947.62%	0%	624807	0.393	53.21	0.63	0%	0%	0%	0%	0%
20230223	63.4	64.9	62.91	63.49	0.14%	9820.31%	0%	659811	0.421	49.94	0.64	0%	0%	0%	0%	0%
20230222	64.77	64.77	63.08	63.4	-2.27%	9806.25%	0%	562856	0.3586	37.89	0.64	0%	0%	0%	0%	0%
20230221	65.8	65.8	63.64	64.87	-0.32%	9880%	0%	684342	0.4421	39.89	0.65	0%	0%	0%	0%	0%
20230220	66.02	66.02	63	65.08	-2.43%	9999.99%	0%	1258978	0.8116	72.35	0.64	0%	0%	0%	0%	0%
20230217	66.54	68.21	66.2	66.7	0.04%	9855.22%	0%	744372	0.4985	45.25	0.67	0%	0%	0%	0%	0%
20230216	70	70.2	66.37	66.67	-4.21%	9704.41%	0%	1104301	0.7548	68.07	0.68	0%	0%	0%	0%	0%
20230215	70.08	70.81	68.24	69.6	-1.5%	9986.96%	0%	1209372	0.8383	76.31	0.69	0%	0%	0%	0%	0%
20230214	69.5	70.8	68.01	70.66	2.7%	9994.29%	0%	1205331	0.839	78.29	0.7	0%	0%	0%	0%	0%
20230213	71.83	72.5	68.51	68.8	-3.41%	9728.57%	0%	1658347	1.1623	112.62	0.7	0%	0%	0%	0%	0%
20230210	70.45	72	68.33	71.23	1.32%	9932.39%	0%	1901111	1.3403	137.08	0.71	0%	0%	0%	0%	0%
20230209	68.63	71.21	67.5	70.3	2.69%	9942.86%	0%	2055464	1.4347	164.28	0.7	0%	0%	0%	0%	0%
20230208	64.32	70.54	62.89	68.46	6.64%	9999.99%	0%	2812763	1.8898	242.3	0.67	0%	0%	0%	0%	0%
20230207	62.55	64.45	62.55	64.2	1.42%	9931.25%	0%	1013816	0.6452	104.06	0.64	0%	0%	0%	0%	0%
20230206	63.66	63.89	62	63.3	0.21%	9947.62%	0%	1007665	0.6362	104.25	0.63	0%	0%	0%	0%	0%
20230203	64	64	61.61	63.17	-1.25%	9926.98%	0%	960985	0.6021	101.11	0.63	0%	0%	0%	0%	0%
20230202	63.6	65.38	63.02	63.97	0.46%	9895.31%	0%	1143291	0.7342	121.5	0.64	0%	0%	0%	0%	0%
20230201	63.49	65.13	62.61	63.68	0.51%	9850%	0%	943112	0.5989	102.03	0.64	0%	0%	0%	0%	0%
20230131	62.63	63.79	61.23	63.36	0.4%	9957.14%	0%	787808	0.4951	81.76	0.63	0%	0%	0%	0%	0%
20230130	63.11	65.96	62.51	63.11	0%	9760.94%	0%	1071941	0.6862	107.79	0.64	0%	0%	0%	0%	0%
20230120	62.51	64.27	62.51	63.11	0%	9917.46%	0%	628681	0.3977	61.51	0.63	0%	0%	0%	0%	0%
20230119	63.7	64.32	62.07	63.11	0%	9917.46%	0%	837463	0.5277	72.59	0.63	0%	0%	0%	0%	0%
20230118	63.67	63.67	61.9	63.11	0.02%	9917.46%	0%	624652	0.3918	54.67	0.63	0%	0%	0%	0%	0%
20230117	63.75	63.92	62.51	63.1	-0.47%	9915.87%	0%	848023	0.535	67.73	0.63	0%	0%	0%	0%	0%
20230116	63.32	64.7	63.29	63.4	-0.38%	9806.25%	0%	725847	0.4629	55.07	0.64	0%	0%	0%	0%	0%
20230113	62.86	65	62.44	63.64	-0.58%	9843.75%	0%	1071707	0.6816	68.4	0.64	0%	0%	0%	0%	0%
20230112	64.3	66.98	63.94	64.01	-1.01%	9747.69%	0%	909741	0.5912	52.36	0.65	0%	0%	0%	0%	0%
20230111	65.29	66.2	64.06	64.66	-1.09%	9847.69%	0%	1207391	0.7833	63.16	0.65	0%	0%	0%	0%	0%
20230110	67.66	67.66	64.92	65.37	-1.34%	9804.55%	0%	1216099	0.7973	62.49	0.66	0%	0%	0%	0%	0%
20230109	67.16	68.48	65.01	66.26	-1.19%	9789.55%	0%	1167545	0.7778	56.33	0.67	0%	0%	0%	0%	0%
20230106	68	71.28	65.21	67.06	0.34%	9618.84%	0%	1360460	0.9335	63.16	0.69	0%	0%	0%	0%	0%
20230105	68.5	68.5	65.43	66.83	0.29%	9874.63%	0%	979577	0.6572	39.33	0.67	0%	0%	0%	0%	0%
20230104	68.16	68.89	64.8	66.64	-1.99%	9996.97%	0%	1665354	1.1063	60.03	0.66	0%	0%	0%	0%	0%
20230103	68.66	70.15	66.7	67.99	0.74%	9753.62%	0%	1459344	1.0014	56.45	0.69	0%	0%	0%	0%	0%
20221230	75.27	75.27	66.67	67.49	-10.34%	9405.63%	0%	2879462	2.042	118.09	0.71	0%	0%	0%	0%	0%
20221229	70.23	76.54	70.23	75.27	8.15%	9999.99%	0%	2717335	2.0206	127.26	0.74	0%	0%	0%	0%	0%
20221228	64.5	72.47	62.29	69.6	10.02%	9999.99%	0%	2504407	1.6999	116.4	0.68	0%	0%	0%	0%	0%
20221227	64.76	64.98	61.69	63.26	-2.3%	9941.27%	0%	1756989	1.115	82.91	0.63	0%	0%	0%	0%	0%
20221226	56.5	65.26	55.83	64.75	14.95%	9999.99%	0%	3073320	1.8626	141.97	0.61	0%	0%	0%	0%	0%
20221223	54.13	57.2	52.92	56.33	-0.83%	9999.99%	0%	3258480	1.7907	146.29	0.55	0%	0%	0%	0%	0%
20221222	71.22	71.38	56.8	56.8	-20%	9366.67%	0%	4788423	2.8851	254.09	0.6	0%	0%	0%	0%	0%
20221221	81.86	81.86	71	71	-13.48%	9366.67%	0%	3223531	2.4261	251.31	0.75	0%	0%	0%	0%	0%
20221220	81.15	82.7	80.22	82.06	-0.17%	9907.32%	0%	540426	0.441	51.38	0.82	0%	0%	0%	0%	0%
20221219	81.11	83.15	80.6	82.2	0.1%	9924.39%	0%	702818	0.5734	63.92	0.82	0%	0%	0%	0%	0%
20221216	85.06	85.06	81.5	82.12	-2.89%	9914.63%	0%	802519	0.6611	69.44	0.82	0%	0%	0%	0%	0%
20221215	83.42	86.24	82.75	84.56	0.38%	9966.67%	0%	887900	0.7496	74.37	0.84	0%	0%	0%	0%	0%
20221214	83.45	84.85	82.51	84.24	-0.13%	9928.57%	0%	632224	0.5301	47.26	0.84	0%	0%	0%	0%	0%
20221213	86.39	86.4	83.14	84.35	-1.92%	9941.67%	0%	955542	0.8053	62.84	0.84	0%	0%	0%	0%	0%
20221212	82.98	86.5	81.64	86	3.99%	9999.99%	0%	1105625	0.9333	68.23	0.84	0%	0%	0%	0%	0%
20221209	83.56	85.15	82.01	82.7	-1.55%	9745.24%	0%	1007205	0.8422	60.15	0.84	0%	0%	0%	0%	0%
20221208	83.7	84.99	81.31	84	0.36%	9999.99%	0%	1328039	1.1068	76.4	0.83	0%	0%	0%	0%	0%
20221207	87.27	88.56	83.11	83.7	-3.06%	9747.06%	0%	1521878	1.2956	83.96	0.85	0%	0%	0%	0%	0%
20221206	87.5	88.4	84.5	86.34	-1.89%	9824.14%	0%	923896	0.8001	51.06	0.87	0%	0%	0%	0%	0%
20221205	89	89.06	85.83	88	-0.41%	9999.99%	0%	1215836	1.0566	64.28	0.87	0%	0%	0%	0%	0%
20221202	88.99	90.89	86.84	88.36	0.15%	9828.09%	0%	1331518	1.183	63.54	0.89	0%	0%	0%	0%	0%
20221201	86.64	90.15	85.66	88.23	2.98%	9926.14%	0%	2403439	2.1177	103.92	0.88	0%	0%	0%	0%	0%
20221130	86	90.83	85.51	85.68	0.8%	9636.36%	0%	2092018	1.8331	84.33	0.88	0%	0%	0%	0%	0%
20221129	89.96	91.05	84.1	85	-5.79%	9670.11%	0%	1916030	1.6675	77.75	0.87	0%	0%	0%	0%	0%
20221128	84.87	91.09	84.87	90.22	0.38%	9999.99%	0%	1449595	1.2923	59.88	0.89	0%	0%	0%	0%	0%
20221125	88.16	90.98	86.51	89.88	-0.16%	9998.88%	0%	1539543	1.3656	60.88	0.89	0%	0%	0%	0%	0%
20221124	87.97	93.14	86.04	90.02	3.69%	9999.99%	0%	2340147	2.0882	81.83	0.89	0%	0%	0%	0%	0%
20221123	87.07	88.98	84.23	86.82	0.7%	9879.31%	0%	1775412	1.5415	57.98	0.87	0%	0%	0%	0%	0%
20221122	90.2	90.2	85.91	86.22	-4.19%	9810.34%	0%	1761618	1.5411	54.29	0.87	0%	0%	0%	0%	0%
20221121	86.72	91.49	83.24	89.99	4.29%	9999.99%	0%	3646410	3.2066	105.58	0.88	0%	0%	0%	0%	0%
20221118	91.8	92.97	86.29	86.29	-8.21%	9595.51%	0%	3054478	2.7263	87.25	0.89	0%	0%	0%	0%	0%
20221117	98	101.48	85.15	94.01	-2.08%	9999.99%	0%	3787529	3.478	108.1	0.92	0%	0%	0%	0%	0%
20221116	95.1	99	92.88	96.01	0.64%	9901.04%	0%	1577896	1.5143	48.46	0.96	0%	0%	0%	0%	0%
20221115	94	97.97	92.5	95.4	1.62%	9942.11%	0%	1844545	1.7587	57.43	0.95	0%	0%	0%	0%	0%
20221114	93	95.14	89	93.88	-2.88%	9999.99%	0%	2230487	2.0557	70.11	0.92	0%	0%	0%	0%	0%
20221111	102	102.8	91.54	96.66	-2.71%	9999.99%	0%	4579150	4.3514	157.01	0.95	0%	0%	0%	0%	0%
20221110	97.9	101.48	96.59	99.35	2.19%	9935.35%	0%	3143591	3.1066	128.22	0.99	0%	0%	0%	0%	0%
20221109	90.28	99.75	88	97.22	8.98%	9999.99%	0%	3605273	3.3676	156.33	0.93	0%	0%	0%	0%	0%
20221108	86.08	89.66	82.51	89.21	5.29%	9999.99%	0%	4109148	3.5402	187.21	0.86	0%	0%	0%	0%	0%
20221107	85.16	88.88	84.01	84.73	5.27%	9752.33%	0%	4809399	4.116	248.83	0.86	0%	0%	0%	0%	0%
20221104	76.88	82.9	75.3	80.49	9.88%	9961.25%	0%	4833315	3.8486	293.15	0.8	0%	0%	0%	0%	0%
20221103	61.46	74.3	61.45	73.25	18.13%	9999.99%	0%	3687767	2.5565	257.03	0.69	0%	0%	0%	0%	0%
20221102	59.82	62.86	58.5	62.01	4.89%	9901.61%	0%	1369214	0.844	104.53	0.62	0%	0%	0%	0%	0%
20221101	57.27	59.53	56.27	59.12	2.53%	9920.34%	0%	702068	0.4115	53.24	0.59	0%	0%	0%	0%	0%
20221031	58.06	58.49	55.99	57.66	1.78%	9999.99%	0%	844221	0.4813	60.95	0.57	0%	0%	0%	0%	0%
20221028	61.11	61.95	56.4	56.65	-7.89%	9667.24%	0%	1600530	0.9332	109.14	0.58	0%	0%	0%	0%	0%
20221027	62.55	62.61	60.89	61.5	-1.44%	9819.35%	0%	707522	0.4376	51.91	0.62	0%	0%	0%	0%	0%
20221026	62.5	62.79	61.36	62.4	0.03%	9964.52%	0%	1070552	0.664	77.46	0.62	0%	0%	0%	0%	0%
20221025	59.96	62.38	57.15	62.38	5.93%	9999.99%	0%	1746143	1.0634	128.98	0.61	0%	0%	0%	0%	0%
20221024	58.5	59.97	58.2	58.89	1.36%	9881.36%	0%	1032389	0.612	83.31	0.59	0%	0%	0%	0%	0%
20221021	57.92	59.69	57.43	58.1	0.35%	9917.24%	0%	1067864	0.6195	87.07	0.58	0%	0%	0%	0%	0%
20221020	59.79	60.2	57.79	57.9	-2.23%	9713.56%	0%	993047	0.5844	85.43	0.59	0%	0%	0%	0%	0%
20221019	60	60.97	59.22	59.22	-1.14%	9770%	0%	713049	0.4282	65.04	0.6	0%	0%	0%	0%	0%
20221018	58.32	60.32	58.32	59.9	1.18%	9883.33%	0%	817747	0.4897	78.22	0.6	0%	0%	0%	0%	0%
20221017	60.6	60.6	56.6	59.2	-0.12%	9999.99%	0%	1596115	0.9292	158.01	0.58	0%	0%	0%	0%	0%
20220720	51.28	52.4	49.06	49.51	-4.42%	9607.84%	0%	1554679	0.7885	106.8	0.51	0%	0%	0%	0%	0%
20220719	51.05	53.3	49.7	51.8	8.44%	9861.54%	0%	2979554	1.5396	193.04	0.52	0%	0%	0%	0%	0%
20220718	45.73	49.62	45	47.77	4.69%	9999.99%	0%	1578813	0.7417	106.74	0.47	0%	0%	0%	0%	0%
20220715	42.7	45.7	42.59	45.63	6.22%	9999.99%	0%	1761213	0.7893	118.78	0.45	0%	0%	0%	0%	0%
20220714	42.87	43.97	41.5	42.96	2.04%	9890.7%	0%	600808	0.2572	39.39	0.43	0%	0%	0%	0%	0%
20220713	40.33	42.91	40.33	42.1	-1.2%	9923.81%	0%	607346	0.255	36.23	0.42	0%	0%	0%	0%	0%
20220712	44.8	44.8	42.19	42.61	-1.93%	9809.3%	0%	851609	0.3642	46.93	0.43	0%	0%	0%	0%	0%
20220711	44.05	45.56	43.02	43.45	-2.34%	9775%	0%	1130365	0.4984	61.94	0.44	0%	0%	0%	0%	0%
20220708	44.93	45	43.74	44.49	-1.05%	9999.99%	0%	804212	0.3572	45.08	0.44	0%	0%	0%	0%	0%
20220707	44.4	45.45	43.33	44.96	1.72%	9891.11%	0%	1177236	0.5277	66.26	0.45	0%	0%	0%	0%	0%
20220706	39.27	45.02	39.27	44.2	15.46%	9999.99%	0%	3196985	1.381	179.31	0.43	0%	0%	0%	0%	0%
20220705	40.18	40.18	38	38.28	-3.94%	9715.38%	0%	1328401	0.513	77.96	0.39	0%	0%	0%	0%	0%
20220704	39.99	41.2	39.01	39.85	-0.35%	9862.5%	0%	1084198	0.4381	70.43	0.4	0%	0%	0%	0%	0%
20220701	41.5	41.5	39.2	39.99	-5.12%	9897.5%	0%	1679311	0.6733	113.24	0.4	0%	0%	0%	0%	0%
20220630	42.42	42.97	40	42.15	0.4%	9935.71%	0%	1845747	0.7661	140.41	0.42	0%	0%	0%	0%	0%
20220629	40	46	40	41.98	4.95%	9662.79%	0%	2285916	0.9774	199.27	0.43	0%	0%	0%	0%	0%
20220628	42.74	42.74	40	40	-6.43%	9656.1%	0%	1592640	0.6502	157.25	0.41	0%	0%	0%	0%	0%
20220627	41.3	43.89	40.66	42.75	4.27%	9999.99%	0%	887480	0.3748	102.35	0.42	0%	0%	0%	0%	0%
20220624	40.01	41.96	40.01	41	2.4%	9900%	0%	964126	0.3978	116.92	0.41	0%	0%	0%	0%	0%
20220623	38.57	40.38	38.02	40.04	2.88%	9999.99%	0%	677451	0.2659	84.06	0.39	0%	0%	0%	0%	0%
20220622	37.59	40.37	37.54	38.92	2.26%	9879.49%	0%	663845	0.2598	85.76	0.39	0%	0%	0%	0%	0%
20220621	38.31	38.65	37.37	38.06	-1.53%	9915.79%	0%	403774	0.1532	50.68	0.38	0%	0%	0%	0%	0%
20220620	39.65	40.09	38.5	38.65	-2.52%	9810.26%	0%	416719	0.1632	52.98	0.39	0%	0%	0%	0%	0%
20220617	38.37	40.87	38.37	39.65	1.35%	9812.5%	0%	459361	0.1837	56.84	0.4	0%	0%	0%	0%	0%
20220616	38.57	39.93	37.72	39.12	2.68%	9930.77%	0%	550353	0.2146	63.58	0.39	0%	0%	0%	0%	0%
20220615	39.17	39.99	37.63	38.1	-2.71%	9669.23%	0%	538496	0.2075	63.12	0.39	0%	0%	0%	0%	0%
20220614	38.92	39.48	37.03	39.16	2.41%	9999.99%	0%	464424	0.1773	54.88	0.38	0%	0%	0%	0%	0%
20220613	37.3	39.3	37.3	38.41	1.29%	9999.99%	0%	299549	0.1151	36.57	0.38	0%	0%	0%	0%	0%
20220610	38.12	39.2	37.03	37.92	-1.07%	9878.95%	0%	416772	0.1586	50.68	0.38	0%	0%	0%	0%	0%
20220609	39.58	39.6	38.21	38.33	-3.16%	9728.21%	0%	342230	0.1321	43.1	0.39	0%	0%	0%	0%	0%
20220608	38.44	39.79	38	39.58	1.62%	9999.99%	0%	653497	0.2534	82.78	0.39	0%	0%	0%	0%	0%
20220607	40.55	41.19	38.6	38.95	-3.28%	9887.18%	0%	536509	0.2106	71.65	0.39	0%	0%	0%	0%	0%
20220606	39	42.24	38.79	40.27	1.18%	9967.5%	0%	779939	0.3149	109.97	0.4	0%	0%	0%	0%	0%
20220602	35.55	39.8	35.45	39.8	10.86%	9999.99%	0%	854821	0.3272	117.43	0.38	0%	0%	0%	0%	0%
20220601	35.61	36	34.81	35.9	2.57%	9999.99%	0%	357174	0.1266	45.5	0.35	0%	0%	0%	0%	0%
20220531	33.3	35.26	33.19	35	3.73%	9999.99%	0%	441921	0.1507	53.9	0.34	0%	0%	0%	0%	0%
20220530	33.9	34.35	33.11	33.74	0.03%	9823.53%	0%	278614	0.0936	34.54	0.34	0%	0%	0%	0%	0%
20220527	34.17	35.51	33.65	33.73	-2.32%	9820.59%	0%	286744	0.0978	36.74	0.34	0%	0%	0%	0%	0%
20220526	34.26	35.47	33.49	34.53	0.09%	9999.99%	0%	275553	0.0939	35.23	0.34	0%	0%	0%	0%	0%
20220525	34.44	36.2	34.42	34.5	-0.83%	9757.14%	0%	367196	0.1281	48.35	0.35	0%	0%	0%	0%	0%
20220524	36.52	37.31	34.73	34.79	-4.74%	9563.89%	0%	365999	0.1316	50.42	0.36	0%	0%	0%	0%	0%
20220523	36.28	36.84	35.5	36.52	1.36%	9999.99%	0%	371851	0.1348	53.39	0.36	0%	0%	0%	0%	0%
20220520	35.2	37	34.85	36.03	2.36%	9908.33%	0%	655583	0.2378	96.52	0.36	0%	0%	0%	0%	0%
20220519	31.51	35.4	31.51	35.2	7.45%	9999.99%	0%	939480	0.3234	140.49	0.34	0%	0%	0%	0%	0%
20220518	32.23	33.23	30.5	32.76	4.33%	9827.27%	0%	430623	0.14	67.26	0.33	0%	0%	0%	0%	0%
20220517	31.51	31.79	30.25	31.4	1.19%	9999.99%	0%	206819	0.0644	32.07	0.31	0%	0%	0%	0%	0%
20220516	31.19	31.54	30.92	31.03	-0.51%	9909.68%	0%	147298	0.046	22.53	0.31	0%	0%	0%	0%	0%
20220513	32.26	32.44	31.01	31.19	-3.02%	9646.88%	0%	320837	0.1014	48.87	0.32	0%	0%	0%	0%	0%
20220512	31.8	32.66	31.69	32.16	-0.53%	9950%	0%	242528	0.0778	38.25	0.32	0%	0%	0%	0%	0%
20220511	32	33	31.58	32.33	1.13%	9696.97%	0%	272532	0.0887	41.89	0.33	0%	0%	0%	0%	0%
20220510	30.57	32.46	30.57	31.97	0.69%	9890.63%	0%	145846	0.0464	20.99	0.32	0%	0%	0%	0%	0%
20220509	31.45	33.42	31.44	31.75	0.95%	9821.88%	0%	230597	0.0737	32.71	0.32	0%	0%	0%	0%	0%
20220506	31	31.84	30.97	31.45	0%	9999.99%	0%	241887	0.076	33.79	0.31	0%	0%	0%	0%	0%
20220505	29.79	31.68	29.79	31.45	5.54%	9999.99%	0%	331167	0.1029	45.6	0.31	0%	0%	0%	0%	0%
20220429	29.5	30.19	29.04	29.8	1.88%	9999.99%	0%	225379	0.0664	29.68	0.29	0%	0%	0%	0%	0%
20220428	30.45	30.45	29.1	29.25	-3.08%	9986.21%	0%	333742	0.0983	42.62	0.29	0%	0%	0%	0%	0%
20220427	30.77	30.77	29	30.18	-0.53%	9960%	0%	266365	0.079	33.34	0.3	0%	0%	0%	0%	0%
20220426	30.88	32	30.11	30.34	-5.19%	9687.1%	0%	196884	0.0607	24.48	0.31	0%	0%	0%	0%	0%
20220425	32.11	33.2	28.82	32	-5.24%	9999.99%	0%	524820	0.1614	60.74	0.31	0%	0%	0%	0%	0%
20220422	35.83	35.9	32.71	33.77	-6.79%	9832.35%	0%	529883	0.1811	69.73	0.34	0%	0%	0%	0%	0%
20220421	37.3	37.72	36.1	36.23	-2.97%	9691.89%	0%	241477	0.0895	34.92	0.37	0%	0%	0%	0%	0%
20220420	37.4	37.4	36.8	37.34	0%	9991.89%	0%	187639	0.0698	26.47	0.37	0%	0%	0%	0%	0%
20220419	36.48	37.58	36.48	37.34	-0.03%	9991.89%	0%	223627	0.0831	30.52	0.37	0%	0%	0%	0%	0%
20220418	37	37.6	36.36	37.35	-0.35%	9994.59%	0%	225710	0.0835	30.33	0.37	0%	0%	0%	0%	0%
20220415	36.81	37.48	35.93	37.48	-0.32%	9999.99%	0%	369942	0.1356	49.03	0.37	0%	0%	0%	0%	0%
20220414	37.78	37.78	36.21	37.6	-0.48%	9999.99%	0%	436769	0.1616	58.06	0.37	0%	0%	0%	0%	0%
20220413	36.11	37.78	35.24	37.78	1.64%	9999.99%	0%	518274	0.189	66.4	0.36	0%	0%	0%	0%	0%
20220412	38.15	38.18	35.77	37.17	-1.77%	9945.95%	0%	650227	0.2384	84.55	0.37	0%	0%	0%	0%	0%
20220411	38.9	38.9	37.3	37.84	-2.85%	9857.89%	0%	268087	0.1014	36.59	0.38	0%	0%	0%	0%	0%
20220408	38.58	39.1	37.31	38.95	1.14%	9999.99%	0%	385306	0.1468	49.79	0.38	0%	0%	0%	0%	0%
20220407	39.12	39.12	37.99	38.51	-1.84%	9999.99%	0%	426636	0.1638	54.7	0.38	0%	0%	0%	0%	0%
20220401	37.56	39.8	37.56	39.39	-0.08%	9999.99%	0%	401074	0.1551	51.93	0.39	0%	0%	0%	0%	0%
20220331	39.2	39.8	38.53	39.42	0.05%	9999.99%	0%	289550	0.1133	36.73	0.39	0%	0%	0%	0%	0%
20220330	39.09	39.93	38.33	39.4	1.23%	9999.99%	0%	247644	0.0967	30.27	0.39	0%	0%	0%	0%	0%
20220329	38.5	39.19	37.53	38.92	1.09%	9999.99%	0%	398509	0.1531	42.9	0.38	0%	0%	0%	0%	0%
20220328	38.08	39.51	37.3	38.5	-1.74%	9999.99%	0%	588308	0.2248	62.79	0.38	0%	0%	0%	0%	0%
20220325	39.2	40.5	39.02	39.18	-2.03%	9946.15%	0%	411457	0.1619	45.9	0.39	0%	0%	0%	0%	0%
20220324	41.49	41.49	39.52	39.99	-1.53%	9897.5%	0%	475421	0.1902	54.05	0.4	0%	0%	0%	0%	0%
20220323	39.35	41.74	39.33	40.61	3.52%	9804.88%	0%	682664	0.2784	79.33	0.41	0%	0%	0%	0%	0%
20220322	40.11	40.11	39.05	39.23	-2.46%	9958.97%	0%	490168	0.1933	54.89	0.39	0%	0%	0%	0%	0%
20220321	39.9	41.1	39.39	40.22	0.8%	9955%	0%	384840	0.1555	42.91	0.4	0%	0%	0%	0%	0%
20220318	40.12	41.46	39.02	39.9	-3.48%	9875%	0%	636406	0.2532	63.15	0.4	0%	0%	0%	0%	0%
20220317	41.5	43.4	40.87	41.34	0.78%	9742.86%	0%	528903	0.2228	44.39	0.42	0%	0%	0%	0%	0%
20220316	40.18	41.22	37.19	41.02	2.17%	9999.99%	0%	1203417	0.4715	76.96	0.39	0%	0%	0%	0%	0%
20220315	41.2	41.2	39.41	40.15	-1.59%	9937.5%	0%	409265	0.1645	24.37	0.4	0%	0%	0%	0%	0%
20220311	43.01	44.6	42.2	43.87	-0.68%	9999.99%	0%	397617	0.1719	22.86	0.43	0%	0%	0%	0%	0%
20220310	44.28	45.88	44	44.17	0.62%	9715.56%	0%	344716	0.1536	19.65	0.45	0%	0%	0%	0%	0%
20220309	45.99	45.99	41.9	43.9	-2.12%	9877.27%	0%	412135	0.1804	22.74	0.44	0%	0%	0%	0%	0%
20220308	46.87	46.91	43.82	44.85	-3.53%	9866.67%	0%	647208	0.291	36.2	0.45	0%	0%	0%	0%	0%
20220307	48.5	48.5	45.45	46.49	-4.32%	9791.49%	0%	631987	0.295	37.03	0.47	0%	0%	0%	0%	0%
20220304	49	50.75	48	48.59	-2.82%	9618%	0%	1092164	0.5416	68.8	0.5	0%	0%	0%	0%	0%
20220303	54.1	54.19	47.49	50	-5.5%	9900%	0%	2509859	1.2623	161.94	0.5	0%	0%	0%	0%	0%
20220302	54.98	59.3	52.67	52.91	-2.02%	9182.46%	0%	2348028	1.3303	200.31	0.57	0%	0%	0%	0%	0%
20220301	54.43	55.38	52.02	54	3.45%	9900%	0%	2034264	1.0953	197.36	0.54	0%	0%	0%	0%	0%
20220228	48.8	53.36	48.6	52.2	6.97%	9938.46%	0%	1812546	0.9337	193.57	0.52	0%	0%	0%	0%	0%
20220225	46.9	49.01	45.91	48.8	6.83%	9999.99%	0%	984955	0.4713	110.98	0.48	0%	0%	0%	0%	0%
20220224	46.69	47.46	44.48	45.68	-2.25%	9830.43%	0%	581889	0.2666	61.91	0.46	0%	0%	0%	0%	0%
20220223	43.6	47.42	43.6	46.73	6.08%	9999.99%	0%	622848	0.288	67.37	0.46	0%	0%	0%	0%	0%
20220222	45.9	45.9	43.03	44.05	-1.7%	9911.36%	0%	501380	0.2188	52.16	0.44	0%	0%	0%	0%	0%
20220221	46.34	46.34	44.7	44.81	-1.99%	9857.78%	0%	439686	0.1997	46.09	0.45	0%	0%	0%	0%	0%
20220218	43.45	47.94	43	45.72	5.08%	9839.13%	0%	1009692	0.4647	104.65	0.46	0%	0%	0%	0%	0%
20220217	42.65	44.55	42.65	43.51	-0.02%	9788.64%	0%	249199	0.1085	23.83	0.44	0%	0%	0%	0%	0%
20220216	45.09	45.09	43.09	43.52	-2.07%	9790.91%	0%	542885	0.2391	43.55	0.44	0%	0%	0%	0%	0%
20220215	42.78	45	41.3	44.44	3.88%	9999.99%	0%	852618	0.369	59.22	0.43	0%	0%	0%	0%	0%
20220214	39.04	42.85	38.66	42.78	8.99%	9999.99%	0%	865475	0.3567	46.59	0.41	0%	0%	0%	0%	0%
20220211	38.65	40.4	37.66	39.25	1.53%	9964.1%	0%	1362329	0.5313	58.48	0.39	0%	0%	0%	0%	0%
20220210	42.9	42.9	38.46	38.66	-5.64%	9812.82%	0%	599773	0.2352	25.64	0.39	0%	0%	0%	0%	0%
20220209	39.9	41.96	39.81	40.97	2.97%	9892.68%	0%	508972	0.2077	21.56	0.41	0%	0%	0%	0%	0%
20211203	63.45	64.5	62.91	63.94	0.77%	9890.63%	0%	559023	0.3572	35.34	0.64	0%	0%	0%	0%	0%
20211202	63.49	65.17	62.7	63.45	-0.81%	9814.06%	0%	481400	0.3069	29.69	0.64	0%	0%	0%	0%	0%
20211201	66.72	66.72	62.01	63.97	-1.58%	9999.99%	0%	911841	0.5771	55.64	0.63	0%	0%	0%	0%	0%
20211130	65.73	67.13	63.12	65	0.56%	9900%	0%	1604468	1.0453	102.14	0.65	0%	0%	0%	0%	0%
20211129	63.16	65.92	62.11	64.64	0.59%	9999.99%	0%	1532488	0.9803	99.88	0.64	0%	0%	0%	0%	0%
20211126	59.68	69.98	58.06	64.26	6.9%	9940.63%	0%	2784158	1.7943	183.78	0.64	0%	0%	0%	0%	0%
20211125	53.04	63.24	53.04	60.11	14.06%	9918.33%	0%	2992775	1.7853	205.47	0.6	0%	0%	0%	0%	0%
20211124	53.99	54.85	51.71	52.7	-2.41%	9843.4%	0%	1163693	0.6185	83.43	0.53	0%	0%	0%	0%	0%
20211123	56.46	57.5	53.7	54	-4.69%	9718.18%	0%	1266209	0.6955	92.7	0.55	0%	0%	0%	0%	0%
20211122	55.98	57.48	54.38	56.66	0.32%	9999.99%	0%	1220053	0.6833	95.98	0.56	0%	0%	0%	0%	0%
20211119	56	58.09	55.11	56.48	0.05%	9808.77%	0%	1034265	0.5854	87.71	0.57	0%	0%	0%	0%	0%
20211118	56.15	56.7	54.53	56.45	2.08%	9980.36%	0%	613201	0.343	53.44	0.56	0%	0%	0%	0%	0%
20211117	55	56.59	54.54	55.3	0.89%	9954.55%	0%	790857	0.4386	68.84	0.55	0%	0%	0%	0%	0%
20211116	58	58	53.5	54.81	-5.5%	9865.45%	0%	1137461	0.6261	99.1	0.55	0%	0%	0%	0%	0%
20211115	66.2	66.2	57	58	-10.31%	9730.51%	0%	1562777	0.929	150.52	0.59	0%	0%	0%	0%	0%
20211112	60	67.3	60	64.67	5.43%	9849.23%	0%	1112204	0.7201	122.97	0.65	0%	0%	0%	0%	0%
20211111	60.66	63.88	59.56	61.34	1.2%	9793.55%	0%	827978	0.5098	89.83	0.62	0%	0%	0%	0%	0%
20211110	56.33	61.48	56.33	60.61	5.96%	9999.99%	0%	1191456	0.7074	121.48	0.59	0%	0%	0%	0%	0%
20211109	55.7	57.81	55.39	57.2	3.14%	9935.09%	0%	548767	0.312	55.33	0.57	0%	0%	0%	0%	0%
20211108	56.34	56.34	54	55.46	-1.53%	9983.64%	0%	435977	0.2387	37.5	0.55	0%	0%	0%	0%	0%
20211105	55	58.05	55	56.32	-0.35%	9780.7%	0%	579873	0.3295	49.37	0.57	0%	0%	0%	0%	0%
20211104	57.35	58.54	56.18	56.52	-0.84%	9815.79%	0%	516864	0.2956	42.86	0.57	0%	0%	0%	0%	0%
20211103	58.7	59.24	56.3	57	-4.1%	9900%	0%	673339	0.3855	55.23	0.57	0%	0%	0%	0%	0%
20211102	59.25	60.8	57.23	59.44	0.02%	9974.58%	0%	812897	0.4802	65.85	0.59	0%	0%	0%	0%	0%
20211101	54.4	61	54.3	59.43	8.05%	9999.99%	0%	1053823	0.6129	84.07	0.58	0%	0%	0%	0%	0%
20211029	56.47	57.01	53.49	55	-1.61%	9900%	0%	985100	0.5393	75.11	0.55	0%	0%	0%	0%	0%
20211028	56.3	59.37	55.6	55.9	-3.2%	9882.14%	0%	1166300	0.6579	94.95	0.56	0%	0%	0%	0%	0%
20211027	60.47	60.79	56.57	57.75	-3.02%	9856.9%	0%	896147	0.5232	79.9	0.58	0%	0%	0%	0%	0%
20211026	60	64.23	58.77	59.55	-3.94%	9662.3%	0%	1695066	1.0379	167.11	0.61	0%	0%	0%	0%	0%
20211025	60.24	63	59.23	61.99	4.04%	9999.99%	0%	891580	0.5479	98.64	0.61	0%	0%	0%	0%	0%
20211022	58.39	61	58	59.58	1.4%	9830%	0%	924440	0.5528	103.66	0.6	0%	0%	0%	0%	0%
20211021	58	59.7	57.4	58.76	0.44%	9999.99%	0%	647410	0.3786	76.34	0.58	0%	0%	0%	0%	0%
20211020	55.98	60.66	54.38	58.5	4.5%	9986.21%	0%	1196317	0.6974	143.87	0.58	0%	0%	0%	0%	0%
20211019	55.33	57.98	53.52	55.98	1.17%	9896.43%	0%	859563	0.4781	106.59	0.56	0%	0%	0%	0%	0%
20211018	50.36	56.6	50.36	55.33	9.76%	9999.99%	0%	932139	0.5026	116	0.54	0%	0%	0%	0%	0%
20211015	52.4	52.97	49.72	50.41	-3.78%	9982%	0%	571754	0.2886	67.4	0.5	0%	0%	0%	0%	0%
20211014	50.5	53.23	48.12	52.39	5.56%	9999.99%	0%	538802	0.2769	61.26	0.51	0%	0%	0%	0%	0%
20211013	50.39	50.39	48	49.63	1.81%	9999.99%	0%	376298	0.1859	39.6	0.49	0%	0%	0%	0%	0%
20211012	53.02	53.79	48	48.75	-8.05%	9650%	0%	759645	0.3814	75.95	0.5	0%	0%	0%	0%	0%
20211011	53.5	54.33	51.1	53.02	2.14%	9903.77%	0%	617764	0.3262	64	0.53	0%	0%	0%	0%	0%
20211008	51.37	52.5	50.35	51.91	2.57%	9882.69%	0%	347369	0.1794	33.73	0.52	0%	0%	0%	0%	0%
20210930	48.02	51.5	48.02	50.61	4.01%	9999.99%	0%	528013	0.2666	48.38	0.5	0%	0%	0%	0%	0%
20210929	51.14	53.1	48.11	48.66	-7.6%	9632%	0%	677007	0.3357	58.1	0.5	0%	0%	0%	0%	0%
20210928	52.81	53.59	50.6	52.66	-0.28%	9835.85%	0%	618804	0.3253	53.05	0.53	0%	0%	0%	0%	0%
20210927	53	54.97	52.22	52.81	0.02%	9864.15%	0%	847276	0.452	65.5	0.53	0%	0%	0%	0%	0%
20210924	51.2	53.77	50.27	52.8	4.35%	9999.99%	0%	1003778	0.5262	73.49	0.52	0%	0%	0%	0%	0%
20210923	48.76	51.25	48.76	50.6	3.97%	9999.99%	0%	900251	0.4514	63.33	0.5	0%	0%	0%	0%	0%
20210922	49.22	49.74	45.27	48.67	-2.17%	9999.99%	0%	1081092	0.5134	69.86	0.47	0%	0%	0%	0%	0%
20210917	50.99	52.15	47.65	49.75	-1.85%	9999.99%	0%	927592	0.4565	60.78	0.49	0%	0%	0%	0%	0%
20210916	52.56	54.5	50.66	50.69	-4.72%	9648.08%	0%	1053281	0.5484	63.87	0.52	0%	0%	0%	0%	0%
20210915	52.8	54.2	52.55	53.2	-1.08%	9937.74%	0%	697851	0.3711	41.72	0.53	0%	0%	0%	0%	0%
20210914	53.9	56.19	52.82	53.78	-1.28%	9859.26%	0%	983160	0.5338	56.17	0.54	0%	0%	0%	0%	0%
20210913	55.39	57.38	53.17	54.48	-1.23%	9805.45%	0%	1252339	0.6899	70.72	0.55	0%	0%	0%	0%	0%
20210910	58.97	60.68	54.08	55.16	-6.98%	9750%	0%	1957232	1.0939	112.83	0.56	0%	0%	0%	0%	0%
20210909	59.35	63.2	58.84	59.3	-3.03%	9783.33%	0%	1176630	0.7114	75.16	0.6	0%	0%	0%	0%	0%
20210908	62	63.55	60.63	61.15	-0.59%	9762.9%	0%	801279	0.4935	48.95	0.62	0%	0%	0%	0%	0%
20210907	60.46	64.53	60.46	61.51	0.7%	9663.49%	0%	1069133	0.6729	63.81	0.63	0%	0%	0%	0%	0%
20210906	61.02	62.5	56.5	61.08	-1.56%	9999.99%	0%	1133133	0.6752	65.12	0.6	0%	0%	0%	0%	0%
20210729	45.67	50.66	45.67	50.55	11.05%	9999.99%	0%	3122694	1.5317	148.97	0.49	0%	0%	0%	0%	0%
20210728	43.86	47.31	42.6	45.52	1.88%	9999.99%	0%	1895815	0.8576	92.84	0.45	0%	0%	0%	0%	0%
20210727	42.22	48.15	42.22	44.68	5.25%	9613.04%	0%	2109064	0.9785	107.82	0.46	0%	0%	0%	0%	0%
20210726	41.51	45.68	41.51	42.45	-4.18%	9547.73%	0%	1787680	0.7872	87.1	0.44	0%	0%	0%	0%	0%
20210723	47.73	47.75	43.56	44.3	-4.63%	9744.44%	0%	1387657	0.6289	69.76	0.45	0%	0%	0%	0%	0%
20210722	45.95	48.82	44.89	46.45	-0.58%	9782.98%	0%	1831815	0.8635	95.06	0.47	0%	0%	0%	0%	0%
20210721	44	48.29	42.69	46.72	9.75%	9999.99%	0%	2873550	1.3286	145.26	0.46	0%	0%	0%	0%	0%
20210720	43.83	44.65	41.5	42.57	-4.1%	9800%	0%	2248049	0.9574	101.1	0.43	0%	0%	0%	0%	0%
20210719	42.53	44.95	41.44	44.39	3.79%	9988.64%	0%	1141222	0.4965	49.35	0.44	0%	0%	0%	0%	0%
20210716	41.52	43.62	40.1	42.77	3.33%	9999.99%	0%	1395995	0.5881	55.35	0.42	0%	0%	0%	0%	0%
20210715	43	43	41.05	41.39	-2.22%	9754.76%	0%	1173804	0.4873	45.75	0.42	0%	0%	0%	0%	0%
20210714	43.12	43.6	41.02	42.33	-1.47%	9978.57%	0%	1636621	0.6954	63.29	0.42	0%	0%	0%	0%	0%
20210713	44.33	44.62	41	42.96	-3.24%	9890.7%	0%	2210048	0.9404	85.75	0.43	0%	0%	0%	0%	0%
20210712	45	47.16	43.71	44.4	-2.61%	9766.67%	0%	1691451	0.7652	71.76	0.45	0%	0%	0%	0%	0%
20210709	46.5	47.15	43.67	45.59	-2.08%	9810.87%	0%	1529594	0.6972	67.32	0.46	0%	0%	0%	0%	0%
20210708	46.1	47.63	45.35	46.56	-2.9%	9806.38%	0%	1989903	0.9263	89.41	0.47	0%	0%	0%	0%	0%
20210707	41.96	48.28	40.56	47.95	14.17%	9999.99%	0%	3713860	1.6522	166.49	0.44	0%	0%	0%	0%	0%
20210706	44.8	48.3	40.2	42	-3.63%	9445.45%	0%	3517303	1.5471	178.49	0.44	0%	0%	0%	0%	0%
20210705	38.22	43.58	37.23	43.58	14.17%	9999.99%	0%	2648679	1.0608	138.48	0.4	0%	0%	0%	0%	0%
20210702	37.88	39	36.21	38.17	1.92%	9944.74%	0%	1628829	0.6155	85.33	0.38	0%	0%	0%	0%	0%
20210701	35.5	39.2	34.34	37.45	5.49%	9999.99%	0%	2213198	0.8233	118.56	0.37	0%	0%	0%	0%	0%
20210630	34.36	36.63	34.01	35.5	4.11%	9761.11%	0%	1887715	0.6749	102.28	0.36	0%	0%	0%	0%	0%
20210629	32.46	35.33	32.46	34.1	2.71%	9929.41%	0%	1848276	0.6359	95.74	0.34	0%	0%	0%	0%	0%
20210628	32.45	34	31.81	33.2	2.31%	9960.61%	0%	1388210	0.4595	68.97	0.33	0%	0%	0%	0%	0%
20210625	33.3	33.54	31.89	32.45	-2.84%	9999.99%	0%	2169566	0.7008	97.45	0.32	0%	0%	0%	0%	0%
20210624	33.98	35.53	33.4	33.4	-2.57%	9442.86%	0%	1413321	0.4893	65.78	0.35	0%	0%	0%	0%	0%
20210623	34.77	35.35	33.95	34.28	-0.92%	9694.29%	0%	1144648	0.3963	51.18	0.35	0%	0%	0%	0%	0%
20210622	34.14	35.55	33.8	34.6	-0.4%	9785.71%	0%	1560078	0.5401	64.56	0.35	0%	0%	0%	0%	0%
20210621	31.4	34.74	30.88	34.74	10.08%	9999.99%	0%	1864375	0.6133	69.51	0.33	0%	0%	0%	0%	0%
20210618	32.15	32.2	31.16	31.56	-1.38%	9762.5%	0%	1099021	0.3465	36.9	0.32	0%	0%	0%	0%	0%
20210617	31.78	32	30.6	32	2.43%	9999.99%	0%	1526689	0.4776	45.83	0.31	0%	0%	0%	0%	0%
20210616	34.45	34.46	30.65	31.24	-9.32%	9662.5%	0%	2224449	0.7183	59.8	0.32	0%	0%	0%	0%	0%
20210615	33.47	36.67	33.47	34.45	0.73%	9742.86%	0%	1853244	0.6562	49.98	0.35	0%	0%	0%	0%	0%
20210611	36	36.87	33	34.2	-5.26%	9671.43%	0%	2835639	0.9885	71.61	0.35	0%	0%	0%	0%	0%
20210610	34.81	37.2	34.37	36.1	4.82%	9927.78%	0%	2635920	0.9476	67.18	0.36	0%	0%	0%	0%	0%
20210609	35.88	36.3	33.81	34.44	-4.33%	9740%	0%	2255620	0.7944	52.02	0.35	0%	0%	0%	0%	0%
20210608	40.2	40.53	35.88	36	-10.36%	9373.68%	0%	2686343	1.0186	60.76	0.38	0%	0%	0%	0%	0%
20210607	40.5	41.23	38	40.16	0.27%	9999.99%	0%	2536076	0.9977	55.03	0.39	0%	0%	0%	0%	0%
20210604	40.5	43.33	39.44	40.05	-3.4%	9668.29%	0%	2864367	1.1812	57.93	0.41	0%	0%	0%	0%	0%
20210603	42.2	43.2	39.01	41.46	-0.81%	9999.99%	0%	3397460	1.3779	56.86	0.41	0%	0%	0%	0%	0%
20210602	37.8	42.29	37.15	41.8	10.76%	9999.99%	0%	5196684	2.0676	81.42	0.4	0%	0%	0%	0%	0%
20210601	34.59	37.86	34.59	37.74	7.86%	9999.99%	0%	5016867	1.8348	70.62	0.37	0%	0%	0%	0%	0%
20210531	33.75	34.99	32.7	34.99	4.2%	9999.99%	0%	3917981	1.332	49.2	0.34	0%	0%	0%	0%	0%
20210528	35.12	35.95	33.36	33.58	-4.6%	9494.29%	0%	3726008	1.2887	43.88	0.35	0%	0%	0%	0%	0%
20210527	34.6	38.68	34.21	35.2	-0.11%	9677.78%	0%	5867213	2.1148	64.75	0.36	0%	0%	0%	0%	0%
20210526	31.96	36.9	31.3	35.24	7.77%	9999.99%	0%	6821882	2.2862	64.33	0.34	0%	0%	0%	0%	0%
20210525	31.5	33.36	30.5	32.7	6.1%	9999.99%	0%	7377653	2.3837	59.94	0.32	0%	0%	0%	0%	0%
20210524	32.26	35.44	29.92	30.82	-20.97%	9239.39%	0%	9998490	3.2579	68.26	0.33	0%	0%	0%	0%	0%
20210521	30	39	27.28	39	253.58%	9999.99%	0%	16562406	5.0241	79.9	0.3	0%	0%	0%	0%	0%