N耐科(688419)_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	35.36	36.86	35	36.24	2.49%	9966.67%	0%	1023804	0.3693	66.53	0.36	0%	0%	0%	0%	0%
20230927	35.55	36.35	35.27	35.36	-0.7%	9722.22%	0%	674880	0.2416	39.86	0.36	0%	0%	0%	0%	0%
20230926	35.94	36.09	35.29	35.61	-0.92%	9791.67%	0%	421078	0.1503	22.67	0.36	0%	0%	0%	0%	0%
20230925	35.7	36.3	35.51	35.94	-0.44%	9883.33%	0%	568970	0.204	27.9	0.36	0%	0%	0%	0%	0%
20230922	34.8	36.1	34.53	36.1	3.74%	9927.78%	0%	708502	0.2516	30.48	0.36	0%	0%	0%	0%	0%
20230921	35.01	35.29	34.62	34.8	-0.6%	9842.86%	0%	405094	0.1412	15.33	0.35	0%	0%	0%	0%	0%
20230920	35.69	35.86	34.94	35.01	-1.91%	9902.86%	0%	488835	0.1726	16.6	0.35	0%	0%	0%	0%	0%
20230919	36.58	36.58	35.37	35.69	-2.03%	9813.89%	0%	648065	0.232	19.95	0.36	0%	0%	0%	0%	0%
20230918	36.8	37.41	36.14	36.43	-0.92%	9745.95%	0%	834635	0.3064	25.99	0.37	0%	0%	0%	0%	0%
20230915	37	37.89	36.29	36.77	0.35%	9837.84%	0%	1108564	0.409	34.59	0.37	0%	0%	0%	0%	0%
20230914	38.09	38.09	36.4	36.64	-3.35%	9802.7%	0%	1035958	0.3829	31.75	0.37	0%	0%	0%	0%	0%
20230913	39.29	39.3	37.33	37.91	-2.44%	9876.32%	0%	1200274	0.4557	35.63	0.38	0%	0%	0%	0%	0%
20230912	40.5	41	38.73	38.86	-0.15%	9864.1%	0%	1365928	0.5374	38.72	0.39	0%	0%	0%	0%	0%
20230911	39.6	39.75	38.02	38.92	-1.59%	9879.49%	0%	973803	0.3805	28.57	0.39	0%	0%	0%	0%	0%
20230908	39.32	40.07	39.1	39.55	1.1%	9787.5%	0%	1333405	0.5273	42.48	0.4	0%	0%	0%	0%	0%
20230907	41.01	41.01	39.1	39.12	-5.05%	9680%	0%	1916761	0.7609	67.52	0.4	0%	0%	0%	0%	0%
20230906	39.1	41.7	39.1	41.2	6.32%	9999.99%	0%	2712589	1.0984	109.43	0.4	0%	0%	0%	0%	0%
20230905	39.59	40.3	38.68	38.75	-1.9%	9835.9%	0%	1568167	0.6177	70.26	0.39	0%	0%	0%	0%	0%
20230904	39.85	40.18	38.68	39.5	-0.98%	9999.99%	0%	1498465	0.5895	68.91	0.39	0%	0%	0%	0%	0%
20230901	40.76	41.28	39.5	39.89	-3.65%	9872.5%	0%	2298313	0.926	111.68	0.4	0%	0%	0%	0%	0%
20230831	39.25	41.66	39.25	41.4	3.04%	9997.56%	0%	4013450	1.6292	209.53	0.41	0%	0%	0%	0%	0%
20230830	36.54	41.3	36.5	40.18	11.67%	9945%	0%	4470510	1.78	279.78	0.4	0%	0%	0%	0%	0%
20230829	34.18	36.34	33.68	35.98	7.37%	9999.99%	0%	1436408	0.5068	111.32	0.35	0%	0%	0%	0%	0%
20230828	35.9	36.3	33.5	33.51	-0.56%	9474.29%	0%	1233876	0.4283	98.38	0.35	0%	0%	0%	0%	0%
20230825	35.02	35.6	33.58	33.7	-5.1%	9811.76%	0%	1039993	0.357	84.81	0.34	0%	0%	0%	0%	0%
20230824	35.65	36.29	34.61	35.51	-0.36%	9999.99%	0%	907020	0.3214	76.92	0.35	0%	0%	0%	0%	0%
20230823	36.71	37.1	35.56	35.64	-3.68%	9800%	0%	711528	0.257	63.03	0.36	0%	0%	0%	0%	0%
20230822	36.85	37.69	35.65	37	0.38%	9900%	0%	998718	0.3647	88.13	0.37	0%	0%	0%	0%	0%
20230821	36.82	37.41	36.34	36.86	-0.22%	9862.16%	0%	794899	0.2935	72.16	0.37	0%	0%	0%	0%	0%
20230818	36.2	37.87	36	36.94	0.27%	9883.78%	0%	1211462	0.4523	114.68	0.37	0%	0%	0%	0%	0%
20230817	36.18	36.89	35.33	36.84	2.79%	9999.99%	0%	877971	0.3185	81.17	0.36	0%	0%	0%	0%	0%
20230816	36.01	36.71	35.82	35.84	-1.27%	9855.56%	0%	622867	0.2254	55.5	0.36	0%	0%	0%	0%	0%
20230815	37.33	37.66	36.13	36.3	-3.07%	9710.81%	0%	976640	0.3578	78.33	0.37	0%	0%	0%	0%	0%
20230814	37.03	37.46	36.55	37.45	0.21%	9999.99%	0%	716240	0.2647	55.45	0.37	0%	0%	0%	0%	0%
20230811	38.3	38.49	37.02	37.37	-2.43%	9734.21%	0%	942517	0.3549	69.54	0.38	0%	0%	0%	0%	0%
20230810	38.11	38.95	38	38.3	-0.62%	9720.51%	0%	637249	0.2454	44.32	0.39	0%	0%	0%	0%	0%
20230809	39.08	39.75	38.4	38.54	-1.38%	9782.05%	0%	954721	0.3717	52.07	0.39	0%	0%	0%	0%	0%
20230808	38.55	39.5	38.55	39.08	0.85%	9920.51%	0%	1075728	0.4208	48.06	0.39	0%	0%	0%	0%	0%
20230807	38.69	38.99	38.4	38.75	0.16%	9835.9%	0%	767387	0.297	27.75	0.39	0%	0%	0%	0%	0%
20230804	38.59	38.94	38.3	38.69	0.05%	9820.51%	0%	1173683	0.4532	35.82	0.39	0%	0%	0%	0%	0%
20230803	38.81	39.45	38.57	38.67	-1.25%	9815.38%	0%	1210193	0.47	34.49	0.39	0%	0%	0%	0%	0%
20230802	37.98	39.28	37.68	39.16	2.84%	9941.03%	0%	1963029	0.7602	53.66	0.39	0%	0%	0%	0%	0%
20230801	38.05	38.5	37.11	38.08	-0.18%	9921.05%	0%	1526458	0.5777	39.4	0.38	0%	0%	0%	0%	0%
20230731	37.9	38.87	37.8	38.15	-0.42%	9939.47%	0%	1581814	0.6056	37.34	0.38	0%	0%	0%	0%	0%
20230728	39.9	39.99	38.1	38.31	-4.44%	9723.08%	0%	2749822	1.0643	63.5	0.39	0%	0%	0%	0%	0%
20230727	43.37	44.32	39.83	40.09	-9.03%	9678.05%	0%	4410472	1.8246	102.03	0.41	0%	0%	0%	0%	0%
20230726	46.11	46.5	43.78	44.07	-4.22%	9693.33%	0%	3722754	1.6647	93.3	0.45	0%	0%	0%	0%	0%
20230725	48	48.42	45.19	46.01	-1.03%	9689.36%	0%	5020546	2.3492	136.95	0.47	0%	0%	0%	0%	0%
20230724	44	47.4	43.38	46.49	4.54%	9999.99%	0%	4828184	2.2335	144.37	0.46	0%	0%	0%	0%	0%
20230721	43.85	45.8	43.11	44.47	1.39%	9782.22%	0%	3164241	1.4129	102.86	0.45	0%	0%	0%	0%	0%
20230720	44.87	45.98	43.3	43.86	-2.25%	9868.18%	0%	2125848	0.9419	72.92	0.44	0%	0%	0%	0%	0%
20230719	45.02	45.77	43.03	44.87	-3.71%	9871.11%	0%	2746304	1.229	98.59	0.45	0%	0%	0%	0%	0%
20230718	44.5	47.9	44.47	46.6	5.91%	9814.89%	0%	4455829	2.0774	173.28	0.47	0%	0%	0%	0%	0%
20230717	45.05	45.43	43.3	44	-1.5%	9900%	0%	2432970	1.0741	101.46	0.44	0%	0%	0%	0%	0%
20230714	43.7	46.56	43.19	44.67	3.45%	9826.67%	0%	4605444	2.0699	201.74	0.45	0%	0%	0%	0%	0%
20230713	40.13	43.8	39.63	43.18	8.49%	9999.99%	0%	3731064	1.5693	177.34	0.42	0%	0%	0%	0%	0%
20230712	40.1	40.92	39.4	39.8	-0.87%	9850%	0%	1288164	0.5172	85.16	0.4	0%	0%	0%	0%	0%
20230711	40	40.69	39.59	40.15	1.62%	9937.5%	0%	1073083	0.4321	52.55	0.4	0%	0%	0%	0%	0%
20230710	40.88	40.98	39.39	39.51	-2.13%	9777.5%	0%	938626	0.3754	57.3	0.4	0%	0%	0%	0%	0%
20230707	41.41	41.77	40.25	40.37	-3.14%	9746.34%	0%	1205085	0.4906	71.34	0.41	0%	0%	0%	0%	0%
20230706	41.23	42.47	41.12	41.68	0.29%	9823.81%	0%	942058	0.3939	43.73	0.42	0%	0%	0%	0%	0%
20230705	42.3	42.88	41.42	41.56	-2.21%	9795.24%	0%	1133458	0.4773	55.79	0.42	0%	0%	0%	0%	0%
20230704	42.02	42.96	41.23	42.5	1.19%	9999.99%	0%	1445375	0.6101	57.77	0.42	0%	0%	0%	0%	0%
20230703	42.63	43.2	41.63	42	-1.36%	9900%	0%	1678170	0.707	66.02	0.42	0%	0%	0%	0%	0%
20230630	42	43.02	41.94	42.58	0.5%	9802.33%	0%	1438951	0.6123	54.99	0.43	0%	0%	0%	0%	0%
20230629	40.87	42.96	40.87	42.37	2.84%	9988.1%	0%	2580780	1.0956	96.65	0.42	0%	0%	0%	0%	0%
20230628	41.75	42.38	39.52	41.2	0.66%	9948.78%	0%	1925982	0.7913	72.2	0.41	0%	0%	0%	0%	0%
20230627	40.55	41.78	40.08	40.93	2.76%	9882.93%	0%	1467221	0.6	54.53	0.41	0%	0%	0%	0%	0%
20230626	40.89	41.16	39.11	39.83	-2.88%	9857.5%	0%	1679531	0.6729	59.86	0.4	0%	0%	0%	0%	0%
20230621	43.61	43.77	40.99	41.01	-6.54%	9664.29%	0%	2784557	1.1669	101.57	0.42	0%	0%	0%	0%	0%
20230620	43.63	44.88	43.3	43.88	0.6%	9872.73%	0%	3102077	1.3648	118.33	0.44	0%	0%	0%	0%	0%
20230619	42.44	43.96	41.77	43.62	2.06%	9999.99%	0%	2668329	1.1479	103.92	0.43	0%	0%	0%	0%	0%
20230616	43.08	43.08	42.02	42.74	-0.79%	9999.99%	0%	1674452	0.7103	62.79	0.42	0%	0%	0%	0%	0%
20230615	43.35	44.39	42.61	43.08	0.02%	9690.91%	0%	2522456	1.0985	97.52	0.44	0%	0%	0%	0%	0%
20230614	43.48	43.59	42.45	43.07	-0.83%	9916.28%	0%	1569141	0.6748	60.71	0.43	0%	0%	0%	0%	0%
20230613	42.68	43.82	42.2	43.43	1.71%	9999.99%	0%	1773543	0.7662	68.44	0.43	0%	0%	0%	0%	0%
20230612	41.93	43.16	41.55	42.7	1.81%	9830.23%	0%	1845665	0.7881	69.42	0.43	0%	0%	0%	0%	0%
20230609	41.53	41.97	40.55	41.94	1.01%	9999.99%	0%	1704970	0.7033	60.97	0.41	0%	0%	0%	0%	0%
20230608	42.98	43.3	41.45	41.52	-2.56%	9785.71%	0%	2016362	0.8461	71.59	0.42	0%	0%	0%	0%	0%
20230607	42.58	44.3	42.2	42.61	2.3%	9809.3%	0%	2696848	1.1615	94.64	0.43	0%	0%	0%	0%	0%
20230606	42.6	43.36	41.5	41.65	-4.21%	9816.67%	0%	2111218	0.8917	68.96	0.42	0%	0%	0%	0%	0%
20230605	42.17	44.99	42.17	43.48	3.16%	9781.82%	0%	3197722	1.4041	110.03	0.44	0%	0%	0%	0%	0%
20230602	42.18	42.66	41.54	42.15	0.69%	9935.71%	0%	1488047	0.6279	51.58	0.42	0%	0%	0%	0%	0%
20230601	42.87	42.87	41.82	41.86	-1.88%	9866.67%	0%	2195645	0.926	84.56	0.42	0%	0%	0%	0%	0%
20230531	42.98	43.32	42.1	42.66	-1.2%	9820.93%	0%	2122019	0.9044	83.07	0.43	0%	0%	0%	0%	0%
20230530	42.56	43.32	42.01	43.18	0.94%	9941.86%	0%	2087049	0.8921	64.98	0.43	0%	0%	0%	0%	0%
20230529	42.59	43.66	42.31	42.78	1.11%	9848.84%	0%	2159198	0.9282	66.34	0.43	0%	0%	0%	0%	0%
20230526	42.01	43.35	41.8	42.31	-0.63%	9739.53%	0%	2379987	1.014	72.7	0.43	0%	0%	0%	0%	0%
20230525	42.39	43.03	41.38	42.58	1%	9999.99%	0%	2879699	1.2159	88.59	0.42	0%	0%	0%	0%	0%
20230524	41.09	43.8	41.09	42.16	5.53%	9938.1%	0%	4102221	1.7425	129.72	0.42	0%	0%	0%	0%	0%
20230523	39.62	40.66	39.03	39.95	-0.72%	9887.5%	0%	1633188	0.6515	52.3	0.4	0%	0%	0%	0%	0%
20230522	41.14	41.85	40.27	40.54	-2.22%	9787.8%	0%	1849725	0.7523	59.39	0.41	0%	0%	0%	0%	0%
20230519	40.38	41.48	40.16	41.46	3.39%	9999.99%	0%	2706445	1.1083	85.79	0.41	0%	0%	0%	0%	0%
20230518	40.68	40.8	39.81	40.1	-1.13%	9925%	0%	1893128	0.7617	58.18	0.4	0%	0%	0%	0%	0%
20230517	39.6	41.38	39.28	40.56	1.35%	9792.68%	0%	2475880	1.0055	72.82	0.41	0%	0%	0%	0%	0%
20230516	39.31	40.6	38.4	40.02	1.68%	9905%	0%	2760263	1.0962	79.39	0.4	0%	0%	0%	0%	0%
20230515	38.18	39.49	37.65	39.36	3.01%	9992.31%	0%	2223192	0.8637	61.43	0.39	0%	0%	0%	0%	0%
20230510	37.22	38.09	36.7	38.01	1.71%	9999.99%	0%	1968947	0.7381	55.21	0.37	0%	0%	0%	0%	0%
20230509	38.41	39.41	37.37	37.37	-3.69%	9734.21%	0%	2839082	1.0877	66.16	0.38	0%	0%	0%	0%	0%
20230508	39.39	39.85	38.31	38.8	-2.88%	9848.72%	0%	2383245	0.9277	50.66	0.39	0%	0%	0%	0%	0%
20230505	40.99	41.82	39.56	39.95	-2.56%	9643.9%	0%	2495178	1.0126	49.71	0.41	0%	0%	0%	0%	0%
20230504	42.28	43	40.65	41	-5.62%	9661.9%	0%	2767312	1.1495	49.49	0.42	0%	0%	0%	0%	0%
20230428	41.15	44.44	41.15	43.44	3.48%	9999.99%	0%	3724727	1.6107	57.92	0.43	0%	0%	0%	0%	0%
20230427	41.17	46.08	40.5	41.98	6.52%	9662.79%	0%	5023958	2.1765	74.13	0.43	0%	0%	0%	0%	0%
20230426	42.57	42.6	38.6	39.41	-7.07%	9752.5%	0%	3516684	1.4142	49.28	0.4	0%	0%	0%	0%	0%
20230425	43.99	44.74	41.45	42.41	-6.07%	9762.79%	0%	3451005	1.4746	50.61	0.43	0%	0%	0%	0%	0%
20230424	44.08	45.5	43.01	45.15	3.56%	9999.99%	0%	3491076	1.5451	53.76	0.44	0%	0%	0%	0%	0%
20230421	48.59	48.59	43.5	43.6	-12.13%	9378.26%	0%	5559065	2.5536	89.36	0.46	0%	0%	0%	0%	0%
20230420	47.95	50.99	46.66	49.62	2.06%	9999.99%	0%	5769378	2.8237	105.41	0.49	0%	0%	0%	0%	0%
20230419	49.47	50.5	47.81	48.62	-2.76%	9822.45%	0%	5775396	2.8322	112.21	0.49	0%	0%	0%	0%	0%
20230418	46.3	50.97	45.66	50	4.62%	9999.99%	0%	7855441	3.7815	161.11	0.48	0%	0%	0%	0%	0%
20230417	52	54.18	47.75	47.79	-2.94%	9090.38%	0%	11297336	5.8202	280.98	0.52	0%	0%	0%	0%	0%
20230414	42.51	49.24	41.3	49.24	20.01%	9999.99%	0%	7041596	3.1909	201.59	0.45	0%	0%	0%	0%	0%
20230413	43.38	43.39	40.89	41.03	-6.2%	9669.05%	0%	3451566	1.4436	109.64	0.42	0%	0%	0%	0%	0%
20230412	41.77	44.33	41.33	43.74	4.72%	9999.99%	0%	4258799	1.8406	147.96	0.43	0%	0%	0%	0%	0%
20230411	41.68	42.27	40.6	41.77	0.97%	9999.99%	0%	2524823	1.0455	91.62	0.41	0%	0%	0%	0%	0%
20230410	40.58	43	40.1	41.37	1.77%	9750%	0%	3427361	1.4251	130.76	0.42	0%	0%	0%	0%	0%
20230407	41.1	41.38	40.01	40.65	-0.56%	9814.63%	0%	2205964	0.8948	86.33	0.41	0%	0%	0%	0%	0%
20230406	39.7	41.87	39.6	40.88	1.92%	9870.73%	0%	3346940	1.3737	127.36	0.41	0%	0%	0%	0%	0%
20230404	40.62	41.35	39.78	40.11	-0.87%	9927.5%	0%	3033280	1.2281	119.59	0.4	0%	0%	0%	0%	0%
20230403	39.55	40.77	39.55	40.46	1.71%	9999.99%	0%	2731003	1.1003	108.1	0.4	0%	0%	0%	0%	0%
20230331	38.02	39.78	37.44	39.78	3.92%	9999.99%	0%	2385672	0.9254	87.55	0.39	0%	0%	0%	0%	0%
20230330	38.26	39.06	37.85	38.28	0.08%	9715.38%	0%	1469748	0.5659	51.49	0.39	0%	0%	0%	0%	0%
20230329	37.22	39.14	36.71	38.25	2.88%	9965.79%	0%	2078354	0.7955	68.51	0.38	0%	0%	0%	0%	0%
20230328	39.36	39.45	37.11	37.18	-4.89%	9684.21%	0%	2277884	0.8633	69.4	0.38	0%	0%	0%	0%	0%
20230327	39.4	40.2	38.64	39.09	-1.06%	9923.08%	0%	1545257	0.6076	43.26	0.39	0%	0%	0%	0%	0%
20230324	41.02	41.02	39.08	39.51	-3.21%	9777.5%	0%	2234157	0.891	58.16	0.4	0%	0%	0%	0%	0%
20230323	39.2	40.83	39.03	40.82	3.47%	9999.99%	0%	3124231	1.2576	77.57	0.4	0%	0%	0%	0%	0%
20230322	39.4	39.65	38.8	39.45	0.13%	9999.99%	0%	2176745	0.854	51.59	0.39	0%	0%	0%	0%	0%
20230321	40.36	40.36	38.88	39.4	-1.87%	9999.99%	0%	2811658	1.1058	66.12	0.39	0%	0%	0%	0%	0%
20230320	41.5	41.65	40.01	40.15	-3.6%	9692.68%	0%	3500455	1.4225	84.53	0.41	0%	0%	0%	0%	0%
20230317	41.25	42.46	40.33	41.65	1.29%	9999.99%	0%	3029946	1.2569	72.44	0.41	0%	0%	0%	0%	0%
20230316	41	42.69	40.11	41.12	-0.6%	9929.27%	0%	2725176	1.1304	67.29	0.41	0%	0%	0%	0%	0%
20230315	41.8	43.5	41.01	41.37	-2.82%	9750%	0%	3527822	1.4797	91.01	0.42	0%	0%	0%	0%	0%
20230314	39.59	43.8	38.77	42.57	6.19%	9999.99%	0%	5639224	2.3295	153.53	0.41	0%	0%	0%	0%	0%
20230313	38.51	40.5	37.65	40.09	2.3%	9999.99%	0%	4439234	1.7369	130.46	0.39	0%	0%	0%	0%	0%
20230310	39	40.86	38.5	39.19	1.27%	9697.5%	0%	4542644	1.816	150.78	0.4	0%	0%	0%	0%	0%
20230309	37.52	39.41	37.5	38.7	2.71%	9823.08%	0%	3786376	1.4623	138.19	0.39	0%	0%	0%	0%	0%
20230308	37.11	38.24	37.06	37.68	0.45%	9815.79%	0%	2675158	1.0064	105.2	0.38	0%	0%	0%	0%	0%
20230307	39	39	37.1	37.51	-4.04%	9771.05%	0%	3112777	1.1744	122.13	0.38	0%	0%	0%	0%	0%
20230306	35.8	39.8	35.8	39.09	8.89%	9999.99%	0%	5012311	1.9021	221.85	0.38	0%	0%	0%	0%	0%
20230303	35.65	36.62	35.01	35.9	2.66%	9872.22%	0%	1940767	0.6964	102.08	0.36	0%	0%	0%	0%	0%
20230302	35.88	36.2	34.85	34.97	-2.54%	9891.43%	0%	1072249	0.3796	59.99	0.35	0%	0%	0%	0%	0%
20230301	35	35.88	34.77	35.88	2.51%	9999.99%	0%	1089269	0.3854	61.65	0.35	0%	0%	0%	0%	0%
20230228	35.76	36.76	34.65	35	-1.96%	9900%	0%	1611477	0.5701	90.6	0.35	0%	0%	0%	0%	0%
20230227	36.7	37.23	35.57	35.7	-4.19%	9816.67%	0%	1442982	0.5213	83.73	0.36	0%	0%	0%	0%	0%
20230224	37.09	38.17	36.91	37.26	0.54%	9970.27%	0%	1196488	0.4486	75.23	0.37	0%	0%	0%	0%	0%
20230223	37.61	37.75	36.88	37.06	-1.44%	9916.22%	0%	933330	0.3473	57.53	0.37	0%	0%	0%	0%	0%
20230222	35.12	38.16	35.12	37.6	6.12%	9999.99%	0%	2563327	0.9511	151.6	0.37	0%	0%	0%	0%	0%
20230221	35.8	36.08	35.18	35.43	-0.87%	9741.67%	0%	738139	0.2631	48.85	0.36	0%	0%	0%	0%	0%
20230220	35.31	35.98	34.66	35.74	0.53%	9999.99%	0%	981885	0.3459	64.05	0.35	0%	0%	0%	0%	0%
20230217	36.37	36.85	35.43	35.55	-2.6%	9775%	0%	1020539	0.3666	68.29	0.36	0%	0%	0%	0%	0%
20230216	38.05	38.38	36.18	36.5	-4.02%	9764.86%	0%	1614941	0.6016	110.41	0.37	0%	0%	0%	0%	0%
20230215	37.6	38.27	37.2	38.03	1.12%	9907.89%	0%	1610363	0.6084	111.31	0.38	0%	0%	0%	0%	0%
20230214	37.25	38.39	37.14	37.61	1.02%	9797.37%	0%	1536006	0.5789	111.92	0.38	0%	0%	0%	0%	0%
20230213	37.48	37.8	36.98	37.23	-0.08%	9962.16%	0%	1043409	0.3886	79.46	0.37	0%	0%	0%	0%	0%
20230210	37.22	38.46	36.9	37.26	-0.64%	9705.26%	0%	1538733	0.5777	119.69	0.38	0%	0%	0%	0%	0%
20230209	35.77	37.87	35.56	37.5	4.98%	9999.99%	0%	2214700	0.8238	182.33	0.37	0%	0%	0%	0%	0%
20230208	36.16	36.78	35.72	35.72	-1.71%	9822.22%	0%	833786	0.3017	74.51	0.36	0%	0%	0%	0%	0%
20230207	36.03	36.61	35.88	36.34	0.44%	9994.44%	0%	737981	0.2675	64.46	0.36	0%	0%	0%	0%	0%
20230206	36.6	36.9	36	36.18	-1.52%	9950%	0%	874189	0.3173	72.88	0.36	0%	0%	0%	0%	0%
20230203	37.17	37.48	36.3	36.74	-1.97%	9829.73%	0%	1187026	0.437	98.49	0.37	0%	0%	0%	0%	0%
20230202	36.46	37.56	36.35	37.48	2.97%	9999.99%	0%	1742359	0.6446	155.78	0.37	0%	0%	0%	0%	0%
20230201	35.98	36.73	35.74	36.4	1.73%	9999.99%	0%	913142	0.3316	88.95	0.36	0%	0%	0%	0%	0%
20230131	36.18	36.18	35.3	35.78	-0.91%	9838.89%	0%	923979	0.3296	87.7	0.36	0%	0%	0%	0%	0%
20230130	36.4	36.4	35.88	36.11	0.47%	9930.56%	0%	1022097	0.3683	99.54	0.36	0%	0%	0%	0%	0%
20230120	36.01	36.44	35.51	35.94	-0.19%	9883.33%	0%	935611	0.3351	93.71	0.36	0%	0%	0%	0%	0%
20230119	35.51	36.19	35.41	36.01	0.59%	9902.78%	0%	1047514	0.3763	104.5	0.36	0%	0%	0%	0%	0%
20230118	34.95	35.95	34.66	35.8	2.46%	9844.44%	0%	1172721	0.4171	120.08	0.36	0%	0%	0%	0%	0%
20230117	34.48	35.88	34.25	34.94	1.57%	9882.86%	0%	1413194	0.497	139.36	0.35	0%	0%	0%	0%	0%
20230116	33.27	34.6	33.27	34.4	3.43%	9999.99%	0%	1190023	0.4068	111.79	0.34	0%	0%	0%	0%	0%
20230113	33.52	33.7	33.06	33.26	-0.72%	9978.79%	0%	531097	0.1768	51.69	0.33	0%	0%	0%	0%	0%
20230112	34.03	34.03	33.05	33.5	0.42%	9752.94%	0%	769687	0.2593	74.28	0.34	0%	0%	0%	0%	0%
20230111	34.42	35	33.36	33.36	-2.57%	9711.76%	0%	1106048	0.3791	105.69	0.34	0%	0%	0%	0%	0%
20230110	34.1	34.77	33.86	34.24	0.53%	9970.59%	0%	827924	0.2848	79.94	0.34	0%	0%	0%	0%	0%
20230109	33.65	34.49	33.53	34.06	1.46%	9917.65%	0%	741237	0.2517	67.05	0.34	0%	0%	0%	0%	0%
20230106	33.78	34.27	33.52	33.57	-1.24%	9773.53%	0%	774893	0.2623	66.22	0.34	0%	0%	0%	0%	0%
20230105	33.33	34.08	33.01	33.99	0.71%	9897.06%	0%	1011706	0.3407	84.77	0.34	0%	0%	0%	0%	0%
20230104	33.56	34.7	33.26	33.75	0.87%	9826.47%	0%	1460551	0.4944	120.25	0.34	0%	0%	0%	0%	0%
20230103	31.62	33.74	31.57	33.46	5.79%	9999.99%	0%	1654791	0.5425	134.96	0.33	0%	0%	0%	0%	0%
20221230	32.27	32.5	31.6	31.63	-1%	9784.38%	0%	602349	0.1923	41.02	0.32	0%	0%	0%	0%	0%
20221229	32.34	32.77	31.94	31.95	-1.08%	9884.38%	0%	765079	0.2463	47.69	0.32	0%	0%	0%	0%	0%
20221228	33.54	33.54	32.06	32.3	-3.7%	9993.75%	0%	1087338	0.3532	57.75	0.32	0%	0%	0%	0%	0%
20221227	33.1	34.18	32.61	33.54	1.33%	9999.99%	0%	1038067	0.3463	46.58	0.33	0%	0%	0%	0%	0%
20221226	32	33.25	31.8	33.1	3.44%	9930.3%	0%	1399012	0.4604	61.1	0.33	0%	0%	0%	0%	0%
20221223	32.7	33.45	31.71	32	-3.41%	9900%	0%	1433613	0.4634	59.52	0.32	0%	0%	0%	0%	0%
20221222	34.46	34.5	33.05	33.13	-3.13%	9644.12%	0%	963551	0.3253	42.12	0.34	0%	0%	0%	0%	0%
20221221	35.58	35.58	33.9	34.2	-4.07%	9671.43%	0%	1259033	0.4351	54.95	0.35	0%	0%	0%	0%	0%
20221220	35.11	35.8	34.88	35.65	0.65%	9999.99%	0%	1184148	0.4184	50.66	0.35	0%	0%	0%	0%	0%
20221219	38.01	38.08	35.11	35.42	-6.81%	9738.89%	0%	2645619	0.9639	114.72	0.36	0%	0%	0%	0%	0%
20221216	39	39	37.87	38.01	-3.85%	9902.63%	0%	2391962	0.9147	117.37	0.38	0%	0%	0%	0%	0%
20221215	38.5	40.88	38.21	39.53	0.38%	9782.5%	0%	2968319	1.1832	158.7	0.4	0%	0%	0%	0%	0%
20221214	39.8	41.12	39.28	39.38	4.04%	9745%	0%	4046603	1.6303	213.03	0.4	0%	0%	0%	0%	0%
20221213	39.04	39.2	37.8	37.85	-3.52%	9860.53%	0%	1183917	0.4537	80.28	0.38	0%	0%	0%	0%	0%
20221212	38.24	39.49	37.51	39.23	2.62%	9958.97%	0%	1794109	0.6956	123.13	0.39	0%	0%	0%	0%	0%
20221209	38.15	38.75	38.07	38.23	0.21%	9960.53%	0%	906797	0.3479	64.67	0.38	0%	0%	0%	0%	0%
20221208	38.69	38.9	38.1	38.15	-1.24%	9939.47%	0%	1005902	0.3863	69.85	0.38	0%	0%	0%	0%	0%
20221207	39.53	39.96	38.5	38.63	-3.4%	9805.13%	0%	1973640	0.7705	137.68	0.39	0%	0%	0%	0%	0%
20221206	39.68	40.65	39.48	39.99	0.78%	9897.5%	0%	1358583	0.5446	93.16	0.4	0%	0%	0%	0%	0%
20221205	39.72	40	39.18	39.68	0.3%	9999.99%	0%	892973	0.3527	57.3	0.39	0%	0%	0%	0%	0%
20221202	38.98	39.62	38.62	39.56	1.93%	9999.99%	0%	1511475	0.5952	89.8	0.39	0%	0%	0%	0%	0%
20221201	39.03	39.48	38.54	38.81	0.28%	9851.28%	0%	1341299	0.5242	70.65	0.39	0%	0%	0%	0%	0%
20221130	39.14	39.25	38.28	38.7	-1.43%	9823.08%	0%	1240549	0.4802	56.22	0.39	0%	0%	0%	0%	0%
20221129	38.83	39.7	38.56	39.26	1.11%	9966.67%	0%	1202818	0.4724	48.91	0.39	0%	0%	0%	0%	0%
20221128	38	39.25	37.81	38.83	-0.18%	9856.41%	0%	1145364	0.4419	39.33	0.39	0%	0%	0%	0%	0%
20221125	39.18	39.85	38.5	38.9	-0.84%	9874.36%	0%	1379190	0.5398	43.56	0.39	0%	0%	0%	0%	0%
20221124	39	39.52	38.81	39.23	0.08%	9958.97%	0%	1479755	0.5794	40.21	0.39	0%	0%	0%	0%	0%
20221123	40.95	41.2	38.18	39.2	-4.11%	9951.28%	0%	2563781	1.0082	58.01	0.39	0%	0%	0%	0%	0%
20221122	40.6	42.37	40.6	40.88	-0.32%	9870.73%	0%	2013454	0.8312	39.7	0.41	0%	0%	0%	0%	0%
20221121	40.9	41.35	40.39	41.01	0.37%	9902.44%	0%	1990609	0.8135	33.68	0.41	0%	0%	0%	0%	0%
20221118	42.5	43.18	40.78	40.86	-5.55%	9628.57%	0%	3280493	1.3715	52.77	0.42	0%	0%	0%	0%	0%
20221117	41.4	43.65	40.42	43.26	4.92%	9999.99%	0%	3940498	1.6544	60.09	0.42	0%	0%	0%	0%	0%
20221116	42.75	43.4	41	41.23	-4.6%	9716.67%	0%	3863519	1.6144	55.44	0.42	0%	0%	0%	0%	0%
20221115	41.04	44.36	41.04	43.22	4.02%	9951.16%	0%	4759707	2.0361	64.99	0.43	0%	0%	0%	0%	0%
20221114	42	42.52	40.24	41.55	-1.09%	9999.99%	0%	3869113	1.5947	47.5	0.41	0%	0%	0%	0%	0%
20221111	45.25	45.41	41.85	42.01	-3.65%	9447.73%	0%	5851443	2.5546	67.16	0.44	0%	0%	0%	0%	0%
20221110	46.09	47.5	43.2	43.6	-7.51%	9588.89%	0%	7826639	3.5292	83.5	0.45	0%	0%	0%	0%	0%
20221109	42.5	47.88	42.23	47.14	9.55%	9999.99%	0%	10027974	4.5518	99.5	0.45	0%	0%	0%	0%	0%
20221108	45	46.4	41.95	43.03	-4.57%	9679.55%	0%	9112771	4.0114	86.83	0.44	0%	0%	0%	0%	0%