股票价格成本查询

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	28.53	29.19	28.12	28.83	1.66%	0.35%	0%	18592	0.5341	102.59	28.73	0%	0%	0%	0%	0%
20230927	28.32	28.63	28.05	28.36	-0.28%	0%	0%	10480	0.2972	52.21	28.36	0%	0%	0%	0%	0%
20230926	28.26	28.71	27.9	28.44	0.39%	0.14%	0%	11276	0.3202	46.9	28.4	0%	0%	0%	0%	0%
20230925	28.35	28.72	28.01	28.33	-0.11%	-0.28%	0%	14415	0.4095	52.21	28.41	0%	0%	0%	0%	0%
20230922	27.98	28.38	27.68	28.36	1.07%	0.96%	0%	13438	0.3775	41.15	28.09	0%	0%	0%	0%	0%
20230921	28.1	28.62	27.95	28.06	-1.2%	-0.43%	0%	12466	0.3513	33.19	28.18	0%	0%	0%	0%	0%
20230920	28.83	28.88	28.29	28.4	-1.49%	-0.28%	0%	14649	0.4172	33.45	28.48	0%	0%	0%	0%	0%
20230919	29.3	29.5	28.6	28.83	-2.07%	-0.38%	0%	17482	0.506	32.19	28.94	0%	0%	0%	0%	0%
20230918	29.7	29.95	29.2	29.44	-2.03%	-0.37%	0%	23645	0.6987	38.45	29.55	0%	0%	0%	0%	0%
20230915	30.29	30.41	29.43	30.05	-0.6%	0.6%	0%	29156	0.871	47.19	29.87	0%	0%	0%	0%	0%
20230914	30.76	30.8	29.75	30.23	-3.6%	0.13%	0%	34880	1.0529	54.53	30.19	0%	0%	0%	0%	0%
20230913	30.85	31.55	30.2	31.36	1.65%	0.84%	0%	46966	1.4605	73.17	31.1	0%	0%	0%	0%	0%
20230912	30.35	31.33	29.92	30.85	-0.77%	0.72%	0%	42643	1.3062	69.78	30.63	0%	0%	0%	0%	0%
20230911	30.06	31.5	29.6	31.09	2.81%	1.17%	0%	53199	1.6348	92.6	30.73	0%	0%	0%	0%	0%
20230908	30.34	31.55	30.06	30.24	-1.69%	-2.1%	0%	53521	1.6531	101.62	30.89	0%	0%	0%	0%	0%
20230907	31.04	31.6	29.66	30.76	-4.89%	0.62%	0%	71183	2.1759	146.19	30.57	0%	0%	0%	0%	0%
20230906	30.54	33.5	29.8	32.34	4.32%	2.08%	0%	111804	3.5414	275.85	31.68	0%	0%	0%	0%	0%
20230905	29.56	31.98	29.42	31	6.64%	-0.48%	0%	92928	2.8949	312.28	31.15	0%	0%	0%	0%	0%
20230904	28.58	29.08	28.14	29.07	1.82%	1.61%	0%	34381	0.9836	152.16	28.61	0%	0%	0%	0%	0%
20230901	29.87	29.87	28.53	28.55	-4.42%	-2.09%	0%	59317	1.7295	308.58	29.16	0%	0%	0%	0%	0%
20230831	27.31	29.87	26.9	29.87	10.02%	1.15%	0%	58373	1.7235	423.72	29.53	0%	0%	0%	0%	0%
20230830	26.82	27.46	26.82	27.15	1.42%	-0.04%	0%	8171	0.2219	88.03	27.16	0%	0%	0%	0%	0%
20230829	25.66	26.85	25.65	26.77	3.56%	1.4%	0%	9905	0.2615	105.28	26.4	0%	0%	0%	0%	0%
20230828	27.15	27.45	25.79	25.85	0.51%	-2.16%	0%	12330	0.3258	131.48	26.42	0%	0%	0%	0%	0%
20230825	25.69	26.86	25.08	25.72	1.18%	-1%	0%	15442	0.4012	168.1	25.98	0%	0%	0%	0%	0%
20230824	25.11	25.8	24.95	25.42	0.43%	0.16%	0%	7548	0.1916	90.56	25.38	0%	0%	0%	0%	0%
20230823	25.49	25.7	25.13	25.31	-1.02%	-0.63%	0%	3584	0.0913	45.8	25.47	0%	0%	0%	0%	0%
20230822	25.46	25.7	24.93	25.57	1.23%	1.03%	0%	6033	0.1527	72.77	25.31	0%	0%	0%	0%	0%
20230821	25.5	25.94	25.22	25.26	-1.71%	-1.25%	0%	4907	0.1255	60.51	25.58	0%	0%	0%	0%	0%
20230818	26.22	26.51	25.51	25.7	-2.1%	-0.96%	0%	7550	0.1959	94.64	25.95	0%	0%	0%	0%	0%
20230817	26.17	26.38	25.52	26.25	0.5%	1.16%	0%	7264	0.1885	88.89	25.95	0%	0%	0%	0%	0%
20230816	26.38	26.6	26.11	26.12	-1.1%	-0.95%	0%	4827	0.1273	58.66	26.37	0%	0%	0%	0%	0%
20230815	26.47	26.65	25.56	26.41	0.04%	1.54%	0%	10444	0.2716	123.55	26.01	0%	0%	0%	0%	0%
20230814	27.54	27.54	25.85	26.4	-2.87%	0.27%	0%	13455	0.3543	167.08	26.33	0%	0%	0%	0%	0%
20230811	27.9	27.97	27.09	27.18	-2.65%	-1.09%	0%	4825	0.1326	61	27.48	0%	0%	0%	0%	0%
20230810	27.87	28.45	27.87	27.92	-0.78%	-0.5%	0%	3182	0.0893	41.72	28.06	0%	0%	0%	0%	0%
20230809	27.89	28.3	27.57	28.14	0.14%	1.04%	0%	7098	0.1977	88.23	27.85	0%	0%	0%	0%	0%
20230808	28.24	28.5	28.01	28.1	-0.5%	-0.32%	0%	4555	0.1284	54.52	28.19	0%	0%	0%	0%	0%
20230807	28.49	28.67	28.06	28.24	-0.88%	0.18%	0%	4261	0.1201	49.09	28.19	0%	0%	0%	0%	0%
20230804	28.04	28.66	27.81	28.49	1.6%	0.74%	0%	8042	0.2274	84.94	28.28	0%	0%	0%	0%	0%
20230803	28.41	28.68	27.92	28.04	-1.96%	-0.53%	0%	7954	0.2242	86.41	28.19	0%	0%	0%	0%	0%
20230802	28.77	29.03	28.31	28.6	0.49%	0%	0%	4556	0.1303	49.38	28.6	0%	0%	0%	0%	0%
20230801	28.92	28.92	28.45	28.46	-1.86%	-0.32%	0%	5467	0.1561	52.32	28.55	0%	0%	0%	0%	0%
20230731	29.03	29.17	28.35	29	-0.1%	0.97%	0%	12975	0.3726	109.88	28.72	0%	0%	0%	0%	0%
20230728	29.21	29.44	28.71	29.03	-0.89%	-0.03%	0%	5827	0.1692	41.52	29.04	0%	0%	0%	0%	0%
20230727	29.29	29.69	29.05	29.29	-0.2%	-0.31%	0%	6133	0.1802	39.25	29.38	0%	0%	0%	0%	0%
20230726	29.32	29.75	29.09	29.35	0.17%	-0.2%	0%	6161	0.1812	37.89	29.41	0%	0%	0%	0%	0%
20230725	29.87	29.88	29.12	29.3	0.07%	-0.17%	0%	6742	0.1979	40.94	29.35	0%	0%	0%	0%	0%
20230724	28.2	29.45	28	29.28	3.43%	1.04%	0%	12227	0.3543	71.22	28.98	0%	0%	0%	0%	0%
20230721	28.12	28.55	28.12	28.31	-0.07%	-0.18%	0%	5272	0.1495	30.44	28.36	0%	0%	0%	0%	0%
20230720	28.64	28.86	28.3	28.33	-1.19%	-0.67%	0%	9065	0.2585	50.19	28.52	0%	0%	0%	0%	0%
20230719	29.84	30.05	28.56	28.67	-3.95%	-1.65%	0%	16242	0.4735	93.05	29.15	0%	0%	0%	0%	0%
20230718	31.26	31.26	29.76	29.85	-3.24%	-1.81%	0%	18685	0.5681	114.99	30.4	0%	0%	0%	0%	0%
20230717	29.44	32.38	29.4	30.85	3.18%	-0.9%	0%	33813	1.0527	224.19	31.13	0%	0%	0%	0%	0%
20230714	29.37	31.28	29.37	29.9	1.56%	-1.68%	0%	19965	0.6071	149.69	30.41	0%	0%	0%	0%	0%
20230713	29.3	29.53	28.82	29.44	1.13%	0.55%	0%	8601	0.2518	61.15	29.28	0%	0%	0%	0%	0%
20230712	29.9	30.27	29	29.11	-2.64%	-1.32%	0%	7193	0.2122	39.44	29.5	0%	0%	0%	0%	0%
20230711	29.2	30.38	29.2	29.9	1.7%	0.17%	0%	10924	0.3261	69.26	29.85	0%	0%	0%	0%	0%
20230710	29.25	29.58	28.81	29.4	0.51%	0.65%	0%	10258	0.2996	50.17	29.21	0%	0%	0%	0%	0%
20230707	29.45	29.84	28.84	29.25	-1.42%	0.17%	0%	13598	0.397	61.09	29.2	0%	0%	0%	0%	0%
20230706	29.7	30.04	29.42	29.67	-0.1%	-0.07%	0%	7026	0.2086	40.04	29.69	0%	0%	0%	0%	0%
20230705	30.35	30.35	29.69	29.7	-1.88%	-0.64%	0%	10800	0.3228	47.81	29.89	0%	0%	0%	0%	0%
20230704	30.18	30.6	29.87	30.27	-0.13%	0.33%	0%	11087	0.3345	61.96	30.17	0%	0%	0%	0%	0%
20230703	30.84	30.88	30.22	30.31	-0.46%	-0.46%	0%	13850	0.4218	78.13	30.45	0%	0%	0%	0%	0%
20230630	29.4	30.53	29.12	30.45	3.75%	1.06%	0%	24567	0.7403	136.74	30.13	0%	0%	0%	0%	0%
20230629	28.79	29.65	28.5	29.35	1.98%	0.38%	0%	19114	0.5588	104.15	29.24	0%	0%	0%	0%	0%
20230628	28.55	29.05	27.58	28.78	0.42%	1.98%	0%	20989	0.5924	112.18	28.22	0%	0%	0%	0%	0%
20230627	29.16	29.78	28.48	28.66	-1.71%	-0.76%	0%	11446	0.3306	65.69	28.88	0%	0%	0%	0%	0%
20230626	29.4	30.68	29	29.16	-1.88%	-2.38%	0%	19166	0.5725	115.13	29.87	0%	0%	0%	0%	0%
20230621	29.36	29.88	28.7	29.72	0.75%	1.09%	0%	20374	0.5989	126.96	29.4	0%	0%	0%	0%	0%
20230620	29.47	29.85	29.34	29.5	-0.51%	-0.14%	0%	10978	0.3243	74.11	29.54	0%	0%	0%	0%	0%
20230619	29.47	30.15	29.45	29.65	0.2%	-0.4%	0%	12477	0.3715	79.63	29.77	0%	0%	0%	0%	0%
20230616	29.64	30	29.37	29.59	-0.54%	-0.44%	0%	10044	0.2985	58.95	29.72	0%	0%	0%	0%	0%
20230615	29.55	30.11	29.11	29.75	0.68%	0.44%	0%	15306	0.4534	81.75	29.62	0%	0%	0%	0%	0%
20230614	29.25	29.96	28.48	29.55	1.16%	1.16%	0%	24378	0.7122	105.2	29.21	0%	0%	0%	0%	0%
20230613	29.15	29.52	28.71	29.21	1.46%	-0.03%	0%	16309	0.4766	67.53	29.22	0%	0%	0%	0%	0%
20230612	28.28	29.2	28.28	28.79	1.02%	-0.07%	0%	11338	0.3267	44.47	28.81	0%	0%	0%	0%	0%
20230609	27.97	28.57	27.87	28.5	1.28%	0.78%	0%	9514	0.2691	33.33	28.28	0%	0%	0%	0%	0%
20230608	28.59	28.59	27.83	28.14	-1.68%	-0.14%	0%	10959	0.3088	34.57	28.18	0%	0%	0%	0%	0%
20230607	28.51	28.73	28.13	28.62	0.35%	0.35%	0%	9124	0.2602	24.73	28.52	0%	0%	0%	0%	0%
20230606	29.8	29.82	28.58	28.77	-3.68%	-0.76%	0%	19511	0.5657	46.51	28.99	0%	0%	0%	0%	0%
20230605	30.47	31.19	29.81	29.87	-3.02%	-1.58%	0%	22794	0.6919	58.63	30.35	0%	0%	0%	0%	0%
20230602	30.44	31.09	30.31	30.8	0.13%	0.46%	0%	26254	0.805	70.94	30.66	0%	0%	0%	0%	0%
20230601	31.07	31.49	30.06	30.76	-7.9%	0.82%	0%	54208	1.6537	147.86	30.51	0%	0%	0%	0%	0%
20230531	32.55	33.54	32.02	33.4	2.61%	1.64%	0%	30876	1.0147	103.83	32.86	0%	0%	0%	0%	0%
20230530	32.37	32.96	31.79	32.55	0.59%	0.81%	0%	24949	0.8055	87.54	32.29	0%	0%	0%	0%	0%
20230529	32.89	33.47	32.33	32.36	-2.76%	-1.4%	0%	33080	1.0858	125	32.82	0%	0%	0%	0%	0%
20230526	33.21	33.4	32.65	33.28	0.12%	0.64%	0%	34407	1.138	144.64	33.07	0%	0%	0%	0%	0%
20230525	33.83	33.83	32.56	33.24	-1.19%	0.36%	0%	57918	1.9181	262.12	33.12	0%	0%	0%	0%	0%
20230524	30.62	33.64	30.62	33.64	10.01%	2.44%	0%	58378	1.917	323.99	32.84	0%	0%	0%	0%	0%
20230523	31.12	31.26	30.51	30.58	-1.86%	-0.81%	0%	8696	0.2681	60.3	30.83	0%	0%	0%	0%	0%
20230522	31.19	31.5	30.9	31.16	-0.42%	0%	0%	10865	0.3385	71.21	31.16	0%	0%	0%	0%	0%
20230519	30.47	31.7	30.13	31.29	3.78%	0.45%	0%	23382	0.7283	143.71	31.15	0%	0%	0%	0%	0%
20230518	30.34	30.34	29.61	30.15	0.53%	-0.07%	0%	8798	0.2654	49.3	30.17	0%	0%	0%	0%	0%
20230517	30.31	30.99	29.83	29.99	-1.06%	-1.02%	0%	10211	0.3094	49.07	30.3	0%	0%	0%	0%	0%
20230516	30.44	30.75	30.05	30.31	-0.49%	-0.23%	0%	8607	0.2615	31.78	30.38	0%	0%	0%	0%	0%
20230515	29.74	30.5	29.7	30.46	1.26%	1.13%	0%	8320	0.2506	28.14	30.12	0%	0%	0%	0%	0%
20230510	29.92	31.16	29.42	31.13	3.08%	2.64%	0%	18863	0.5722	60.16	30.33	0%	0%	0%	0%	0%
20230509	30.32	30.85	29.52	30.2	-0.3%	-0.23%	0%	15726	0.476	43.85	30.27	0%	0%	0%	0%	0%
20230508	29.71	30.61	29.45	30.29	1.58%	0.5%	0%	13916	0.4194	34.19	30.14	0%	0%	0%	0%	0%
20230505	29.6	30.3	29.41	29.82	0.34%	-0.47%	0%	17569	0.5263	38.16	29.96	0%	0%	0%	0%	0%
20230504	30.37	30.57	29.7	29.72	-2.59%	-0.97%	0%	19302	0.5792	39.76	30.01	0%	0%	0%	0%	0%
20230428	29.47	30.9	29.25	30.51	4.31%	0.3%	0%	30922	0.9406	60.33	30.42	0%	0%	0%	0%	0%
20230427	28.28	29.57	28.1	29.25	2.17%	1.35%	0%	38642	1.1152	65.67	28.86	0%	0%	0%	0%	0%
20230426	28.4	28.8	26.97	28.63	-4.47%	3.96%	0%	81084	2.2333	131.67	27.54	0%	0%	0%	0%	0%
20230425	30.61	30.68	29.2	29.97	-2.09%	0.37%	0%	30061	0.8976	56.13	29.86	0%	0%	0%	0%	0%
20230424	31.51	31.77	30.4	30.61	-2.64%	-0.58%	0%	33112	1.0195	62.73	30.79	0%	0%	0%	0%	0%
20230421	34.25	34.25	31.35	31.44	-8.66%	-3.41%	0%	49493	1.6108	93.8	32.55	0%	0%	0%	0%	0%
20230420	33.5	34.5	33.5	34.42	0.94%	1.18%	0%	52348	1.7811	102	34.02	0%	0%	0%	0%	0%
20230419	32.69	34.48	32	34.1	4.86%	2.22%	0%	55441	1.8495	101.28	33.36	0%	0%	0%	0%	0%
20230418	33.4	33.42	31.76	32.52	-3.27%	0.28%	0%	39364	1.2765	65.11	32.43	0%	0%	0%	0%	0%
20230417	34.15	34.95	33.28	33.62	-2.44%	-0.68%	0%	46061	1.5591	71.48	33.85	0%	0%	0%	0%	0%
20230414	32.61	34.6	32.5	34.46	5.71%	2.01%	0%	67292	2.2732	99.2	33.78	0%	0%	0%	0%	0%
20230413	33	33.15	32.22	32.6	-1.57%	-0.21%	0%	34020	1.1114	47.2	32.67	0%	0%	0%	0%	0%
20230412	32.99	33.48	32.53	33.12	-0.3%	0.39%	0%	38002	1.2538	50.1	32.99	0%	0%	0%	0%	0%
20230411	33.34	33.65	32.74	33.22	0.97%	0.06%	0%	34819	1.1559	40.85	33.2	0%	0%	0%	0%	0%
20230410	34.07	34.28	32.72	32.9	-3.91%	-1.38%	0%	55647	1.8562	61.25	33.36	0%	0%	0%	0%	0%
20230407	34.21	34.86	33.61	34.24	0.12%	0.03%	0%	55692	1.9062	64.48	34.23	0%	0%	0%	0%	0%
20230406	34.38	35.45	33.75	34.2	-0.87%	-0.87%	0%	74603	2.5738	88.98	34.5	0%	0%	0%	0%	0%
20230404	35.12	37.26	34.23	34.5	-3.52%	-2.65%	0%	89895	3.1856	118.1	35.44	0%	0%	0%	0%	0%
20230403	33.78	36.65	33.05	35.76	4.01%	3.32%	0%	100263	3.4704	140.26	34.61	0%	0%	0%	0%	0%
20230331	34.02	34.67	33.49	34.38	-0.2%	1.21%	0%	80299	2.7279	119.01	33.97	0%	0%	0%	0%	0%
20230330	32.89	34.86	32.6	34.45	3.83%	2.38%	0%	89734	3.0196	141.93	33.65	0%	0%	0%	0%	0%
20230329	32.88	33.62	32.5	33.18	-0.84%	0.58%	0%	77937	2.5712	133.84	32.99	0%	0%	0%	0%	0%
20230328	32.83	35.08	32	33.46	2.8%	-0.15%	0%	132927	4.455	245.35	33.51	0%	0%	0%	0%	0%
20230327	30.44	32.55	30.17	32.55	10%	1.66%	0%	97007	3.1066	203.15	32.02	0%	0%	0%	0%	0%
20230324	29.4	30.25	29.2	29.59	0.61%	-0.54%	0%	35753	1.0637	81.92	29.75	0%	0%	0%	0%	0%
20230323	28.57	29.5	28.52	29.41	2.51%	0.82%	0%	37909	1.1057	100.82	29.17	0%	0%	0%	0%	0%
20230322	28.78	28.83	28.22	28.69	0.14%	0.56%	0%	22696	0.6475	46.37	28.53	0%	0%	0%	0%	0%
20230321	28.04	28.76	27.8	28.65	1.96%	0.81%	0%	32472	0.923	63.66	28.42	0%	0%	0%	0%	0%
20230320	28.79	29.28	27.91	28.1	-3.93%	-1.13%	0%	50738	1.4419	101.08	28.42	0%	0%	0%	0%	0%
20230317	28.92	29.59	28.56	29.25	0.93%	0.38%	0%	28594	0.8332	58.88	29.14	0%	0%	0%	0%	0%
20230316	29.18	29.81	28.98	28.98	-1.83%	-1.36%	0%	22867	0.6719	48.37	29.38	0%	0%	0%	0%	0%
20230315	29.8	30.49	29.31	29.52	-1.8%	-1.07%	0%	38050	1.1353	81.73	29.84	0%	0%	0%	0%	0%
20230314	28.88	30.24	28.31	30.06	3.37%	1.9%	0%	45698	1.3479	103.27	29.5	0%	0%	0%	0%	0%
20230313	28.98	29.46	28.73	29.08	-0.14%	-0.03%	0%	22896	0.666	55.23	29.09	0%	0%	0%	0%	0%
20230310	28.99	29.25	28.22	29.12	0.69%	0.97%	0%	42610	1.2287	97.65	28.84	0%	0%	0%	0%	0%
20230309	28.85	30.19	28.6	28.92	-0.03%	-1.63%	0%	59895	1.761	152.63	29.4	0%	0%	0%	0%	0%
20230308	27.61	28.96	27.31	28.93	4.74%	1.83%	0%	37619	1.0686	105.89	28.41	0%	0%	0%	0%	0%
20230307	28.78	28.78	27.62	27.62	-3.86%	-1.88%	0%	19110	0.5379	57.28	28.15	0%	0%	0%	0%	0%
20230306	28.51	28.98	27.46	28.73	0.98%	1.38%	0%	40891	1.1587	126.68	28.34	0%	0%	0%	0%	0%
20230303	28.29	28.61	27.8	28.45	1.5%	0.64%	0%	29521	0.8345	102.14	28.27	0%	0%	0%	0%	0%
20230302	27.69	28.1	27.35	28.03	0.83%	0.75%	0%	34727	0.9661	118.07	27.82	0%	0%	0%	0%	0%
20230301	27.33	27.88	27.02	27.8	1.53%	0.98%	0%	26462	0.7284	85.27	27.53	0%	0%	0%	0%	0%
20230228	27.5	27.5	27	27.38	-0.8%	0.7%	0%	25971	0.7062	82.25	27.19	0%	0%	0%	0%	0%
20230227	26.57	28.13	26.45	27.6	3.56%	0.47%	0%	52437	1.4407	167.96	27.47	0%	0%	0%	0%	0%
20230224	26.66	27.15	26.5	26.65	-0.15%	-0.41%	0%	21163	0.5664	72.88	26.76	0%	0%	0%	0%	0%
20230223	26.91	26.92	26.43	26.69	-0.52%	0.11%	0%	20329	0.5419	62.91	26.66	0%	0%	0%	0%	0%
20230222	26.65	27.17	26.65	26.83	0.15%	-0.04%	0%	22305	0.5987	65.86	26.84	0%	0%	0%	0%	0%
20230221	26.97	27.35	26.56	26.79	-0.67%	-0.37%	0%	21530	0.579	61.39	26.89	0%	0%	0%	0%	0%
20230220	26.93	27.02	26.54	26.97	0.15%	0.82%	0%	22449	0.6004	59.41	26.75	0%	0%	0%	0%	0%
20230217	27.07	27.4	26.5	26.93	-0.81%	-0.07%	0%	32062	0.864	77.05	26.95	0%	0%	0%	0%	0%
20230216	28.45	29.03	27.05	27.15	-4.8%	-3.42%	0%	46683	1.3124	113.88	28.11	0%	0%	0%	0%	0%
20230215	28.32	28.79	28	28.52	0.85%	0.42%	0%	27746	0.7881	69.51	28.4	0%	0%	0%	0%	0%
20230214	29	29.27	28.21	28.28	-2.01%	-1.05%	0%	22881	0.654	57.8	28.58	0%	0%	0%	0%	0%
20230213	28.31	28.91	27.98	28.86	1.41%	1.02%	0%	21123	0.6034	51.4	28.57	0%	0%	0%	0%	0%
20230210	29.8	30.5	28.38	28.46	-5.61%	-2.17%	0%	46788	1.3612	115.69	29.09	0%	0%	0%	0%	0%
20230209	29.25	30.2	28.86	30.15	2.55%	1.34%	0%	32984	0.9812	91.29	29.75	0%	0%	0%	0%	0%
20230208	30.18	30.35	29.2	29.4	-2.55%	-0.91%	0%	29826	0.8848	86.95	29.67	0%	0%	0%	0%	0%
20230207	30.55	30.67	29.73	30.17	-2.3%	0.3%	0%	40682	1.2237	125.19	30.08	0%	0%	0%	0%	0%
20230206	29.61	31.28	29.45	30.88	5.21%	0.88%	0%	54608	1.6717	181.7	30.61	0%	0%	0%	0%	0%
20230203	28.47	29.58	28.27	29.35	2.95%	1.07%	0%	36219	1.0518	128.45	29.04	0%	0%	0%	0%	0%
20230202	28.4	28.87	28.02	28.51	0.39%	0.07%	0%	31225	0.8895	115.45	28.49	0%	0%	0%	0%	0%
20230201	28	28.62	27.85	28.4	1.43%	0.57%	0%	20895	0.5901	82.54	28.24	0%	0%	0%	0%	0%
20230131	29.18	29.18	27.87	28	-3.48%	-0.81%	0%	25563	0.7217	102.48	28.23	0%	0%	0%	0%	0%
20230130	29.81	29.99	28.82	29.01	-1.49%	-0.92%	0%	18236	0.5339	81.75	29.28	0%	0%	0%	0%	0%
20230120	29.76	29.95	29.45	29.45	-1.17%	-0.77%	0%	11163	0.3313	47.37	29.68	0%	0%	0%	0%	0%
20230119	29.56	29.83	29.1	29.8	1.85%	0.68%	0%	13229	0.3916	63.76	29.6	0%	0%	0%	0%	0%
20230118	29.49	29.78	28.72	29.26	-0.88%	0.62%	0%	13960	0.4059	53.04	29.08	0%	0%	0%	0%	0%
20230117	29.85	30.28	29.43	29.52	-0.27%	-0.97%	0%	14564	0.4342	51.28	29.81	0%	0%	0%	0%	0%
20230116	28.91	29.85	28.28	29.6	3.14%	0.99%	0%	21629	0.6339	68.18	29.31	0%	0%	0%	0%	0%
20230113	29.39	29.62	28.58	28.7	-2.28%	-0.62%	0%	20953	0.6051	63.1	28.88	0%	0%	0%	0%	0%
20230112	29.9	30.2	29.3	29.37	-1.71%	-0.81%	0%	12822	0.3796	39.48	29.61	0%	0%	0%	0%	0%
20230111	29.6	30.48	29.53	29.88	0.64%	-0.8%	0%	20010	0.6027	59.39	30.12	0%	0%	0%	0%	0%
20230110	29.64	30.2	29.22	29.69	0.2%	-0.2%	0%	19754	0.5876	59.51	29.75	0%	0%	0%	0%	0%
20230109	30.98	30.98	29.2	29.63	-2.5%	-0.84%	0%	37926	1.1333	113.11	29.88	0%	0%	0%	0%	0%
20230106	30	30.45	29.7	30.39	1.67%	0.9%	0%	23155	0.6975	75.21	30.12	0%	0%	0%	0%	0%
20230105	29.55	30.45	29.11	29.89	1.05%	0.3%	0%	26904	0.8017	87.9	29.8	0%	0%	0%	0%	0%
20230104	29.38	29.82	28.89	29.58	1.48%	0.54%	0%	45582	1.3408	149.69	29.42	0%	0%	0%	0%	0%
20230103	27.45	29.4	27.05	29.15	7.25%	2.68%	0%	52972	1.5041	186.49	28.39	0%	0%	0%	0%	0%
20221230	26.08	27.38	26.08	27.18	3.46%	0.37%	0%	38198	1.0344	166.41	27.08	0%	0%	0%	0%	0%
20221229	26.96	26.96	25.82	26.27	-1.68%	0.04%	0%	27804	0.73	108.25	26.26	0%	0%	0%	0%	0%
20221228	25.41	26.86	25.41	26.72	4.01%	1.6%	0%	42980	1.1305	165.1	26.3	0%	0%	0%	0%	0%
20221227	25.68	25.8	25.18	25.69	-0.12%	0.67%	0%	13482	0.344	51.07	25.52	0%	0%	0%	0%	0%
20221226	24.69	25.79	24.61	25.72	4.64%	1.18%	0%	25286	0.6428	84.93	25.42	0%	0%	0%	0%	0%
20221223	24.74	25	24.3	24.58	-1.48%	0%	0%	11366	0.2794	36.07	24.58	0%	0%	0%	0%	0%
20221222	25.31	25.47	24.73	24.95	-0.99%	-0.32%	0%	15596	0.3904	45.4	25.03	0%	0%	0%	0%	0%
20221221	25.8	25.9	25.2	25.2	-2.7%	-1.02%	0%	15184	0.3866	43.65	25.46	0%	0%	0%	0%	0%
20221220	25.7	25.96	25.22	25.9	0.74%	0.74%	0%	16901	0.4346	48.39	25.71	0%	0%	0%	0%	0%
20221219	25.74	25.95	24.5	25.71	0%	0.78%	0%	21398	0.5458	57.75	25.51	0%	0%	0%	0%	0%
20221216	26.27	26.58	25.63	25.71	-3.35%	-0.77%	0%	24504	0.635	62.09	25.91	0%	0%	0%	0%	0%
20221215	26.25	27.25	25.7	26.6	0.87%	-0.49%	0%	28237	0.7549	71.93	26.73	0%	0%	0%	0%	0%
20221214	27.29	27.7	26.18	26.37	1.07%	-2.15%	0%	34949	0.942	88.09	26.95	0%	0%	0%	0%	0%
20221213	28.05	28.1	25.88	26.09	-7.29%	-3.12%	0%	44376	1.1951	108.88	26.93	0%	0%	0%	0%	0%
20221212	28.18	28.94	27.44	28.14	-1.05%	-0.21%	0%	32426	0.9143	83.53	28.2	0%	0%	0%	0%	0%
20221209	28.3	28.99	27.59	28.44	0.89%	0.42%	0%	42516	1.2041	108.78	28.32	0%	0%	0%	0%	0%
20221208	27.76	28.42	27.42	28.19	1.33%	0.68%	0%	27704	0.7757	67.68	28	0%	0%	0%	0%	0%
20221207	27.6	28.28	27.01	27.82	-0.22%	0.43%	0%	26192	0.7255	59.72	27.7	0%	0%	0%	0%	0%
20221206	27.41	28.33	27.35	27.88	1.01%	0.07%	0%	31434	0.8759	68.45	27.86	0%	0%	0%	0%	0%
20221205	28.39	28.7	27.31	27.6	-2.68%	-0.29%	0%	47019	1.3014	92.02	27.68	0%	0%	0%	0%	0%
20221202	27.63	28.76	27.63	28.36	1.43%	0.11%	0%	32283	0.9147	62.46	28.33	0%	0%	0%	0%	0%
20221201	28.9	29.99	27.92	27.96	-2.27%	-3.02%	0%	51104	1.4733	91.52	28.83	0%	0%	0%	0%	0%
20221130	29.01	29.2	28.11	28.61	-1.38%	0.42%	0%	29557	0.8421	49.51	28.49	0%	0%	0%	0%	0%
20221129	29.49	29.89	28.79	29.01	-1.49%	-0.75%	0%	39740	1.1617	59.2	29.23	0%	0%	0%	0%	0%
20221128	29	30.2	28.46	29.45	-0.34%	-0.74%	0%	34337	1.0188	49.92	29.67	0%	0%	0%	0%	0%
20221125	31.11	32.28	29.55	29.55	-5.71%	-3.49%	0%	51416	1.5743	74.91	30.62	0%	0%	0%	0%	0%
20221124	30.42	31.79	30.42	31.34	1.79%	0.42%	0%	46506	1.4516	68.23	31.21	0%	0%	0%	0%	0%
20221123	30.83	31.85	29.68	30.79	-0.81%	0.69%	0%	42768	1.308	60.19	30.58	0%	0%	0%	0%	0%
20221122	30.36	32.4	30.06	31.04	0.49%	-1.05%	0%	69954	2.1943	97.74	31.37	0%	0%	0%	0%	0%
20221121	30.11	31.35	29.88	30.89	2.45%	0.78%	0%	57704	1.7685	76.91	30.65	0%	0%	0%	0%	0%
20221118	30.52	32.8	30.15	30.15	-2.52%	-3.83%	0%	70630	2.214	90.17	31.35	0%	0%	0%	0%	0%
20221117	31.32	31.32	29.8	30.93	-2.74%	1.24%	0%	73018	2.2308	82.07	30.55	0%	0%	0%	0%	0%
20221116	32.22	33.1	31.35	31.8	1.69%	-0.93%	0%	100654	3.2307	120.16	32.1	0%	0%	0%	0%	0%
20221115	28	31.27	27.93	31.27	9.99%	3.58%	0%	50966	1.5388	60.78	30.19	0%	0%	0%	0%	0%
20221114	27.58	29.04	27.57	28.43	1.9%	-0.14%	0%	49914	1.4211	54.54	28.47	0%	0%	0%	0%	0%
20221111	29.01	29.3	27.82	27.9	-1.34%	-1.8%	0%	45679	1.2977	45.88	28.41	0%	0%	0%	0%	0%
20221110	29.63	30.29	28.15	28.28	-5.1%	-2.38%	0%	58085	1.6825	53.08	28.97	0%	0%	0%	0%	0%
20221109	29.79	30.65	29.15	29.8	0.03%	-0.13%	0%	54615	1.6298	50.14	29.84	0%	0%	0%	0%	0%
20221108	31.62	32.19	29.48	29.79	-5.46%	-1.91%	0%	81548	2.4768	76.95	30.37	0%	0%	0%	0%	0%
20221107	31.72	32.37	30.7	31.51	-1.93%	0.35%	0%	100092	3.1425	100.81	31.4	0%	0%	0%	0%	0%
20221104	32.28	33.28	30.65	32.13	6.21%	0%	0%	149460	4.8016	156.81	32.13	0%	0%	0%	0%	0%
20221103	27.46	30.25	27.33	30.25	10%	3.14%	0%	60456	1.7729	66.13	29.33	0%	0%	0%	0%	0%
20221102	27.79	28.12	27.1	27.5	-0.47%	-0.25%	0%	59196	1.6321	61.73	27.57	0%	0%	0%	0%	0%
20221101	27.4	28.17	26.85	27.63	-0.5%	0.47%	0%	84868	2.3341	92.39	27.5	0%	0%	0%	0%	0%
20221031	27.03	29.32	26.18	27.77	4.01%	0.91%	0%	136258	3.75	159.45	27.52	0%	0%	0%	0%	0%
20221028	25.38	28.07	25.11	26.7	4.62%	-1.51%	0%	195214	5.2918	249.84	27.11	0%	0%	0%	0%	0%
20221027	24.13	26.26	23.51	25.52	5.8%	2.12%	0%	110099	2.7519	155.86	24.99	0%	0%	0%	0%	0%
20221026	23.78	24.3	22.75	24.12	-0.99%	1.3%	0%	77017	1.8336	104.97	23.81	0%	0%	0%	0%	0%
20221025	24.11	25.09	23.57	24.36	-0.98%	0.95%	0%	75838	1.8302	112.41	24.13	0%	0%	0%	0%	0%
20221024	23.95	26.17	23.88	24.6	3.4%	-2.03%	0%	113678	2.8549	189.55	25.11	0%	0%	0%	0%	0%
20221021	24.76	24.93	23.25	23.79	-3.14%	0.3%	0%	51485	1.2214	91.96	23.72	0%	0%	0%	0%	0%
20221020	23.94	25.49	23.27	24.56	3.5%	0.57%	0%	71863	1.7546	135.09	24.42	0%	0%	0%	0%	0%
20221019	24.37	24.37	23.55	23.73	-1.66%	-0.75%	0%	32079	0.7671	63.81	23.91	0%	0%	0%	0%	0%
20221018	24.4	24.56	23.8	24.13	-0.86%	0.17%	0%	41429	0.9982	78.57	24.09	0%	0%	0%	0%	0%
20221017	23.59	24.68	23.48	24.34	1.67%	0.58%	0%	65184	1.5777	120.95	24.2	0%	0%	0%	0%	0%
20220720	19.9	20.14	19.54	20.09	1.82%	0.9%	0%	14208	0.2829	85.67	19.91	0%	0%	0%	0%	0%
20220719	19.68	19.77	19.46	19.73	1.18%	0.31%	0%	12729	0.2504	74.58	19.67	0%	0%	0%	0%	0%
20220718	19.37	19.79	19.19	19.5	1.67%	0.36%	0%	14137	0.2747	80.32	19.43	0%	0%	0%	0%	0%
20220715	19.28	19.84	19.18	19.18	-0.52%	-1.39%	0%	12042	0.2342	69.21	19.45	0%	0%	0%	0%	0%
20220714	18.83	19.39	18.79	19.28	2.01%	0.36%	0%	10542	0.2025	59.99	19.21	0%	0%	0%	0%	0%
20220713	18.61	19.14	18.58	18.9	1.39%	0.27%	0%	10304	0.1942	55.45	18.85	0%	0%	0%	0%	0%
20220712	19.07	19.33	18.6	18.64	-3.37%	-1.27%	0%	15237	0.2877	77.64	18.88	0%	0%	0%	0%	0%
20220711	19.95	19.95	19.11	19.29	-3.36%	-0.36%	0%	15911	0.308	80.23	19.36	0%	0%	0%	0%	0%
20220708	20.19	20.27	19.92	19.96	-0.35%	-0.4%	0%	16586	0.3324	87.08	20.04	0%	0%	0%	0%	0%
20220707	19.8	20.21	19.76	20.03	1.42%	0.15%	0%	15577	0.3115	82	20	0%	0%	0%	0%	0%
20220706	19.64	20.12	19.51	19.75	0.61%	-0.6%	0%	17012	0.3381	91.24	19.87	0%	0%	0%	0%	0%
20220705	19.72	20.12	19.43	19.63	-0.41%	-0.36%	0%	15909	0.3134	85.81	19.7	0%	0%	0%	0%	0%
20220704	19.85	19.85	19.42	19.71	-1%	0.56%	0%	12151	0.2382	66.35	19.6	0%	0%	0%	0%	0%
20220701	20.03	20.25	19.75	19.91	-0.95%	-0.05%	0%	11353	0.2261	62.93	19.92	0%	0%	0%	0%	0%
20220630	19.79	20.25	19.69	20.1	1.16%	0.4%	0%	16422	0.3288	90.68	20.02	0%	0%	0%	0%	0%
20220629	20.4	20.65	19.73	19.87	-2.88%	-1.39%	0%	19750	0.398	110.3	20.15	0%	0%	0%	0%	0%
20220628	19.54	20.49	19.51	20.46	3.75%	1.69%	0%	20914	0.4208	119.51	20.12	0%	0%	0%	0%	0%
20220627	19.72	20.09	19.58	19.72	0.61%	-0.35%	0%	14464	0.2862	85.69	19.79	0%	0%	0%	0%	0%
20220624	19.37	19.78	19.25	19.6	1.55%	0.2%	0%	16052	0.3139	94.3	19.56	0%	0%	0%	0%	0%
20220623	19.08	19.34	19.03	19.3	0.99%	0.42%	0%	11374	0.2186	64.32	19.22	0%	0%	0%	0%	0%
20220622	19.58	19.59	19.08	19.11	-1.75%	-0.83%	0%	14776	0.2848	80.16	19.27	0%	0%	0%	0%	0%
20220621	19.64	19.71	19.18	19.45	-1.22%	-0.15%	0%	12896	0.2512	67.93	19.48	0%	0%	0%	0%	0%
20220620	19.46	19.82	19.28	19.69	1.18%	0.15%	0%	12252	0.2409	56.41	19.66	0%	0%	0%	0%	0%
20220617	19.39	19.52	19.14	19.46	0.31%	0.41%	0%	13366	0.259	55.86	19.38	0%	0%	0%	0%	0%
20220616	19.3	19.59	19.11	19.4	1.46%	0.05%	0%	16066	0.3115	62.66	19.39	0%	0%	0%	0%	0%
20220615	19.36	19.56	19.08	19.12	-1.19%	-0.73%	0%	16118	0.3105	62.97	19.26	0%	0%	0%	0%	0%
20220614	19.4	19.5	18.86	19.35	-0.87%	1.15%	0%	12528	0.2396	49.64	19.13	0%	0%	0%	0%	0%
20220613	19.24	19.73	19.15	19.52	0.83%	0.41%	0%	14161	0.2753	58.42	19.44	0%	0%	0%	0%	0%
20220610	18.41	19.5	18.41	19.36	3.53%	0.41%	0%	19885	0.3834	82.82	19.28	0%	0%	0%	0%	0%
20220609	19.4	19.51	18.23	18.7	-3.95%	-1.37%	0%	19684	0.3733	84.82	18.96	0%	0%	0%	0%	0%
20220608	19.71	19.98	19.12	19.47	-0.97%	-0.41%	0%	21990	0.4299	101.57	19.55	0%	0%	0%	0%	0%
20220607	21.08	21.09	19.5	19.66	-6.6%	-1.95%	0%	41066	0.8235	203.9	20.05	0%	0%	0%	0%	0%
20220606	20.69	21.99	20.55	21.05	3.34%	0.14%	0%	28887	0.6071	179.25	21.02	0%	0%	0%	0%	0%
20220602	26.96	28.99	26.78	28.82	6.9%	2.34%	0%	21083	0.5937	200.66	28.16	0%	0%	0%	0%	0%
20220601	26.35	27.07	26.15	26.96	2.43%	0.6%	0%	10110	0.2709	107.31	26.8	0%	0%	0%	0%	0%
20220531	25.59	26.37	25.51	26.32	2.29%	1%	0%	7915	0.2063	83.84	26.06	0%	0%	0%	0%	0%
20220530	25.71	25.87	25.44	25.73	0.16%	0.51%	0%	4903	0.1255	51.52	25.6	0%	0%	0%	0%	0%
20220527	25.8	26.06	25.42	25.69	1.14%	-0.43%	0%	7438	0.1919	77.47	25.8	0%	0%	0%	0%	0%
20220526	25.88	25.96	25.05	25.4	-0.39%	-0.08%	0%	6109	0.1553	63.24	25.42	0%	0%	0%	0%	0%
20220525	25.01	25.5	24.79	25.5	2.49%	0.99%	0%	8115	0.2049	81.68	25.25	0%	0%	0%	0%	0%
20220524	26	26.1	24.88	24.88	-4.67%	-2.39%	0%	9262	0.2361	91.46	25.49	0%	0%	0%	0%	0%
20220523	26.08	26.15	25.8	26.1	0.12%	0.42%	0%	6602	0.1716	67.31	25.99	0%	0%	0%	0%	0%
20220520	25.95	26.38	25.79	26.07	0.39%	0.19%	0%	6875	0.1789	68.42	26.02	0%	0%	0%	0%	0%
20220519	25.59	26	25.36	25.97	0.46%	0.54%	0%	6179	0.1596	58.1	25.83	0%	0%	0%	0%	0%
20220518	25.56	26.3	25.52	25.85	1.21%	-0.54%	0%	7969	0.2071	73.03	25.99	0%	0%	0%	0%	0%
20220517	25.77	25.8	25.11	25.54	0%	0.51%	0%	7151	0.1817	61.2	25.41	0%	0%	0%	0%	0%
20220516	25.61	25.85	25.33	25.54	0%	-0.23%	0%	6503	0.1665	53.96	25.6	0%	0%	0%	0%	0%
20220513	25.44	25.63	25.03	25.54	0.35%	0.71%	0%	6715	0.1703	52.78	25.36	0%	0%	0%	0%	0%
20220512	25.17	25.57	24.9	25.45	1.92%	0.47%	0%	8227	0.2084	56.42	25.33	0%	0%	0%	0%	0%
20220511	24.98	25.66	24.66	24.97	0.08%	-1.42%	0%	10965	0.2777	65.93	25.33	0%	0%	0%	0%	0%
20220510	24.15	25.14	23.81	24.95	1.84%	0.77%	0%	8243	0.2041	41.86	24.76	0%	0%	0%	0%	0%
20220509	24.32	25.04	24.32	24.5	0%	-0.53%	0%	9615	0.2368	45.76	24.63	0%	0%	0%	0%	0%
20220506	23.22	24.64	23.16	24.5	2.51%	1.66%	0%	12905	0.311	58.44	24.1	0%	0%	0%	0%	0%
20220505	23.43	24.15	23.37	23.9	0.8%	0.29%	0%	10438	0.2487	48.43	23.83	0%	0%	0%	0%	0%
20220429	22.4	23.87	22.4	23.71	6.51%	1.72%	0%	14593	0.3402	66.84	23.31	0%	0%	0%	0%	0%
20220428	21.75	22.94	21.05	22.26	1%	-0.31%	0%	13373	0.2986	60.13	22.33	0%	0%	0%	0%	0%
20220427	21	22.16	19.99	22.04	2.61%	3.96%	0%	14498	0.3074	63.4	21.2	0%	0%	0%	0%	0%
20220426	23.3	23.67	21.47	21.48	-9.97%	-3.59%	0%	28603	0.6374	136.51	22.28	0%	0%	0%	0%	0%
20220425	25.58	25.78	23.75	23.86	-9.59%	-3.63%	0%	29332	0.7264	172.49	24.76	0%	0%	0%	0%	0%
20220422	26.05	27.5	25.85	26.39	3.73%	-1.49%	0%	35166	0.942	254.51	26.79	0%	0%	0%	0%	0%
20220421	24.65	25.8	24.22	25.44	3.16%	0.95%	0%	19953	0.5028	167.36	25.2	0%	0%	0%	0%	0%
20220420	24.47	26.5	24.47	24.66	1.27%	-2.61%	0%	15142	0.3834	139.41	25.32	0%	0%	0%	0%	0%
20220419	24.34	24.65	23.8	24.35	0.04%	-0.08%	0%	5116	0.1247	49.14	24.37	0%	0%	0%	0%	0%
20220418	23.73	24.43	23.2	24.34	1.97%	1.33%	0%	8458	0.2032	77.43	24.02	0%	0%	0%	0%	0%
20220415	24.58	24.58	23.68	23.87	-3.36%	-0.46%	0%	9029	0.2165	82.99	23.98	0%	0%	0%	0%	0%
20220414	24.71	25.3	24.43	24.7	0.37%	-0.08%	0%	7319	0.1809	70.68	24.72	0%	0%	0%	0%	0%
20220413	25.3	25.3	24.45	24.61	-1.28%	-0.4%	0%	5200	0.1285	50.3	24.71	0%	0%	0%	0%	0%
20220412	24.47	25	24.03	24.93	2.68%	1.71%	0%	7316	0.1793	66.61	24.51	0%	0%	0%	0%	0%
20220411	25.4	25.42	24.24	24.28	-4.41%	-1.74%	0%	8756	0.2164	76.9	24.71	0%	0%	0%	0%	0%
20220408	25.75	25.95	25.05	25.4	-1.78%	-0.04%	0%	9641	0.245	86.32	25.41	0%	0%	0%	0%	0%
20220407	26.5	26.55	25.79	25.86	-2.96%	-0.77%	0%	9538	0.2486	82.96	26.06	0%	0%	0%	0%	0%
20220401	27.08	27.18	26.71	27.01	-0.44%	0.22%	0%	6344	0.171	50.65	26.95	0%	0%	0%	0%	0%
20220331	26.75	27.28	26.71	27.13	0.67%	0.15%	0%	7807	0.2115	47.62	27.09	0%	0%	0%	0%	0%
20220330	26.47	27.06	26.47	26.95	1.85%	0.52%	0%	6989	0.1874	33.57	26.81	0%	0%	0%	0%	0%
20220329	27.03	27.16	26.3	26.46	-1.6%	-0.86%	0%	6265	0.1672	29.6	26.69	0%	0%	0%	0%	0%
20220328	26.71	27.08	26.18	26.89	0.45%	0.67%	0%	6597	0.1762	30.79	26.71	0%	0%	0%	0%	0%
20220325	26.74	27.23	26.7	26.77	0.41%	-0.74%	0%	9850	0.2657	45.62	26.97	0%	0%	0%	0%	0%
20220324	27	27.25	26.55	26.66	-2.24%	-0.3%	0%	11278	0.3016	51.8	26.74	0%	0%	0%	0%	0%
20220323	27.2	27.37	27.07	27.27	0.26%	0.04%	0%	8820	0.2404	41.06	27.26	0%	0%	0%	0%	0%
20220322	27.74	27.74	27.03	27.2	-2.19%	-0.22%	0%	14804	0.4036	68.04	27.26	0%	0%	0%	0%	0%
20220321	27.21	28.26	27.2	27.81	1.13%	0.22%	0%	22628	0.628	109	27.75	0%	0%	0%	0%	0%
20220318	28.6	29	27.25	27.5	-5.73%	-1.86%	0%	44113	1.236	227.89	28.02	0%	0%	0%	0%	0%
20220317	27.46	29.68	27.46	29.17	8.12%	-0.61%	0%	46097	1.3528	309.45	29.35	0%	0%	0%	0%	0%
20220316	26.23	27.14	25.77	26.98	3.93%	2%	0%	9568	0.2531	80.41	26.45	0%	0%	0%	0%	0%
20220315	27.4	27.4	25.96	25.96	-5.5%	-2.52%	0%	9062	0.2413	78.46	26.63	0%	0%	0%	0%	0%
20220311	28.57	28.57	27.4	28.33	0.28%	1.54%	0%	9980	0.2784	90.17	27.9	0%	0%	0%	0%	0%
20220310	29.06	29.18	28.22	28.25	-0.46%	-1.6%	0%	9196	0.264	81.6	28.71	0%	0%	0%	0%	0%
20220309	29.52	29.73	27.69	28.38	-3.24%	-0.91%	0%	11670	0.3342	96.79	28.64	0%	0%	0%	0%	0%
20220308	30.05	30.48	28.79	29.33	-2.4%	-0.95%	0%	10703	0.3169	86.43	29.61	0%	0%	0%	0%	0%
20220307	30.71	31.1	29.85	30.05	-2.24%	-0.73%	0%	7711	0.2334	66.37	30.27	0%	0%	0%	0%	0%
20220304	30.25	31.15	30.11	30.74	1.18%	-0.07%	0%	9429	0.29	83.65	30.76	0%	0%	0%	0%	0%
20220303	30.74	30.99	30.18	30.38	-0.78%	-0.1%	0%	6050	0.184	54.31	30.41	0%	0%	0%	0%	0%
20220302	30.2	30.7	30.16	30.62	-0.33%	0.46%	0%	4229	0.1289	37.98	30.48	0%	0%	0%	0%	0%
20220301	30.57	30.9	30.51	30.72	0.2%	0.1%	0%	5894	0.1809	52.2	30.69	0%	0%	0%	0%	0%
20220228	30.78	30.96	30.04	30.66	-0.16%	0.89%	0%	8339	0.2534	73.72	30.39	0%	0%	0%	0%	0%
20220225	30.3	31.28	30.3	30.71	2.88%	-0.39%	0%	13818	0.426	130.02	30.83	0%	0%	0%	0%	0%
20220224	30.76	30.96	29.4	29.85	-3.83%	-1.16%	0%	15943	0.4815	161.51	30.2	0%	0%	0%	0%	0%
20220223	29.55	31.15	29.5	31.04	4.55%	1.21%	0%	17868	0.548	203.99	30.67	0%	0%	0%	0%	0%
20220222	29.79	29.9	29.35	29.69	-0.9%	0.2%	0%	5643	0.1672	71.49	29.63	0%	0%	0%	0%	0%
20220221	29.62	30.08	29.61	29.96	1.35%	0.23%	0%	6139	0.1835	66.6	29.89	0%	0%	0%	0%	0%
20220218	29.79	29.79	29.02	29.56	-0.84%	0.65%	0%	7177	0.2108	60.31	29.37	0%	0%	0%	0%	0%
20220217	29.94	30.1	29.78	29.81	-0.47%	-0.4%	0%	6338	0.1897	46.43	29.93	0%	0%	0%	0%	0%
20220216	30.27	30.28	29.7	29.95	0.07%	0%	0%	6711	0.201	43.86	29.95	0%	0%	0%	0%	0%
20220215	29.8	30.23	29.61	29.93	0.61%	-0.07%	0%	5092	0.1525	28.51	29.95	0%	0%	0%	0%	0%
20220214	29.5	29.86	28.8	29.75	0.34%	0.57%	0%	3130	0.0926	15.22	29.58	0%	0%	0%	0%	0%
20220211	30.1	30.1	29.6	29.65	-1.5%	-0.2%	0%	4403	0.1308	19.81	29.71	0%	0%	0%	0%	0%
20220210	30.35	30.45	29.81	30.1	-0.82%	0.23%	0%	6220	0.1868	25.06	30.03	0%	0%	0%	0%	0%
20220209	29.92	30.5	29.86	30.35	0.86%	0.8%	0%	6655	0.2004	24.98	30.11	0%	0%	0%	0%	0%
20211203	35.76	36.8	35.76	36.36	1.68%	0.03%	0%	16057	0.5837	64.14	36.35	0%	0%	0%	0%	0%
20211202	37.26	37.45	35.3	35.76	-4.03%	-1%	0%	25562	0.9234	90.55	36.12	0%	0%	0%	0%	0%
20211201	36.6	37.69	36.55	37.26	1.31%	0.4%	0%	21600	0.8015	81.2	37.11	0%	0%	0%	0%	0%
20211130	36.55	37.19	36.31	36.78	0.82%	0.08%	0%	18687	0.6868	72.17	36.75	0%	0%	0%	0%	0%
20211129	36.68	36.9	35.97	36.48	-1.83%	0.19%	0%	26540	0.9662	101.34	36.41	0%	0%	0%	0%	0%
20211126	36.33	37.28	36.12	37.16	2.37%	0.65%	0%	24012	0.8865	97.35	36.92	0%	0%	0%	0%	0%
20211125	36.72	37.17	36.11	36.3	-1.22%	-0.41%	0%	16814	0.6129	71.76	36.45	0%	0%	0%	0%	0%
20211124	36.49	37.93	36.49	36.75	0.41%	-1.08%	0%	26427	0.9818	100.77	37.15	0%	0%	0%	0%	0%
20211123	36.79	37.29	36.41	36.6	-0.79%	-0.54%	0%	20552	0.7564	75.79	36.8	0%	0%	0%	0%	0%
20211122	36.15	37.37	36.15	36.89	1.74%	0.14%	0%	34687	1.2779	130.32	36.84	0%	0%	0%	0%	0%
20211119	33.6	36.66	33.6	36.26	7.6%	2.08%	0%	47330	1.681	187.42	35.52	0%	0%	0%	0%	0%
20211118	34.74	34.8	33.64	33.7	-3.05%	-1%	0%	17504	0.5959	74.3	34.04	0%	0%	0%	0%	0%
20211117	34.28	34.85	34.1	34.76	1.94%	0.75%	0%	12953	0.4469	51.76	34.5	0%	0%	0%	0%	0%
20211116	35.15	35.48	34.05	34.1	-3.01%	-1.59%	0%	20357	0.7054	81.4	34.65	0%	0%	0%	0%	0%
20211115	35.27	35.69	35.05	35.16	-0.09%	-0.31%	0%	15263	0.5383	61.39	35.27	0%	0%	0%	0%	0%
20211112	35.23	35.88	34.99	35.19	-1.9%	-0.34%	0%	22230	0.7849	88.73	35.31	0%	0%	0%	0%	0%
20211111	35.27	36.6	34.74	35.87	0.76%	0.22%	0%	37751	1.3511	146.29	35.79	0%	0%	0%	0%	0%
20211110	34.99	35.62	34.01	35.6	1.22%	1.71%	0%	34818	1.2188	143.75	35	0%	0%	0%	0%	0%
20211109	34.93	35.37	34.16	35.17	0.95%	1.18%	0%	16740	0.5819	72.48	34.76	0%	0%	0%	0%	0%
20211108	34.7	35.13	34.15	34.84	0.69%	0.72%	0%	12767	0.4416	52.46	34.59	0%	0%	0%	0%	0%
20211105	35.27	35.85	34.55	34.6	-2.56%	-1.03%	0%	20931	0.7317	77.81	34.96	0%	0%	0%	0%	0%
20211104	33.64	35.57	33.43	35.51	5.62%	2.36%	0%	34892	1.2105	133.62	34.69	0%	0%	0%	0%	0%
20211103	33.25	34.23	33	33.62	0.45%	0.15%	0%	14237	0.478	59.28	33.57	0%	0%	0%	0%	0%
20211102	33.99	34.68	33.42	33.47	-1.53%	-1.85%	0%	23707	0.8084	103.96	34.1	0%	0%	0%	0%	0%
20211101	33.86	34.19	33.3	33.99	-0.03%	0.68%	0%	18232	0.6156	86.6	33.76	0%	0%	0%	0%	0%
20211029	32.56	34.26	32.56	34	4.49%	0.65%	0%	34778	1.1747	176.51	33.78	0%	0%	0%	0%	0%
20211028	32.51	33.73	32.38	32.54	-0.91%	-1.33%	0%	18003	0.5937	104.3	32.98	0%	0%	0%	0%	0%
20211027	33.01	33.75	32	32.84	-1.97%	-0.15%	0%	23377	0.7688	148	32.89	0%	0%	0%	0%	0%
20211026	33.91	33.99	33.25	33.5	-1.33%	-0.5%	0%	28835	0.9708	213.31	33.67	0%	0%	0%	0%	0%
20211025	34.89	34.89	33.2	33.95	3.13%	0.41%	0%	42249	1.4283	376.21	33.81	0%	0%	0%	0%	0%
20211022	30.21	32.92	30.21	32.92	9.99%	1.29%	0%	11896	0.3866	150.77	32.5	0%	0%	0%	0%	0%
20211021	30.82	30.99	29.87	29.93	-3.45%	-1.32%	0%	7092	0.2151	88.06	30.33	0%	0%	0%	0%	0%
20211020	30.84	31.45	30.63	31	0.49%	0.03%	0%	6143	0.1904	78	30.99	0%	0%	0%	0%	0%
20211019	30.51	31	30.47	30.85	0.52%	0.36%	0%	4583	0.1409	51.82	30.74	0%	0%	0%	0%	0%
20211018	31.3	31.3	30.46	30.69	-1.67%	-0.16%	0%	5283	0.1624	59.15	30.74	0%	0%	0%	0%	0%
20211015	30.97	31.49	30.42	31.21	1.99%	0.68%	0%	6822	0.2115	71.65	31	0%	0%	0%	0%	0%
20211014	30.52	30.73	30.28	30.6	0.26%	0.33%	0%	3154	0.0962	31.43	30.5	0%	0%	0%	0%	0%
20211013	30.14	30.62	29.84	30.52	1.6%	0.73%	0%	4138	0.1254	38	30.3	0%	0%	0%	0%	0%
20211012	30.66	31.19	29.81	30.04	-2.31%	-1.18%	0%	7112	0.2162	64	30.4	0%	0%	0%	0%	0%
20211011	30.88	31.18	30.1	30.75	0.49%	-0.19%	0%	6358	0.1959	55.96	30.81	0%	0%	0%	0%	0%
20211008	29.76	30.97	29.76	30.6	3.1%	0.13%	0%	8677	0.2652	72.46	30.56	0%	0%	0%	0%	0%
20210930	29.3	29.99	29	29.68	2.42%	0.78%	0%	7240	0.2132	57.2	29.45	0%	0%	0%	0%	0%
20210929	30.26	30.26	28.8	28.98	-4.32%	-0.45%	0%	16087	0.4683	114.62	29.11	0%	0%	0%	0%	0%
20210928	30.35	30.8	30	30.29	-0.56%	-0.49%	0%	5512	0.1678	38.45	30.44	0%	0%	0%	0%	0%
20210927	32	32.8	30.33	30.46	-5.81%	-2.34%	0%	11822	0.3687	74.13	31.19	0%	0%	0%	0%	0%
20210924	32.62	33.17	32.06	32.34	-1.91%	-0.71%	0%	9823	0.3199	58.65	32.57	0%	0%	0%	0%	0%
20210923	32.44	33.33	32.44	32.97	1.57%	-0.09%	0%	10176	0.3358	58.92	33	0%	0%	0%	0%	0%
20210922	32.4	32.6	32.01	32.46	-0.43%	0.31%	0%	6282	0.2033	35.59	32.36	0%	0%	0%	0%	0%
20210917	32.8	33	31.8	32.6	0.37%	0.84%	0%	10483	0.3389	58.5	32.33	0%	0%	0%	0%	0%
20210916	33.19	33.53	32.45	32.48	-2.17%	-1.43%	0%	10777	0.3551	42.16	32.95	0%	0%	0%	0%	0%
20210915	33	33.69	32.71	33.2	0.48%	-0.24%	0%	10004	0.3329	33.08	33.28	0%	0%	0%	0%	0%
20210914	33.9	34.19	32.88	33.04	-2.54%	-1.34%	0%	17063	0.5715	47.38	33.49	0%	0%	0%	0%	0%
20210913	35.5	35.74	33.71	33.9	-5.15%	-1.48%	0%	21685	0.7462	59.25	34.41	0%	0%	0%	0%	0%
20210910	36.55	36.69	35.45	35.74	-2.22%	-0.58%	0%	21640	0.778	59.48	35.95	0%	0%	0%	0%	0%
20210909	36.5	37.34	35.65	36.55	-0.14%	-0.03%	0%	23238	0.8496	61.79	36.56	0%	0%	0%	0%	0%
20210908	35.8	36.84	35.53	36.6	2.06%	1.16%	0%	15586	0.5639	41.05	36.18	0%	0%	0%	0%	0%
20210907	35.52	36.32	35.06	35.86	1.19%	0.11%	0%	9762	0.3497	25.5	35.82	0%	0%	0%	0%	0%
20210906	34.7	35.79	34.7	35.44	1.03%	0.4%	0%	8051	0.2842	20.36	35.3	0%	0%	0%	0%	0%
20210729	37.8	40.66	36.2	40.03	8.19%	3.76%	0%	76947	2.9687	206.97	38.58	0%	0%	0%	0%	0%
20210728	35.5	37.37	34	37	2.49%	2.64%	0%	55347	1.995	162.6	36.05	0%	0%	0%	0%	0%
20210727	34.76	38.32	34.76	36.1	2.7%	-0.69%	0%	64139	2.3313	206.68	36.35	0%	0%	0%	0%	0%
20210726	34.95	35.8	33.63	35.15	1.91%	0.92%	0%	31678	1.1035	107.27	34.83	0%	0%	0%	0%	0%
20210723	34.58	35.65	34.02	34.49	-0.61%	-0.75%	0%	35454	1.2321	112.42	34.75	0%	0%	0%	0%	0%
20210722	33.26	35.2	32.86	34.7	4.36%	1.08%	0%	42177	1.4478	118.01	34.33	0%	0%	0%	0%	0%
20210721	32.5	33.5	32.24	33.25	2.34%	0.64%	0%	25384	0.8388	63.81	33.04	0%	0%	0%	0%	0%
20210720	31.74	32.59	31.32	32.49	2.01%	1.37%	0%	16854	0.5401	41.06	32.05	0%	0%	0%	0%	0%
20210719	32.09	32.1	31.14	31.85	-1.67%	0.6%	0%	18673	0.5911	43.45	31.66	0%	0%	0%	0%	0%
20210716	32.5	33.33	32.27	32.39	-0.8%	-1.46%	0%	20441	0.6719	46.49	32.87	0%	0%	0%	0%	0%
20210715	33.11	33.4	31.99	32.65	-1.51%	0.31%	0%	27473	0.8942	58.9	32.55	0%	0%	0%	0%	0%
20210714	34.19	34.49	33.08	33.15	-3.07%	-1.22%	0%	29956	1.0053	65.51	33.56	0%	0%	0%	0%	0%
20210713	35.7	35.75	34.05	34.2	-4.42%	-1.1%	0%	38719	1.3389	84.45	34.58	0%	0%	0%	0%	0%
20210712	35.53	36.5	34.7	35.78	-0.69%	0.59%	0%	49937	1.7762	116.77	35.57	0%	0%	0%	0%	0%
20210709	34.4	36.2	33.57	36.03	4.28%	3.09%	0%	72701	2.5411	179.52	34.95	0%	0%	0%	0%	0%
20210708	32.7	35.07	32.2	34.55	5.98%	1.71%	0%	68401	2.3234	187.49	33.97	0%	0%	0%	0%	0%
20210707	32.02	32.92	31.7	32.6	0.49%	0.99%	0%	26243	0.8472	77.86	32.28	0%	0%	0%	0%	0%
20210706	32.79	33.3	32.17	32.44	-1.4%	-0.28%	0%	30478	0.9916	86.41	32.53	0%	0%	0%	0%	0%
20210705	32.41	33.5	32.18	32.9	2.52%	0.03%	0%	43742	1.4386	128.31	32.89	0%	0%	0%	0%	0%
20210702	30.99	32.8	30.65	32.09	3.58%	0.53%	0%	43924	1.4021	132.19	31.92	0%	0%	0%	0%	0%
20210701	32.14	32.18	30.76	30.98	-3.61%	-1.59%	0%	33629	1.0585	104.76	31.48	0%	0%	0%	0%	0%
20210630	30.3	32.49	30.3	32.14	6.39%	0.97%	0%	47532	1.5129	150.84	31.83	0%	0%	0%	0%	0%
20210629	30.86	31.09	30.17	30.21	-3.24%	-0.89%	0%	22829	0.6958	76.52	30.48	0%	0%	0%	0%	0%
20210628	31.08	32.12	31.08	31.22	-0.54%	-1.14%	0%	22804	0.7201	80.6	31.58	0%	0%	0%	0%	0%
20210625	31.77	32.3	30.63	31.39	-0.57%	0.1%	0%	24815	0.7782	83.1	31.36	0%	0%	0%	0%	0%
20210624	32.14	32.3	31.11	31.57	-1.71%	0.16%	0%	25784	0.8127	85.64	31.52	0%	0%	0%	0%	0%
20210623	30.75	33.35	30.75	32.12	3.95%	0.03%	0%	44886	1.4415	151.29	32.11	0%	0%	0%	0%	0%
20210622	31.43	31.51	30.5	30.9	-1.75%	-0.1%	0%	23538	0.7281	77.39	30.93	0%	0%	0%	0%	0%
20210621	30.6	31.75	30.6	31.45	1.19%	0.26%	0%	26570	0.8335	76.05	31.37	0%	0%	0%	0%	0%
20210618	30.45	31.34	30	31.08	1.34%	0.78%	0%	29162	0.8994	76	30.84	0%	0%	0%	0%	0%
20210617	29.1	30.93	29.1	30.67	4.32%	1.29%	0%	32496	0.9839	85.36	30.28	0%	0%	0%	0%	0%
20210616	30.01	30.46	29.21	29.4	-1.08%	-1.51%	0%	19303	0.5762	48.76	29.85	0%	0%	0%	0%	0%
20210615	29.57	30.27	29.23	29.72	0%	-0.44%	0%	17989	0.537	41.84	29.85	0%	0%	0%	0%	0%
20210611	31.5	31.67	29.64	29.72	-5.65%	-1.69%	0%	38063	1.1508	82.29	30.23	0%	0%	0%	0%	0%
20210610	30.85	31.66	30.68	31.5	1.45%	0.9%	0%	28933	0.9033	56.43	31.22	0%	0%	0%	0%	0%
20210609	31.4	31.95	30.81	31.05	-1.33%	-0.77%	0%	27194	0.8508	50.26	31.29	0%	0%	0%	0%	0%
20210608	32.7	33	31	31.47	-4.55%	-1.22%	0%	41470	1.3212	80.86	31.86	0%	0%	0%	0%	0%
20210607	33.85	34.5	32.55	32.97	1.38%	-1.58%	0%	68047	2.2798	149.73	33.5	0%	0%	0%	0%	0%
20210604	31.12	32.64	30.69	32.52	4.5%	2.62%	0%	53908	1.7084	130.01	31.69	0%	0%	0%	0%	0%
20210603	32.01	32.09	31.07	31.12	-2.32%	-1.02%	0%	18799	0.5911	50.58	31.44	0%	0%	0%	0%	0%
20210602	45	45.46	44.5	44.9	-1.79%	-0.11%	0%	28345	1.274	112.63	44.95	0%	0%	0%	0%	0%
20210601	44.31	46	43.63	45.72	3.16%	1.13%	0%	35286	1.5952	155.3	45.21	0%	0%	0%	0%	0%
20210531	43.56	44.98	43.56	44.32	-0.38%	0.18%	0%	38121	1.6865	189.29	44.24	0%	0%	0%	0%	0%
20210528	44.75	45.6	43.03	44.49	3.75%	0.88%	0%	71973	3.174	408.67	44.1	0%	0%	0%	0%	0%
20210527	38.99	42.88	38.99	42.88	10.01%	0.89%	0%	42942	1.8249	379.07	42.5	0%	0%	0%	0%	0%
20210526	38.67	39.49	38.59	38.98	0.8%	-0.18%	0%	6689	0.2612	81.55	39.05	0%	0%	0%	0%	0%
20210525	38.37	38.82	38.08	38.67	0.78%	0.49%	0%	5390	0.2074	65.52	38.48	0%	0%	0%	0%	0%
20210524	37.95	38.46	37.83	38.37	0.81%	0.34%	0%	5079	0.1942	61.46	38.24	0%	0%	0%	0%	0%
20210521	38.9	39.35	37.92	38.06	-2.28%	-1.12%	0%	6612	0.2545	78.98	38.49	0%	0%	0%	0%	0%
20210520	39.03	39.57	38.81	38.95	-1.17%	-0.31%	0%	5539	0.2164	67.69	39.07	0%	0%	0%	0%	0%
20210519	39.54	40.02	39.36	39.41	0%	-0.78%	0%	5881	0.2336	72.99	39.72	0%	0%	0%	0%	0%
20210518	39.02	39.77	39.01	39.41	-1.65%	0.23%	0%	5934	0.2333	64.11	39.32	0%	0%	0%	0%	0%
20210517	38.79	41.5	38.78	40.07	3.3%	0.25%	0%	13600	0.5436	137	39.97	0%	0%	0%	0%	0%
20210514	38.5	38.92	38.25	38.79	0.75%	0.15%	0%	5719	0.2215	53.08	38.73	0%	0%	0%	0%	0%
20210513	38.02	38.78	38.02	38.5	-0.26%	0.13%	0%	5558	0.2137	43.29	38.45	0%	0%	0%	0%	0%
20210512	38	38.88	37.85	38.6	0.92%	0.29%	0%	5814	0.2238	38.56	38.49	0%	0%	0%	0%	0%
20210511	37.25	38.28	37.12	38.25	2.33%	1.41%	0%	5339	0.2014	32.68	37.72	0%	0%	0%	0%	0%
20210510	38.5	38.5	37.3	37.38	-2.2%	-0.72%	0%	6823	0.2569	38.78	37.65	0%	0%	0%	0%	0%
20210507	38.31	38.83	38.07	38.22	-0.21%	-0.57%	0%	5958	0.229	33.46	38.44	0%	0%	0%	0%	0%
20210506	38.74	38.76	38.04	38.3	-1.29%	-0.13%	0%	5737	0.22	31.33	38.35	0%	0%	0%	0%	0%
20210430	39.95	40.38	37.75	38.8	-2.63%	0.47%	0%	17409	0.6724	93.31	38.62	0%	0%	0%	0%	0%
20210429	39.51	41.61	39.51	39.85	0.08%	-1.97%	0%	13826	0.562	80.53	40.65	0%	0%	0%	0%	0%
20210428	41.2	41.22	39.68	39.82	-3.98%	-0.82%	0%	18639	0.7484	108.85	40.15	0%	0%	0%	0%	0%
20210427	43.04	43.49	41.42	41.47	-6.6%	-1.75%	0%	23334	0.985	141.23	42.21	0%	0%	0%	0%	0%
20210426	42.2	44.4	41.4	44.4	5.26%	2.23%	0%	24905	1.0815	163.49	43.43	0%	0%	0%	0%	0%
20210423	41.7	42.76	41.16	42.18	0.12%	-0.07%	0%	13806	0.5828	88	42.21	0%	0%	0%	0%	0%
20210422	41.35	42.76	41.35	42.13	1.89%	-0.12%	0%	15705	0.6624	92.43	42.18	0%	0%	0%	0%	0%
20210421	41.62	41.81	40.23	41.35	-1.55%	0.85%	0%	11623	0.4765	60.77	41	0%	0%	0%	0%	0%
20210416	41.44	41.95	41.08	41.89	1.11%	0.58%	0%	9786	0.4076	43.62	41.65	0%	0%	0%	0%	0%
20210415	42.06	42.06	40.8	41.43	-1.75%	0.44%	0%	9801	0.4043	39.8	41.25	0%	0%	0%	0%	0%
20210414	41.21	42.21	41.21	42.17	2.26%	0.89%	0%	10638	0.4447	41.93	41.8	0%	0%	0%	0%	0%
20210413	41.19	41.75	40.72	41.24	-0.29%	-0.05%	0%	11123	0.4589	40.18	41.26	0%	0%	0%	0%	0%
20210412	43.91	44.15	41.17	41.36	-6.57%	-1.99%	0%	20072	0.8471	67.51	42.2	0%	0%	0%	0%	0%
20210409	43.98	44.7	43.33	44.27	0.66%	0.87%	0%	14254	0.6256	51.16	43.89	0%	0%	0%	0%	0%
20210408	45.5	46.19	43.85	43.98	-4.2%	-2.18%	0%	24230	1.0895	89.68	44.96	0%	0%	0%	0%	0%
20210407	45.5	46.08	44.6	45.91	0.88%	1.28%	0%	24857	1.1267	94.21	45.33	0%	0%	0%	0%	0%
20210406	45.8	46.26	44.64	45.51	-0.5%	0.33%	0%	29475	1.3369	117.5	45.36	0%	0%	0%	0%	0%
20210402	43.88	46.1	43.85	45.74	4.14%	1.28%	0%	43818	1.9788	180.02	45.16	0%	0%	0%	0%	0%
20210401	42.3	44.29	41.92	43.92	2.98%	0.55%	0%	27994	1.2229	125.97	43.68	0%	0%	0%	0%	0%
20210330	43.28	43.78	42.26	42.26	-2.69%	-1.28%	0%	19881	0.8511	88.72	42.81	0%	0%	0%	0%	0%
20210329	43.08	45.33	42.91	43.43	-0.48%	-1.12%	0%	28672	1.2594	125.14	43.92	0%	0%	0%	0%	0%
20210326	42.22	44.5	41.4	43.64	4.63%	1.49%	0%	36911	1.587	149.15	43	0%	0%	0%	0%	0%
20201215	45.24	45.83	44.94	45.65	0.13%	0.71%	0%	11627	0.5271	48.49	45.33	0%	0%	0%	0%	0%
20201214	45.23	45.88	44.9	45.59	0.97%	0.42%	0%	12009	0.5452	49.88	45.4	0%	0%	0%	0%	0%
20201211	46.82	46.98	44.52	45.15	-3.81%	-0.73%	0%	19820	0.9014	81.17	45.48	0%	0%	0%	0%	0%
20201210	47.1	47.57	46.55	46.94	-0.74%	-0.4%	0%	11562	0.5449	45.85	47.13	0%	0%	0%	0%	0%
20201209	49.2	49.59	47.29	47.29	-4.35%	-2.03%	0%	19703	0.951	77.94	48.27	0%	0%	0%	0%	0%
20201208	49.8	50.25	49.16	49.44	-1.12%	-0.38%	0%	13992	0.6944	55.21	49.63	0%	0%	0%	0%	0%
20201207	50.24	50.99	49.27	50	-0.1%	-0.12%	0%	22137	1.1081	80.88	50.06	0%	0%	0%	0%	0%
20201204	49.84	51.12	49.4	50.05	-0.79%	-0.93%	0%	26173	1.3222	97.97	50.52	0%	0%	0%	0%	0%
20201203	50.98	52.31	49.35	50.45	0.4%	-0.51%	0%	36197	1.8356	138.63	50.71	0%	0%	0%	0%	0%
20201202	46.88	51.2	46.51	50.25	7.35%	2.78%	0%	37175	1.8176	141.43	48.89	0%	0%	0%	0%	0%
20201201	46.89	47.2	46.55	46.81	0.43%	-0.21%	0%	12475	0.5852	48.47	46.91	0%	0%	0%	0%	0%
20201130	46.38	47.23	45.6	46.61	-0.36%	0.17%	0%	15494	0.7209	56.06	46.53	0%	0%	0%	0%	0%
20201127	49.04	49.27	46.24	46.78	-5.57%	-1.58%	0%	35345	1.6798	125.49	47.53	0%	0%	0%	0%	0%
20201126	50.1	50.27	49.2	49.54	-1.65%	-0.38%	0%	17347	0.8627	66.26	49.73	0%	0%	0%	0%	0%
20201125	50.9	51.31	50.2	50.37	-1.54%	-0.63%	0%	26184	1.3272	99.03	50.69	0%	0%	0%	0%	0%
20201124	49.1	51.19	48.86	51.16	4.13%	1.61%	0%	36104	1.8179	125.01	50.35	0%	0%	0%	0%	0%
20201123	49.1	49.7	48.7	49.13	-1.15%	-0.02%	0%	18381	0.9032	58.97	49.14	0%	0%	0%	0%	0%
20201120	50.15	50.79	49.28	49.7	-1.7%	-0.34%	0%	21407	1.0675	57.21	49.87	0%	0%	0%	0%	0%
20201119	49.05	50.56	48.65	50.56	1.81%	1.08%	0%	28910	1.446	69.6	50.02	0%	0%	0%	0%	0%
20201118	50.4	50.46	49.12	49.66	-1.59%	-0.42%	0%	20851	1.0398	51.56	49.87	0%	0%	0%	0%	0%
20201117	49.71	50.48	48.34	50.46	1.1%	2.33%	0%	27808	1.3711	68.75	49.31	0%	0%	0%	0%	0%
20201116	49.4	49.96	48.2	49.91	0.62%	1.16%	0%	25284	1.2475	62.75	49.34	0%	0%	0%	0%	0%
20201113	48.94	50.5	48.52	49.6	0.45%	0.1%	0%	26514	1.3139	66.51	49.55	0%	0%	0%	0%	0%
20201112	49.88	49.98	48.22	49.38	0.53%	0.78%	0%	25402	1.2448	62.37	49	0%	0%	0%	0%	0%
20201111	51.21	51.78	48.65	49.12	-5.17%	-1.31%	0%	49562	2.4668	127.41	49.77	0%	0%	0%	0%	0%
20201110	52	52.6	51.09	51.8	-3.36%	-0.27%	0%	49892	2.5916	147.36	51.94	0%	0%	0%	0%	0%
20201109	49.78	54.69	49.44	53.6	7.52%	2.74%	0%	81399	4.2467	273.79	52.17	0%	0%	0%	0%	0%
20201106	46.8	51.05	45.64	49.85	7.41%	1.42%	0%	64763	3.1831	265.97	49.15	0%	0%	0%	0%	0%
20201105	46.64	46.79	45.58	46.41	0.78%	0.63%	0%	18146	0.8369	83.49	46.12	0%	0%	0%	0%	0%
20201104	46.48	46.98	45.85	46.05	-0.82%	-0.58%	0%	17621	0.8162	82.58	46.32	0%	0%	0%	0%	0%
20201103	45	47.61	44.92	46.43	2.59%	-0.24%	0%	28107	1.308	112.18	46.54	0%	0%	0%	0%	0%
20201102	45.5	46.38	44.31	45.26	0.02%	0.24%	0%	24888	1.1238	84	45.15	0%	0%	0%	0%	0%
20201030	43.75	47.21	43.75	45.25	3.24%	-0.55%	0%	33328	1.5163	90.45	45.5	0%	0%	0%	0%	0%
20201029	43.8	44.44	43.59	43.83	-2.08%	-0.41%	0%	14730	0.6482	33.46	44.01	0%	0%	0%	0%	0%
20201028	44.88	45.3	44.1	44.76	0.31%	0%	0%	15463	0.6922	27.1	44.76	0%	0%	0%	0%	0%
20201027	43.99	44.78	43.88	44.62	1.46%	0.79%	0%	11646	0.5156	18.15	44.27	0%	0%	0%	0%	0%
20201026	44.8	44.83	43.5	43.98	-2.68%	-0.14%	0%	15986	0.704	17.72	44.04	0%	0%	0%	0%	0%
20201023	47.42	47.55	45.05	45.19	-4.7%	-1.91%	0%	26906	1.2395	29.8	46.07	0%	0%	0%	0%	0%
20201022	47	47.89	46.72	47.42	0.27%	0.08%	0%	14693	0.6961	17.19	47.38	0%	0%	0%	0%	0%
20200909	49.59	50.43	47	47.05	-8.03%	-2.97%	0%	53467	2.5924	65.01	48.49	0%	0%	0%	0%	0%
20200908	53.1	54.19	50.63	51.16	-5.61%	-1.18%	0%	58480	3.0276	81.05	51.77	0%	0%	0%	0%	0%
20200907	58.76	59.88	54.2	54.2	-7.74%	-5.9%	0%	78270	4.5085	131.15	57.6	0%	0%	0%	0%	0%
20200904	57.08	61	57.08	58.75	0.15%	-1.18%	0%	69369	4.1239	137.9	59.45	0%	0%	0%	0%	0%
20200903	59.35	62.07	58.23	58.66	-7.62%	-1.64%	0%	114341	6.8195	264.38	59.64	0%	0%	0%	0%	0%
20200902	67	67	63.5	63.5	-10.01%	-2.19%	0%	54813	3.5586	187.46	64.92	0%	0%	0%	0%	0%
20200901	68	72.55	68	70.56	6.88%	1.42%	0%	170113	11.8352	690.56	69.57	0%	0%	0%	0%	0%
20200831	66.02	66.02	66.02	66.02	10%	0%	0%	38869	2.5661	571.9	66.02	0%	0%	0%	0%	0%
20200828	60.02	60.02	60.02	60.02	10.01%	0.02%	0%	2208	0.1325	90.62	60.01	0%	0%	0%	0%	0%
20200827	54.56	54.56	54.56	54.56	10%	0%	0%	1635	0.0892	60.07	54.56	0%	0%	0%	0%	0%
20200826	49.6	49.6	49.6	49.6	10%	0%	0%	1375	0.0682	42.53	49.6	0%	0%	0%	0%	0%
20200825	45.09	45.09	45.09	45.09	10%	0.11%	0%	1128	0.0508	27.7	45.04	0%	0%	0%	0%	0%
20200824	40.99	40.99	40.99	40.99	10.01%	-0.12%	0%	921	0.0378	16.61	41.04	0%	0%	0%	0%	0%
20200821	37.26	37.26	37.26	37.26	10.01%	-0.16%	0%	351	0.0131	4.06	37.32	0%	0%	0%	0%	0%
20200820	33.87	33.87	33.87	33.87	10%	-0.03%	0%	245	0.0083	0.03	33.88	0%	0%	0%	0%	0%