振邦智能(003028)_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	38.11	38.77	37.81	38.71	1.57%	0.65%	0%	6165	0.2371	91.74	38.46	0%	0%	0%	0%	0%
20230927	37.4	38.45	37.18	38.11	1.68%	0.18%	0%	6620	0.2518	98.08	38.04	0%	0%	0%	0%	0%
20230926	38.22	38.33	37.29	37.48	-2.09%	-0.24%	0%	5944	0.2233	86.84	37.57	0%	0%	0%	0%	0%
20230925	38.07	38.67	37.66	38.28	1.16%	0.34%	0%	5711	0.2179	84.1	38.15	0%	0%	0%	0%	0%
20230922	37.2	37.9	36.74	37.84	1.88%	0.69%	0%	6524	0.2452	89.94	37.58	0%	0%	0%	0%	0%
20230921	37.48	37.48	36.75	37.14	-0.24%	0.24%	0%	6008	0.2226	82.02	37.05	0%	0%	0%	0%	0%
20230920	37.68	37.97	37.15	37.23	-1.04%	-0.43%	0%	5408	0.2022	71.7	37.39	0%	0%	0%	0%	0%
20230919	38.15	38.22	37.16	37.62	-1.93%	0.05%	0%	6604	0.2483	81.55	37.6	0%	0%	0%	0%	0%
20230918	37.54	39.1	37.17	38.36	1.67%	-0.16%	0%	8060	0.3097	95.14	38.42	0%	0%	0%	0%	0%
20230915	37.67	38.25	37.14	37.73	0.61%	0.03%	0%	5923	0.2234	65.87	37.72	0%	0%	0%	0%	0%
20230914	37.7	38.24	37.37	37.5	-1%	-0.48%	0%	5802	0.2186	60.64	37.68	0%	0%	0%	0%	0%
20230913	38.38	38.38	37.5	37.88	-1.43%	0.21%	0%	6814	0.2576	64.72	37.8	0%	0%	0%	0%	0%
20230912	39.01	39.24	38.29	38.43	-1.51%	-0.23%	0%	6088	0.2345	52.08	38.52	0%	0%	0%	0%	0%
20230911	38.75	39.37	38.42	39.02	0.72%	-0.18%	0%	8657	0.3384	64.17	39.09	0%	0%	0%	0%	0%
20230908	38.36	39.29	38.36	38.74	0%	-0.56%	0%	5908	0.2302	39.94	38.96	0%	0%	0%	0%	0%
20230907	39.24	39.49	38.57	38.74	-1.63%	-0.51%	0%	7984	0.3109	50.04	38.94	0%	0%	0%	0%	0%
20230906	38.82	39.5	38.3	39.38	1.44%	0.51%	0%	10277	0.4027	58.61	39.18	0%	0%	0%	0%	0%
20230905	38.5	39.29	38.2	38.82	1.25%	0%	0%	10874	0.4221	51.17	38.82	0%	0%	0%	0%	0%
20230904	38.81	39.18	37.68	38.34	-1.21%	0.6%	0%	11610	0.4425	51.7	38.11	0%	0%	0%	0%	0%
20230901	38.66	39.19	38.5	38.81	0.75%	0.03%	0%	11009	0.4272	46.29	38.8	0%	0%	0%	0%	0%
20230831	37.82	38.67	37.77	38.52	1.05%	0.47%	0%	14556	0.5581	50.91	38.34	0%	0%	0%	0%	0%
20230830	37.11	38.57	37.09	38.12	2.75%	0.03%	0%	19158	0.7302	67.15	38.11	0%	0%	0%	0%	0%
20230829	34.36	37.26	34.36	37.1	7.94%	2.34%	0%	26292	0.9531	95.17	36.25	0%	0%	0%	0%	0%
20230828	36.8	36.97	34.05	34.37	-2.47%	-1.94%	0%	21381	0.7495	80.4	35.05	0%	0%	0%	0%	0%
20230825	37	37	35.11	35.24	-4.76%	-1.07%	0%	17358	0.6183	67.26	35.62	0%	0%	0%	0%	0%
20230824	37.66	37.93	36.3	37	-2.84%	0.14%	0%	25496	0.9421	105.13	36.95	0%	0%	0%	0%	0%
20230823	39.12	39.67	37.72	38.08	0.03%	-1.17%	0%	45321	1.7461	207.29	38.53	0%	0%	0%	0%	0%
20230822	36.95	38.07	36.6	38.07	10%	1.14%	0%	17637	0.6638	91.24	37.64	0%	0%	0%	0%	0%
20230821	35.5	36.12	34.31	34.61	-6.36%	-1.59%	0%	28201	0.9917	142.84	35.17	0%	0%	0%	0%	0%
20230818	40.8	42.38	36.02	36.96	-6.64%	-5.74%	0%	54704	2.1448	353.31	39.21	0%	0%	0%	0%	0%
20230817	38.49	39.59	38.16	39.59	2.59%	1.7%	0%	12702	0.4945	118.42	38.93	0%	0%	0%	0%	0%
20230816	39.75	39.75	38.38	38.59	-1%	-0.39%	0%	9697	0.3757	98.96	38.74	0%	0%	0%	0%	0%
20230815	38.9	39.29	38.56	38.98	0.31%	0.41%	0%	7252	0.2815	79.61	38.82	0%	0%	0%	0%	0%
20230814	38.54	38.91	38.11	38.86	0.83%	0.78%	0%	7454	0.2874	82.8	38.56	0%	0%	0%	0%	0%
20230811	38.8	39.06	38.46	38.54	-0.28%	-0.49%	0%	11570	0.4481	130.62	38.73	0%	0%	0%	0%	0%
20230810	38.2	38.98	37.81	38.65	0.36%	0.23%	0%	11465	0.4421	143.31	38.56	0%	0%	0%	0%	0%
20230809	38.8	39.09	38.11	38.51	0.47%	0.05%	0%	17074	0.6571	236.57	38.49	0%	0%	0%	0%	0%
20230808	37.88	38.43	37.43	38.33	1.21%	0.74%	0%	11212	0.4266	156.75	38.05	0%	0%	0%	0%	0%
20230807	37.7	37.99	37.3	37.87	0.45%	0.5%	0%	5608	0.2113	82.02	37.68	0%	0%	0%	0%	0%
20230804	37.24	37.77	37.01	37.7	2.11%	0.69%	0%	6391	0.2393	92.42	37.44	0%	0%	0%	0%	0%
20230803	37.25	37.25	36.71	36.92	-0.57%	0.11%	0%	3145	0.116	43.91	36.88	0%	0%	0%	0%	0%
20230802	36.98	37.4	36.98	37.13	0.03%	-0.03%	0%	2348	0.0872	30.04	37.14	0%	0%	0%	0%	0%
20230801	37.09	37.43	36.88	37.12	0.08%	0.13%	0%	4259	0.1579	49.21	37.07	0%	0%	0%	0%	0%
20230731	36.82	37.28	36.8	37.09	0.79%	0%	0%	5513	0.2045	62.6	37.09	0%	0%	0%	0%	0%
20230728	36.52	36.89	35.95	36.8	1.07%	0.6%	0%	4894	0.179	51.89	36.58	0%	0%	0%	0%	0%
20230727	36.8	37.31	36.31	36.41	-1.25%	-0.76%	0%	3857	0.1415	38.21	36.69	0%	0%	0%	0%	0%
20230726	37.5	37.8	36.84	36.87	-1.63%	-0.67%	0%	4787	0.1777	42.46	37.12	0%	0%	0%	0%	0%
20230725	36.9	37.53	36.87	37.48	2.13%	0.67%	0%	5753	0.2142	45.02	37.23	0%	0%	0%	0%	0%
20230724	36.68	36.86	36.4	36.7	0.25%	0.08%	0%	4268	0.1565	33.33	36.67	0%	0%	0%	0%	0%
20230721	37.5	37.52	36.58	36.61	-2.66%	-0.81%	0%	7770	0.2868	61.19	36.91	0%	0%	0%	0%	0%
20230720	38.64	38.83	37.51	37.61	-2.41%	-0.63%	0%	8401	0.318	69	37.85	0%	0%	0%	0%	0%
20230719	39.48	39.59	38.26	38.54	-2.28%	-0.52%	0%	7661	0.2968	65.18	38.74	0%	0%	0%	0%	0%
20230718	39.8	39.98	39.28	39.44	-0.98%	-0.38%	0%	5991	0.2372	53.02	39.59	0%	0%	0%	0%	0%
20230717	40.57	40.58	39.5	39.83	-2.31%	-0.1%	0%	10117	0.4034	83.12	39.87	0%	0%	0%	0%	0%
20230714	41.03	41.89	40.55	40.77	-0.88%	-0.95%	0%	11576	0.4765	90.61	41.16	0%	0%	0%	0%	0%
20230713	41.7	42.28	40.89	41.13	-1.13%	-0.12%	0%	16696	0.6875	130.48	41.18	0%	0%	0%	0%	0%
20230712	40.55	44	40.2	41.6	2.46%	-0.95%	0%	21700	0.9113	180.12	42	0%	0%	0%	0%	0%
20230711	40.09	40.6	39.55	40.6	1.3%	1.17%	0%	5342	0.2144	46.01	40.13	0%	0%	0%	0%	0%
20230710	40.21	40.6	39.81	40.08	-0.2%	-0.07%	0%	6069	0.2434	55.62	40.11	0%	0%	0%	0%	0%
20230707	41.25	41.35	40.1	40.16	-2.67%	-0.74%	0%	5799	0.2346	53.83	40.46	0%	0%	0%	0%	0%
20230706	41.95	42.03	40.98	41.26	-1.67%	-0.27%	0%	7414	0.3067	65.79	41.37	0%	0%	0%	0%	0%
20230705	42.65	42.89	41.82	41.96	-1.62%	-0.85%	0%	7113	0.301	68.7	42.32	0%	0%	0%	0%	0%
20230704	42.43	43.17	41.91	42.65	0.16%	0.31%	0%	14523	0.6175	136.53	42.52	0%	0%	0%	0%	0%
20230703	42	43.3	41.6	42.58	1.84%	0%	0%	18257	0.7774	188.57	42.58	0%	0%	0%	0%	0%
20230630	41.68	42.02	41.06	41.81	0.5%	0.31%	0%	10374	0.4324	119.73	41.68	0%	0%	0%	0%	0%
20230629	39.86	41.93	39.54	41.6	5.1%	1.02%	0%	15236	0.6274	185.19	41.18	0%	0%	0%	0%	0%
20230628	40.31	40.44	38.64	39.58	-1.79%	0.79%	0%	6172	0.2424	80.91	39.27	0%	0%	0%	0%	0%
20230627	39.01	40.37	39.01	40.3	3.33%	0.95%	0%	5002	0.1997	69.62	39.92	0%	0%	0%	0%	0%
20230626	40.51	40.8	38.85	39	-3.73%	-1.69%	0%	5636	0.2236	80.19	39.67	0%	0%	0%	0%	0%
20230621	41.3	41.79	40.5	40.51	-2.13%	-1.07%	0%	6352	0.2601	96.24	40.95	0%	0%	0%	0%	0%
20230620	41.11	41.57	40.51	41.39	1.27%	0.56%	0%	7345	0.3023	112.52	41.16	0%	0%	0%	0%	0%
20230619	40.29	41.21	40.21	40.87	0.67%	0.02%	0%	5198	0.2124	79.31	40.86	0%	0%	0%	0%	0%
20230616	40.33	40.8	40.05	40.6	1.12%	0.32%	0%	6054	0.245	89.1	40.47	0%	0%	0%	0%	0%
20230615	39.61	40.47	39.39	40.15	1.13%	0.3%	0%	7964	0.3188	116.08	40.03	0%	0%	0%	0%	0%
20230614	40.76	40.99	39.55	39.7	-2.58%	-0.75%	0%	6773	0.2709	102.1	40	0%	0%	0%	0%	0%
20230613	40.19	42.05	40.19	40.75	0.77%	-0.66%	0%	7041	0.2888	112.03	41.02	0%	0%	0%	0%	0%
20230612	39.2	40.62	38.96	40.44	3.11%	1.1%	0%	5478	0.2191	86.43	40	0%	0%	0%	0%	0%
20230609	39.22	39.52	38.86	39.22	0.51%	-0.03%	0%	3770	0.1479	56.83	39.23	0%	0%	0%	0%	0%
20230608	39.61	39.95	39.01	39.02	-1.46%	-0.99%	0%	3436	0.1354	48.92	39.41	0%	0%	0%	0%	0%
20230607	39.85	40	39.2	39.6	-0.63%	0.35%	0%	6060	0.2391	76.09	39.46	0%	0%	0%	0%	0%
20230606	41.48	41.8	39.82	39.85	-3.93%	-1.09%	0%	6785	0.2734	78.33	40.29	0%	0%	0%	0%	0%
20230605	41.3	41.96	40.5	41.48	0.58%	0.58%	0%	6797	0.2803	78.41	41.24	0%	0%	0%	0%	0%
20230602	41.03	41.79	40.67	41.24	0.49%	0.07%	0%	5477	0.2257	59.89	41.21	0%	0%	0%	0%	0%
20230601	41.12	41.79	40.86	41.04	-0.7%	-0.63%	0%	4971	0.2053	54.73	41.3	0%	0%	0%	0%	0%
20230531	41.73	41.9	40.94	41.33	-1.03%	-0.22%	0%	4727	0.1958	48.36	41.42	0%	0%	0%	0%	0%
20230530	41.58	42	40.78	41.76	0.55%	0.8%	0%	5738	0.2377	52.46	41.43	0%	0%	0%	0%	0%
20230529	41.72	42.19	41.26	41.53	-0.38%	-0.31%	0%	6429	0.2678	53.96	41.66	0%	0%	0%	0%	0%
20230526	42.11	42.15	41	41.69	-1.37%	0.39%	0%	7419	0.3081	62.05	41.53	0%	0%	0%	0%	0%
20230525	41.42	42.88	41.32	42.27	1.61%	0.28%	0%	12027	0.5069	101.09	42.15	0%	0%	0%	0%	0%
20230524	41.01	43.5	40.8	41.6	1.02%	-1.33%	0%	13851	0.584	121.88	42.16	0%	0%	0%	0%	0%
20230523	42.07	42.2	41.12	41.18	-2.81%	-0.77%	0%	8749	0.3631	80.69	41.5	0%	0%	0%	0%	0%
20230522	41.2	42.48	41.01	42.37	2.24%	0.69%	0%	10770	0.4532	103.14	42.08	0%	0%	0%	0%	0%
20230519	41.5	41.9	40.95	41.44	-0.17%	0.12%	0%	9374	0.388	92.34	41.39	0%	0%	0%	0%	0%
20230518	40.45	41.71	40.37	41.51	2.65%	0.97%	0%	12118	0.4982	119.42	41.11	0%	0%	0%	0%	0%
20230517	39.68	40.67	39.09	40.44	0.4%	1.15%	0%	9375	0.3748	91.1	39.98	0%	0%	0%	0%	0%
20230516	39.39	42.15	38.83	40.28	2.73%	-0.2%	0%	12782	0.5159	116.46	40.36	0%	0%	0%	0%	0%
20230515	38.6	39.74	38.42	39.51	1.88%	0.74%	0%	5627	0.2207	53.79	39.22	0%	0%	0%	0%	0%
20230510	37.45	38.9	37.19	38.83	3.68%	1.6%	0%	9045	0.3457	88.74	38.22	0%	0%	0%	0%	0%
20230509	38.18	38.18	37.27	37.45	-1.89%	-0.45%	0%	6718	0.2527	58.2	37.62	0%	0%	0%	0%	0%
20230508	38.38	39.22	37.98	38.17	-0.57%	-0.75%	0%	7278	0.2799	61.51	38.46	0%	0%	0%	0%	0%
20230505	39.07	39.18	38.21	38.39	-1.31%	-0.54%	0%	6655	0.2569	55.73	38.6	0%	0%	0%	0%	0%
20230504	39.65	40.72	38.8	38.9	-2.9%	-1.74%	0%	6818	0.2699	57.86	39.59	0%	0%	0%	0%	0%
20230428	39.66	40.21	39.15	40.06	1.78%	0.58%	0%	8804	0.3507	73.9	39.83	0%	0%	0%	0%	0%
20230427	39.45	40.09	38.73	39.36	0.87%	-0.4%	0%	12041	0.4759	102.52	39.52	0%	0%	0%	0%	0%
20230426	37.82	39.62	37.3	39.02	-3.03%	0.49%	0%	19425	0.7543	168.91	38.83	0%	0%	0%	0%	0%
20230425	40.89	40.98	39.38	40.24	-1.97%	0.1%	0%	7746	0.3114	77.9	40.2	0%	0%	0%	0%	0%
20230424	40.87	41.59	40.5	41.05	0.37%	-0.12%	0%	8394	0.345	84.63	41.1	0%	0%	0%	0%	0%
20230421	41.62	42.65	40.9	40.9	-2.01%	-2.04%	0%	10367	0.4328	104.33	41.75	0%	0%	0%	0%	0%
20230420	42.72	42.93	41.44	41.74	-2.93%	-0.14%	0%	10627	0.4442	107.23	41.8	0%	0%	0%	0%	0%
20230419	42.36	43.25	42.18	43	0.51%	0.51%	0%	7304	0.3125	67.09	42.78	0%	0%	0%	0%	0%
20230418	42.8	43.36	42.1	42.78	0.05%	0.35%	0%	7031	0.2997	56.66	42.63	0%	0%	0%	0%	0%
20230417	42.53	43.77	42.28	42.76	0.49%	-0.56%	0%	7651	0.329	57.5	43	0%	0%	0%	0%	0%
20230414	42.58	43.01	42.37	42.55	0.26%	-0.26%	0%	5319	0.2269	37.16	42.66	0%	0%	0%	0%	0%
20230413	43.61	43.88	42.44	42.44	-2.53%	-1.07%	0%	6744	0.2893	46.71	42.9	0%	0%	0%	0%	0%
20230412	42.98	43.82	42.8	43.54	1.37%	0.74%	0%	6946	0.3002	47.21	43.22	0%	0%	0%	0%	0%
20230411	43.41	43.51	42.68	42.95	-1.04%	-0.14%	0%	8815	0.3791	58.58	43.01	0%	0%	0%	0%	0%
20230410	44.13	44.3	42.87	43.4	-1.79%	-0.34%	0%	10317	0.4493	69.11	43.55	0%	0%	0%	0%	0%
20230407	43.74	44.64	43.27	44.19	0.84%	0.34%	0%	10042	0.4422	66.78	44.04	0%	0%	0%	0%	0%
20230406	44.33	44.33	42.06	43.82	-1.15%	1.69%	0%	22130	0.9536	144.62	43.09	0%	0%	0%	0%	0%
20230404	46.53	46.64	43.88	44.33	-5.28%	-1.36%	0%	20083	0.9026	147.99	44.94	0%	0%	0%	0%	0%
20230403	47.5	47.73	45.5	46.8	-1.99%	0.75%	0%	14027	0.6515	102.73	46.45	0%	0%	0%	0%	0%
20230331	46.29	47.96	45.87	47.75	3.6%	0.84%	0%	12186	0.577	93.03	47.35	0%	0%	0%	0%	0%
20230330	45.88	46.58	45.72	46.09	0.61%	0.11%	0%	6972	0.321	55.01	46.04	0%	0%	0%	0%	0%
20230329	46.65	47.28	45.65	45.81	-2.16%	-1.1%	0%	9526	0.4412	75.83	46.32	0%	0%	0%	0%	0%
20230328	46.98	47.99	46.6	46.82	-0.59%	-0.72%	0%	7807	0.3682	64.39	47.16	0%	0%	0%	0%	0%
20230327	47.46	48.02	46.8	47.1	-1.22%	-0.34%	0%	8166	0.3859	67.01	47.26	0%	0%	0%	0%	0%
20230324	48	49.04	47.46	47.68	-0.71%	-0.91%	0%	11408	0.549	97.06	48.12	0%	0%	0%	0%	0%
20230323	47.54	48.33	47.05	48.02	0.84%	0.48%	0%	8230	0.3933	75.25	47.79	0%	0%	0%	0%	0%
20230322	47.98	48.56	47.02	47.62	-0.79%	-0.29%	0%	9842	0.4701	85.27	47.76	0%	0%	0%	0%	0%
20230321	45.18	48.44	44.96	48	6.08%	1.52%	0%	24762	1.1707	218.34	47.28	0%	0%	0%	0%	0%
20230320	45.18	46	43.7	45.25	0.78%	1.03%	0%	11785	0.5278	114.08	44.79	0%	0%	0%	0%	0%
20230317	45.24	45.5	44.7	44.9	-0.11%	-0.36%	0%	6858	0.309	67.45	45.06	0%	0%	0%	0%	0%
20230316	45.02	45.66	44.72	44.95	-1.21%	-0.42%	0%	6391	0.2885	60.86	45.14	0%	0%	0%	0%	0%
20230315	46.57	46.72	45.29	45.5	-0.26%	-0.89%	0%	6793	0.3119	58.3	45.91	0%	0%	0%	0%	0%
20230314	46	46.04	44.9	45.62	-1.53%	0.2%	0%	8899	0.4052	71.07	45.53	0%	0%	0%	0%	0%
20230313	46.63	46.88	45.88	46.33	0.28%	0.15%	0%	6020	0.2785	47.91	46.26	0%	0%	0%	0%	0%
20230310	47.71	48.3	46	46.2	-3.75%	-1.13%	0%	10483	0.4899	80.18	46.73	0%	0%	0%	0%	0%
20230309	48.29	48.35	47.7	48	-0.06%	0.15%	0%	4108	0.1969	30.01	47.93	0%	0%	0%	0%	0%
20230308	47.54	48.58	47.5	48.03	1.03%	0.06%	0%	6883	0.3304	44.22	48	0%	0%	0%	0%	0%
20230307	48.74	49.09	47.53	47.54	-2.6%	-1.14%	0%	8833	0.4248	54.73	48.09	0%	0%	0%	0%	0%
20230306	48.86	49.5	47.83	48.81	-0.08%	-0.02%	0%	10010	0.4887	60.92	48.82	0%	0%	0%	0%	0%
20230303	48.66	49.39	48.48	48.85	-0.06%	-0.02%	0%	8932	0.4364	52.47	48.86	0%	0%	0%	0%	0%
20230302	50.8	50.89	48.6	48.88	-3.82%	-1.15%	0%	16159	0.7991	92.2	49.45	0%	0%	0%	0%	0%
20230301	50.6	50.83	49.51	50.82	0.49%	1.36%	0%	11932	0.5983	63.98	50.14	0%	0%	0%	0%	0%
20230228	51	51.3	50.31	50.57	-1.61%	-0.06%	0%	10194	0.5158	53.67	50.6	0%	0%	0%	0%	0%
20230227	51.3	52.66	50.7	51.4	0.27%	-0.71%	0%	9987	0.517	50.3	51.77	0%	0%	0%	0%	0%
20230224	52.55	52.89	50.5	51.26	-2.7%	0.1%	0%	15330	0.7851	72.62	51.21	0%	0%	0%	0%	0%
20230223	51.76	53.87	51.7	52.68	1.27%	-0.53%	0%	18703	0.9905	85.17	52.96	0%	0%	0%	0%	0%
20230222	51.83	53.11	51.6	52.02	-0.29%	-0.59%	0%	10503	0.5496	45.52	52.33	0%	0%	0%	0%	0%
20230221	52.05	53.11	51.8	52.17	0.23%	-0.32%	0%	11624	0.6084	44.73	52.34	0%	0%	0%	0%	0%
20230220	51.27	52.5	50.08	52.05	1.48%	0.95%	0%	14551	0.7503	52.38	51.56	0%	0%	0%	0%	0%
20230217	51.53	51.88	50.69	51.29	-0.12%	0.14%	0%	14835	0.7598	50.68	51.22	0%	0%	0%	0%	0%
20230216	53.28	54.72	51.2	51.35	-3.62%	-3.2%	0%	26657	1.4141	89.78	53.05	0%	0%	0%	0%	0%
20230215	53.8	54.09	52.8	53.28	-1.44%	0%	0%	14843	0.7909	49.64	53.28	0%	0%	0%	0%	0%
20230214	53.31	54.25	52.54	54.06	1.29%	1.16%	0%	19092	1.0203	56.09	53.44	0%	0%	0%	0%	0%
20230213	53	54.11	52.97	53.37	0.83%	-0.45%	0%	16586	0.8892	48.1	53.61	0%	0%	0%	0%	0%
20230210	55.51	55.87	52.93	52.93	-5.4%	-1.69%	0%	30173	1.6244	81.69	53.84	0%	0%	0%	0%	0%
20230209	56.77	57.15	55.43	55.95	-1.58%	-0.37%	0%	25404	1.4267	73.11	56.16	0%	0%	0%	0%	0%
20230208	54.86	57.5	53.64	56.85	3.63%	1.75%	0%	33311	1.8612	97.36	55.87	0%	0%	0%	0%	0%
20230207	54.65	55.9	54.24	54.86	0.57%	-0.44%	0%	21833	1.2029	66.28	55.1	0%	0%	0%	0%	0%
20230206	54.3	55.48	53.5	54.55	-0.57%	0.44%	0%	21496	1.1675	63.56	54.31	0%	0%	0%	0%	0%
20230203	55.66	56.27	54.5	54.86	-1.76%	-0.15%	0%	19519	1.0723	56.92	54.94	0%	0%	0%	0%	0%
20230202	56.99	57	54.45	55.84	-2.02%	0.52%	0%	24416	1.3564	64.28	55.55	0%	0%	0%	0%	0%
20230201	59.5	62.19	55.05	56.99	-5.06%	-0.96%	0%	45422	2.6138	117.83	57.54	0%	0%	0%	0%	0%
20230131	59.2	60.43	58	60.03	1.06%	0.76%	0%	19545	1.1645	54.89	59.58	0%	0%	0%	0%	0%
20230130	55.89	60.99	55.7	59.4	7.01%	1.26%	0%	33217	1.9486	91.99	58.66	0%	0%	0%	0%	0%
20230120	54.54	56.56	53.7	55.51	1.95%	0.91%	0%	23427	1.2888	62.79	55.01	0%	0%	0%	0%	0%
20230119	55.1	56.29	54.25	54.45	-1.47%	-1.22%	0%	19468	1.0731	63.85	55.12	0%	0%	0%	0%	0%
20230118	56.5	56.95	54.8	55.26	-2.19%	-0.25%	0%	17976	0.9959	44.76	55.4	0%	0%	0%	0%	0%
20230117	54.51	57.2	54.2	56.5	2.45%	1.15%	0%	24098	1.3461	60.84	55.86	0%	0%	0%	0%	0%
20230116	55.33	56.32	54.2	55.15	1.75%	-0.13%	0%	26533	1.4651	67.89	55.22	0%	0%	0%	0%	0%
20230113	56.68	57.88	52.77	54.2	-3.01%	-1.04%	0%	55865	3.06	147.44	54.77	0%	0%	0%	0%	0%
20230112	51.69	55.88	50.89	55.88	10%	3.33%	0%	46902	2.5366	137.64	54.08	0%	0%	0%	0%	0%
20230111	49.7	54.08	49.09	50.8	2.25%	-1.47%	0%	34558	1.7817	106.16	51.56	0%	0%	0%	0%	0%
20230110	49.76	50.2	48.59	49.68	-0.2%	0.67%	0%	21747	1.0732	66.8	49.35	0%	0%	0%	0%	0%
20230109	49.6	50.47	48.6	49.78	-0.12%	0.55%	0%	23968	1.1867	73.96	49.51	0%	0%	0%	0%	0%
20230106	48.77	50.6	47.4	49.84	5.26%	1.92%	0%	40292	1.9704	123.39	48.9	0%	0%	0%	0%	0%
20230105	44.62	48.49	43.39	47.35	6.12%	1.85%	0%	36035	1.6754	107.23	46.49	0%	0%	0%	0%	0%
20230104	44.01	44.62	43.08	44.62	0.59%	1.43%	0%	17608	0.7746	50.9	43.99	0%	0%	0%	0%	0%
20230103	42.21	44.49	42.12	44.36	5.09%	2.14%	0%	22148	0.9619	57.29	43.43	0%	0%	0%	0%	0%
20221230	43.61	43.96	41.82	42.21	-1.1%	-1.36%	0%	22593	0.9668	67.45	42.79	0%	0%	0%	0%	0%
20221229	45	45.49	42.41	42.68	-5.8%	-1.68%	0%	30812	1.3376	72.63	43.41	0%	0%	0%	0%	0%
20221228	45.65	46.49	44	45.31	-1.93%	0.47%	0%	22697	1.0237	55.77	45.1	0%	0%	0%	0%	0%
20221227	45.68	47.95	45.03	46.2	0.33%	-0.35%	0%	25736	1.1932	61.2	46.36	0%	0%	0%	0%	0%
20221226	43.84	47.16	43.28	46.05	4.09%	0.59%	0%	26239	1.2013	60.37	45.78	0%	0%	0%	0%	0%
20221223	47	48	44.22	44.24	-7.85%	-3.83%	0%	32454	1.4929	76.96	46	0%	0%	0%	0%	0%
20221222	46.41	48.33	45.07	48.01	2.94%	1.82%	0%	37456	1.766	94.85	47.15	0%	0%	0%	0%	0%
20221221	47	47	45.69	46.64	-1.85%	0.87%	0%	24453	1.1307	63.11	46.24	0%	0%	0%	0%	0%
20221220	45.2	47.89	44.5	47.52	4.21%	1.45%	0%	42708	2.0006	116.4	46.84	0%	0%	0%	0%	0%
20221219	43.41	46	43.06	45.6	2.98%	1.95%	0%	34356	1.5367	96.86	44.73	0%	0%	0%	0%	0%
20221216	43.7	47.7	43.53	44.28	0.98%	-1.91%	0%	44132	1.992	124.69	45.14	0%	0%	0%	0%	0%
20221215	43.3	44.52	43.18	43.85	0.07%	-0.11%	0%	29482	1.2944	77.96	43.9	0%	0%	0%	0%	0%
20221214	44.81	45.01	43.15	43.82	-3.27%	-0.16%	0%	51149	2.2447	152.77	43.89	0%	0%	0%	0%	0%
20221213	41.53	45.3	41	45.3	10%	2.56%	0%	40033	1.7682	103.65	44.17	0%	0%	0%	0%	0%
20221212	40.16	41.8	39.68	41.18	1.55%	0.44%	0%	20028	0.8212	44.77	41	0%	0%	0%	0%	0%
20221209	41.11	41.6	40.49	40.55	-0.9%	-0.86%	0%	19692	0.8054	37.84	40.9	0%	0%	0%	0%	0%
20221208	40.66	42.25	40.02	40.92	1.34%	-0.8%	0%	27913	1.1513	50.17	41.25	0%	0%	0%	0%	0%
20221207	40.49	41.18	40.04	40.38	-1.15%	-0.2%	0%	15169	0.6138	26.07	40.46	0%	0%	0%	0%	0%
20221206	41.48	41.66	40.48	40.85	-2.18%	-0.29%	0%	21593	0.8847	38.17	40.97	0%	0%	0%	0%	0%
20221205	42.7	42.7	41.04	41.76	-2.25%	0.36%	0%	30487	1.2685	56.16	41.61	0%	0%	0%	0%	0%
20221202	41.15	43.76	41.03	42.72	3.39%	0.09%	0%	52002	2.2197	102.99	42.68	0%	0%	0%	0%	0%
20221201	41.11	41.7	40.4	41.32	0.41%	0.54%	0%	29443	1.2101	61.24	41.1	0%	0%	0%	0%	0%
20221130	41.72	42.34	40.69	41.15	-0.96%	-0.46%	0%	35321	1.46	76.03	41.34	0%	0%	0%	0%	0%
20221129	42.43	43.93	41.43	41.55	-1.19%	-2.21%	0%	59933	2.5467	144.35	42.49	0%	0%	0%	0%	0%
20221128	38.69	43.12	38.69	42.05	7.27%	1.64%	0%	76790	3.1768	209.44	41.37	0%	0%	0%	0%	0%
20221125	41	41	38.98	39.2	-2.71%	-1.38%	0%	60251	2.3949	199.33	39.75	0%	0%	0%	0%	0%
20221124	36.88	40.29	36.58	40.29	9.99%	1.51%	0%	46755	1.8555	181.63	39.69	0%	0%	0%	0%	0%
20221123	36.11	36.78	35.22	36.63	1.47%	1.44%	0%	12331	0.4453	48.32	36.11	0%	0%	0%	0%	0%
20221122	37.55	37.66	35.97	36.1	-3.86%	-1.61%	0%	16288	0.5976	60.05	36.69	0%	0%	0%	0%	0%
20221121	36.8	37.58	36.31	37.55	1.76%	1.35%	0%	15602	0.578	58.26	37.05	0%	0%	0%	0%	0%
20221118	38.49	38.68	36.88	36.9	-4.11%	-1.86%	0%	23088	0.868	84.3	37.6	0%	0%	0%	0%	0%
20221117	37.38	38.98	36.6	38.48	2.94%	0.79%	0%	34214	1.3063	121.13	38.18	0%	0%	0%	0%	0%
20221116	38.08	38.53	36.95	37.38	-2.04%	-0.45%	0%	16671	0.626	56.35	37.55	0%	0%	0%	0%	0%
20221115	37.51	38.16	36.9	38.16	2.17%	1.3%	0%	19029	0.7168	62.9	37.67	0%	0%	0%	0%	0%
20221114	36.89	37.8	36.53	37.35	0.62%	0.19%	0%	20086	0.7489	65.93	37.28	0%	0%	0%	0%	0%
20221111	38.6	39.1	37.08	37.12	-1.8%	-2.11%	0%	22890	0.8681	77.45	37.92	0%	0%	0%	0%	0%
20221110	38.89	39.5	37.68	37.8	-3.62%	-1.66%	0%	25029	0.9622	85.23	38.44	0%	0%	0%	0%	0%
20221109	38.89	40.45	38.19	39.22	1.37%	0.18%	0%	30851	1.2077	101.72	39.15	0%	0%	0%	0%	0%
20221108	38.82	39.05	38.02	38.69	-0.92%	0.7%	0%	15883	0.6103	52.95	38.42	0%	0%	0%	0%	0%
20221107	39.85	39.85	38.78	39.05	-2.08%	-0.2%	0%	24838	0.9719	84.39	39.13	0%	0%	0%	0%	0%
20221104	39.47	39.95	38.66	39.88	1.09%	1.32%	0%	34780	1.3689	123.92	39.36	0%	0%	0%	0%	0%
20221103	39.29	40.11	38.5	39.45	1.44%	0.33%	0%	44797	1.7615	172.13	39.32	0%	0%	0%	0%	0%
20221102	35.27	38.89	35.27	38.89	10.01%	4.12%	0%	22920	0.8561	91.8	37.35	0%	0%	0%	0%	0%
20221101	33.96	35.44	33.96	35.35	4.28%	1.23%	0%	18652	0.6514	67.3	34.92	0%	0%	0%	0%	0%
20221031	33.3	34.52	33.18	33.9	1.89%	-0.21%	0%	16782	0.5701	56.85	33.97	0%	0%	0%	0%	0%
20221028	36.06	36.38	33	33.27	-7.33%	-2.86%	0%	26147	0.8955	88.39	34.25	0%	0%	0%	0%	0%
20221027	37.8	38.18	35.68	35.9	-8.86%	-2.47%	0%	39257	1.4449	144.74	36.81	0%	0%	0%	0%	0%
20221026	38.15	39.53	38.15	39.39	2.85%	0.87%	0%	18989	0.7415	80.13	39.05	0%	0%	0%	0%	0%
20221025	37.82	38.5	36.61	38.3	0.82%	1.78%	0%	13923	0.5239	56.44	37.63	0%	0%	0%	0%	0%
20221024	38.38	38.88	37.67	37.99	-0.91%	-0.89%	0%	13072	0.5011	52.59	38.33	0%	0%	0%	0%	0%
20221021	38.28	39.41	38.03	38.34	0.89%	-0.88%	0%	14068	0.5441	57.42	38.68	0%	0%	0%	0%	0%
20221020	39.22	39.22	37.56	38	-2.94%	-0.6%	0%	18072	0.6909	71.66	38.23	0%	0%	0%	0%	0%
20221019	38.85	40.07	38.6	39.15	0.77%	-0.41%	0%	23876	0.9385	95.32	39.31	0%	0%	0%	0%	0%
20221018	38.08	39.79	37.83	38.85	1.94%	0.18%	0%	17469	0.6775	69.32	38.78	0%	0%	0%	0%	0%
20221017	37.8	38.5	37.35	38.11	0.82%	0.47%	0%	14416	0.5468	57.15	37.93	0%	0%	0%	0%	0%
20220720	50.24	50.44	47.5	48.2	-1.79%	-0.5%	0%	41084	1.99	46.55	48.44	0%	0%	0%	0%	0%
20220719	51.16	52.55	48.8	49.08	-5.21%	-2.72%	0%	74353	3.7511	81.11	50.45	0%	0%	0%	0%	0%
20220718	48.5	51.78	46.13	51.78	10.01%	4.54%	0%	83145	4.1181	82.09	49.53	0%	0%	0%	0%	0%
20220715	46.8	48.33	46.03	47.07	0.41%	-0.68%	0%	51533	2.4421	46.13	47.39	0%	0%	0%	0%	0%
20220714	44.79	48.39	44.42	46.88	4.69%	0.75%	0%	68628	3.1931	56.11	46.53	0%	0%	0%	0%	0%
20220713	45.9	47.2	44.68	44.78	-6.75%	-1.78%	0%	73238	3.3388	54.9	45.59	0%	0%	0%	0%	0%
20220712	53.4	53.4	48.02	48.02	-10.01%	-2.62%	0%	87167	4.2986	69.03	49.31	0%	0%	0%	0%	0%
20220711	56	56.9	50.73	53.36	-5.02%	0.87%	0%	102151	5.4033	91.96	52.9	0%	0%	0%	0%	0%
20220708	52.5	59.18	52	56.18	4.42%	-2.67%	0%	147413	8.5084	156.51	57.72	0%	0%	0%	0%	0%
20220707	53	57.18	49.07	53.8	-1.28%	3.36%	0%	101121	5.2638	111.18	52.05	0%	0%	0%	0%	0%
20220706	54.18	58.2	52.5	54.5	-1.71%	-1.2%	0%	100339	5.5342	126.79	55.16	0%	0%	0%	0%	0%
20220705	55.78	61.37	53.01	55.45	-0.61%	-4.81%	0%	133947	7.8026	199.34	58.25	0%	0%	0%	0%	0%
20220704	51	58.5	48.38	55.79	3.8%	6.98%	0%	132289	6.8984	205.85	52.15	0%	0%	0%	0%	0%
20220701	47.15	53.75	47.15	53.75	10.01%	3.21%	0%	122904	6.4014	234.88	52.08	0%	0%	0%	0%	0%
20220630	50.76	54	48.86	48.86	-10%	-3.78%	0%	139545	7.0863	336.31	50.78	0%	0%	0%	0%	0%
20220629	66.35	66.35	54.29	54.29	-10%	-7.16%	0%	81634	4.7738	334.97	58.48	0%	0%	0%	0%	0%
20220628	60.32	60.32	60.32	60.32	9.99%	0%	0%	12506	0.7544	78.13	60.32	0%	0%	0%	0%	0%
20220627	54.84	54.84	54.73	54.84	10.01%	0%	0%	17980	0.986	108.65	54.84	0%	0%	0%	0%	0%
20220624	49.85	49.85	47.96	49.85	10%	0.44%	0%	29579	1.468	178.36	49.63	0%	0%	0%	0%	0%
20220623	45	45.32	44.75	45.32	10%	0.29%	0%	34610	1.5641	226.93	45.19	0%	0%	0%	0%	0%
20220622	39.25	41.5	39.25	41.5	9.99%	1.64%	0%	25510	1.0416	190.03	40.83	0%	0%	0%	0%	0%
20220621	35.45	37.73	35	37.73	10%	3.31%	0%	59280	2.1647	465.12	36.52	0%	0%	0%	0%	0%
20220620	31.35	34.3	31.23	34.3	10.01%	3.5%	0%	18450	0.6114	224.38	33.14	0%	0%	0%	0%	0%
20220617	30.7	31.2	30.47	31.18	0.48%	0.74%	0%	5321	0.1647	67.78	30.95	0%	0%	0%	0%	0%
20220616	30.62	31.24	30.2	31.03	2.34%	0.52%	0%	8611	0.2658	103.62	30.87	0%	0%	0%	0%	0%
20220615	30.41	30.88	30.19	30.32	-0.3%	-0.59%	0%	6633	0.2023	76.48	30.5	0%	0%	0%	0%	0%
20220614	30.55	30.7	29.45	30.41	-1.27%	1.6%	0%	6934	0.2075	72.29	29.93	0%	0%	0%	0%	0%
20220613	30.29	31.17	30.18	30.8	0.88%	0%	0%	5610	0.1728	54.97	30.8	0%	0%	0%	0%	0%
20220610	29.87	30.63	29.68	30.53	2.11%	0.49%	0%	5083	0.1544	37.75	30.38	0%	0%	0%	0%	0%
20220609	30.55	30.67	29.71	29.9	-2.19%	-0.8%	0%	5335	0.1608	33	30.14	0%	0%	0%	0%	0%
20220608	30.98	31.09	29.92	30.57	-1.04%	0.43%	0%	7338	0.2234	46.5	30.44	0%	0%	0%	0%	0%
20220607	31.37	31.59	30.61	30.89	-1.53%	-0.29%	0%	8090	0.2506	53.33	30.98	0%	0%	0%	0%	0%
20220606	31.18	31.84	31.11	31.37	0.64%	-0.25%	0%	11126	0.3499	76.83	31.45	0%	0%	0%	0%	0%
20220602	30.21	31.25	30.01	31.17	2.8%	1.37%	0%	11848	0.3643	84.5	30.75	0%	0%	0%	0%	0%
20220601	30.03	30.84	29.81	30.32	1.03%	-0.62%	0%	11846	0.3614	89.21	30.51	0%	0%	0%	0%	0%
20220531	30.06	30.4	29.41	30.01	1.32%	-0.2%	0%	14152	0.4256	111.93	30.07	0%	0%	0%	0%	0%
20220530	30.26	30.54	29.2	29.62	-2.02%	-0.24%	0%	16321	0.4846	140.49	29.69	0%	0%	0%	0%	0%
20220527	31.53	32.58	30	30.23	-3.57%	-2.86%	0%	36006	1.1206	368.37	31.12	0%	0%	0%	0%	0%
20220526	28.53	31.35	27.86	31.35	10%	2.28%	0%	30668	0.9401	468.32	30.65	0%	0%	0%	0%	0%
20220525	27.74	28.55	27.73	28.5	2.78%	0.67%	0%	3582	0.1014	85.19	28.31	0%	0%	0%	0%	0%
20220524	29.28	29.43	27.73	27.73	-4.97%	-3.35%	0%	4015	0.1152	91.13	28.69	0%	0%	0%	0%	0%
20220523	28.53	29.2	28.53	29.18	1.92%	0.9%	0%	3821	0.1105	88.72	28.92	0%	0%	0%	0%	0%
20220520	28.34	28.93	28.26	28.63	1.49%	0.39%	0%	3993	0.1139	93.08	28.52	0%	0%	0%	0%	0%
20220519	28.3	28.35	27.81	28.21	-0.49%	0.28%	0%	3747	0.1054	86.24	28.13	0%	0%	0%	0%	0%
20220518	28.24	28.63	27.65	28.35	1.39%	0%	0%	3929	0.1114	88.49	28.35	0%	0%	0%	0%	0%
20220517	28.17	28.17	27.51	27.96	-0.14%	0.54%	0%	2672	0.0743	55.35	27.81	0%	0%	0%	0%	0%
20220516	28.37	28.54	27.88	28	-0.88%	-0.57%	0%	2511	0.0707	50.72	28.16	0%	0%	0%	0%	0%
20220513	28.65	28.68	27.87	28.25	-0.46%	0.07%	0%	2643	0.0746	49.02	28.23	0%	0%	0%	0%	0%
20220512	28.63	28.63	28.03	28.38	0.6%	0.39%	0%	3361	0.095	55.99	28.27	0%	0%	0%	0%	0%
20220511	27.88	28.95	27.67	28.21	1.58%	-1.05%	0%	5662	0.1614	89.9	28.51	0%	0%	0%	0%	0%
20220510	27.03	27.99	26.87	27.77	1.61%	1.02%	0%	3383	0.093	50.73	27.49	0%	0%	0%	0%	0%
20220509	27.24	27.66	27.14	27.33	-0.29%	-0.18%	0%	3101	0.0849	44.63	27.38	0%	0%	0%	0%	0%
20220506	26.88	27.51	26.66	27.41	-0.07%	0.81%	0%	3998	0.1087	54.76	27.19	0%	0%	0%	0%	0%
20220505	26.92	27.8	26.54	27.43	1.97%	0.29%	0%	4928	0.1348	66.24	27.35	0%	0%	0%	0%	0%
20220429	25.46	27.08	25.46	26.9	5.99%	1.2%	0%	6723	0.1787	84	26.58	0%	0%	0%	0%	0%
20220428	25.7	25.99	25.05	25.38	-1.93%	-0.55%	0%	4764	0.1216	52.79	25.52	0%	0%	0%	0%	0%
20220427	24.55	25.92	24.27	25.88	2.66%	3.6%	0%	7454	0.1862	79.8	24.98	0%	0%	0%	0%	0%
20220426	26.73	26.96	25	25.21	-5.9%	-2.63%	0%	9097	0.2355	101.71	25.89	0%	0%	0%	0%	0%
20220425	28.88	28.88	26.77	26.79	-8.85%	-3.81%	0%	6807	0.1896	75.37	27.85	0%	0%	0%	0%	0%
20220422	29.55	29.96	28.68	29.39	-0.54%	0.55%	0%	6312	0.1845	69.59	29.23	0%	0%	0%	0%	0%
20220421	30.21	30.58	29.51	29.55	-2.64%	-1.92%	0%	4000	0.1205	44.14	30.13	0%	0%	0%	0%	0%
20220420	30.59	30.83	30.2	30.35	-0.3%	-0.65%	0%	3165	0.0967	36.23	30.55	0%	0%	0%	0%	0%
20220419	30.45	30.89	30.21	30.44	-0.07%	-0.23%	0%	2553	0.0779	29.85	30.51	0%	0%	0%	0%	0%
20220418	29.97	30.58	29.46	30.46	1.63%	0.86%	0%	3288	0.0993	38.16	30.2	0%	0%	0%	0%	0%
20220415	30.23	30.24	29.51	29.97	-1.09%	0.3%	0%	4213	0.1259	50.97	29.88	0%	0%	0%	0%	0%
20220414	30.06	30.45	29.87	30.3	1.41%	0.36%	0%	3687	0.1113	50.83	30.19	0%	0%	0%	0%	0%
20220413	30.54	30.77	29.88	29.88	-3.05%	-1.22%	0%	5333	0.1613	75.56	30.25	0%	0%	0%	0%	0%
20220412	31.67	31.7	29.68	30.82	-4.67%	0.75%	0%	15086	0.4615	225.38	30.59	0%	0%	0%	0%	0%
20220411	34.53	34.53	31.71	32.33	-6.51%	-0.98%	0%	10946	0.3574	210.44	32.65	0%	0%	0%	0%	0%
20220408	33.73	34.75	33.64	34.58	2.64%	0.76%	0%	8458	0.2903	192.55	34.32	0%	0%	0%	0%	0%
20220407	33.74	33.98	33.41	33.69	-0.35%	0%	0%	3221	0.1085	77.06	33.69	0%	0%	0%	0%	0%
20220401	33.81	33.87	33.33	33.81	0.06%	0.45%	0%	3324	0.1119	77.24	33.66	0%	0%	0%	0%	0%
20220331	33.27	33.95	33.03	33.79	1.35%	0.33%	0%	4480	0.1509	103.77	33.68	0%	0%	0%	0%	0%
20220330	32.6	33.34	32.37	33.34	3.6%	1.34%	0%	3261	0.1073	69.98	32.9	0%	0%	0%	0%	0%
20220329	32.96	33.15	32.01	32.18	-1.53%	-1.32%	0%	2968	0.0968	58.28	32.61	0%	0%	0%	0%	0%
20220328	33.36	33.36	32.35	32.68	-2.13%	0.09%	0%	3268	0.1067	60.85	32.65	0%	0%	0%	0%	0%
20220325	33.47	33.92	33.29	33.39	0.12%	-0.54%	0%	2961	0.0994	52.05	33.57	0%	0%	0%	0%	0%
20220324	33.69	33.77	33.14	33.35	-1.45%	0.12%	0%	3410	0.1136	56.26	33.31	0%	0%	0%	0%	0%
20220323	34.49	34.49	33.65	33.84	-0.53%	-0.29%	0%	4980	0.169	73.97	33.94	0%	0%	0%	0%	0%
20220322	33.55	34.17	33	34.02	1.4%	1.07%	0%	5653	0.1903	81.89	33.66	0%	0%	0%	0%	0%
20220321	33.6	34.14	33.32	33.55	-0.33%	-0.42%	0%	4337	0.1461	62.17	33.69	0%	0%	0%	0%	0%
20220318	33.31	33.77	33.3	33.66	0.39%	0.3%	0%	3257	0.1093	45.74	33.56	0%	0%	0%	0%	0%
20220317	33.67	34.4	33.51	33.53	0.03%	-1.3%	0%	6385	0.2169	90.86	33.97	0%	0%	0%	0%	0%
20220316	33	33.66	31.8	33.52	3.33%	2.51%	0%	6819	0.223	98.12	32.7	0%	0%	0%	0%	0%
20220315	33.5	33.69	32.42	32.44	-4.02%	-1.93%	0%	5448	0.1802	80.55	33.08	0%	0%	0%	0%	0%
20220311	35.05	35.41	34.25	35.15	-0.99%	0.8%	0%	7166	0.2499	111.44	34.87	0%	0%	0%	0%	0%
20220310	35.99	36.14	35.5	35.5	1.11%	-0.92%	0%	5409	0.1938	88.55	35.83	0%	0%	0%	0%	0%
20220309	36.5	36.8	33.65	35.11	-3.54%	0.43%	0%	10058	0.3516	154.14	34.96	0%	0%	0%	0%	0%
20220308	37.6	37.85	36.4	36.4	-3.06%	-1.67%	0%	5368	0.1987	89.84	37.02	0%	0%	0%	0%	0%
20220307	38.68	38.68	37.05	37.55	-3%	-0.9%	0%	5667	0.2147	98.12	37.89	0%	0%	0%	0%	0%
20220304	38.68	38.92	38.4	38.71	-0.08%	0.1%	0%	4856	0.1878	87.92	38.67	0%	0%	0%	0%	0%
20220303	38.89	39.06	38.66	38.74	-0.28%	-0.21%	0%	2965	0.1151	54.08	38.82	0%	0%	0%	0%	0%
20220302	38.86	38.99	38.56	38.85	-0.54%	0.26%	0%	3190	0.1236	55.87	38.75	0%	0%	0%	0%	0%
20220301	39.17	39.41	38.78	39.06	-0.15%	-0.05%	0%	5154	0.2014	90.51	39.08	0%	0%	0%	0%	0%
20220228	39.8	39.81	38.8	39.12	-1.81%	0.08%	0%	4966	0.1941	89.71	39.09	0%	0%	0%	0%	0%
20220225	39.65	40.34	39.64	39.84	0.96%	-0.4%	0%	4970	0.1988	94.96	40	0%	0%	0%	0%	0%
20220224	40.34	40.48	38.99	39.46	-2.76%	-0.73%	0%	7197	0.2861	137.47	39.75	0%	0%	0%	0%	0%
20220223	39.58	40.6	39.3	40.58	3.15%	1.05%	0%	7349	0.2951	152.96	40.16	0%	0%	0%	0%	0%
20220222	39.48	39.58	38.83	39.34	-0.43%	0.33%	0%	4570	0.1792	98.39	39.21	0%	0%	0%	0%	0%
20220221	39.26	39.57	39.02	39.51	0.74%	0.43%	0%	4182	0.1645	82.67	39.34	0%	0%	0%	0%	0%
20220218	39.15	39.58	39.06	39.22	-0.23%	-0.1%	0%	4638	0.1821	72.73	39.26	0%	0%	0%	0%	0%
20220217	39.84	39.97	39.31	39.31	-1.38%	-0.88%	0%	4541	0.1801	56	39.66	0%	0%	0%	0%	0%
20220216	39.6	39.98	39.4	39.86	1.09%	0.25%	0%	3400	0.1352	38.95	39.76	0%	0%	0%	0%	0%
20220215	39.2	39.79	39.02	39.43	0.59%	0.03%	0%	3582	0.1412	34.8	39.42	0%	0%	0%	0%	0%
20220214	39.1	39.38	38.8	39.2	0.2%	0.26%	0%	3284	0.1284	28.9	39.1	0%	0%	0%	0%	0%
20220211	40.05	40.26	39	39.12	-2.66%	-1.11%	0%	4876	0.1929	38.02	39.56	0%	0%	0%	0%	0%
20220210	40.65	40.8	40	40.19	-0.62%	-0.35%	0%	3687	0.1487	26.86	40.33	0%	0%	0%	0%	0%
20220209	39.41	40.55	39.39	40.44	2.33%	0.6%	0%	4886	0.1964	33.49	40.2	0%	0%	0%	0%	0%
20211203	45.31	45.49	44.6	44.75	-0.33%	-0.33%	0%	7317	0.3285	52.31	44.9	0%	0%	0%	0%	0%
20211202	45.54	45.9	44.63	44.9	-1.99%	-0.49%	0%	13852	0.625	98.61	45.12	0%	0%	0%	0%	0%
20211201	44.4	45.86	44.4	45.81	4.14%	1.1%	0%	18618	0.8435	139.67	45.31	0%	0%	0%	0%	0%
20211130	44.38	44.5	43.54	43.99	-0.38%	0.02%	0%	9559	0.4204	73.54	43.98	0%	0%	0%	0%	0%
20211129	43.1	44.45	42.9	44.16	0.89%	0.8%	0%	15196	0.6658	116.61	43.81	0%	0%	0%	0%	0%
20211126	44.01	44.23	43.29	43.77	-0.41%	0.23%	0%	9274	0.405	72.31	43.67	0%	0%	0%	0%	0%
20211125	43.67	45.1	43.15	43.95	0.94%	-0.75%	0%	15495	0.6861	119.75	44.28	0%	0%	0%	0%	0%
20211124	43.71	44.85	43.41	43.54	0.11%	-0.87%	0%	14120	0.6201	112.61	43.92	0%	0%	0%	0%	0%
20211123	43.4	43.97	43.15	43.49	0.21%	-0.18%	0%	9918	0.4321	83.04	43.57	0%	0%	0%	0%	0%
20211122	42.3	43.69	42.3	43.4	2.02%	0.37%	0%	13357	0.5776	112.53	43.24	0%	0%	0%	0%	0%
20211119	42.46	42.95	42.21	42.54	0.05%	-0.07%	0%	8906	0.3791	77.18	42.57	0%	0%	0%	0%	0%
20211118	42.95	43.3	42.52	42.52	-1.3%	-0.58%	0%	8108	0.3468	68.79	42.77	0%	0%	0%	0%	0%
20211117	41.85	43.1	41.6	43.08	2.91%	1.15%	0%	12632	0.538	107.91	42.59	0%	0%	0%	0%	0%
20211116	42.05	42.76	41.55	41.86	-0.48%	-0.52%	0%	9351	0.3935	84.83	42.08	0%	0%	0%	0%	0%
20211115	42.7	43.2	41.86	42.06	-0.68%	-0.76%	0%	12492	0.5294	115.94	42.38	0%	0%	0%	0%	0%
20211112	41.15	42.35	40.84	42.35	3.04%	1.36%	0%	13670	0.5712	126.43	41.78	0%	0%	0%	0%	0%
20211111	40.73	41.58	40.44	41.1	0.88%	-0.17%	0%	10644	0.4382	101.62	41.17	0%	0%	0%	0%	0%
20211110	40.37	40.78	40	40.74	0.87%	0.84%	0%	7191	0.2905	65.96	40.4	0%	0%	0%	0%	0%
20211109	40.24	40.83	40.08	40.39	0.4%	0%	0%	6663	0.2691	60.99	40.39	0%	0%	0%	0%	0%
20211108	40.08	40.35	39.46	40.23	0.17%	0.93%	0%	8098	0.3228	75.14	39.86	0%	0%	0%	0%	0%
20211105	38.93	40.37	38.58	40.16	3.11%	0.75%	0%	13211	0.5266	127.11	39.86	0%	0%	0%	0%	0%
20211104	37.95	39.34	37.82	38.95	2.64%	0.85%	0%	7972	0.3079	77.26	38.62	0%	0%	0%	0%	0%
20211103	37.9	38.21	37.53	37.95	0.58%	0.48%	0%	5716	0.2159	53.7	37.77	0%	0%	0%	0%	0%
20211102	38.57	38.96	37.52	37.73	-1.59%	-1.28%	0%	9060	0.3463	87.4	38.22	0%	0%	0%	0%	0%
20211101	38.79	39.1	37.71	38.34	-2.76%	0.13%	0%	14008	0.5363	141.32	38.29	0%	0%	0%	0%	0%
20211029	39.05	39.49	38.6	39.43	1.05%	0.61%	0%	10488	0.411	119.95	39.19	0%	0%	0%	0%	0%
20211028	39.1	39.32	38.2	39.02	1.43%	0.39%	0%	14722	0.5722	168.27	38.87	0%	0%	0%	0%	0%
20211027	38.5	38.68	37.68	38.47	0.37%	0.92%	0%	8793	0.3352	109.53	38.12	0%	0%	0%	0%	0%
20211026	37.51	38.47	37.36	38.33	1.86%	0.6%	0%	7598	0.2895	100.13	38.1	0%	0%	0%	0%	0%
20211025	37.09	37.65	36.8	37.63	1.73%	1.1%	0%	6438	0.2396	83.67	37.22	0%	0%	0%	0%	0%
20211022	37.64	37.64	36.61	36.99	-1.75%	0.24%	0%	10276	0.3792	134.66	36.9	0%	0%	0%	0%	0%
20211021	38.68	38.95	37.58	37.65	-2.86%	-1.44%	0%	9265	0.3539	132.24	38.2	0%	0%	0%	0%	0%
20211020	39.23	39.28	38.58	38.76	-1.12%	-0.08%	0%	4336	0.1682	67.85	38.79	0%	0%	0%	0%	0%
20211019	38.54	39.2	38.54	39.2	1.55%	0.72%	0%	5221	0.2032	75.45	38.92	0%	0%	0%	0%	0%
20211018	38.81	39.03	38.5	38.6	-0.54%	-0.26%	0%	4912	0.1901	70.55	38.7	0%	0%	0%	0%	0%
20211015	39.81	39.97	38.76	38.81	-2.95%	-1.25%	0%	10498	0.4126	136.79	39.3	0%	0%	0%	0%	0%
20211014	39.55	40	39.32	39.99	0.73%	0.65%	0%	7143	0.2838	98.65	39.73	0%	0%	0%	0%	0%
20211013	38.95	39.83	38.95	39.7	2%	0.66%	0%	4812	0.1898	64.15	39.44	0%	0%	0%	0%	0%
20211012	39.98	40.11	38.71	38.92	-2.72%	-0.84%	0%	6495	0.2549	82.82	39.25	0%	0%	0%	0%	0%
20211011	40	40.36	39.8	40.01	0.02%	-0.3%	0%	4697	0.1885	59.4	40.13	0%	0%	0%	0%	0%
20211008	39.4	40.2	39.09	40	2.28%	0.5%	0%	5842	0.2325	68.3	39.8	0%	0%	0%	0%	0%
20210930	38.54	39.16	38.54	39.11	1.53%	0.46%	0%	4038	0.1572	42.16	38.93	0%	0%	0%	0%	0%
20210929	39.2	39.41	38.36	38.52	-2.87%	-0.64%	0%	9103	0.3529	88.28	38.77	0%	0%	0%	0%	0%
20210928	39.76	40.48	39	39.66	-0.13%	-0.28%	0%	4843	0.1926	44.63	39.77	0%	0%	0%	0%	0%
20210927	41.7	41.89	39.31	39.71	-4.68%	-1.27%	0%	12174	0.4896	106.43	40.22	0%	0%	0%	0%	0%
20210924	42	42.18	41.41	41.66	-1.23%	0%	0%	5917	0.2465	53.19	41.66	0%	0%	0%	0%	0%
20210923	41.41	42.35	41.41	42.18	1.57%	0.52%	0%	7061	0.2963	59.96	41.96	0%	0%	0%	0%	0%
20210922	41.55	41.98	40.97	41.53	-1.07%	0.24%	0%	7195	0.2981	53.43	41.43	0%	0%	0%	0%	0%
20210917	41.8	42.22	41.31	41.98	-0.05%	0.79%	0%	7974	0.3321	57.29	41.65	0%	0%	0%	0%	0%
20210916	42.65	42.89	41.95	42	-1.41%	-0.85%	0%	9404	0.3984	66.06	42.36	0%	0%	0%	0%	0%
20210915	43.81	43.98	42.48	42.6	-3.4%	-0.58%	0%	12776	0.5474	86.09	42.85	0%	0%	0%	0%	0%
20210914	44.99	45.18	44.03	44.1	-1.45%	-1.12%	0%	8571	0.3823	59.03	44.6	0%	0%	0%	0%	0%
20210913	46.3	46.3	44.49	44.75	-2.72%	-0.36%	0%	14702	0.6602	98.77	44.91	0%	0%	0%	0%	0%
20210910	45.78	46.5	45.23	46	0%	0.24%	0%	9881	0.4534	67.38	45.89	0%	0%	0%	0%	0%
20210909	46.81	47.16	45.7	46	-1.94%	-0.43%	0%	10842	0.5009	68.57	46.2	0%	0%	0%	0%	0%
20210908	47.29	48.02	46.58	46.91	-0.85%	-0.3%	0%	11691	0.5501	73.23	47.05	0%	0%	0%	0%	0%
20210907	46.36	48.47	46.35	47.31	2.07%	-0.63%	0%	20082	0.9562	131.01	47.61	0%	0%	0%	0%	0%
20210906	46	46.64	45.08	46.35	0.98%	0.17%	0%	10545	0.4879	72.37	46.27	0%	0%	0%	0%	0%
20210729	41.19	43.1	41.19	42.4	3.19%	0.24%	0%	13294	0.5624	81.44	42.3	0%	0%	0%	0%	0%
20210728	40.3	41.3	38.8	41.09	0.54%	2.96%	0%	17625	0.7034	100.95	39.91	0%	0%	0%	0%	0%
20210727	41.8	42.87	40.85	40.87	-2.69%	-2.67%	0%	14731	0.6185	89.45	41.99	0%	0%	0%	0%	0%
20210726	43.04	43.26	41.9	42	-2.46%	-1.11%	0%	14056	0.5969	82.91	42.47	0%	0%	0%	0%	0%
20210723	43.96	43.96	42.89	43.06	-2.05%	-0.37%	0%	16411	0.7093	94.61	43.22	0%	0%	0%	0%	0%
20210722	43.03	44.23	42.78	43.96	3.02%	0.62%	0%	23569	1.0297	131.23	43.69	0%	0%	0%	0%	0%
20210721	41.43	42.77	41.39	42.67	3.02%	1.07%	0%	17107	0.7222	91.06	42.22	0%	0%	0%	0%	0%
20210720	40.81	41.56	40.76	41.42	0.51%	0.53%	0%	8316	0.3426	38.76	41.2	0%	0%	0%	0%	0%
20210719	41	41.47	40.61	41.21	-0.22%	0.44%	0%	10140	0.416	41.2	41.03	0%	0%	0%	0%	0%
20210716	42.09	42.36	41.13	41.3	-1.78%	-0.34%	0%	15791	0.6544	62.51	41.44	0%	0%	0%	0%	0%
20210715	42.43	43.12	41.85	42.05	-0.9%	-0.43%	0%	14009	0.5916	54.73	42.23	0%	0%	0%	0%	0%
20210714	43	43.35	42.11	42.43	-1.99%	-0.16%	0%	14585	0.6198	54.62	42.5	0%	0%	0%	0%	0%
20210713	43.1	43.56	42.52	43.29	0.53%	0.51%	0%	19977	0.8605	72.78	43.07	0%	0%	0%	0%	0%
20210712	42.15	43.49	41.88	43.06	2.45%	0.47%	0%	20240	0.8675	73.1	42.86	0%	0%	0%	0%	0%
20210709	43.13	43.16	41.58	42.03	-2.23%	0.1%	0%	23688	0.9946	83.74	41.99	0%	0%	0%	0%	0%
20210708	44.55	44.55	42.73	42.99	-2.05%	-0.6%	0%	24807	1.0729	92.89	43.25	0%	0%	0%	0%	0%
20210707	44.3	44.3	43.02	43.89	-2.7%	0.64%	0%	36861	1.6074	139.99	43.61	0%	0%	0%	0%	0%
20210706	47.74	47.8	45.11	45.11	-10%	-0.99%	0%	34108	1.5541	133.92	45.56	0%	0%	0%	0%	0%
20210705	49.22	50.78	49.08	50.12	2.37%	0.1%	0%	14621	0.7321	62.09	50.07	0%	0%	0%	0%	0%
20210702	49.6	49.92	47.81	48.96	-2.29%	0.49%	0%	19651	0.9573	77.87	48.72	0%	0%	0%	0%	0%
20210701	51.4	51.93	49.73	50.11	-2.89%	-1.12%	0%	22193	1.1248	91.2	50.68	0%	0%	0%	0%	0%
20210630	53.15	53.58	51.25	51.6	-3.06%	-1.24%	0%	20983	1.0963	82.45	52.25	0%	0%	0%	0%	0%
20210629	53.25	54.44	52.88	53.23	0.3%	-0.49%	0%	17574	0.9401	70.4	53.49	0%	0%	0%	0%	0%
20210628	52.15	53.77	51.11	53.07	1.86%	0.06%	0%	16930	0.898	63.54	53.04	0%	0%	0%	0%	0%
20210625	53.29	53.5	51.81	52.1	-2.23%	-0.55%	0%	13750	0.7203	45.7	52.39	0%	0%	0%	0%	0%
20210624	52.1	54.13	51.31	53.29	1.6%	1%	0%	18987	1.0018	54.71	52.76	0%	0%	0%	0%	0%
20210623	50.46	54.77	50	52.45	3.43%	-0.15%	0%	32087	1.6854	89.57	52.53	0%	0%	0%	0%	0%
20210622	52.15	52.53	48.37	50.71	-1.99%	1.54%	0%	33991	1.6975	94.96	49.94	0%	0%	0%	0%	0%
20210621	52.11	54.44	51.33	51.74	-0.5%	-1.8%	0%	23576	1.2422	71.4	52.69	0%	0%	0%	0%	0%
20210618	51.73	52.19	49.68	52	1.33%	1.54%	0%	19429	0.9949	58.4	51.21	0%	0%	0%	0%	0%
20210617	47.59	52.57	47.55	51.32	6.5%	1.2%	0%	40844	2.071	116.38	50.71	0%	0%	0%	0%	0%
20210616	49.01	49.69	47.8	48.19	-0.64%	-1.21%	0%	23516	1.147	67.43	48.78	0%	0%	0%	0%	0%
20210615	50	50	48.31	48.5	-5.97%	-0.68%	0%	34929	1.7057	99.33	48.83	0%	0%	0%	0%	0%
20210611	58.91	59.11	51.58	51.58	-10%	-4.9%	0%	46021	2.4962	149.8	54.24	0%	0%	0%	0%	0%
20210610	59.02	61.7	56.45	57.31	-0.57%	-2.28%	0%	54792	3.2133	205.02	58.65	0%	0%	0%	0%	0%
20210609	52.41	57.64	51.51	57.64	10%	3.93%	0%	27238	1.5105	108.18	55.46	0%	0%	0%	0%	0%
20210608	52.85	53.08	51.57	52.4	-1.32%	0.31%	0%	14379	0.7512	56.1	52.24	0%	0%	0%	0%	0%
20210607	52.36	55.8	51.8	53.1	2.29%	-1.17%	0%	22548	1.2115	86.29	53.73	0%	0%	0%	0%	0%
20210604	52.58	52.85	51.12	51.91	0.58%	-0.27%	0%	16215	0.844	59.68	52.05	0%	0%	0%	0%	0%
20210603	54.88	56.49	51.4	51.61	-5.3%	-2.81%	0%	32153	1.7074	113.53	53.1	0%	0%	0%	0%	0%
20210602	55.99	57.25	54.18	54.5	-0.87%	-2.33%	0%	21756	1.214	78.7	55.8	0%	0%	0%	0%	0%
20210601	55.93	55.93	53.6	54.98	-1.93%	0.2%	0%	18148	0.9958	62.49	54.87	0%	0%	0%	0%	0%
20210531	55.96	57.19	54.75	56.06	1.01%	-0.18%	0%	16599	0.9322	59.15	56.16	0%	0%	0%	0%	0%
20210528	52.81	56.5	52.81	55.5	5.09%	0.74%	0%	25475	1.4034	87.91	55.09	0%	0%	0%	0%	0%
20210527	53.9	55.22	51.72	52.81	-1.27%	-0.36%	0%	27144	1.4385	93.33	53	0%	0%	0%	0%	0%
20210526	53.42	54.6	53.14	53.79	-0.39%	-0.07%	0%	15615	0.8405	57.47	53.83	0%	0%	0%	0%	0%
20210525	52.23	54.78	51.93	54	4.03%	0.33%	0%	24585	1.3231	92.24	53.82	0%	0%	0%	0%	0%
20210524	53	54	51.61	51.91	-3.06%	-1.46%	0%	23678	1.2473	90.08	52.68	0%	0%	0%	0%	0%
20210521	50.01	53.7	49.81	53.55	5.7%	3.14%	0%	31880	1.6553	120.8	51.92	0%	0%	0%	0%	0%
20210520	46.88	51	46.69	50.66	6.86%	3.39%	0%	37171	1.8212	129.9	49	0%	0%	0%	0%	0%
20210519	45.1	47.87	44.71	47.41	4.87%	1.91%	0%	27121	1.2617	97.97	46.52	0%	0%	0%	0%	0%
20210518	45.01	45.75	44.51	45.21	0.38%	0.47%	0%	13298	0.5984	48.72	45	0%	0%	0%	0%	0%
20210517	45.6	46.21	44.68	45.04	-1.44%	-1.16%	0%	22581	1.029	79.89	45.57	0%	0%	0%	0%	0%
20210514	44.51	46.3	44.46	45.7	2.95%	0.07%	0%	20332	0.9285	69.98	45.67	0%	0%	0%	0%	0%
20210513	44.81	44.98	44.14	44.39	-2.01%	-0.16%	0%	16587	0.7374	52.76	44.46	0%	0%	0%	0%	0%
20210512	44.81	45.58	44.7	45.3	0.29%	0.38%	0%	13558	0.6119	39.89	45.13	0%	0%	0%	0%	0%
20210511	44.1	45.88	44.1	45.17	0.76%	-0.13%	0%	19241	0.8703	50.18	45.23	0%	0%	0%	0%	0%
20210510	45.54	46.97	43.97	44.83	-0.93%	-0.42%	0%	27008	1.2159	59.16	45.02	0%	0%	0%	0%	0%
20210507	49.1	49.1	44.73	45.25	-8.27%	-2.29%	0%	44911	2.0799	96.9	46.31	0%	0%	0%	0%	0%
20210506	50	50.3	48	49.33	-1.34%	0.39%	0%	19630	0.9646	43.96	49.14	0%	0%	0%	0%	0%
20210430	50.08	50.95	49.3	50	0.73%	-0.22%	0%	23734	1.1892	50.53	50.11	0%	0%	0%	0%	0%
20210429	52.15	53.48	49.28	49.64	-5.86%	-2.26%	0%	33290	1.6907	72.21	50.79	0%	0%	0%	0%	0%
20210428	51.96	53.77	50.23	52.73	-0.73%	1.5%	0%	34983	1.8175	78.78	51.95	0%	0%	0%	0%	0%
20210427	53.87	54.39	52.12	53.12	-2.92%	0.09%	0%	30795	1.6343	71.09	53.07	0%	0%	0%	0%	0%
20210426	55.79	56.95	54.03	54.72	-1.69%	-1.08%	0%	37646	2.0826	90.3	55.32	0%	0%	0%	0%	0%
20210423	54.86	56.58	53.8	55.66	0.25%	0.94%	0%	47512	2.6199	111.6	55.14	0%	0%	0%	0%	0%
20210422	51.62	57.5	51.11	55.52	6.22%	-0.39%	0%	74231	4.1374	185.38	55.74	0%	0%	0%	0%	0%
20210421	49.31	52.48	48.5	52.27	5.64%	2.59%	0%	41798	2.1298	109	50.95	0%	0%	0%	0%	0%
20210416	50	50	48.01	49.1	-1.9%	0.2%	0%	51440	2.5205	135.68	49	0%	0%	0%	0%	0%
20210415	47.18	50.05	47.18	50.05	10%	2.29%	0%	52337	2.5611	151.45	48.93	0%	0%	0%	0%	0%
20210414	45	45.79	44.49	45.5	0.62%	0.93%	0%	23996	1.0818	70.52	45.08	0%	0%	0%	0%	0%
20210413	43.87	47.86	43.87	45.22	3.1%	-0.77%	0%	28912	1.3176	86.57	45.57	0%	0%	0%	0%	0%
20210412	46	46.44	43.1	43.86	-4.61%	-2.05%	0%	36753	1.6459	112.93	44.78	0%	0%	0%	0%	0%
20210409	44.9	46.18	44.1	45.98	1.93%	1.84%	0%	36487	1.6473	113.03	45.15	0%	0%	0%	0%	0%
20210408	43.79	47.2	43.33	45.11	2.64%	-0.68%	0%	50886	2.3112	158.36	45.42	0%	0%	0%	0%	0%
20210407	42.06	44.64	42.06	43.95	2.81%	1.55%	0%	28239	1.2221	90.76	43.28	0%	0%	0%	0%	0%
20210406	43.1	43.57	42	42.75	1.54%	-0.07%	0%	29755	1.2729	94.42	42.78	0%	0%	0%	0%	0%
20210402	40.87	42.39	40.84	42.1	2.23%	0.57%	0%	25429	1.0644	73.85	41.86	0%	0%	0%	0%	0%
20210401	41.03	41.49	40.6	41.18	-0.82%	0.44%	0%	16721	0.6856	41.44	41	0%	0%	0%	0%	0%
20210330	39.74	41.36	39.62	41.19	3.62%	1.6%	0%	20716	0.8399	39.93	40.54	0%	0%	0%	0%	0%
20210329	40.45	41.12	39.58	39.75	-1.78%	-1.34%	0%	15561	0.627	19.57	40.29	0%	0%	0%	0%	0%
20210326	40.11	40.71	39.92	40.47	0.02%	0.27%	0%	12893	0.5204	6.93	40.36	0%	0%	0%	0%	0%