税友股份(603171)_成本_均价

相关股票: 海康威视金山办公科大讯飞宝信软件同花顺德赛西威大华股份三六零紫光股份恒生电子中科曙光用友网络华大九天浪潮信息广联达深信服柏楚电子纳思达奇安信中科创达中国长城中国软件石基信息广电运通萤石网络启明星辰指南针同方股份 *ST左江软通动力四维图新易华录拓维信息航天信息朗新科技东华软件电科网安中科软新大陆云赛智联太极股份千方科技神州数码
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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	33.56	34.06	33.56	33.85	0.5%	0.06%	0%	9842	0.333	72.47	33.83	0%	0%	0%	0%	0%
20230927	33.31	34.15	33.31	33.68	-0.06%	-0.38%	0%	11033	0.373	79.18	33.81	0%	0%	0%	0%	0%
20230926	33.4	34.3	33.4	33.7	0.42%	-0.38%	0%	12335	0.4173	87.84	33.83	0%	0%	0%	0%	0%
20230925	34.1	34.1	33.13	33.56	-1.27%	0.15%	0%	15986	0.5357	111.94	33.51	0%	0%	0%	0%	0%
20230922	33.58	34.15	33.11	33.99	1.74%	0.44%	0%	11745	0.3974	81.43	33.84	0%	0%	0%	0%	0%
20230921	33.6	33.9	33.2	33.41	-0.57%	-0.3%	0%	8133	0.2725	54.02	33.51	0%	0%	0%	0%	0%
20230920	33.88	34.3	33.5	33.6	-0.56%	-0.71%	0%	12857	0.4351	79.1	33.84	0%	0%	0%	0%	0%
20230919	34.69	34.69	33.57	33.79	-2.03%	-0.06%	0%	10815	0.3657	64.5	33.81	0%	0%	0%	0%	0%
20230918	33.66	34.89	33.4	34.49	2.01%	0.35%	0%	14914	0.5126	84.19	34.37	0%	0%	0%	0%	0%
20230915	34.22	34.52	33.74	33.81	-1.74%	-0.41%	0%	13730	0.4662	70.55	33.95	0%	0%	0%	0%	0%
20230914	35	35.33	34.18	34.41	-2.08%	-0.35%	0%	12796	0.4419	64.63	34.53	0%	0%	0%	0%	0%
20230913	35.71	35.98	34.79	35.14	-1.87%	-0.17%	0%	11808	0.4156	59.46	35.2	0%	0%	0%	0%	0%
20230912	35.99	36.3	35.69	35.81	-0.5%	-0.22%	0%	11522	0.4135	56.01	35.89	0%	0%	0%	0%	0%
20230911	36.03	36.47	35.53	35.99	-0.36%	0.11%	0%	15006	0.5395	68.94	35.95	0%	0%	0%	0%	0%
20230908	35.44	36.41	35.32	36.12	0.44%	0.56%	0%	14740	0.5294	66.04	35.92	0%	0%	0%	0%	0%
20230907	36.41	36.41	35.58	35.96	-1.29%	0.33%	0%	19934	0.7144	88.54	35.84	0%	0%	0%	0%	0%
20230906	36.29	36.46	35.5	36.43	0.16%	1.39%	0%	15646	0.5621	70.78	35.93	0%	0%	0%	0%	0%
20230905	37.16	37.32	36.21	36.37	-1.57%	-0.27%	0%	18698	0.6819	83.99	36.47	0%	0%	0%	0%	0%
20230904	37.62	37.64	36.4	36.95	-0.62%	0.38%	0%	22871	0.8419	98.37	36.81	0%	0%	0%	0%	0%
20230901	38.42	38.57	37	37.18	-2.54%	-0.72%	0%	17775	0.6657	82.14	37.45	0%	0%	0%	0%	0%
20230831	38.5	39.03	37.9	38.15	-1.45%	-0.37%	0%	15394	0.5895	73.88	38.29	0%	0%	0%	0%	0%
20230830	37.5	38.98	37.5	38.71	3.5%	0.47%	0%	21579	0.8314	102.43	38.53	0%	0%	0%	0%	0%
20230829	36.02	38.06	35.58	37.4	3.57%	1.44%	0%	23571	0.8691	102.54	36.87	0%	0%	0%	0%	0%
20230828	38	38.76	35.8	36.11	-0.47%	-2.14%	0%	21635	0.7983	95.63	36.9	0%	0%	0%	0%	0%
20230825	37.55	37.55	35.85	36.28	-3.2%	-0.6%	0%	17878	0.6525	90.35	36.5	0%	0%	0%	0%	0%
20230824	38.35	38.83	37.36	37.48	-2.34%	-0.98%	0%	16369	0.6196	89.93	37.85	0%	0%	0%	0%	0%
20230823	40.13	40.35	38.3	38.38	-5.12%	-1.39%	0%	20090	0.782	117.35	38.92	0%	0%	0%	0%	0%
20230822	38.95	40.57	38.73	40.45	4.52%	1.35%	0%	30489	1.2168	195.28	39.91	0%	0%	0%	0%	0%
20230821	38.71	39.66	38.1	38.7	-0.03%	-0.49%	0%	14627	0.5688	104.98	38.89	0%	0%	0%	0%	0%
20230818	39.72	40.48	38.61	38.71	-2.15%	-1.35%	0%	14726	0.5778	105.62	39.24	0%	0%	0%	0%	0%
20230817	39.2	39.81	38.52	39.56	0.58%	0.66%	0%	18763	0.7374	131.27	39.3	0%	0%	0%	0%	0%
20230816	41.2	41.22	39.14	39.33	-3.06%	-0.93%	0%	15027	0.5966	113.26	39.7	0%	0%	0%	0%	0%
20230815	41.16	41.16	39.68	40.57	-1.1%	0.82%	0%	17143	0.6898	127.44	40.24	0%	0%	0%	0%	0%
20230814	41.26	41.3	40.12	41.02	0.54%	1.03%	0%	8530	0.3463	60.1	40.6	0%	0%	0%	0%	0%
20230811	41.82	42.19	40.6	40.8	-2.35%	-1.14%	0%	6765	0.2792	43.65	41.27	0%	0%	0%	0%	0%
20230810	41.69	41.91	41.02	41.78	-0.48%	0.84%	0%	9011	0.3733	56.96	41.43	0%	0%	0%	0%	0%
20230809	41.74	42.56	41.67	41.98	-0.05%	-0.21%	0%	7860	0.3307	51.27	42.07	0%	0%	0%	0%	0%
20230808	42.31	42.58	41.8	42	-0.47%	-0.33%	0%	9620	0.4054	62.34	42.14	0%	0%	0%	0%	0%
20230807	41.9	42.5	41.55	42.2	0.05%	0.43%	0%	13338	0.5604	87.4	42.02	0%	0%	0%	0%	0%
20230804	41.1	43	40.82	42.18	2.73%	-0.17%	0%	14721	0.6219	103.07	42.25	0%	0%	0%	0%	0%
20230803	41.09	41.54	40.53	41.06	-0.34%	0.2%	0%	7189	0.2946	51.24	40.98	0%	0%	0%	0%	0%
20230802	40.47	41.64	40	41.2	1.53%	0.19%	0%	15759	0.648	113.89	41.12	0%	0%	0%	0%	0%
20230801	39.7	41.28	38.91	40.58	1.4%	0.52%	0%	21119	0.8526	158.31	40.37	0%	0%	0%	0%	0%
20230731	38.28	40.25	38.08	40.02	4.71%	1.32%	0%	22515	0.8893	188.9	39.5	0%	0%	0%	0%	0%
20230728	37.4	38.46	36.89	38.22	1.65%	1.51%	0%	14264	0.5371	128.31	37.65	0%	0%	0%	0%	0%
20230727	37.72	38.02	37.25	37.6	-0.32%	-0.21%	0%	7227	0.2723	70.71	37.68	0%	0%	0%	0%	0%
20230726	38.64	38.64	37.54	37.72	-2.78%	-0.74%	0%	7782	0.2957	74.47	38	0%	0%	0%	0%	0%
20230725	38.27	38.95	38.16	38.8	1.09%	0.39%	0%	7951	0.3073	75.63	38.65	0%	0%	0%	0%	0%
20230724	38.53	38.68	37.87	38.38	-0.31%	0.13%	0%	5867	0.2249	54.19	38.33	0%	0%	0%	0%	0%
20230721	38.65	39.38	38.19	38.5	0%	-0.77%	0%	9762	0.3788	87.89	38.8	0%	0%	0%	0%	0%
20230720	39.38	39.45	38.5	38.5	-1.84%	-0.82%	0%	8026	0.3116	70.78	38.82	0%	0%	0%	0%	0%
20230719	39	40.25	38.72	39.22	1.13%	-0.63%	0%	9861	0.3892	88.93	39.47	0%	0%	0%	0%	0%
20230718	40	40.27	38.68	38.78	-2.71%	-0.82%	0%	7824	0.3059	70.4	39.1	0%	0%	0%	0%	0%
20230717	38.71	39.98	38.71	39.86	2.21%	0.61%	0%	10264	0.4067	89.66	39.62	0%	0%	0%	0%	0%
20230714	39.04	39.88	38.8	39	-0.48%	-0.56%	0%	5796	0.2273	46.12	39.22	0%	0%	0%	0%	0%
20230713	38.71	39.25	38.35	39.19	1.29%	0.62%	0%	9429	0.3673	67.01	38.95	0%	0%	0%	0%	0%
20230712	39.17	39.44	38.5	38.69	-1.65%	-0.41%	0%	9137	0.355	59.76	38.85	0%	0%	0%	0%	0%
20230711	39.11	39.6	38.65	39.34	0%	0.25%	0%	10850	0.4257	63.71	39.24	0%	0%	0%	0%	0%
20230710	39.13	39.85	38.5	39.34	0.41%	-0.15%	0%	9955	0.3922	56.97	39.4	0%	0%	0%	0%	0%
20230707	39.14	39.65	38	39.18	-0.25%	0.59%	0%	13804	0.5376	75.35	38.95	0%	0%	0%	0%	0%
20230706	40.73	40.73	39.21	39.28	-2.29%	-0.98%	0%	7948	0.3153	43.57	39.67	0%	0%	0%	0%	0%
20230705	40.45	41.25	39.69	40.2	-1.3%	-0.12%	0%	10070	0.4053	52.05	40.25	0%	0%	0%	0%	0%
20230704	40.21	41.1	39.74	40.73	0.59%	0.42%	0%	13331	0.5407	67.85	40.56	0%	0%	0%	0%	0%
20230703	40	41.3	39	40.49	1.28%	0.12%	0%	20592	0.8327	100.47	40.44	0%	0%	0%	0%	0%
20230630	39.17	40.85	38.57	39.98	1.55%	0.4%	0%	19303	0.7686	91.54	39.82	0%	0%	0%	0%	0%
20230629	38.85	39.7	38.06	39.37	1.21%	1.05%	0%	17967	0.7	83.48	38.96	0%	0%	0%	0%	0%
20230628	39.85	39.85	36.44	38.9	-1.64%	3.16%	0%	32561	1.2278	146.06	37.71	0%	0%	0%	0%	0%
20230627	39.67	40.04	39.24	39.55	-0.3%	-0.1%	0%	13444	0.5322	67.18	39.59	0%	0%	0%	0%	0%
20230626	42.47	42.47	39.6	39.67	-6.61%	-2.19%	0%	17260	0.7001	87.89	40.56	0%	0%	0%	0%	0%
20230621	43.3	43.47	42	42.48	-2.01%	-0.56%	0%	15100	0.645	84.64	42.72	0%	0%	0%	0%	0%
20230620	43.63	44.39	42.69	43.35	0.81%	-0.48%	0%	19042	0.8295	111.9	43.56	0%	0%	0%	0%	0%
20230619	42.66	43.26	42.33	43	0.7%	0.26%	0%	14713	0.6311	89.29	42.89	0%	0%	0%	0%	0%
20230616	40.91	43.45	40.91	42.7	1.26%	0.05%	0%	20578	0.8783	119.81	42.68	0%	0%	0%	0%	0%
20230615	42.9	43.4	41.88	42.17	-1.86%	-0.4%	0%	23241	0.9841	133.75	42.34	0%	0%	0%	0%	0%
20230614	42	44.49	42	42.97	1.51%	-0.42%	0%	18074	0.7799	103.3	43.15	0%	0%	0%	0%	0%
20230613	41.76	42.63	41.01	42.33	2.49%	0.5%	0%	17841	0.7514	101.62	42.12	0%	0%	0%	0%	0%
20230612	41.18	42.15	40.28	41.3	1.4%	-0.55%	0%	18686	0.7761	102.55	41.53	0%	0%	0%	0%	0%
20230609	40.56	41.21	40.06	40.73	0.57%	-0.22%	0%	15146	0.6182	69.9	40.82	0%	0%	0%	0%	0%
20230608	40.51	40.95	40.03	40.5	-1.53%	0.35%	0%	9463	0.3819	42.36	40.36	0%	0%	0%	0%	0%
20230607	41.06	41.7	40.32	41.13	1.31%	0.17%	0%	10884	0.4469	49.17	41.06	0%	0%	0%	0%	0%
20230606	42.17	42.17	40.38	40.6	-3.72%	-1.46%	0%	11563	0.4764	50.96	41.2	0%	0%	0%	0%	0%
20230605	41.77	42.73	41.41	42.17	1.18%	0.24%	0%	21285	0.8954	96.44	42.07	0%	0%	0%	0%	0%
20230602	42.76	43.34	41.5	41.68	-2.57%	-1.02%	0%	21493	0.905	104.22	42.11	0%	0%	0%	0%	0%
20230601	41.55	43.19	40.93	42.78	2.27%	1.09%	0%	27853	1.1787	135.12	42.32	0%	0%	0%	0%	0%
20230531	42.55	42.66	41.42	41.83	-1.95%	-0.4%	0%	15115	0.6348	80.16	42	0%	0%	0%	0%	0%
20230530	42.87	42.9	40.71	42.66	-0.79%	1.81%	0%	22087	0.9255	126.87	41.9	0%	0%	0%	0%	0%
20230529	41.51	45	41.51	43	2.5%	-1.38%	0%	47572	2.0741	295.37	43.6	0%	0%	0%	0%	0%
20230526	39.8	42.13	39.38	41.95	5.4%	2.27%	0%	19482	0.7991	135.31	41.02	0%	0%	0%	0%	0%
20230525	40.26	40.83	39.16	40.05	-0.25%	0.5%	0%	11080	0.4415	76.09	39.85	0%	0%	0%	0%	0%
20230524	40.47	40.55	39.4	40.15	-0.42%	0.48%	0%	17313	0.6918	110.94	39.96	0%	0%	0%	0%	0%
20230523	40.99	41.34	40.32	40.32	-1.59%	-1.18%	0%	9153	0.3734	59.26	40.8	0%	0%	0%	0%	0%
20230522	41.19	41.21	40.35	40.97	-0.53%	0.49%	0%	6813	0.2778	42.55	40.77	0%	0%	0%	0%	0%
20230519	41.1	41.45	40.2	41.19	0.19%	0.83%	0%	8576	0.3503	50.01	40.85	0%	0%	0%	0%	0%
20230518	41.33	41.33	40.58	41.11	-0.12%	0.32%	0%	10612	0.4349	56.94	40.98	0%	0%	0%	0%	0%
20230517	40.34	41.83	40.03	41.16	1.96%	-0.07%	0%	12495	0.5147	62.15	41.19	0%	0%	0%	0%	0%
20230516	41.2	41.28	40.26	40.37	-2.16%	-0.52%	0%	15464	0.6275	70.55	40.58	0%	0%	0%	0%	0%
20230515	42.43	42.68	40.28	41.26	-3.46%	0.59%	0%	22640	0.9288	100.91	41.02	0%	0%	0%	0%	0%
20230510	42.16	43.16	41.78	42.41	0.78%	0.09%	0%	15695	0.665	68.89	42.37	0%	0%	0%	0%	0%
20230509	43.4	44.44	41.9	42.08	-3.51%	-2.12%	0%	19965	0.8582	89.37	42.99	0%	0%	0%	0%	0%
20230508	42.71	44.18	42.06	43.61	2.18%	0.69%	0%	16836	0.7291	73.52	43.31	0%	0%	0%	0%	0%
20230505	42	43.44	41.84	42.68	1.55%	0.19%	0%	14184	0.6043	59.79	42.6	0%	0%	0%	0%	0%
20230504	43.77	44.67	42.02	42.03	-4.39%	-1.89%	0%	16666	0.7139	66.42	42.84	0%	0%	0%	0%	0%
20230428	43.3	45.68	42.84	43.96	1.52%	-1.72%	0%	22083	0.9877	92.74	44.73	0%	0%	0%	0%	0%
20230427	41.85	45.08	41.48	43.3	3.22%	-0.8%	0%	24447	1.067	101.86	43.65	0%	0%	0%	0%	0%
20230426	44.24	44.75	41.31	41.95	-4.27%	-0.78%	0%	26720	1.1297	113.24	42.28	0%	0%	0%	0%	0%
20230425	44.57	45.28	43.4	43.82	-2.54%	-0.72%	0%	21034	0.9284	95.91	44.14	0%	0%	0%	0%	0%
20230424	44.18	46.1	44	44.96	1.77%	-0.53%	0%	22278	1.007	103.44	45.2	0%	0%	0%	0%	0%
20230421	46.98	47.28	43.9	44.18	-5.17%	-1.97%	0%	21259	0.9582	90.23	45.07	0%	0%	0%	0%	0%
20230420	46.15	47.99	46.07	46.59	1.59%	-0.7%	0%	24960	1.171	109.99	46.92	0%	0%	0%	0%	0%
20230419	47.45	48.55	45.78	45.86	-3.43%	-2.3%	0%	19695	0.9244	86.89	46.94	0%	0%	0%	0%	0%
20230418	46.57	48.48	45.33	47.49	1.28%	0.94%	0%	25842	1.2159	100.4	47.05	0%	0%	0%	0%	0%
20230417	46.49	47.65	46.23	46.89	-0.02%	0.17%	0%	12699	0.5944	47.85	46.81	0%	0%	0%	0%	0%
20230414	47.06	47.99	46.2	46.9	0.41%	-0.4%	0%	16523	0.778	62.08	47.09	0%	0%	0%	0%	0%
20230413	47.78	48.06	46.55	46.71	-2.22%	-0.74%	0%	10599	0.4988	39.09	47.06	0%	0%	0%	0%	0%
20230412	46.5	48.2	45.8	47.77	2.69%	0.93%	0%	16501	0.781	59.76	47.33	0%	0%	0%	0%	0%
20230411	47	47.4	45.8	46.52	-0.6%	-0.06%	0%	19238	0.8956	66.28	46.55	0%	0%	0%	0%	0%
20230410	49.84	49.84	46.22	46.8	-6.1%	-1.91%	0%	39381	1.879	133.35	47.71	0%	0%	0%	0%	0%
20230407	49.4	50.56	48.23	49.84	1.82%	0.5%	0%	19674	0.9757	69.14	49.59	0%	0%	0%	0%	0%
20230406	49.87	50.08	46.87	48.95	-4.06%	-0.24%	0%	23698	1.1628	73.42	49.07	0%	0%	0%	0%	0%
20230404	47.3	51.4	47.3	51.02	8.44%	1.21%	0%	46969	2.3676	142.48	50.41	0%	0%	0%	0%	0%
20230403	43.7	47.88	43.7	47.05	6.98%	0.66%	0%	31930	1.4924	96.77	46.74	0%	0%	0%	0%	0%
20230331	43.18	44.12	42.63	43.98	2.21%	1.01%	0%	16440	0.7158	48.07	43.54	0%	0%	0%	0%	0%
20230330	44.6	44.61	42.34	43.03	-2.87%	-0.6%	0%	23537	1.0189	65.71	43.29	0%	0%	0%	0%	0%
20230329	44.88	45.52	44.16	44.3	-1.8%	-0.96%	0%	19048	0.8521	57.7	44.73	0%	0%	0%	0%	0%
20230328	46.05	46.4	44.7	45.11	-2.19%	-0.62%	0%	27835	1.2634	89.21	45.39	0%	0%	0%	0%	0%
20230327	46.02	47.8	45.92	46.12	-0.75%	-1.24%	0%	33226	1.5515	117.3	46.7	0%	0%	0%	0%	0%
20230324	45.75	48	45.75	46.47	3.01%	-1.17%	0%	40369	1.898	153.17	47.02	0%	0%	0%	0%	0%
20230323	43.98	46.4	43.62	45.11	2.55%	-0.51%	0%	59900	2.7161	266.68	45.34	0%	0%	0%	0%	0%
20230322	43.06	45.29	42.72	43.99	3.51%	-0.07%	0%	43353	1.9082	228.24	44.02	0%	0%	0%	0%	0%
20230321	40.24	42.6	39.78	42.5	5.15%	2.16%	0%	27153	1.1296	166.73	41.6	0%	0%	0%	0%	0%
20230320	41.37	41.49	39.48	40.42	-2.51%	0.07%	0%	24489	0.989	166.06	40.39	0%	0%	0%	0%	0%
20230317	38.44	42.38	38.22	41.46	7.6%	1.67%	0%	32695	1.3334	247.23	40.78	0%	0%	0%	0%	0%
20230316	38.6	38.94	38.1	38.53	-0.18%	0.18%	0%	5991	0.2304	50.24	38.46	0%	0%	0%	0%	0%
20230315	39.36	39.37	38.33	38.6	-1.23%	-0.41%	0%	5547	0.215	45.27	38.76	0%	0%	0%	0%	0%
20230314	39.31	39.62	38.31	39.08	-1.39%	0.49%	0%	7444	0.2895	56.41	38.89	0%	0%	0%	0%	0%
20230313	37.7	39.99	37.62	39.63	4.59%	1.77%	0%	18631	0.7255	135.29	38.94	0%	0%	0%	0%	0%
20230310	38.68	38.91	37.89	37.89	-2.62%	-1.12%	0%	6389	0.2448	49.61	38.32	0%	0%	0%	0%	0%
20230309	38.49	39.14	38.1	38.91	0.65%	0.31%	0%	9202	0.3569	70.32	38.79	0%	0%	0%	0%	0%
20230308	37.51	38.76	37.51	38.66	2.03%	0.97%	0%	8968	0.3434	65.61	38.29	0%	0%	0%	0%	0%
20230307	38.54	38.96	37.89	37.89	-1.84%	-1.02%	0%	8838	0.3383	63.05	38.28	0%	0%	0%	0%	0%
20230306	38.5	39.38	38.46	38.6	-0.67%	-0.67%	0%	10508	0.4083	75.86	38.86	0%	0%	0%	0%	0%
20230303	39.31	39.98	38.35	38.86	-2.14%	0.08%	0%	13609	0.5285	96.83	38.83	0%	0%	0%	0%	0%
20230302	40.01	40.19	39.18	39.71	-0.13%	0.28%	0%	10049	0.3979	70.92	39.6	0%	0%	0%	0%	0%
20230301	38.93	40.1	38.69	39.76	2.26%	0.15%	0%	15244	0.6052	101.81	39.7	0%	0%	0%	0%	0%
20230228	38.82	40.49	38.33	38.88	1.07%	-1.19%	0%	13442	0.529	93.73	39.35	0%	0%	0%	0%	0%
20230227	38.11	38.7	38	38.47	0.18%	0.29%	0%	8025	0.3078	55.61	38.36	0%	0%	0%	0%	0%
20230224	38.4	38.76	38	38.4	0.26%	0.03%	0%	10543	0.4047	69.67	38.39	0%	0%	0%	0%	0%
20230223	39.04	39.3	38.12	38.3	-2.54%	-0.47%	0%	13084	0.5035	84.43	38.48	0%	0%	0%	0%	0%
20230222	38.63	39.41	38.23	39.3	1.16%	0.87%	0%	11995	0.4673	75.4	38.96	0%	0%	0%	0%	0%
20230221	38.83	39.26	38.21	38.85	-0.23%	0.23%	0%	10318	0.3999	64.31	38.76	0%	0%	0%	0%	0%
20230220	38.5	39.22	37.68	38.94	2.47%	1.14%	0%	14079	0.5421	79.8	38.5	0%	0%	0%	0%	0%
20230217	38.5	38.92	37	38	-1.17%	0.37%	0%	18191	0.6887	96.79	37.86	0%	0%	0%	0%	0%
20230216	39.16	39.97	38.4	38.45	-2.41%	-1.91%	0%	18798	0.7368	95.2	39.2	0%	0%	0%	0%	0%
20230215	39.06	39.68	38.81	39.4	0.87%	0.13%	0%	8211	0.3231	42.27	39.35	0%	0%	0%	0%	0%
20230214	39.88	39.89	38.92	39.06	-1.64%	-0.38%	0%	8176	0.3206	41.09	39.21	0%	0%	0%	0%	0%
20230213	39.45	39.93	39.01	39.71	0.66%	0.38%	0%	9244	0.3657	46.72	39.56	0%	0%	0%	0%	0%
20230210	40.71	40.81	39.34	39.45	-3.1%	-1.08%	0%	11240	0.4483	54.56	39.88	0%	0%	0%	0%	0%
20230209	39.27	40.93	38.68	40.71	2.83%	1.32%	0%	17425	0.7001	83.49	40.18	0%	0%	0%	0%	0%
20230208	39.78	40.27	39.19	39.59	-1.22%	0.15%	0%	11890	0.47	55.93	39.53	0%	0%	0%	0%	0%
20230207	40.28	40.88	38.54	40.08	-1.23%	1.19%	0%	24835	0.9838	114.38	39.61	0%	0%	0%	0%	0%
20230206	40.82	41.34	39.41	40.58	-2.33%	1.02%	0%	20741	0.8332	97.57	40.17	0%	0%	0%	0%	0%
20230203	39.01	41.61	38.67	41.55	6.29%	2.49%	0%	33011	1.3383	152.48	40.54	0%	0%	0%	0%	0%
20230202	39.65	40.66	39.01	39.09	-1.54%	-1.16%	0%	15953	0.6309	79.85	39.55	0%	0%	0%	0%	0%
20230201	39.53	39.88	39.16	39.7	-0.1%	0.4%	0%	13016	0.5146	64.39	39.54	0%	0%	0%	0%	0%
20230131	40.47	40.47	39.6	39.74	-1.88%	-0.4%	0%	12053	0.4809	57.13	39.9	0%	0%	0%	0%	0%
20230130	40.9	41.37	39.58	40.5	0.47%	0.27%	0%	24147	0.9754	112.87	40.39	0%	0%	0%	0%	0%
20230120	40.9	42.05	40.3	40.31	-1.35%	-1.9%	0%	18515	0.7607	90.41	41.09	0%	0%	0%	0%	0%
20230119	40.68	41.64	40.17	40.86	0.84%	-0.51%	0%	18973	0.7793	87.64	41.07	0%	0%	0%	0%	0%
20230118	40.11	41.48	39.56	40.52	1.07%	-0.3%	0%	17811	0.7238	71.42	40.64	0%	0%	0%	0%	0%
20230117	39.31	40.4	39	40.09	0.83%	0.7%	0%	22879	0.9107	75.4	39.81	0%	0%	0%	0%	0%
20230116	40	40.77	39.18	39.76	0%	-0.4%	0%	27750	1.1079	91.45	39.92	0%	0%	0%	0%	0%
20230113	40.13	40.71	39.21	39.76	-0.92%	0.53%	0%	12644	0.5001	43.28	39.55	0%	0%	0%	0%	0%
20230112	40	40.77	39	40.13	0.33%	0.25%	0%	20101	0.8047	69.91	40.03	0%	0%	0%	0%	0%
20230111	41.34	41.8	39.82	40	-2.68%	-1.65%	0%	22315	0.9075	82.72	40.67	0%	0%	0%	0%	0%
20230110	41.05	41.68	40.72	41.1	0.27%	-0.19%	0%	16070	0.6617	63.14	41.18	0%	0%	0%	0%	0%
20230109	41.58	41.98	40.51	40.99	-0.51%	-0.58%	0%	17766	0.7325	72.03	41.23	0%	0%	0%	0%	0%
20230106	42.49	42.49	40.76	41.2	-2.14%	-0.34%	0%	26731	1.105	113.05	41.34	0%	0%	0%	0%	0%
20230105	42.75	43.2	41.46	42.1	-1.29%	-0.57%	0%	49480	2.0949	234.46	42.34	0%	0%	0%	0%	0%
20230104	42.28	43.55	40.99	42.65	6.52%	0.9%	0%	62925	2.6598	363.44	42.27	0%	0%	0%	0%	0%
20230103	36.26	40.04	36	40.04	10%	2.54%	0%	23921	0.9341	172.51	39.05	0%	0%	0%	0%	0%
20221230	35.4	36.75	34.76	36.4	3.85%	0.75%	0%	15466	0.5588	118.35	36.13	0%	0%	0%	0%	0%
20221229	34.73	35.86	34.61	35.05	0.43%	-1.04%	0%	12605	0.4465	95.17	35.42	0%	0%	0%	0%	0%
20221228	35.41	35.46	34.51	34.9	-0.82%	-0.17%	0%	7712	0.2696	53.94	34.96	0%	0%	0%	0%	0%
20221227	36.72	36.72	34.4	35.19	-3.08%	0%	0%	12961	0.4561	82.69	35.19	0%	0%	0%	0%	0%
20221226	35.4	36.9	35.01	36.31	2.57%	-0.14%	0%	10483	0.3812	68.81	36.36	0%	0%	0%	0%	0%
20221223	34.71	36.1	34.68	35.4	1.17%	0.14%	0%	10699	0.3782	61.25	35.35	0%	0%	0%	0%	0%
20221222	35.18	35.57	34.43	34.99	-0.28%	-0.26%	0%	8128	0.2851	44.43	35.08	0%	0%	0%	0%	0%
20221221	34.86	35.3	34.36	35.09	1.18%	0.46%	0%	15110	0.5278	80.34	34.93	0%	0%	0%	0%	0%
20221220	36.74	37.2	34.68	34.68	-3.43%	-2.67%	0%	21737	0.7745	115.6	35.63	0%	0%	0%	0%	0%
20221219	36.16	36.85	35.9	35.91	-1.37%	-0.72%	0%	8365	0.3026	43.28	36.17	0%	0%	0%	0%	0%
20221216	37.86	37.86	36.3	36.41	-3.98%	-0.84%	0%	13844	0.5084	67.9	36.72	0%	0%	0%	0%	0%
20221215	38.37	38.79	36.41	37.92	1.47%	0.61%	0%	19331	0.7286	91.3	37.69	0%	0%	0%	0%	0%
20221214	36.14	38.33	35.96	37.37	3.4%	0%	0%	20294	0.7583	94.92	37.37	0%	0%	0%	0%	0%
20221213	37.26	37.41	36.03	36.14	-3.32%	-1.12%	0%	12552	0.4588	57.41	36.55	0%	0%	0%	0%	0%
20221209	36.81	37	35.55	36.12	-2.67%	-0.06%	0%	28387	1.0258	122.2	36.14	0%	0%	0%	0%	0%
20221208	36.81	37.32	36.39	37.11	0.81%	0.87%	0%	15440	0.5681	67.9	36.79	0%	0%	0%	0%	0%
20221207	37.35	37.7	36.7	36.81	-1.71%	-0.43%	0%	10506	0.3884	41.91	36.97	0%	0%	0%	0%	0%
20221206	37.36	37.75	36.51	37.45	0.24%	0.73%	0%	16445	0.6115	58.37	37.18	0%	0%	0%	0%	0%
20221205	38.17	38.22	36.5	37.36	-0.21%	0.59%	0%	25174	0.9349	87.92	37.14	0%	0%	0%	0%	0%
20221202	37.63	38.8	37.44	37.44	-2.27%	-1.63%	0%	18132	0.6901	61.57	38.06	0%	0%	0%	0%	0%
20221201	36.9	38.48	36.14	38.31	5.74%	1.62%	0%	25817	0.9733	84.25	37.7	0%	0%	0%	0%	0%
20221130	36.45	36.73	35.54	36.23	-1.01%	0.47%	0%	19897	0.7174	60.97	36.06	0%	0%	0%	0%	0%
20221129	35.54	37.15	35.54	36.6	2.58%	0.55%	0%	18927	0.689	56.18	36.4	0%	0%	0%	0%	0%
20221128	35	36.69	34.86	35.68	-0.89%	-0.56%	0%	21805	0.7823	60.52	35.88	0%	0%	0%	0%	0%
20221125	35.96	38.1	35.96	36	-1.59%	-3.02%	0%	27387	1.0166	72.08	37.12	0%	0%	0%	0%	0%
20221124	38.3	38.3	36.3	36.58	-5.23%	-0.76%	0%	40037	1.4759	96.1	36.86	0%	0%	0%	0%	0%
20221123	36.5	38.8	35.6	38.6	4.21%	4.02%	0%	43452	1.6124	98.48	37.11	0%	0%	0%	0%	0%
20221122	37.9	38.2	36.7	37.04	-1.85%	-0.62%	0%	23718	0.884	47.07	37.27	0%	0%	0%	0%	0%
20221121	35.66	38.68	35.61	37.74	4.46%	1.45%	0%	42280	1.573	80.28	37.2	0%	0%	0%	0%	0%
20221118	37	37.68	35.9	36.13	-2.19%	-2.17%	0%	27201	1.0044	50.43	36.93	0%	0%	0%	0%	0%
20221117	36.12	37.25	35.6	36.94	2.27%	1.46%	0%	30898	1.1251	54.77	36.41	0%	0%	0%	0%	0%
20221116	36.2	36.68	35.39	36.12	-0.69%	0.44%	0%	33227	1.195	55.98	35.96	0%	0%	0%	0%	0%
20221115	37.2	37.93	36.18	36.37	-2.07%	-1.36%	0%	37868	1.3963	61.27	36.87	0%	0%	0%	0%	0%
20221114	35.05	37.22	34.24	37.14	5.78%	2.77%	0%	54570	1.9724	80.06	36.14	0%	0%	0%	0%	0%
20221111	36.91	37.27	34.56	35.11	-4.67%	-1.76%	0%	63642	2.2744	86.56	35.74	0%	0%	0%	0%	0%
20221110	37.09	38.4	35.06	36.83	-1.26%	0.68%	0%	69057	2.5262	98.48	36.58	0%	0%	0%	0%	0%
20221109	35.51	38.86	35.07	37.3	5.58%	-1.09%	0%	107238	4.0435	167.82	37.71	0%	0%	0%	0%	0%
20221108	33.19	35.49	32.03	35.33	5.75%	3.67%	0%	50028	1.7052	81.03	34.08	0%	0%	0%	0%	0%
20221107	32.25	33.56	31.48	33.41	3.92%	2.33%	0%	58321	1.9041	97.4	32.65	0%	0%	0%	0%	0%
20221104	32.65	33.25	31.83	32.15	-3.31%	-1.17%	0%	50486	1.6425	91.76	32.53	0%	0%	0%	0%	0%
20221103	33.69	33.95	32.21	33.25	-3.9%	0.73%	0%	61738	2.0382	124.34	33.01	0%	0%	0%	0%	0%
20221102	32.14	34.65	32.14	34.6	6.96%	3.59%	0%	77585	2.5915	176.81	33.4	0%	0%	0%	0%	0%
20221101	33	33.8	31.7	32.35	-0.03%	-0.52%	0%	99042	3.221	258.1	32.52	0%	0%	0%	0%	0%
20221031	30.48	32.38	30.41	32.36	9.92%	0.87%	0%	113282	3.6336	386.29	32.08	0%	0%	0%	0%	0%
20221028	28.58	30.05	28.17	29.44	4.03%	1.06%	0%	56444	1.644	268.2	29.13	0%	0%	0%	0%	0%
20221027	27.51	28.77	27.3	28.3	3.63%	1.07%	0%	34184	0.9571	203.01	28	0%	0%	0%	0%	0%
20221026	25.57	27.8	25.51	27.31	7.52%	0.7%	0%	36293	0.9841	243.84	27.12	0%	0%	0%	0%	0%
20221025	25.95	26.13	25.29	25.4	-2.64%	-0.94%	0%	7270	0.1864	58.26	25.64	0%	0%	0%	0%	0%
20221024	25.76	26.74	25.76	26.09	0.77%	-0.69%	0%	10447	0.2744	88.64	26.27	0%	0%	0%	0%	0%
20221021	26.17	26.37	25.61	25.89	-1.07%	0.08%	0%	7100	0.1837	61.47	25.87	0%	0%	0%	0%	0%
20221020	25	27	25	26.17	-1.99%	-0.04%	0%	11967	0.3133	107.27	26.18	0%	0%	0%	0%	0%
20221019	25.9	27.87	25.43	26.7	3.13%	0%	0%	18846	0.5032	182.8	26.7	0%	0%	0%	0%	0%
20221018	26.14	26.28	25.82	25.89	-1.18%	-0.5%	0%	6832	0.1778	70.96	26.02	0%	0%	0%	0%	0%
20221017	25.54	26.48	25.37	26.2	3.19%	0.34%	0%	11459	0.2992	117.3	26.11	0%	0%	0%	0%	0%
20220720	28.11	28.33	27.9	28.13	0.18%	0.14%	0%	10970	0.3082	87.44	28.09	0%	0%	0%	0%	0%
20220719	27.17	28.48	27.01	28.08	3.35%	0.39%	0%	20691	0.5788	161.98	27.97	0%	0%	0%	0%	0%
20220718	26.73	27.28	26.73	27.17	1.38%	0.15%	0%	6090	0.1652	47.17	27.13	0%	0%	0%	0%	0%
20220715	27.09	27.37	26.58	26.8	-1.14%	-0.45%	0%	7718	0.2078	52.58	26.92	0%	0%	0%	0%	0%
20220714	26.99	27.6	26.99	27.11	-0.55%	-0.84%	0%	7194	0.1967	48.66	27.34	0%	0%	0%	0%	0%
20220713	26.79	27.3	26.6	27.26	1.34%	0.96%	0%	7706	0.2081	40.31	27	0%	0%	0%	0%	0%
20220712	27.66	27.87	26.88	26.9	-2.75%	-1.07%	0%	16395	0.4457	83.13	27.19	0%	0%	0%	0%	0%
20220711	28.5	28.5	27.48	27.66	-2.54%	-0.43%	0%	12529	0.3481	65.94	27.78	0%	0%	0%	0%	0%
20220708	27.6	28.42	27.5	28.38	2.83%	1.18%	0%	20701	0.5807	109.19	28.05	0%	0%	0%	0%	0%
20220707	27.26	27.76	27.12	27.6	1.1%	0.55%	0%	10138	0.2783	51.11	27.45	0%	0%	0%	0%	0%
20220706	27.23	27.67	26.91	27.3	0.26%	0.15%	0%	11068	0.3017	56.19	27.26	0%	0%	0%	0%	0%
20220705	27.5	27.8	26.71	27.23	-0.48%	0.22%	0%	14439	0.3923	73.57	27.17	0%	0%	0%	0%	0%
20220704	27.51	27.71	27.1	27.36	-0.22%	0.44%	0%	10193	0.2777	53.17	27.24	0%	0%	0%	0%	0%
20220701	28.1	28.16	27.25	27.42	-2%	-0.76%	0%	17693	0.4889	94.25	27.63	0%	0%	0%	0%	0%
20220630	26.13	28.5	26.13	27.98	7.08%	1.41%	0%	47710	1.3163	259.69	27.59	0%	0%	0%	0%	0%
20220629	26.55	26.96	26.12	26.13	-1.21%	-1.4%	0%	15377	0.4075	100.63	26.5	0%	0%	0%	0%	0%
20220628	26.36	26.57	25.71	26.45	0.38%	0.84%	0%	13855	0.3634	88.75	26.23	0%	0%	0%	0%	0%
20220627	26.18	26.6	26.14	26.35	0%	0.08%	0%	14697	0.3869	93.09	26.33	0%	0%	0%	0%	0%
20220624	26.45	27.89	26.3	26.35	2.53%	-1.94%	0%	26348	0.708	176.58	26.87	0%	0%	0%	0%	0%
20220623	25.66	25.95	25.5	25.7	0.16%	0%	0%	7857	0.2019	55.12	25.7	0%	0%	0%	0%	0%
20220622	26.47	26.49	25.66	25.66	-2.14%	-1.19%	0%	10206	0.2651	63.03	25.97	0%	0%	0%	0%	0%
20220621	26.43	26.68	26.04	26.22	-0.79%	-0.49%	0%	10741	0.283	56.01	26.35	0%	0%	0%	0%	0%
20220620	26.78	26.8	26.22	26.43	0.23%	-0.04%	0%	9150	0.2419	47.45	26.44	0%	0%	0%	0%	0%
20220617	26.6	26.86	25.88	26.37	0.23%	0.15%	0%	14067	0.3704	71.51	26.33	0%	0%	0%	0%	0%
20220616	26.08	26.59	26.08	26.31	0.96%	-0.23%	0%	11267	0.2971	57.91	26.37	0%	0%	0%	0%	0%
20220615	25.56	26.83	25.51	26.06	1.72%	-0.38%	0%	17306	0.4528	88.36	26.16	0%	0%	0%	0%	0%
20220614	26.2	26.34	24.88	25.62	-2.73%	1.07%	0%	16749	0.4246	85.14	25.35	0%	0%	0%	0%	0%
20220613	26.15	26.5	25.82	26.34	0.69%	0.34%	0%	9158	0.2404	50.5	26.25	0%	0%	0%	0%	0%
20220610	26.17	26.5	26	26.16	-0.15%	-0.19%	0%	13783	0.3612	76.48	26.21	0%	0%	0%	0%	0%
20220609	28	28.21	25.89	26.2	-6.43%	-2.24%	0%	27793	0.7448	160.62	26.8	0%	0%	0%	0%	0%
20220608	26.94	28.55	26.52	28.3	4.93%	0.96%	0%	39670	1.1121	267.07	28.03	0%	0%	0%	0%	0%
20220607	27.32	27.66	26.8	26.97	-1.14%	-0.66%	0%	12086	0.3281	95.8	27.15	0%	0%	0%	0%	0%
20220606	26.79	27.34	26.6	27.28	1.79%	0.44%	0%	11924	0.3238	93.73	27.16	0%	0%	0%	0%	0%
20220602	26.16	26.88	26.01	26.8	1.4%	0.87%	0%	12070	0.3207	85.02	26.57	0%	0%	0%	0%	0%
20220601	25.96	26.58	25.84	26.43	1.23%	0.34%	0%	11073	0.2917	75.57	26.34	0%	0%	0%	0%	0%
20220531	25.55	26.15	25.2	26.11	1.75%	1.63%	0%	12266	0.3151	74.11	25.69	0%	0%	0%	0%	0%
20220530	26	26	25.51	25.66	-0.43%	-0.27%	0%	7712	0.1984	45.16	25.73	0%	0%	0%	0%	0%
20220527	25.81	26.2	25.57	25.77	-0.46%	-0.39%	0%	7832	0.2026	45.91	25.87	0%	0%	0%	0%	0%
20220526	26.05	26.49	25.1	25.89	-0.61%	0.78%	0%	10720	0.2754	62.47	25.69	0%	0%	0%	0%	0%
20220525	25.9	26.34	25.8	26.05	0.12%	0%	0%	10438	0.2719	62.42	26.05	0%	0%	0%	0%	0%
20220524	27.38	27.4	26.01	26.02	-5.11%	-2.51%	0%	13963	0.3727	83.61	26.69	0%	0%	0%	0%	0%
20220523	27.47	27.68	27.23	27.42	-1.01%	0.18%	0%	13078	0.358	82.88	27.37	0%	0%	0%	0%	0%
20220520	26.62	28.98	26.41	27.7	3.94%	1.09%	0%	23402	0.6412	153.33	27.4	0%	0%	0%	0%	0%
20220519	26.55	26.88	26.19	26.65	-2.35%	0.64%	0%	15439	0.4089	105.6	26.48	0%	0%	0%	0%	0%
20220518	27.09	27.95	27	27.29	2.21%	-0.69%	0%	24865	0.6834	182.72	27.48	0%	0%	0%	0%	0%
20220517	26.3	27.49	26.16	26.7	1.64%	0.26%	0%	17129	0.4562	132.08	26.63	0%	0%	0%	0%	0%
20220516	26.1	26.49	25.95	26.27	0.65%	0.27%	0%	8346	0.2187	65.5	26.2	0%	0%	0%	0%	0%
20220513	26.26	26.5	25.91	26.1	-0.61%	-0.15%	0%	7571	0.1979	56.42	26.14	0%	0%	0%	0%	0%
20220512	25.72	26.49	25.72	26.26	1.12%	0.46%	0%	8524	0.2228	55.19	26.14	0%	0%	0%	0%	0%
20220511	26.03	26.82	25.95	25.97	-1.25%	-1.78%	0%	14134	0.3737	80.43	26.44	0%	0%	0%	0%	0%
20220510	25.02	26.35	25.02	26.3	1.27%	0.73%	0%	8984	0.2346	44.54	26.11	0%	0%	0%	0%	0%
20220509	25.67	26.47	25.66	25.97	0.15%	-0.04%	0%	8475	0.2202	34.31	25.98	0%	0%	0%	0%	0%
20220506	25.11	26.54	24.8	25.93	0.19%	0.62%	0%	12863	0.3315	47.59	25.77	0%	0%	0%	0%	0%
20220505	25.66	26.28	25.28	25.88	0.9%	0.15%	0%	10712	0.2768	37.62	25.84	0%	0%	0%	0%	0%
20220429	24.89	25.99	24.47	25.65	5.12%	1.34%	0%	15692	0.3972	54	25.31	0%	0%	0%	0%	0%
20220428	25.19	25.43	24.01	24.4	-4.8%	-0.85%	0%	13857	0.341	47.02	24.61	0%	0%	0%	0%	0%
20220427	24.1	25.85	23.88	25.63	4.61%	3.01%	0%	15582	0.3877	53.62	24.88	0%	0%	0%	0%	0%
20220426	26.75	26.8	24.18	24.5	-8.58%	-2.93%	0%	28802	0.7269	100.02	25.24	0%	0%	0%	0%	0%
20220425	28.89	28.89	26.8	26.8	-10.01%	-2.76%	0%	30191	0.8321	118.82	27.56	0%	0%	0%	0%	0%
20220422	28.47	30.89	28.47	29.78	2.58%	0.1%	0%	33454	0.9953	149.26	29.75	0%	0%	0%	0%	0%
20220421	30.87	30.87	28.76	29.03	-6.84%	-2.09%	0%	46701	1.3849	218.14	29.65	0%	0%	0%	0%	0%
20220420	31.15	31.16	31.14	31.16	9.99%	0%	0%	24646	0.7679	139.96	31.16	0%	0%	0%	0%	0%
20220419	27.16	29	27.16	28.33	4.15%	0.14%	0%	25583	0.7237	140.91	28.29	0%	0%	0%	0%	0%
20220418	26.84	27.38	26.23	27.2	1.34%	1.12%	0%	10208	0.2746	55.37	26.9	0%	0%	0%	0%	0%
20220415	27.1	27.36	26.41	26.84	-1.86%	0.19%	0%	10980	0.2942	56.42	26.79	0%	0%	0%	0%	0%
20220414	26.78	27.65	26.74	27.35	2.13%	0.26%	0%	11712	0.3195	55.65	27.28	0%	0%	0%	0%	0%
20220413	28.1	28.14	26.65	26.78	-4.93%	-1.33%	0%	15624	0.424	69.56	27.14	0%	0%	0%	0%	0%
20220412	28.5	28.66	27.68	28.17	-1.16%	0.54%	0%	16498	0.4622	73.01	28.02	0%	0%	0%	0%	0%
20220411	29.2	29.49	28.08	28.5	-3.68%	-0.52%	0%	17377	0.4978	73.9	28.65	0%	0%	0%	0%	0%
20220408	30.93	31	29.3	29.59	-4.98%	-0.74%	0%	22655	0.6754	96.35	29.81	0%	0%	0%	0%	0%
20220407	32.68	32.68	31.14	31.14	-4.21%	-1.83%	0%	16493	0.5231	73.98	31.72	0%	0%	0%	0%	0%
20220401	31.92	32.35	31.81	32.28	0.59%	0.72%	0%	13018	0.4172	55.46	32.05	0%	0%	0%	0%	0%
20220331	32.56	32.81	31.85	32.09	-1.53%	-0.25%	0%	17012	0.5472	66.57	32.17	0%	0%	0%	0%	0%
20220330	32.33	32.65	32	32.59	0.96%	1.02%	0%	16421	0.5298	56.76	32.26	0%	0%	0%	0%	0%
20220329	33.75	33.87	32.01	32.28	-3.99%	-1.53%	0%	25047	0.8211	79.51	32.78	0%	0%	0%	0%	0%
20220328	33.21	34.22	32.85	33.62	1.33%	0.6%	0%	20155	0.6735	59.07	33.42	0%	0%	0%	0%	0%
20220325	33.3	33.86	33.17	33.18	-0.54%	-0.87%	0%	19691	0.6591	54.12	33.47	0%	0%	0%	0%	0%
20220324	34.05	34.25	33.22	33.36	-2.6%	-0.74%	0%	25804	0.8673	59.86	33.61	0%	0%	0%	0%	0%
20220323	34.27	35	33.79	34.25	0%	-0.38%	0%	22443	0.7715	47.76	34.38	0%	0%	0%	0%	0%
20220322	34.5	34.5	33.87	34.25	-0.78%	0.2%	0%	21542	0.7364	39.73	34.18	0%	0%	0%	0%	0%
20220321	34.6	35.13	33.94	34.52	-0.4%	-0.09%	0%	28229	0.9753	48.28	34.55	0%	0%	0%	0%	0%
20220318	34.34	34.68	33.67	34.66	0.67%	1.49%	0%	32641	1.1148	54.49	34.15	0%	0%	0%	0%	0%
20220317	34	35.9	34	34.43	1.32%	-1.26%	0%	47636	1.661	77.73	34.87	0%	0%	0%	0%	0%
20220316	33.4	34.3	31.68	33.98	2.6%	2.94%	0%	46140	1.5231	71.75	33.01	0%	0%	0%	0%	0%
20220315	36.16	37.29	33.12	33.12	-10%	-5.56%	0%	54050	1.8956	88.52	35.07	0%	0%	0%	0%	0%
20220311	37.6	38.4	36.16	38.04	-1.58%	1.2%	0%	38590	1.4505	70.55	37.59	0%	0%	0%	0%	0%
20220310	41.5	41.9	38.61	38.65	-4.45%	-2.62%	0%	74827	2.9697	144.21	39.69	0%	0%	0%	0%	0%
20220309	38.99	40.72	38	40.45	1.25%	2.43%	0%	64117	2.5318	120.61	39.49	0%	0%	0%	0%	0%
20220308	39	40.44	38.3	39.95	1.78%	0.88%	0%	79549	3.1504	136.23	39.6	0%	0%	0%	0%	0%
20220307	37.5	39.75	36.56	39.25	3.56%	1.82%	0%	62360	2.4039	96.58	38.55	0%	0%	0%	0%	0%
20220304	38.35	38.77	37.51	37.9	-1.79%	-0.37%	0%	32419	1.2333	43.05	38.04	0%	0%	0%	0%	0%
20220303	38.3	39.57	37.75	38.59	0.81%	-0.18%	0%	52366	2.0243	64.19	38.66	0%	0%	0%	0%	0%
20220302	37.08	38.34	37.02	38.28	1.27%	0.84%	0%	40105	1.5222	49.54	37.96	0%	0%	0%	0%	0%
20220301	36.6	38.5	36.2	37.8	3.03%	0.83%	0%	45539	1.7072	55.33	37.49	0%	0%	0%	0%	0%
20220228	36.61	37.11	35.38	36.69	-0.33%	1.27%	0%	28738	1.0413	33.27	36.23	0%	0%	0%	0%	0%
20220225	36.8	37.56	36.53	36.81	0.08%	-0.3%	0%	40211	1.4846	44.99	36.92	0%	0%	0%	0%	0%
20220224	38.97	39.33	35.94	36.78	-7.87%	-2.15%	0%	89602	3.3678	94.19	37.59	0%	0%	0%	0%	0%
20220223	39.06	41.66	38.7	39.92	0.38%	-0.82%	0%	115943	4.667	136.1	40.25	0%	0%	0%	0%	0%
20220222	38.59	41.41	36.74	39.77	1.35%	3.59%	0%	127962	4.9131	159.35	38.39	0%	0%	0%	0%	0%
20220221	39.97	42.36	38.58	39.24	-0.63%	-2.02%	0%	153923	6.1641	232.83	40.05	0%	0%	0%	0%	0%
20220218	35.48	39.49	35.3	39.49	10%	2.25%	0%	106727	4.1223	194.42	38.62	0%	0%	0%	0%	0%
20220217	35.81	36.7	35.61	35.9	-1.35%	-0.8%	0%	33499	1.2123	63.59	36.19	0%	0%	0%	0%	0%
20220216	37.49	37.7	35.8	36.39	-2.18%	-0.3%	0%	45227	1.651	79.56	36.5	0%	0%	0%	0%	0%
20220215	36.78	38.4	35.46	37.2	0.68%	0.49%	0%	58207	2.1551	109.57	37.02	0%	0%	0%	0%	0%
20220214	36	37.74	35.83	36.95	-3.52%	0.6%	0%	74575	2.7391	147.7	36.73	0%	0%	0%	0%	0%
20220211	35.11	39.5	35.1	38.3	6.66%	1.19%	0%	112050	4.2408	258.9	37.85	0%	0%	0%	0%	0%
20220210	34.68	37.02	34.68	35.91	3.76%	0.45%	0%	53169	1.9008	151.02	35.75	0%	0%	0%	0%	0%
20220209	33.55	35	33.37	34.61	3.78%	0.44%	0%	35066	1.2083	109.78	34.46	0%	0%	0%	0%	0%
20211203	32.9	33	32.08	32.13	-0.83%	-0.86%	0%	17178	0.5567	55.61	32.41	0%	0%	0%	0%	0%
20211202	33.4	33.76	32.32	32.4	-3.57%	-1.55%	0%	27110	0.8921	91.96	32.91	0%	0%	0%	0%	0%
20211201	33.5	34.28	33.1	33.6	-2.75%	0.06%	0%	59088	1.9839	216.8	33.58	0%	0%	0%	0%	0%
20211130	31.7	34.77	31.3	34.55	9.3%	0.79%	0%	84554	2.8985	386.5	34.28	0%	0%	0%	0%	0%
20211129	31.3	32	31	31.61	-3.98%	-0.19%	0%	17983	0.5696	107.47	31.67	0%	0%	0%	0%	0%
20211126	31.88	34.25	31.59	32.92	2.84%	-0.06%	0%	31279	1.0303	201.38	32.94	0%	0%	0%	0%	0%
20211125	31.75	32.59	31.42	32.01	1.14%	0.22%	0%	18001	0.5749	122.24	31.94	0%	0%	0%	0%	0%
20211124	31.15	31.98	30.95	31.65	1.51%	0.32%	0%	14155	0.4466	95.49	31.55	0%	0%	0%	0%	0%
20211123	30.71	31.33	30.5	31.18	1.5%	0.94%	0%	10418	0.3218	72.42	30.89	0%	0%	0%	0%	0%
20211122	30.33	30.99	30.33	30.72	-0.45%	0.07%	0%	6908	0.2121	48.33	30.7	0%	0%	0%	0%	0%
20211119	30.56	30.99	30.3	30.86	0.82%	0.42%	0%	8047	0.2473	52.49	30.73	0%	0%	0%	0%	0%
20211118	31.8	31.8	30.6	30.61	-2.2%	-1.1%	0%	11032	0.3414	72.22	30.95	0%	0%	0%	0%	0%
20211117	31.21	31.61	30.83	31.3	-1.04%	0.35%	0%	10661	0.3325	71.6	31.19	0%	0%	0%	0%	0%
20211116	32	32.84	31.26	31.63	0.73%	-1.71%	0%	21730	0.6992	155.86	32.18	0%	0%	0%	0%	0%
20211115	31.34	31.57	30.91	31.4	0.16%	0.64%	0%	12364	0.3857	94.06	31.2	0%	0%	0%	0%	0%
20211112	30.37	31.38	29.8	31.35	2.89%	2.12%	0%	20104	0.6171	151.35	30.7	0%	0%	0%	0%	0%
20211111	29.18	30.92	29.18	30.47	4.49%	1.23%	0%	18231	0.5487	137.08	30.1	0%	0%	0%	0%	0%
20211110	29.22	29.5	28.81	29.16	-0.58%	0.21%	0%	7323	0.2131	48.55	29.1	0%	0%	0%	0%	0%
20211109	29	29.49	29	29.33	0.27%	0.14%	0%	9120	0.2671	60.07	29.29	0%	0%	0%	0%	0%
20211108	30.05	30.28	28.5	29.25	-3.59%	0.27%	0%	18346	0.5352	116.46	29.17	0%	0%	0%	0%	0%
20211105	30.38	30.46	29.94	30.34	0.4%	0.6%	0%	8713	0.2628	53.71	30.16	0%	0%	0%	0%	0%
20211104	30.2	30.8	30.05	30.22	-0.43%	-0.36%	0%	8504	0.2579	46.95	30.33	0%	0%	0%	0%	0%
20211103	30.59	30.59	30	30.35	0.23%	0.36%	0%	5783	0.1749	29.78	30.24	0%	0%	0%	0%	0%
20211102	31.01	31.4	29.86	30.28	-2.35%	-0.43%	0%	10322	0.3139	48.7	30.41	0%	0%	0%	0%	0%
20211101	30.1	31.6	29.7	31.01	3.02%	1.04%	0%	11805	0.3623	54.82	30.69	0%	0%	0%	0%	0%
20211029	30.42	30.8	29.7	30.1	-1.6%	-0.63%	0%	17911	0.5425	78.95	30.29	0%	0%	0%	0%	0%
20211028	32.18	33.22	30.48	30.59	-9.68%	-2.58%	0%	29780	0.9351	123.33	31.4	0%	0%	0%	0%	0%
20211027	34.3	34.6	33.69	33.87	-2.14%	-0.44%	0%	7942	0.2702	31.83	34.02	0%	0%	0%	0%	0%
20211026	35.21	35.45	34.51	34.61	-3.65%	-0.55%	0%	11965	0.4164	48.24	34.8	0%	0%	0%	0%	0%
20211025	34.9	36.99	34.34	35.92	5.18%	1.18%	0%	23455	0.8327	98.68	35.5	0%	0%	0%	0%	0%
20211022	34.5	35.08	33.51	34.15	-3.78%	-0.23%	0%	25206	0.8627	110.13	34.23	0%	0%	0%	0%	0%
20211021	36.33	36.77	35.31	35.49	-1.91%	-0.59%	0%	17854	0.6373	88.16	35.7	0%	0%	0%	0%	0%
20211020	36.92	37.85	35.81	36.18	-1.58%	-1.15%	0%	20440	0.7482	109.12	36.6	0%	0%	0%	0%	0%
20211019	36.56	37.4	36.25	36.76	0.52%	0.05%	0%	12993	0.4774	72.76	36.74	0%	0%	0%	0%	0%
20211018	36	37.71	35.91	36.57	0.22%	-0.54%	0%	16982	0.6245	95.57	36.77	0%	0%	0%	0%	0%
20211015	37.27	37.27	35.51	36.49	-2.09%	1.11%	0%	34716	1.253	197.23	36.09	0%	0%	0%	0%	0%
20211014	34.4	37.27	34	37.27	10.01%	2.31%	0%	50540	1.8414	324.99	36.43	0%	0%	0%	0%	0%
20211013	32.68	34.2	32.68	33.88	3.32%	0.36%	0%	12264	0.414	97.36	33.76	0%	0%	0%	0%	0%
20211012	33.19	33.35	32.36	32.79	-1.77%	0.18%	0%	6801	0.2226	53.07	32.73	0%	0%	0%	0%	0%
20211011	33.27	33.89	33.05	33.38	0.6%	-0.09%	0%	6818	0.2278	52	33.41	0%	0%	0%	0%	0%
20211008	33	33.76	32.85	33.18	1.16%	-0.54%	0%	7736	0.2581	56.08	33.36	0%	0%	0%	0%	0%
20210930	32.13	33.1	32	32.8	1.77%	0.31%	0%	8109	0.2652	55.51	32.7	0%	0%	0%	0%	0%
20210929	33.98	34.18	31.52	32.23	-5.79%	-2.01%	0%	13774	0.453	89.7	32.89	0%	0%	0%	0%	0%
20210928	34.92	35.45	31.42	34.21	-2.01%	0.56%	0%	13246	0.4506	81.6	34.02	0%	0%	0%	0%	0%
20210927	36.51	37	34.8	34.91	-4.3%	-1.33%	0%	12515	0.4428	79.25	35.38	0%	0%	0%	0%	0%
20210924	35.55	36.95	35.55	36.48	1.59%	-0.11%	0%	15502	0.5661	98.07	36.52	0%	0%	0%	0%	0%
20210923	35.25	35.93	34.88	35.91	1.99%	1.7%	0%	12115	0.4278	71.82	35.31	0%	0%	0%	0%	0%
20210922	35.5	36.3	35.07	35.21	-1.51%	-0.76%	0%	10049	0.3565	55.51	35.48	0%	0%	0%	0%	0%
20210917	36.01	36.46	35	35.75	-0.56%	0.65%	0%	11504	0.4086	58	35.52	0%	0%	0%	0%	0%
20210916	37.14	37.49	35.95	35.95	-3.28%	-1.59%	0%	12303	0.4494	50.74	36.53	0%	0%	0%	0%	0%
20210915	36.71	37.38	36.2	37.17	1.23%	0.84%	0%	11762	0.4336	38.7	36.86	0%	0%	0%	0%	0%
20210914	36.88	37.6	36.25	36.72	-0.35%	-0.62%	0%	14552	0.5377	35	36.95	0%	0%	0%	0%	0%
20210913	38	38.49	36.7	36.85	-4.04%	-1.18%	0%	24792	0.9245	49.7	37.29	0%	0%	0%	0%	0%
20210910	38.53	39.31	38.21	38.4	-1.44%	-0.41%	0%	13379	0.5159	23.49	38.56	0%	0%	0%	0%	0%
20210909	37.91	39.38	37.81	38.96	1.46%	0.36%	0%	16178	0.628	24.01	38.82	0%	0%	0%	0%	0%
20210908	39.14	39.45	38.31	38.4	-1.92%	-0.67%	0%	19401	0.75	22.97	38.66	0%	0%	0%	0%	0%
20210907	39.59	40.5	38.96	39.15	-2.71%	-1.29%	0%	22535	0.8938	22.43	39.66	0%	0%	0%	0%	0%
20210906	40.01	41.12	39.01	40.24	-0.47%	0.83%	0%	24522	0.9787	21.03	39.91	0%	0%	0%	0%	0%
20210729	38.53	39.08	37.89	38.04	0.11%	-1.01%	0%	57818	2.2217	38.6	38.43	0%	0%	0%	0%	0%
20210728	41.21	41.21	37.86	38	-7.79%	-2.31%	0%	71901	2.7973	46.97	38.9	0%	0%	0%	0%	0%
20210727	45.1	45.3	41.21	41.21	-10%	-3.17%	0%	107844	4.5897	76.74	42.56	0%	0%	0%	0%	0%
20210726	45.7	48.1	45.12	45.79	-0.56%	-1.55%	0%	81262	3.7791	67.34	46.51	0%	0%	0%	0%	0%
20210723	46.8	47.25	44.22	46.05	-2.54%	1.08%	0%	94122	4.2882	68.6	45.56	0%	0%	0%	0%	0%
20210722	46.2	47.6	44.52	47.25	1.29%	3.3%	0%	102819	4.7027	80.14	45.74	0%	0%	0%	0%	0%
20210721	48.97	49.12	46.3	46.65	-6.55%	-1.77%	0%	150129	7.1301	131.85	47.49	0%	0%	0%	0%	0%
20210720	52.5	53.88	48.96	49.92	-8.24%	-0.68%	0%	158161	7.9497	168.86	50.26	0%	0%	0%	0%	0%
20210719	49.5	54.4	48	54.4	10.01%	6.71%	0%	148405	7.5657	192.8	50.98	0%	0%	0%	0%	0%
20210716	56.99	60.26	49.3	49.45	-9.73%	-10.68%	0%	216973	12.0119	378.41	55.36	0%	0%	0%	0%	0%
20210715	52	54.78	50.4	54.78	10%	1.8%	0%	78234	4.2101	213.02	53.81	0%	0%	0%	0%	0%
20210714	48.8	49.8	46.47	49.8	10.01%	2.55%	0%	62971	3.0578	196.47	48.56	0%	0%	0%	0%	0%
20210713	45.27	45.27	45.27	45.27	10.01%	0%	0%	19859	0.899	71.66	45.27	0%	0%	0%	0%	0%
20210712	37.99	41.15	35.28	41.15	10%	6.14%	0%	262222	10.1672	785.74	38.77	0%	0%	0%	0%	0%
20210709	37.41	37.41	37.41	37.41	10%	0%	0%	12285	0.4596	248.69	37.41	0%	0%	0%	0%	0%
20210708	34.01	34.01	34.01	34.01	9.99%	0.03%	0%	2956	0.1005	69.05	34	0%	0%	0%	0%	0%
20210707	30.92	30.92	30.92	30.92	10%	0%	0%	4276	0.1322	86.37	30.92	0%	0%	0%	0%	0%
20210706	28.11	28.11	28.11	28.11	10.02%	0.04%	0%	4043	0.1136	72.25	28.1	0%	0%	0%	0%	0%
20210705	25.55	25.55	25.55	25.55	9.99%	0.08%	0%	2624	0.067	39.85	25.53	0%	0%	0%	0%	0%
20210702	23.23	23.23	23.23	23.23	9.99%	0%	0%	1386	0.0322	15.95	23.23	0%	0%	0%	0%	0%
20210701	21.12	21.12	21.12	21.12	10%	-0.09%	0%	492	0.0104	3.63	21.14	0%	0%	0%	0%	0%
20210630	16	19.2	16	19.2	44.04%	0.31%	0%	2017	0.0386	6.86	19.14	0%	0%	0%	0%	0%