冠石科技(605588)_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	57.63	62.92	56.5	62.92	10%	2.26%	0%	82760	5.092	78.91	61.53	0%	0%	0%	0%	0%
20230927	60.87	61.42	56.61	57.2	-2.8%	-3.8%	0%	80365	4.7787	70.88	59.46	0%	0%	0%	0%	0%
20230926	55.91	60.21	53.89	58.85	1.64%	3.16%	0%	93760	5.3488	76.3	57.05	0%	0%	0%	0%	0%
20230925	56.79	60.01	55.44	57.9	-1.21%	0.73%	0%	89927	5.169	68.62	57.48	0%	0%	0%	0%	0%
20230922	60.82	65.54	58.58	58.61	-5.15%	-5.35%	0%	118967	7.3664	104.51	61.92	0%	0%	0%	0%	0%
20230921	60.18	64.17	58.11	61.79	-2.65%	1.34%	0%	98720	6.0192	94.83	60.97	0%	0%	0%	0%	0%
20230920	60.58	66.7	60.52	63.47	3%	-0.94%	0%	124159	7.9551	136.82	64.07	0%	0%	0%	0%	0%
20230919	58.35	62.94	56.2	61.62	0.51%	2.19%	0%	104491	6.3013	116.72	60.3	0%	0%	0%	0%	0%
20230918	64.83	64.83	61.31	61.31	-10%	-1.3%	0%	117553	7.3027	141.3	62.12	0%	0%	0%	0%	0%
20230915	62	68.12	60.44	68.12	10%	5.29%	0%	138933	8.9885	187.46	64.7	0%	0%	0%	0%	0%
20230914	56	61.93	55.11	61.93	10%	4.35%	0%	134474	7.9806	190.65	59.35	0%	0%	0%	0%	0%
20230913	53.75	60.31	53.75	56.3	-5.73%	0.36%	0%	132407	7.4283	210.69	56.1	0%	0%	0%	0%	0%
20230912	63.99	67.43	58.5	59.72	-2.58%	-5.74%	0%	166662	10.5592	368.75	63.36	0%	0%	0%	0%	0%
20230911	61.3	61.3	61.3	61.3	9.99%	0%	0%	5127	0.3143	16.58	61.3	0%	0%	0%	0%	0%
20230908	55.73	55.73	55.73	55.73	10.01%	-0.02%	0%	6380	0.3556	18.58	55.74	0%	0%	0%	0%	0%
20230907	50.66	50.66	50.66	50.66	10.01%	0%	0%	13399	0.6788	35.28	50.66	0%	0%	0%	0%	0%
20230906	42.46	46.05	42.46	46.05	10.01%	3.02%	0%	84847	3.7929	199.08	44.7	0%	0%	0%	0%	0%
20230905	42.37	44.45	41.2	41.86	0.17%	-2.1%	0%	93357	3.9922	256.4	42.76	0%	0%	0%	0%	0%
20230904	39.67	43.34	39.54	41.79	6.07%	0.36%	0%	85709	3.5686	298.15	41.64	0%	0%	0%	0%	0%
20230901	41.99	42.77	39.36	39.4	-2.18%	-3.34%	0%	71015	2.8944	331.84	40.76	0%	0%	0%	0%	0%
20230831	38.63	40.3	38.05	40.28	4.27%	1.92%	0%	34877	1.3784	222.76	39.52	0%	0%	0%	0%	0%
20230830	38.24	39.28	38.04	38.63	2.03%	-0.1%	0%	21248	0.8217	157.9	38.67	0%	0%	0%	0%	0%
20230829	35.78	38.11	35.63	37.86	5.96%	1.53%	0%	23242	0.8666	182.24	37.29	0%	0%	0%	0%	0%
20230828	37.41	38.12	35.73	35.73	-1.62%	-2.4%	0%	12959	0.4744	109.34	36.61	0%	0%	0%	0%	0%
20230825	37.13	37.44	36.1	36.32	-3.28%	-0.68%	0%	12096	0.4424	102.07	36.57	0%	0%	0%	0%	0%
20230824	37.13	38.28	36.85	37.55	1.32%	-0.27%	0%	12925	0.4866	110.13	37.65	0%	0%	0%	0%	0%
20230823	37.8	37.99	37.01	37.06	-2.7%	-0.94%	0%	8303	0.3106	69.72	37.41	0%	0%	0%	0%	0%
20230822	37.56	38.11	36.97	38.09	1.36%	1.33%	0%	9972	0.3748	78.56	37.59	0%	0%	0%	0%	0%
20230821	37.73	38.68	37.51	37.58	-0.66%	-1.26%	0%	8507	0.3238	62.16	38.06	0%	0%	0%	0%	0%
20230818	38.39	38.93	37.82	37.83	-1.12%	-1.77%	0%	8968	0.3454	56.55	38.51	0%	0%	0%	0%	0%
20230817	37.6	38.4	37.38	38.26	1.89%	0.71%	0%	10146	0.3854	57.02	37.99	0%	0%	0%	0%	0%
20230816	38.5	38.6	37.55	37.55	-1.96%	-1.11%	0%	9179	0.3485	49.46	37.97	0%	0%	0%	0%	0%
20230815	39.4	39.4	38.08	38.3	-2.27%	-0.65%	0%	12202	0.4704	65.56	38.55	0%	0%	0%	0%	0%
20230814	38.2	39.19	38.13	39.19	0.56%	1.48%	0%	12896	0.498	68.48	38.62	0%	0%	0%	0%	0%
20230811	39.43	39.8	38.82	38.97	-1.54%	-1.02%	0%	13425	0.5285	74.38	39.37	0%	0%	0%	0%	0%
20230810	39.34	39.88	39.19	39.58	1.2%	0.15%	0%	13038	0.5152	75.52	39.52	0%	0%	0%	0%	0%
20230809	39.01	39.58	38.53	39.11	-0.69%	-0.26%	0%	15711	0.616	91.52	39.21	0%	0%	0%	0%	0%
20230808	39.97	39.97	39.21	39.38	0.48%	-0.23%	0%	20630	0.8143	116.46	39.47	0%	0%	0%	0%	0%
20230807	40.58	40.89	39.06	39.19	-0.99%	-1.73%	0%	30413	1.2128	183.17	39.88	0%	0%	0%	0%	0%
20230804	39.8	40.16	39.32	39.58	-0.4%	-0.2%	0%	24661	0.978	168.46	39.66	0%	0%	0%	0%	0%
20230803	40.3	40.57	39.31	39.74	-1.95%	-0.15%	0%	16383	0.652	121.56	39.8	0%	0%	0%	0%	0%
20230802	40.01	40.55	39.81	40.53	0.97%	0.55%	0%	10673	0.4302	78.54	40.31	0%	0%	0%	0%	0%
20230801	40.01	40.21	39.61	40.14	0.17%	0.43%	0%	10925	0.4367	73.59	39.97	0%	0%	0%	0%	0%
20230731	40.14	40.58	39.59	40.07	-0.15%	-0.4%	0%	8171	0.3287	49.74	40.23	0%	0%	0%	0%	0%
20230728	40.35	41	40	40.13	-1.28%	-0.55%	0%	12544	0.5061	69.22	40.35	0%	0%	0%	0%	0%
20230727	41.23	41.62	40.49	40.65	-1.93%	-0.85%	0%	10185	0.4176	46.18	41	0%	0%	0%	0%	0%
20230726	41.4	42.12	41	41.45	-0.17%	0%	0%	14104	0.5846	46.81	41.45	0%	0%	0%	0%	0%
20230725	41.69	41.88	41.11	41.52	0.46%	0.14%	0%	10428	0.4323	33.67	41.46	0%	0%	0%	0%	0%
20230724	41.19	41.76	41	41.33	0.44%	-0.34%	0%	9687	0.4017	30.41	41.47	0%	0%	0%	0%	0%
20230721	41.98	42.48	41.05	41.15	-2.44%	-1.27%	0%	12889	0.5372	39.07	41.68	0%	0%	0%	0%	0%
20230720	43.7	43.85	41.99	42.18	-3.79%	-1.08%	0%	17239	0.735	51.36	42.64	0%	0%	0%	0%	0%
20230719	44.4	44.68	43.69	43.84	-1.17%	-0.43%	0%	20492	0.9022	62.54	44.03	0%	0%	0%	0%	0%
20230718	46.14	46.44	44.25	44.36	-2.89%	-1.6%	0%	25649	1.1563	79.65	45.08	0%	0%	0%	0%	0%
20230717	47.3	47.32	45.15	45.68	-3.22%	-0.22%	0%	21888	1.002	70.06	45.78	0%	0%	0%	0%	0%
20230714	47.61	47.74	46	47.2	-1.65%	0.68%	0%	44998	2.1096	147.28	46.88	0%	0%	0%	0%	0%
20230713	44.79	49.4	44.58	47.99	6.86%	-0.99%	0%	77531	3.7576	278.4	48.47	0%	0%	0%	0%	0%
20230712	45.13	46.45	44.81	44.91	-0.86%	-1.79%	0%	17195	0.7863	89.51	45.73	0%	0%	0%	0%	0%
20230711	45.48	46.02	45.1	45.3	-1.09%	-0.44%	0%	14390	0.6547	55.54	45.5	0%	0%	0%	0%	0%
20230710	46.49	46.75	45.3	45.8	-0.65%	0.09%	0%	13148	0.6017	60.76	45.76	0%	0%	0%	0%	0%
20230707	46.78	46.83	45.03	46.1	-1.85%	0.44%	0%	15964	0.7327	66.62	45.9	0%	0%	0%	0%	0%
20230706	46.38	47.17	46.2	46.97	1.38%	0.32%	0%	15397	0.7209	48.38	46.82	0%	0%	0%	0%	0%
20230705	47.21	47.5	46.06	46.33	-2.26%	-0.56%	0%	16951	0.7897	55.76	46.59	0%	0%	0%	0%	0%
20230704	46.6	48.06	46.6	47.4	1.13%	0%	0%	19595	0.9289	47.58	47.4	0%	0%	0%	0%	0%
20230703	47.83	47.96	46.38	46.87	-0.66%	-0.13%	0%	19399	0.9104	42.16	46.93	0%	0%	0%	0%	0%
20230630	46.89	48	46.21	47.18	0.51%	-0.21%	0%	26626	1.2589	50.59	47.28	0%	0%	0%	0%	0%
20230629	47.41	48.1	46.08	46.94	-1.2%	0.17%	0%	27151	1.2722	49.09	46.86	0%	0%	0%	0%	0%
20230628	48.11	48.11	45.45	47.62	-1.02%	1.8%	0%	24362	1.1397	42.79	46.78	0%	0%	0%	0%	0%
20230627	47.08	48.99	47.08	48.11	0.71%	0.06%	0%	29881	1.4366	51.68	48.08	0%	0%	0%	0%	0%
20230626	50	50.45	47.6	47.77	-5.91%	-2.01%	0%	34721	1.6926	57.01	48.75	0%	0%	0%	0%	0%
20230621	54.09	54.48	50.6	50.77	-4.66%	-2.61%	0%	39723	2.0708	64.24	52.13	0%	0%	0%	0%	0%
20230620	55.59	57.27	52.86	53.25	-4.21%	-1.97%	0%	46683	2.5359	71.2	54.32	0%	0%	0%	0%	0%
20230619	51.5	57.96	51.5	55.59	5.5%	0.65%	0%	70106	3.8722	96.16	55.23	0%	0%	0%	0%	0%
20230616	48.99	53	48.29	52.69	4.34%	3.58%	0%	58670	2.9846	78.13	50.87	0%	0%	0%	0%	0%
20230615	56.84	57.89	50.49	50.5	-9.98%	-4.1%	0%	80650	4.2474	106.48	52.66	0%	0%	0%	0%	0%
20230614	52.5	56.1	52.05	56.1	10%	2.43%	0%	41966	2.2986	61.91	54.77	0%	0%	0%	0%	0%
20230613	52.1	52.21	47.82	51	-1.07%	1.96%	0%	41772	2.0895	56.02	50.02	0%	0%	0%	0%	0%
20230612	52.5	53.69	50.95	51.55	1.22%	-1.23%	0%	46180	2.4103	66.7	52.19	0%	0%	0%	0%	0%
20230609	50.77	54.32	50.26	50.93	0.32%	-2.26%	0%	64486	3.3605	97.98	52.11	0%	0%	0%	0%	0%
20230608	54.66	57.22	50.77	50.77	-10%	-4.87%	0%	78510	4.1897	132.42	53.37	0%	0%	0%	0%	0%
20230607	57	58.64	55.15	56.41	-7.95%	-1.07%	0%	94893	5.4108	198.06	57.02	0%	0%	0%	0%	0%
20230606	56	61.3	51.96	61.28	9.96%	5.86%	0%	120799	6.9932	317.86	57.89	0%	0%	0%	0%	0%
20230605	55.72	55.73	54.26	55.73	10.01%	0.18%	0%	27975	1.5562	103.41	55.63	0%	0%	0%	0%	0%
20230602	50.66	50.66	48.51	50.66	10.01%	0.42%	0%	86401	4.3591	322.53	50.45	0%	0%	0%	0%	0%
20230601	44.97	46.05	43.95	46.05	10.01%	1.32%	0%	26193	1.1906	190.12	45.45	0%	0%	0%	0%	0%
20230531	38.2	41.86	37.66	41.86	10.01%	1.5%	0%	52345	2.1587	393.88	41.24	0%	0%	0%	0%	0%
20230530	37.7	38.28	37.33	38.05	0.77%	0.26%	0%	8786	0.3334	54.52	37.95	0%	0%	0%	0%	0%
20230529	37.93	39.2	36.97	37.76	-0.45%	-0.79%	0%	14138	0.5381	94.34	38.06	0%	0%	0%	0%	0%
20230526	36.65	38.2	36.17	37.93	3.63%	0.9%	0%	13057	0.4908	89.36	37.59	0%	0%	0%	0%	0%
20230525	36.16	36.77	35.75	36.6	0.99%	0.97%	0%	6966	0.2525	46.87	36.25	0%	0%	0%	0%	0%
20230524	36.3	36.9	36.1	36.24	-0.82%	-0.69%	0%	5990	0.2186	35.01	36.49	0%	0%	0%	0%	0%
20230523	36.99	37.1	36.49	36.54	-1.16%	-0.52%	0%	6782	0.2491	39.75	36.73	0%	0%	0%	0%	0%
20230522	37.07	37.56	36.7	36.97	-0.35%	-0.11%	0%	7250	0.2683	42.86	37.01	0%	0%	0%	0%	0%
20230519	36.97	37.84	36.8	37.1	0.68%	-0.13%	0%	11674	0.4337	69.3	37.15	0%	0%	0%	0%	0%
20230518	37.12	37.59	36.55	36.85	-0.38%	-0.67%	0%	11009	0.4084	66.47	37.1	0%	0%	0%	0%	0%
20230517	37.85	38.28	36.24	36.99	-2.25%	0.11%	0%	19466	0.7192	121.28	36.95	0%	0%	0%	0%	0%
20230516	37.01	38.36	36.87	37.84	1.23%	0.4%	0%	16684	0.6289	114.28	37.69	0%	0%	0%	0%	0%
20230515	36.24	37.39	35.6	37.38	2.27%	1.74%	0%	15015	0.5516	105.94	36.74	0%	0%	0%	0%	0%
20230510	35.4	36.23	34.57	35.38	-1.64%	0.08%	0%	25485	0.9009	197.12	35.35	0%	0%	0%	0%	0%
20230509	33.42	36.72	32.91	35.97	7.76%	0.39%	0%	30610	1.0969	225.79	35.83	0%	0%	0%	0%	0%
20230508	32.6	33.9	32.56	33.38	2.11%	0.51%	0%	7438	0.247	57.31	33.21	0%	0%	0%	0%	0%
20230505	33.81	34.06	32.61	32.69	-4.02%	-1.18%	0%	7887	0.2609	58.23	33.08	0%	0%	0%	0%	0%
20230504	34.71	35.13	33.51	34.06	-2.94%	0.06%	0%	8868	0.3019	66.16	34.04	0%	0%	0%	0%	0%
20230428	33.18	35.15	33.01	35.09	4.06%	1.21%	0%	8621	0.2989	64.83	34.67	0%	0%	0%	0%	0%
20230427	33.56	34.43	33.56	33.72	-0.79%	-0.88%	0%	5021	0.1708	34.47	34.02	0%	0%	0%	0%	0%
20230426	33.56	34.96	33.55	33.99	2.07%	-1.08%	0%	8234	0.2829	55.04	34.36	0%	0%	0%	0%	0%
20230425	35.2	35.8	33.22	33.3	-5.72%	-2.15%	0%	11394	0.3877	75.65	34.03	0%	0%	0%	0%	0%
20230424	35.03	35.78	34.75	35.32	-1.94%	0.28%	0%	11739	0.4135	82.03	35.22	0%	0%	0%	0%	0%
20230421	37.08	38.07	35.96	36.02	-2.86%	-3.33%	0%	21732	0.8098	155.22	37.26	0%	0%	0%	0%	0%
20230420	36.15	37.21	36.02	37.08	1.87%	0.41%	0%	15208	0.5616	110.64	36.93	0%	0%	0%	0%	0%
20230419	36.17	36.85	35.81	36.4	1.11%	0.08%	0%	12488	0.4542	76.77	36.37	0%	0%	0%	0%	0%
20230418	36.79	36.79	35.45	36	-1.64%	0.14%	0%	10797	0.3881	60.53	35.95	0%	0%	0%	0%	0%
20230417	36.98	37.15	36.31	36.6	-1.53%	-0.14%	0%	10813	0.3963	62.2	36.65	0%	0%	0%	0%	0%
20230414	36.27	37.35	35.33	37.17	2.37%	1.98%	0%	18365	0.6694	106.18	36.45	0%	0%	0%	0%	0%
20230413	36.35	36.66	35.8	36.31	-0.38%	0.53%	0%	11008	0.3976	68.11	36.12	0%	0%	0%	0%	0%
20230412	36.66	36.74	36.23	36.45	-0.49%	0.05%	0%	8786	0.3201	57.02	36.43	0%	0%	0%	0%	0%
20230411	36.21	36.7	36.02	36.63	0.22%	0.69%	0%	9049	0.3292	59.44	36.38	0%	0%	0%	0%	0%
20230410	36.96	36.97	35.85	36.55	-1.32%	0.16%	0%	16582	0.6051	110.73	36.49	0%	0%	0%	0%	0%
20230407	37.75	37.76	36.62	37.04	-1.88%	0.43%	0%	18497	0.6822	130.25	36.88	0%	0%	0%	0%	0%
20230406	36.08	39.48	35.8	37.75	4.43%	-0.08%	0%	37733	1.4254	292.07	37.78	0%	0%	0%	0%	0%
20230404	34.84	36.87	34.51	36.15	3.7%	0.75%	0%	25976	0.9321	253.72	35.88	0%	0%	0%	0%	0%
20230403	34.67	35.1	34.3	34.86	0.58%	0.61%	0%	9422	0.3265	111.47	34.65	0%	0%	0%	0%	0%
20230331	33.76	34.8	33.56	34.66	2.48%	1.23%	0%	9935	0.3402	117	34.24	0%	0%	0%	0%	0%
20230330	33.53	34.05	33.2	33.82	0.86%	0.54%	0%	4843	0.1629	57.02	33.64	0%	0%	0%	0%	0%
20230329	33.29	34.08	33.22	33.53	0.15%	-0.39%	0%	4715	0.1587	49.01	33.66	0%	0%	0%	0%	0%
20230328	33.85	34.1	33.43	33.48	-1.15%	-0.68%	0%	5861	0.1976	54.22	33.71	0%	0%	0%	0%	0%
20230327	34.12	34.42	33.55	33.87	-0.73%	-0.47%	0%	6144	0.2091	56.34	34.03	0%	0%	0%	0%	0%
20230324	34.89	34.89	33.7	34.12	-2.18%	0.09%	0%	10665	0.3636	97.83	34.09	0%	0%	0%	0%	0%
20230323	34.69	35.09	34.3	34.88	1.19%	0.49%	0%	9077	0.3151	78.28	34.71	0%	0%	0%	0%	0%
20230322	34.15	34.59	33.69	34.47	0.97%	0.82%	0%	6300	0.2154	57.28	34.19	0%	0%	0%	0%	0%
20230321	33.9	34.18	33.08	34.14	1.43%	1.22%	0%	6099	0.2057	55.93	33.73	0%	0%	0%	0%	0%
20230320	33.9	34.17	33.36	33.66	-0.09%	-0.15%	0%	8910	0.3004	82.32	33.71	0%	0%	0%	0%	0%
20230317	34.27	34.48	33.6	33.69	-0.88%	-0.71%	0%	8779	0.2979	86.24	33.93	0%	0%	0%	0%	0%
20230316	34.89	35.72	33.8	33.99	-2.55%	-2.33%	0%	17073	0.5942	176.07	34.8	0%	0%	0%	0%	0%
20230315	34.59	35.46	34.19	34.88	0.96%	0.14%	0%	16886	0.5882	202.05	34.83	0%	0%	0%	0%	0%
20230314	33.65	34.55	33.06	34.55	1.8%	1.95%	0%	8869	0.3006	119.43	33.89	0%	0%	0%	0%	0%
20230313	33.51	34.08	33.34	33.94	0.53%	0.62%	0%	7331	0.2473	104.56	33.73	0%	0%	0%	0%	0%
20230310	34.05	34.29	33.53	33.76	-1.55%	-0.32%	0%	6740	0.2283	101.33	33.87	0%	0%	0%	0%	0%
20230309	33.03	34.49	32.8	34.29	3.81%	0.62%	0%	15532	0.5293	247.96	34.08	0%	0%	0%	0%	0%
20230308	32.1	33.03	32.01	33.03	2.8%	1.07%	0%	3892	0.1272	72.33	32.68	0%	0%	0%	0%	0%
20230307	33.38	33.58	32.11	32.13	-3.92%	-1.74%	0%	4921	0.1609	86.66	32.7	0%	0%	0%	0%	0%
20230306	33.8	33.8	33.09	33.44	-1.07%	0.24%	0%	3720	0.1241	67.82	33.36	0%	0%	0%	0%	0%
20230303	33.1	34.2	33.1	33.8	2.11%	0.45%	0%	6020	0.2026	106.62	33.65	0%	0%	0%	0%	0%
20230302	33.61	33.9	33.03	33.1	-1.49%	-0.84%	0%	3514	0.1173	61.57	33.38	0%	0%	0%	0%	0%
20230301	33.37	33.85	32.87	33.6	0.69%	0.69%	0%	4836	0.1614	77.33	33.37	0%	0%	0%	0%	0%
20230228	33.18	33.68	32.95	33.37	1.27%	0.33%	0%	3530	0.1174	54.58	33.26	0%	0%	0%	0%	0%
20230227	33.38	33.47	32.91	32.95	-1.02%	-0.66%	0%	3518	0.1167	51.14	33.17	0%	0%	0%	0%	0%
20230224	33.13	33.9	33.05	33.29	-1.01%	-0.33%	0%	2647	0.0884	37.53	33.4	0%	0%	0%	0%	0%
20230223	33.65	33.79	33.17	33.63	-0.06%	0.57%	0%	3295	0.1102	46.29	33.44	0%	0%	0%	0%	0%
20230222	32.87	33.81	32.83	33.65	1.97%	0.63%	0%	6477	0.2166	88	33.44	0%	0%	0%	0%	0%
20230221	32.93	33.34	32.36	33	0.98%	0%	0%	3633	0.1199	49.54	33	0%	0%	0%	0%	0%
20230220	32.34	32.81	32.03	32.68	1.05%	0.68%	0%	4446	0.1443	58.85	32.46	0%	0%	0%	0%	0%
20230217	33	33.18	32.3	32.34	-1.58%	-1.04%	0%	5621	0.1837	75.49	32.68	0%	0%	0%	0%	0%
20230216	34.12	34.5	32.59	32.86	-3.64%	-1.97%	0%	6382	0.2139	87.13	33.52	0%	0%	0%	0%	0%
20230215	33.77	34.18	33.6	34.1	0.71%	0.53%	0%	4635	0.1572	65.3	33.92	0%	0%	0%	0%	0%
20230214	33.33	34.27	33.33	33.86	1.07%	0.12%	0%	5053	0.1709	69.94	33.82	0%	0%	0%	0%	0%
20230213	33.29	33.65	33.24	33.5	0.63%	0.18%	0%	3813	0.1275	53.77	33.44	0%	0%	0%	0%	0%
20230210	33.51	33.68	33.1	33.29	-0.66%	-0.42%	0%	3781	0.1264	56.79	33.43	0%	0%	0%	0%	0%
20230209	32.97	33.51	32.62	33.51	1.92%	0.78%	0%	6560	0.2181	99.5	33.25	0%	0%	0%	0%	0%
20230208	33.34	33.63	32.81	32.88	-1.38%	-0.9%	0%	4934	0.1637	75.54	33.18	0%	0%	0%	0%	0%
20230207	33.06	33.48	32.81	33.34	0.82%	0.3%	0%	4434	0.1474	71.62	33.24	0%	0%	0%	0%	0%
20230206	33.11	33.64	32.65	33.07	0.39%	-0.27%	0%	5537	0.1836	93.19	33.16	0%	0%	0%	0%	0%
20230203	32.81	33.8	32.4	32.94	0.15%	-0.36%	0%	7339	0.2426	125.22	33.06	0%	0%	0%	0%	0%
20230202	32.53	33.5	32.1	32.89	1.08%	-0.12%	0%	8221	0.2707	151.17	32.93	0%	0%	0%	0%	0%
20230201	31.9	32.88	31.9	32.54	2.01%	0.06%	0%	9000	0.2927	186.71	32.52	0%	0%	0%	0%	0%
20230131	31.49	32.04	31	31.9	2.31%	0.98%	0%	7215	0.2279	171.02	31.59	0%	0%	0%	0%	0%
20230130	31.32	31.49	31.15	31.18	0.42%	-0.16%	0%	2565	0.0801	68.09	31.23	0%	0%	0%	0%	0%
20230120	31.5	31.6	30.96	31.05	-0.8%	-0.22%	0%	3544	0.1103	93.71	31.12	0%	0%	0%	0%	0%
20230119	30.5	31.8	30.32	31.3	2.62%	-0.03%	0%	7062	0.2211	180.1	31.31	0%	0%	0%	0%	0%
20230118	30.33	30.62	30.11	30.5	0.63%	0.16%	0%	3034	0.0924	92.46	30.45	0%	0%	0%	0%	0%
20230117	30.01	30.44	30	30.31	1.03%	0.2%	0%	3372	0.102	102.89	30.25	0%	0%	0%	0%	0%
20230116	29.66	30.09	29.4	30	1.08%	0.4%	0%	5248	0.1568	148.99	29.88	0%	0%	0%	0%	0%
20230113	29.63	29.75	29.17	29.68	1.19%	1.02%	0%	3625	0.1065	110.08	29.38	0%	0%	0%	0%	0%
20230112	29.38	29.64	29.09	29.33	0.41%	-0.03%	0%	1752	0.0514	55.4	29.34	0%	0%	0%	0%	0%
20230111	29.55	29.85	29.21	29.21	-1.12%	-0.92%	0%	2266	0.0668	70.93	29.48	0%	0%	0%	0%	0%
20230110	29.86	29.9	29.52	29.54	-0.57%	-0.57%	0%	2353	0.0699	73.22	29.71	0%	0%	0%	0%	0%
20230109	29.5	29.95	29.49	29.71	0.81%	-0.24%	0%	3002	0.0894	93.23	29.78	0%	0%	0%	0%	0%
20230106	29.68	29.68	29.32	29.47	-0.24%	-0.1%	0%	2827	0.0834	89.47	29.5	0%	0%	0%	0%	0%
20230105	29.73	29.73	29.19	29.54	0.1%	0.31%	0%	2299	0.0677	74.98	29.45	0%	0%	0%	0%	0%
20230104	29.45	29.75	29.22	29.51	0.41%	0.2%	0%	2696	0.0794	87.89	29.45	0%	0%	0%	0%	0%
20230103	28.65	29.59	28.51	29.39	2.05%	0.55%	0%	5454	0.1594	181.77	29.23	0%	0%	0%	0%	0%
20221230	28.59	28.8	28.44	28.8	0.59%	0.59%	0%	2557	0.0732	69.44	28.63	0%	0%	0%	0%	0%
20221229	28.5	28.98	28.1	28.63	0.46%	-0.07%	0%	2283	0.0654	68.54	28.65	0%	0%	0%	0%	0%
20221228	29.09	29.19	28.35	28.5	-2.06%	-0.38%	0%	2335	0.0668	59.58	28.61	0%	0%	0%	0%	0%
20221227	28.87	29.21	28.63	29.1	0.8%	0.48%	0%	2766	0.0801	63.73	28.96	0%	0%	0%	0%	0%
20221226	28.24	29.07	28.24	28.87	2.19%	0.59%	0%	2645	0.0759	60.12	28.7	0%	0%	0%	0%	0%
20221223	28.31	28.79	27.9	28.25	-0.21%	0.5%	0%	2159	0.0607	44.71	28.11	0%	0%	0%	0%	0%
20221222	28.85	29.19	28.28	28.31	-1.91%	-1.39%	0%	1989	0.0571	39.49	28.71	0%	0%	0%	0%	0%
20221221	29.4	29.4	28.52	28.86	-1.2%	0%	0%	2311	0.0667	43.71	28.86	0%	0%	0%	0%	0%
20221220	29.46	29.46	28.82	29.21	0.65%	0.17%	0%	1948	0.0568	34.73	29.16	0%	0%	0%	0%	0%
20221219	30.09	30.78	28.89	29.02	-3.97%	-1.19%	0%	4773	0.1402	80.14	29.37	0%	0%	0%	0%	0%
20221216	31.14	31.14	30.16	30.22	-2.8%	-0.76%	0%	5179	0.1577	89.78	30.45	0%	0%	0%	0%	0%
20221215	30.54	31.72	30.19	31.09	1.17%	-0.58%	0%	7323	0.229	129.33	31.27	0%	0%	0%	0%	0%
20221214	30.5	31.83	30.45	30.73	1.35%	-1.03%	0%	6484	0.2013	95.28	31.05	0%	0%	0%	0%	0%
20221213	30.78	30.88	30.23	30.32	-1.91%	-0.59%	0%	2754	0.084	46.55	30.5	0%	0%	0%	0%	0%
20221209	30.96	31.05	30.3	30.64	-1.19%	-0.16%	0%	5481	0.1682	88.76	30.69	0%	0%	0%	0%	0%
20221208	31.55	31.55	30.69	31.01	-1.71%	-0.16%	0%	4552	0.1414	73.87	31.06	0%	0%	0%	0%	0%
20221207	32	32.04	31.47	31.55	-1.93%	-0.38%	0%	4096	0.1297	68.45	31.67	0%	0%	0%	0%	0%
20221206	32.03	32.5	31.61	32.17	0.41%	-0.06%	0%	5259	0.1693	84.47	32.19	0%	0%	0%	0%	0%
20221205	32.13	32.17	31.55	32.04	-0.03%	0.41%	0%	4939	0.1576	73.66	31.91	0%	0%	0%	0%	0%
20221202	31.32	32.09	31.04	32.05	2.3%	0.94%	0%	4834	0.1535	73.26	31.75	0%	0%	0%	0%	0%
20221201	31.5	31.74	31.1	31.33	0.35%	-0.57%	0%	4897	0.1543	71.5	31.51	0%	0%	0%	0%	0%
20221130	31.77	31.81	31.16	31.22	-2.13%	-0.51%	0%	5793	0.1818	77.75	31.38	0%	0%	0%	0%	0%
20221129	30.79	31.95	30.79	31.9	3.5%	1.82%	0%	6871	0.2153	87.75	31.33	0%	0%	0%	0%	0%
20221128	31	31.26	30.65	30.82	-2.03%	-0.19%	0%	3906	0.1206	46.24	30.88	0%	0%	0%	0%	0%
20221125	32	32.28	31.41	31.46	-1.35%	-1.04%	0%	5455	0.1734	66.08	31.79	0%	0%	0%	0%	0%
20221124	31.99	32.32	31.6	31.89	-0.06%	-0.16%	0%	3964	0.1266	47.86	31.94	0%	0%	0%	0%	0%
20221123	32.49	32.49	31.29	31.91	-1.39%	0.69%	0%	7299	0.2313	86.56	31.69	0%	0%	0%	0%	0%
20221122	32.18	33.08	32	32.36	0.65%	-0.83%	0%	9320	0.3041	119.2	32.63	0%	0%	0%	0%	0%
20221121	31.91	32.37	31.8	32.15	0.03%	0.31%	0%	4025	0.129	54.66	32.05	0%	0%	0%	0%	0%
20221118	32.9	33.06	32.1	32.14	-2.49%	-1.26%	0%	6743	0.2195	90.27	32.55	0%	0%	0%	0%	0%
20221117	32.3	33.07	31.65	32.96	1.73%	1.89%	0%	11069	0.3581	148.55	32.35	0%	0%	0%	0%	0%
20221116	32.25	32.8	31.84	32.4	0.5%	0.34%	0%	10239	0.3306	144.43	32.29	0%	0%	0%	0%	0%
20221115	30.7	32.25	30.52	32.24	4.81%	1.61%	0%	12693	0.4028	180.39	31.73	0%	0%	0%	0%	0%
20221114	30.79	30.94	30.23	30.76	0.52%	0.16%	0%	5549	0.1704	81.89	30.71	0%	0%	0%	0%	0%
20221111	31.6	31.6	30.42	30.6	-0.33%	-1.19%	0%	6858	0.2124	91.05	30.97	0%	0%	0%	0%	0%
20221110	31.1	31.46	30.63	30.7	-1.89%	-0.87%	0%	5170	0.1601	70.98	30.97	0%	0%	0%	0%	0%
20221109	31.36	31.59	31.21	31.29	-0.26%	-0.38%	0%	3925	0.1233	55.77	31.41	0%	0%	0%	0%	0%
20221108	31.51	31.76	31.21	31.37	-0.57%	-0.03%	0%	3900	0.1224	55.54	31.38	0%	0%	0%	0%	0%
20221107	31.6	31.78	31.22	31.55	0.22%	0.1%	0%	5958	0.1878	84.37	31.52	0%	0%	0%	0%	0%
20221104	31.36	31.66	31.3	31.48	0.03%	0.03%	0%	6283	0.1977	91.47	31.47	0%	0%	0%	0%	0%
20221103	30.98	31.75	30.8	31.47	0.25%	0.19%	0%	7468	0.2346	112.08	31.41	0%	0%	0%	0%	0%
20221102	31.5	31.86	31.01	31.39	1.26%	-0.38%	0%	8765	0.2762	133.4	31.51	0%	0%	0%	0%	0%
20221101	31.11	31.4	30.51	31	0.29%	0.23%	0%	8096	0.2504	129.33	30.93	0%	0%	0%	0%	0%
20221031	29.23	31.55	29.23	30.91	7.33%	0.16%	0%	13972	0.4312	230.18	30.86	0%	0%	0%	0%	0%
20221028	30.08	30.28	28.8	28.8	-4.19%	-2.34%	0%	4472	0.1319	85.05	29.49	0%	0%	0%	0%	0%
20221027	29.74	30.33	29.74	30.06	0.87%	0.03%	0%	3720	0.1118	72.58	30.05	0%	0%	0%	0%	0%
20221026	29.45	29.87	28.98	29.8	2.87%	0.81%	0%	3958	0.117	74.97	29.56	0%	0%	0%	0%	0%
20221025	28.81	29.6	28.59	28.97	-0.86%	-0.07%	0%	5119	0.1484	94.87	28.99	0%	0%	0%	0%	0%
20221024	30.09	30.27	29.17	29.22	-1.91%	-1.72%	0%	4518	0.1343	90.72	29.73	0%	0%	0%	0%	0%
20221021	30.11	30.11	29.43	29.79	-1.1%	-0.03%	0%	4580	0.1365	95.12	29.8	0%	0%	0%	0%	0%
20221020	29.6	30.57	29.14	30.12	1.48%	0.43%	0%	6942	0.2082	150.93	29.99	0%	0%	0%	0%	0%
20221019	29.75	29.91	29.39	29.68	0.99%	0.03%	0%	4598	0.1364	108.26	29.67	0%	0%	0%	0%	0%
20221018	29.79	29.8	28.91	29.39	0.17%	-0.07%	0%	6436	0.1893	150.11	29.41	0%	0%	0%	0%	0%
20221017	28.62	29.4	28.53	29.34	2.52%	1%	0%	3749	0.1089	93.65	29.05	0%	0%	0%	0%	0%
20220720	31.84	33.18	31.61	32.47	2.07%	-0.22%	0%	6042	0.1966	93.55	32.54	0%	0%	0%	0%	0%
20220719	31.2	31.95	31.19	31.81	1.47%	0.19%	0%	3852	0.1223	58.27	31.75	0%	0%	0%	0%	0%
20220718	30.6	31.59	30.6	31.35	2.25%	0.1%	0%	3573	0.1119	49.35	31.32	0%	0%	0%	0%	0%
20220715	31.08	31.36	30.62	30.66	-1.22%	-0.84%	0%	3584	0.1108	47.48	30.92	0%	0%	0%	0%	0%
20220714	30.92	31.14	30.48	31.04	1.11%	0.49%	0%	3765	0.1163	45.96	30.89	0%	0%	0%	0%	0%
20220713	30.34	30.89	30.33	30.7	1.22%	0.33%	0%	3366	0.103	36.06	30.6	0%	0%	0%	0%	0%
20220712	31.6	31.65	30.33	30.33	-4.5%	-1.43%	0%	6351	0.1954	55.73	30.77	0%	0%	0%	0%	0%
20220711	32.51	32.51	31.17	31.76	-2.31%	-0.19%	0%	5095	0.1621	34.97	31.82	0%	0%	0%	0%	0%
20220708	32.31	32.9	32	32.51	0.87%	-0.06%	0%	7495	0.2438	51.86	32.53	0%	0%	0%	0%	0%
20220707	32.1	32.61	31.9	32.23	0.4%	0.22%	0%	5081	0.1634	35.25	32.16	0%	0%	0%	0%	0%
20220706	32	32.91	31.5	32.23	-1.5%	-0.15%	0%	6221	0.2008	42.69	32.28	0%	0%	0%	0%	0%
20220705	33.2	33.7	32.39	32.72	0.93%	-0.91%	0%	8934	0.295	64.53	33.02	0%	0%	0%	0%	0%
20220704	32.85	33.19	31.9	32.42	-1.31%	0.37%	0%	6764	0.2185	49.69	32.3	0%	0%	0%	0%	0%
20220701	33.2	33.45	32.5	32.85	-1.2%	-0.27%	0%	8453	0.2784	65.63	32.94	0%	0%	0%	0%	0%
20220630	33.27	33.98	32.71	33.25	-0.27%	0.12%	0%	11858	0.3938	97.21	33.21	0%	0%	0%	0%	0%
20220629	34.6	34.7	33.13	33.34	-5.69%	-2%	0%	19419	0.6607	176.18	34.02	0%	0%	0%	0%	0%
20220628	34.47	36.39	33.33	35.35	3.54%	1.58%	0%	34136	1.1881	382.3	34.8	0%	0%	0%	0%	0%
20220627	31.38	34.14	31.38	34.14	9.99%	1.28%	0%	8416	0.2837	153.28	33.71	0%	0%	0%	0%	0%
20220624	31.2	31.2	30.58	31.04	0.06%	0.52%	0%	5877	0.1815	112.12	30.88	0%	0%	0%	0%	0%
20220623	30.08	31.02	29.73	31.02	3.33%	1.31%	0%	7440	0.2278	150.02	30.62	0%	0%	0%	0%	0%
20220622	30.71	30.73	29.96	30.02	-1.96%	-0.89%	0%	2902	0.0879	63.07	30.29	0%	0%	0%	0%	0%
20220621	30.36	30.85	30.02	30.62	0.89%	0.33%	0%	4663	0.1423	99.41	30.52	0%	0%	0%	0%	0%
20220620	30.58	30.68	30.08	30.35	0.33%	0.07%	0%	3169	0.0961	66.1	30.33	0%	0%	0%	0%	0%
20220617	30.6	30.6	29.71	30.25	-1.14%	0.53%	0%	4496	0.1353	87.82	30.09	0%	0%	0%	0%	0%
20220616	30.33	31.35	30.06	30.6	0.89%	-0.75%	0%	5456	0.1682	106.79	30.83	0%	0%	0%	0%	0%
20220615	30.11	31.25	29.66	30.33	1.51%	-0.62%	0%	5147	0.1571	98.99	30.52	0%	0%	0%	0%	0%
20220614	29.97	30	29.1	29.88	-1.13%	1.25%	0%	3294	0.0972	62.19	29.51	0%	0%	0%	0%	0%
20220613	29.74	30.54	29.74	30.22	-0.07%	0.1%	0%	2716	0.082	53.02	30.19	0%	0%	0%	0%	0%
20220610	30.1	30.29	29.71	30.24	1.2%	0.57%	0%	2820	0.0848	55.28	30.07	0%	0%	0%	0%	0%
20220609	30.87	30.87	29.82	29.88	-3.11%	-0.73%	0%	3438	0.1035	66.65	30.1	0%	0%	0%	0%	0%
20220608	30.9	31.22	30.21	30.84	-0.19%	0.16%	0%	3296	0.1015	65.44	30.79	0%	0%	0%	0%	0%
20220607	31.23	31.55	30.8	30.9	-1.18%	-0.74%	0%	4002	0.1246	79.66	31.13	0%	0%	0%	0%	0%
20220606	30.7	31.58	30.67	31.27	1.62%	0.1%	0%	4923	0.1538	103.73	31.24	0%	0%	0%	0%	0%
20220602	29.9	30.8	29.62	30.77	2.46%	1.62%	0%	4917	0.1489	106.99	30.28	0%	0%	0%	0%	0%
20220601	29.62	30.28	29.39	30.03	1.38%	0.13%	0%	4799	0.1439	109.63	29.99	0%	0%	0%	0%	0%
20220531	29.27	29.67	28.55	29.62	2.31%	1.2%	0%	3987	0.1167	91.7	29.27	0%	0%	0%	0%	0%
20220530	28.98	29.12	28.6	28.95	0.38%	0.31%	0%	2103	0.0607	47.01	28.86	0%	0%	0%	0%	0%
20220527	29.15	29.69	28.62	28.84	-0.1%	-0.93%	0%	1893	0.0551	41.72	29.11	0%	0%	0%	0%	0%
20220526	29.02	29.18	28.4	28.87	-0.48%	0.45%	0%	2679	0.077	55.42	28.74	0%	0%	0%	0%	0%
20220525	28.26	29.06	28.23	29.01	2.87%	0.94%	0%	2961	0.0851	62.43	28.74	0%	0%	0%	0%	0%
20220524	29.72	30.16	28.2	28.2	-5.43%	-3.06%	0%	4132	0.1202	87.58	29.09	0%	0%	0%	0%	0%
20220523	29.25	30.09	29.25	29.82	0.95%	0.07%	0%	2866	0.0854	64.02	29.8	0%	0%	0%	0%	0%
20220520	29.6	30.21	29.32	29.54	0.2%	-0.27%	0%	2674	0.0792	60.48	29.62	0%	0%	0%	0%	0%
20220519	28.9	29.66	28.7	29.48	-0.07%	0.37%	0%	2390	0.0702	54.82	29.37	0%	0%	0%	0%	0%
20220518	28.88	29.88	28.76	29.5	1.86%	-0.03%	0%	3290	0.0971	77.19	29.51	0%	0%	0%	0%	0%
20220517	28.87	29.22	28.48	28.96	0.31%	0.63%	0%	2488	0.0716	58.13	28.78	0%	0%	0%	0%	0%
20220516	29.33	29.89	28.8	28.87	-1.57%	-0.79%	0%	3333	0.097	84.99	29.1	0%	0%	0%	0%	0%
20220513	29.11	29.49	28.96	29.33	0.76%	0.45%	0%	2356	0.0688	59.54	29.2	0%	0%	0%	0%	0%
20220512	28.83	29.4	28.55	29.11	1.25%	0.17%	0%	2388	0.0694	59.46	29.06	0%	0%	0%	0%	0%
20220511	28.7	29.66	28.7	28.75	-0.24%	-1.68%	0%	3971	0.1161	94.72	29.24	0%	0%	0%	0%	0%
20220510	28.06	29	27.38	28.82	2.34%	0.91%	0%	3481	0.0994	82.15	28.56	0%	0%	0%	0%	0%
20220509	27.49	28.6	27.49	28.16	1.48%	-0.14%	0%	2266	0.0639	52.9	28.2	0%	0%	0%	0%	0%
20220506	27.24	28.2	27.14	27.75	-0.68%	0.04%	0%	2343	0.065	54.3	27.74	0%	0%	0%	0%	0%
20220505	27.75	28.18	27.2	27.94	1.6%	0.29%	0%	2491	0.0694	58.02	27.86	0%	0%	0%	0%	0%
20220429	26.13	27.91	26.13	27.5	5.57%	0.95%	0%	4182	0.1139	93.76	27.24	0%	0%	0%	0%	0%
20220428	26.84	27.08	25.81	26.05	-3.41%	-1.51%	0%	2522	0.0667	56.48	26.45	0%	0%	0%	0%	0%
20220427	26.18	27.13	25	26.97	1.58%	3.57%	0%	4874	0.1269	105.9	26.04	0%	0%	0%	0%	0%
20220426	28.3	28.3	26.36	26.55	-5.92%	-2.85%	0%	5455	0.1491	133.67	27.33	0%	0%	0%	0%	0%
20220425	30.69	30.91	28.22	28.22	-8.94%	-4.6%	0%	4293	0.127	123.99	29.58	0%	0%	0%	0%	0%
20220422	31.4	31.68	30.81	30.99	-1.46%	-0.67%	0%	3138	0.0979	100.34	31.2	0%	0%	0%	0%	0%
20220421	32.73	32.79	31.3	31.45	-3.79%	-1.56%	0%	3108	0.0993	103.33	31.95	0%	0%	0%	0%	0%
20220420	32.63	32.89	32.18	32.69	0.12%	0.18%	0%	1762	0.0575	58.71	32.63	0%	0%	0%	0%	0%
20220419	32.99	33.3	32.14	32.65	-0.49%	0%	0%	2040	0.0666	64.93	32.65	0%	0%	0%	0%	0%
20220418	31.96	33	31.36	32.81	3.01%	1.02%	0%	2805	0.0911	83.24	32.48	0%	0%	0%	0%	0%
20220415	32.14	32.3	31.7	31.85	-0.62%	-0.5%	0%	2602	0.0833	75.13	32.01	0%	0%	0%	0%	0%
20220414	31.48	32.2	31.48	32.05	1.94%	0.63%	0%	2867	0.0913	77.41	31.85	0%	0%	0%	0%	0%
20220413	31.88	31.88	31.18	31.44	-1.44%	-0.06%	0%	1793	0.0564	44.56	31.46	0%	0%	0%	0%	0%
20220412	31.1	31.98	31.1	31.9	1.82%	1.05%	0%	2119	0.0669	47.28	31.57	0%	0%	0%	0%	0%
20220411	32.4	32.4	31.24	31.33	-3.09%	-1.14%	0%	2938	0.0931	58.41	31.69	0%	0%	0%	0%	0%
20220408	33.89	33.89	32.25	32.33	-1.73%	-1.07%	0%	3002	0.0981	54.97	32.68	0%	0%	0%	0%	0%
20220407	33.63	33.98	32.8	32.9	-3.04%	-0.75%	0%	3674	0.1218	54.51	33.15	0%	0%	0%	0%	0%
20220401	34.46	34.49	33.51	33.56	-1.79%	-0.53%	0%	3112	0.105	43.97	33.74	0%	0%	0%	0%	0%
20220331	34.06	34.8	33.7	34.17	0.38%	-0.41%	0%	3856	0.1323	54.07	34.31	0%	0%	0%	0%	0%
20220330	34.01	34.24	33.7	34.04	0.95%	0.29%	0%	3114	0.1057	42.75	33.94	0%	0%	0%	0%	0%
20220329	35.22	35.26	33.66	33.72	-3.49%	-1.52%	0%	4428	0.1516	60.55	34.24	0%	0%	0%	0%	0%
20220328	35.32	35.4	34.2	34.94	-0.88%	0.6%	0%	4705	0.1634	64.36	34.73	0%	0%	0%	0%	0%
20220325	35.77	36.13	35.07	35.25	-1.23%	-0.79%	0%	5480	0.1947	77.93	35.53	0%	0%	0%	0%	0%
20220324	35.6	36.35	35.33	35.69	-0.58%	-0.64%	0%	6640	0.2385	97.38	35.92	0%	0%	0%	0%	0%
20220323	36.3	36.35	35.11	35.9	0.17%	0.62%	0%	7642	0.2727	112.8	35.68	0%	0%	0%	0%	0%
20220322	37.47	37.47	35.22	35.84	-2.45%	-0.5%	0%	15144	0.5455	230.94	36.02	0%	0%	0%	0%	0%
20220321	34.23	36.74	34.08	36.74	10%	1.63%	0%	7320	0.2646	131.85	36.15	0%	0%	0%	0%	0%
20220318	32.5	33.48	32.5	33.4	2.08%	0.75%	0%	4522	0.1499	77.69	33.15	0%	0%	0%	0%	0%
20220317	32.34	33.19	32.32	32.72	1.84%	-0.24%	0%	4536	0.1488	75.46	32.8	0%	0%	0%	0%	0%
20220316	32.4	32.5	31	32.13	1.87%	0.85%	0%	3657	0.1165	58.11	31.86	0%	0%	0%	0%	0%
20220315	33.1	33.11	31.53	31.54	-4.71%	-2.74%	0%	5085	0.1649	79.61	32.43	0%	0%	0%	0%	0%
20220311	33.6	34.28	33.42	34.23	0.65%	1.54%	0%	3364	0.1134	52.55	33.71	0%	0%	0%	0%	0%
20220310	34.35	34.8	33.51	34.01	1.28%	-0.9%	0%	3351	0.115	47.61	34.32	0%	0%	0%	0%	0%
20220309	34.56	34.71	32.58	33.58	-2.44%	-0.42%	0%	4831	0.1629	61.55	33.72	0%	0%	0%	0%	0%
20220308	35.01	35.3	34.12	34.42	-2.22%	-0.66%	0%	5233	0.1813	67.22	34.65	0%	0%	0%	0%	0%
20220307	35.79	35.85	35.05	35.2	-2.2%	-0.28%	0%	4465	0.1576	60.09	35.3	0%	0%	0%	0%	0%
20220304	36.21	36.59	35.95	35.99	-0.99%	-0.69%	0%	4183	0.1516	59.59	36.24	0%	0%	0%	0%	0%
20220303	36.8	37.05	36.19	36.35	-1.2%	-0.68%	0%	3809	0.1394	57.12	36.6	0%	0%	0%	0%	0%
20220302	36.62	36.79	36.36	36.79	0.46%	0.41%	0%	2841	0.1041	44.02	36.64	0%	0%	0%	0%	0%
20220301	36.7	36.88	36.38	36.62	0.66%	-0.08%	0%	3291	0.1206	52.21	36.65	0%	0%	0%	0%	0%
20220228	36.81	36.89	36.05	36.38	-1.17%	0.17%	0%	3728	0.1354	59.56	36.32	0%	0%	0%	0%	0%
20220225	36.91	37.42	36.71	36.81	0.46%	-0.59%	0%	3416	0.1265	60.6	37.03	0%	0%	0%	0%	0%
20220224	37.4	37.93	36.13	36.64	-2.5%	-1.11%	0%	7021	0.2601	139.88	37.05	0%	0%	0%	0%	0%
20220223	36.63	37.68	36.63	37.58	2.26%	0.48%	0%	6720	0.2513	155.62	37.4	0%	0%	0%	0%	0%
20220222	37	37.26	36.14	36.75	-0.78%	0.41%	0%	3757	0.1375	91.03	36.6	0%	0%	0%	0%	0%
20220221	36.69	37.14	36.69	37.04	0.98%	0.19%	0%	3062	0.1132	62.17	36.97	0%	0%	0%	0%	0%
20220218	36.51	36.83	36.27	36.68	0.14%	0.22%	0%	2620	0.0959	41.39	36.6	0%	0%	0%	0%	0%
20220217	37.17	37.17	36.51	36.63	-0.68%	-0.46%	0%	3359	0.1236	40.4	36.8	0%	0%	0%	0%	0%
20220216	36.9	37.09	36.72	36.88	0.88%	-0.11%	0%	3540	0.1307	34.25	36.92	0%	0%	0%	0%	0%
20220215	36.02	37.12	36.02	36.56	1.5%	-0.33%	0%	4379	0.1606	39.61	36.68	0%	0%	0%	0%	0%
20220214	35.78	36.48	35.63	36.02	0%	-0.22%	0%	2490	0.0899	19.96	36.1	0%	0%	0%	0%	0%
20220211	36.7	36.95	35.99	36.02	-2.38%	-0.66%	0%	4145	0.1503	29.58	36.26	0%	0%	0%	0%	0%
20220210	36.84	37.15	36.62	36.9	0.14%	0.11%	0%	3367	0.1241	22.57	36.86	0%	0%	0%	0%	0%
20220209	36.62	37.02	36.6	36.85	0.16%	0.08%	0%	4109	0.1513	25.17	36.82	0%	0%	0%	0%	0%
20211203	44.07	44.5	43.08	43.15	-2.02%	-0.8%	0%	9033	0.3929	58.96	43.5	0%	0%	0%	0%	0%
20211202	45	45.44	44	44.04	-2.13%	-1.26%	0%	12234	0.5456	81.87	44.6	0%	0%	0%	0%	0%
20211201	44.03	45.7	44.03	45	2.23%	-0.35%	0%	17681	0.7985	116.24	45.16	0%	0%	0%	0%	0%
20211130	43.74	46	43.74	44.02	2.06%	-1.46%	0%	18522	0.8274	115.55	44.67	0%	0%	0%	0%	0%
20211129	42	43.46	41.84	43.13	1.08%	0.28%	0%	7389	0.3178	44.04	43.01	0%	0%	0%	0%	0%
20211126	44.06	44.06	42.59	42.67	-3.24%	-0.68%	0%	11938	0.5129	66.13	42.96	0%	0%	0%	0%	0%
20211125	44.12	44.55	43.25	44.1	-0.14%	0.11%	0%	12032	0.53	65.16	44.05	0%	0%	0%	0%	0%
20211124	44.35	44.59	43.44	44.16	-0.14%	0.34%	0%	9739	0.4286	52.43	44.01	0%	0%	0%	0%	0%
20211123	44.5	44.5	43.5	44.22	0.18%	0.66%	0%	11972	0.5259	65.12	43.93	0%	0%	0%	0%	0%
20211122	42.41	44.34	41.91	44.14	4.01%	0.91%	0%	16148	0.7063	88.37	43.74	0%	0%	0%	0%	0%
20211119	42	42.94	41.91	42.44	0.14%	-0.12%	0%	7959	0.3382	43.86	42.49	0%	0%	0%	0%	0%
20211118	43.45	43.88	42.3	42.38	-3.57%	-1.12%	0%	13578	0.5819	72.24	42.86	0%	0%	0%	0%	0%
20211117	41.43	44.38	41.31	43.95	5.98%	1.31%	0%	22107	0.9591	121.26	43.38	0%	0%	0%	0%	0%
20211116	42.86	43.26	41.41	41.47	-3.13%	-1.8%	0%	15094	0.6374	87.01	42.23	0%	0%	0%	0%	0%
20211115	42.24	42.98	41.8	42.81	1.18%	0.59%	0%	14314	0.6092	86.31	42.56	0%	0%	0%	0%	0%
20211112	40.48	43.2	40.36	42.31	4.21%	1.34%	0%	19827	0.8278	124.98	41.75	0%	0%	0%	0%	0%
20211111	39.5	41.4	39.2	40.6	2.58%	0.37%	0%	13694	0.5539	90.74	40.45	0%	0%	0%	0%	0%
20211110	39.39	39.7	39.1	39.58	0.25%	0.38%	0%	7960	0.3139	51.98	39.43	0%	0%	0%	0%	0%
20211109	38.98	39.68	38.78	39.48	1.1%	0.18%	0%	8539	0.3365	52.05	39.41	0%	0%	0%	0%	0%
20211108	39	39.18	38.5	39.05	-0.79%	0.54%	0%	8712	0.3384	46.43	38.84	0%	0%	0%	0%	0%
20211105	38.31	39.65	38.24	39.36	2.63%	0.49%	0%	14213	0.5567	75.45	39.17	0%	0%	0%	0%	0%
20211104	38.44	38.44	38.01	38.35	0.26%	0.24%	0%	7768	0.2972	40.08	38.26	0%	0%	0%	0%	0%
20211103	37.37	38.4	37.37	38.25	1.35%	0.66%	0%	8628	0.3279	41.78	38	0%	0%	0%	0%	0%
20211102	37.47	38.76	37.2	37.74	0.4%	-0.42%	0%	12241	0.4639	50.14	37.9	0%	0%	0%	0%	0%
20211101	37.01	37.98	36.87	37.59	0.8%	0.19%	0%	8749	0.3283	32.72	37.52	0%	0%	0%	0%	0%
20211029	37.07	37.62	36.8	37.29	1.14%	-0.05%	0%	6987	0.2607	25.88	37.31	0%	0%	0%	0%	0%
20211028	38.02	38.27	36.68	36.87	-3.02%	-1.23%	0%	10271	0.3834	37.04	37.33	0%	0%	0%	0%	0%
20211027	39.9	40	37.56	38.02	-5.68%	-0.96%	0%	17199	0.6602	64.8	38.39	0%	0%	0%	0%	0%
20211026	42.88	42.99	40.11	40.31	-7.67%	-1.54%	0%	25254	1.0338	104.55	40.94	0%	0%	0%	0%	0%
20211025	42.71	43.73	42.21	43.66	1.53%	1.18%	0%	11366	0.4904	53.16	43.15	0%	0%	0%	0%	0%
20211022	43.7	44.26	43	43	-2.89%	-1.17%	0%	14706	0.6398	67.73	43.51	0%	0%	0%	0%	0%
20211021	43.7	44.9	43.56	44.28	0.48%	0.07%	0%	17961	0.7948	86.72	44.25	0%	0%	0%	0%	0%
20211020	45.49	46.75	43.93	44.07	-3.31%	-2%	0%	35645	1.6028	185.58	44.97	0%	0%	0%	0%	0%
20211019	41.8	45.58	41.8	45.58	9.99%	2.36%	0%	21918	0.9761	130.32	44.53	0%	0%	0%	0%	0%
20211018	41.8	42.17	41.2	41.44	-1.75%	-0.24%	0%	7474	0.3105	46.11	41.54	0%	0%	0%	0%	0%
20211015	42	43.49	41.6	42.18	0.29%	-0.78%	0%	12103	0.5145	73.31	42.51	0%	0%	0%	0%	0%
20211014	42.53	42.77	41.6	42.06	-0.78%	0.21%	0%	6493	0.2725	38.81	41.97	0%	0%	0%	0%	0%
20211013	41.88	42.5	41.5	42.39	1.78%	0.47%	0%	6718	0.2834	39.86	42.19	0%	0%	0%	0%	0%
20211012	42.21	42.48	41	41.65	-2.12%	-0.07%	0%	7411	0.3089	43.79	41.68	0%	0%	0%	0%	0%
20211011	41.52	42.93	41.52	42.55	1.09%	0.73%	0%	10004	0.4226	60.08	42.24	0%	0%	0%	0%	0%
20211008	41.3	42.14	41	42.09	2.96%	1.08%	0%	9009	0.3751	52.63	41.64	0%	0%	0%	0%	0%
20210930	41	41.75	40.41	40.88	-0.15%	-0.2%	0%	8498	0.3481	47.94	40.96	0%	0%	0%	0%	0%
20210929	40.37	43	40.17	40.94	1.92%	-1.02%	0%	13780	0.57	76.17	41.36	0%	0%	0%	0%	0%
20210928	39.75	40.45	39.5	40.17	0.78%	0.45%	0%	8717	0.3486	44.98	39.99	0%	0%	0%	0%	0%
20210927	41.1	41.78	39.71	39.86	-2.76%	-1.75%	0%	10238	0.4154	47.68	40.57	0%	0%	0%	0%	0%
20210924	42.48	42.9	40.9	40.99	-4%	-1.61%	0%	14371	0.5987	63.42	41.66	0%	0%	0%	0%	0%
20210923	42.37	43.44	42.33	42.7	0.05%	-0.28%	0%	10123	0.4335	44.09	42.82	0%	0%	0%	0%	0%
20210922	43	43.63	42.5	42.68	-1.57%	-0.74%	0%	8930	0.384	35.72	43	0%	0%	0%	0%	0%
20210917	43.11	44.08	42.11	43.36	0.58%	0.79%	0%	14099	0.6065	51.55	43.02	0%	0%	0%	0%	0%
20210916	45.35	45.5	43.06	43.11	-4.83%	-2.38%	0%	18518	0.8178	64.83	44.16	0%	0%	0%	0%	0%
20210915	45.07	46.07	44.44	45.3	0.22%	-0.04%	0%	12362	0.5603	41.67	45.32	0%	0%	0%	0%	0%
20210914	44.55	45.57	44.55	45.2	0.65%	0.11%	0%	14198	0.6411	42.97	45.15	0%	0%	0%	0%	0%
20210913	46.45	46.45	44.8	44.91	-4.22%	-0.62%	0%	20133	0.9098	53.97	45.19	0%	0%	0%	0%	0%
20210910	45.1	47.5	44.21	46.89	3.97%	2.34%	0%	32224	1.4765	76.5	45.82	0%	0%	0%	0%	0%
20210909	47.25	47.5	45.02	45.1	-4.99%	-1.55%	0%	26548	1.2162	55.28	45.81	0%	0%	0%	0%	0%
20210908	47.16	48.18	47.16	47.47	-0.31%	-0.02%	0%	15576	0.7396	26.83	47.48	0%	0%	0%	0%	0%
20210907	47.13	48.48	46.78	47.62	-0.33%	0.34%	0%	20996	0.9965	23.75	47.46	0%	0%	0%	0%	0%
20210906	45.68	47.96	45.6	47.78	3.8%	0.99%	0%	25017	1.1836	12	47.31	0%	0%	0%	0%	0%