大洋生物(003017)_成本_均价

相关股票: 中国石化万华化学荣盛石化宝丰能源恒力石化盐湖股份东方盛虹华鲁恒升恩捷股份中国巨石新奥股份天赐材料卫星化学广汇能源国投资本龙佰集团珀莱雅巨化股份贝泰妮石化油服赛轮轮胎三棵树桐昆股份藏格矿业华峰化学君正集团淮北矿业中材科技宏发股份中伟股份上海石化新宙邦云天化永泰能源雅克科技浙江龙盛玲珑轮胎昊华科技蓝晓科技国瓷材料扬农化工恒逸石化亚钾国际
相关股吧: 600028股吧 600309股吧 002493股吧 600989股吧 600346股吧 000792股吧 000301股吧 600426股吧 002812股吧 600176股吧 600803股吧 002709股吧 002648股吧 600256股吧 600061股吧 002601股吧 603605股吧 600160股吧 300957股吧 600871股吧 601058股吧 603737股吧 601233股吧 000408股吧 002064股吧 601216股吧 600985股吧 002080股吧 600885股吧 300919股吧 600688股吧 300037股吧 600096股吧 600157股吧 002409股吧 600352股吧 601966股吧 600378股吧 300487股吧 300285股吧 600486股吧 000703股吧 000893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	31.35	31.75	31.19	31.58	0.77%	0%	0%	7222	0.2281	39.65	31.58	0%	0%	0%	0%	0%
20230927	31.19	31.52	30.71	31.34	1.1%	0.29%	0%	9052	0.2829	49.56	31.25	0%	0%	0%	0%	0%
20230926	31.1	31.22	30.82	31	-0.32%	-0.19%	0%	5782	0.1796	32.36	31.06	0%	0%	0%	0%	0%
20230925	31.1	31.56	30.96	31.1	-0.03%	-0.32%	0%	8344	0.2603	47.96	31.2	0%	0%	0%	0%	0%
20230922	30.9	31.2	30.65	31.11	0.55%	0.32%	0%	7620	0.2363	44.02	31.01	0%	0%	0%	0%	0%
20230921	31.11	31.43	30.93	30.94	-0.93%	-0.39%	0%	6950	0.2159	41.73	31.06	0%	0%	0%	0%	0%
20230920	31.27	31.74	31.12	31.23	-0.57%	-0.86%	0%	6959	0.2192	43.92	31.5	0%	0%	0%	0%	0%
20230919	32.01	32.15	31.25	31.41	-1.91%	-0.51%	0%	12009	0.3791	77	31.57	0%	0%	0%	0%	0%
20230918	31.33	32.33	31	32.02	2.14%	0.25%	0%	12716	0.4061	88.9	31.94	0%	0%	0%	0%	0%
20230915	31.21	31.49	30.93	31.35	0.45%	0.42%	0%	8156	0.2546	61.59	31.22	0%	0%	0%	0%	0%
20230914	31.7	31.7	30.93	31.21	-1.55%	-0.13%	0%	7505	0.2345	64.84	31.25	0%	0%	0%	0%	0%
20230913	32.01	32.12	31.43	31.7	-1.31%	-0.22%	0%	6972	0.2215	58.38	31.77	0%	0%	0%	0%	0%
20230912	32	32.32	31.97	32.12	-0.09%	0%	0%	6740	0.2165	47.7	32.12	0%	0%	0%	0%	0%
20230911	31.59	32.31	31.5	32.15	1.68%	0.41%	0%	10977	0.3515	73.13	32.02	0%	0%	0%	0%	0%
20230908	31.74	31.88	31.35	31.62	-0.44%	0.32%	0%	8587	0.2707	55.72	31.52	0%	0%	0%	0%	0%
20230907	32.05	32.36	31.71	31.76	-0.94%	-0.97%	0%	8832	0.2832	58.53	32.07	0%	0%	0%	0%	0%
20230906	31.97	32.19	31.75	32.06	0.34%	0.19%	0%	11686	0.3739	78.17	32	0%	0%	0%	0%	0%
20230905	31.78	32.09	31.7	31.95	0.82%	0.16%	0%	12039	0.3841	82.27	31.9	0%	0%	0%	0%	0%
20230904	31.5	31.86	31.33	31.69	1.25%	0.44%	0%	13374	0.4219	92.79	31.55	0%	0%	0%	0%	0%
20230901	31.59	31.89	31.17	31.3	-0.92%	-0.54%	0%	13974	0.4397	99.54	31.47	0%	0%	0%	0%	0%
20230831	31.78	31.9	31.43	31.59	-0.72%	-0.19%	0%	15698	0.4969	112.15	31.65	0%	0%	0%	0%	0%
20230830	32.34	32.5	31.1	31.82	-2.84%	0.47%	0%	31511	0.9978	236.4	31.67	0%	0%	0%	0%	0%
20230829	30.91	32.88	30.8	32.75	5.34%	1.52%	0%	15273	0.4927	134.69	32.26	0%	0%	0%	0%	0%
20230828	32.36	32.99	30.86	31.09	-1.08%	-2.29%	0%	13313	0.4236	120.29	31.82	0%	0%	0%	0%	0%
20230825	31.9	32.8	31.25	31.43	-1.04%	-1.6%	0%	8819	0.2817	88.85	31.94	0%	0%	0%	0%	0%
20230824	32.1	32.3	31.35	31.76	-1.12%	0.16%	0%	7398	0.2346	75.12	31.71	0%	0%	0%	0%	0%
20230823	32	32.58	31.76	32.12	0.28%	-0.37%	0%	8201	0.2644	87.11	32.24	0%	0%	0%	0%	0%
20230822	32.64	32.77	31.4	32.03	-1.02%	0.41%	0%	8415	0.2684	90.59	31.9	0%	0%	0%	0%	0%
20230821	32.88	33.6	32.31	32.36	-1.58%	-1.16%	0%	9101	0.298	100.05	32.74	0%	0%	0%	0%	0%
20230818	33.01	33.7	32.76	32.88	-0.36%	-1.14%	0%	13812	0.4594	157.17	33.26	0%	0%	0%	0%	0%
20230817	32.21	33.35	31.92	33	2.45%	1.29%	0%	8824	0.2875	108.72	32.58	0%	0%	0%	0%	0%
20230816	32.56	32.9	32.16	32.21	-1.41%	-0.95%	0%	5799	0.1886	73.01	32.52	0%	0%	0%	0%	0%
20230815	33.96	33.96	31.74	32.67	-0.4%	0.52%	0%	11146	0.3623	140.59	32.5	0%	0%	0%	0%	0%
20230814	32.39	33.28	32	32.8	1.2%	0.89%	0%	9867	0.3208	135.24	32.51	0%	0%	0%	0%	0%
20230811	32.6	33.2	32.41	32.41	-1.07%	-1.22%	0%	6437	0.2112	91.65	32.81	0%	0%	0%	0%	0%
20230810	32.59	32.9	32.44	32.76	0.65%	0.03%	0%	4033	0.1321	44.66	32.75	0%	0%	0%	0%	0%
20230809	33	33	32.43	32.55	-1.51%	-0.18%	0%	5728	0.1868	62.48	32.61	0%	0%	0%	0%	0%
20230808	32.77	33.15	32.35	33.05	0.52%	1.01%	0%	8813	0.2884	120.09	32.72	0%	0%	0%	0%	0%
20230807	33.39	33.4	32.52	32.88	-1.38%	0.43%	0%	7435	0.2434	104.55	32.74	0%	0%	0%	0%	0%
20230804	33.76	33.78	33.27	33.34	-0.57%	-0.21%	0%	5211	0.1741	73.17	33.41	0%	0%	0%	0%	0%
20230803	33.89	33.9	33.31	33.53	-0.56%	-0.21%	0%	6465	0.2172	89.25	33.6	0%	0%	0%	0%	0%
20230802	34.17	34.17	33.53	33.72	-0.79%	-0.12%	0%	5163	0.1743	70.88	33.76	0%	0%	0%	0%	0%
20230801	34.2	34.39	33.81	33.99	-0.64%	0.06%	0%	4754	0.1615	64.09	33.97	0%	0%	0%	0%	0%
20230731	34.23	34.5	34.13	34.21	0.12%	-0.23%	0%	6930	0.2376	91.06	34.29	0%	0%	0%	0%	0%
20230728	34.54	34.69	33.9	34.17	-1.1%	-0.09%	0%	9122	0.312	118.16	34.2	0%	0%	0%	0%	0%
20230727	34.72	35	34.3	34.55	-0.52%	-0.32%	0%	4758	0.1649	65.42	34.66	0%	0%	0%	0%	0%
20230726	34.65	34.9	34.52	34.73	-0.12%	0.14%	0%	4213	0.1461	57.27	34.68	0%	0%	0%	0%	0%
20230725	34.79	35.33	34.5	34.77	0%	0.03%	0%	5912	0.2055	77.82	34.76	0%	0%	0%	0%	0%
20230724	34.5	35.1	34.21	34.77	0.96%	-0.09%	0%	8080	0.2812	103.56	34.8	0%	0%	0%	0%	0%
20230721	34.74	34.87	34.3	34.44	-0.61%	-0.26%	0%	6322	0.2183	80.37	34.53	0%	0%	0%	0%	0%
20230720	35.49	35.49	34.53	34.65	-1.76%	-0.63%	0%	6828	0.2381	84.57	34.87	0%	0%	0%	0%	0%
20230719	34.98	35.31	34.87	35.27	0.8%	0.34%	0%	6501	0.2285	84.32	35.15	0%	0%	0%	0%	0%
20230718	34.95	35.2	34.66	34.99	0%	0.11%	0%	5646	0.1973	72.86	34.95	0%	0%	0%	0%	0%
20230717	34.79	35.28	34.21	34.99	0.57%	0.4%	0%	7579	0.2641	97.84	34.85	0%	0%	0%	0%	0%
20230714	34.75	34.93	34.37	34.79	0.4%	0.35%	0%	6508	0.2256	81.73	34.67	0%	0%	0%	0%	0%
20230713	34.52	34.95	34.25	34.65	0.64%	0%	0%	5645	0.1956	67.48	34.65	0%	0%	0%	0%	0%
20230712	34.8	35.1	34.4	34.43	-0.95%	-0.84%	0%	6774	0.2352	70.28	34.72	0%	0%	0%	0%	0%
20230711	34.26	34.87	34.01	34.76	1.46%	0.72%	0%	8313	0.2869	89.81	34.51	0%	0%	0%	0%	0%
20230710	34.13	34.4	33.9	34.26	0.59%	0.26%	0%	8596	0.2937	86.25	34.17	0%	0%	0%	0%	0%
20230707	33.92	34.43	33.4	34.06	0.65%	0.29%	0%	9752	0.3312	99.77	33.96	0%	0%	0%	0%	0%
20230706	33.85	33.98	33.67	33.84	-0.03%	0.09%	0%	4368	0.1477	47.57	33.81	0%	0%	0%	0%	0%
20230705	33.7	34.06	33.51	33.85	0.36%	-0.21%	0%	7153	0.2426	76.15	33.92	0%	0%	0%	0%	0%
20230704	33.68	33.89	33.4	33.73	0.15%	0.18%	0%	7072	0.2381	76.61	33.67	0%	0%	0%	0%	0%
20230703	33.72	34.5	33.4	33.68	0.09%	-0.44%	0%	9560	0.3234	105.18	33.83	0%	0%	0%	0%	0%
20230630	33.31	33.76	33.3	33.65	0.81%	0.06%	0%	10081	0.339	114.61	33.63	0%	0%	0%	0%	0%
20230629	32.73	33.5	32.73	33.38	1.99%	0.18%	0%	11820	0.3938	138.39	33.32	0%	0%	0%	0%	0%
20230628	32.8	33.06	32.27	32.93	0.49%	0.7%	0%	8716	0.285	110.01	32.7	0%	0%	0%	0%	0%
20230627	31.61	32.82	31.5	32.77	3.67%	0.77%	0%	8957	0.2913	114.67	32.52	0%	0%	0%	0%	0%
20230626	31.62	32.22	31.47	31.61	-1.16%	-0.5%	0%	6884	0.2187	91.27	31.77	0%	0%	0%	0%	0%
20230621	31.93	32.36	31.62	31.98	0.19%	0.03%	0%	6427	0.2055	84.88	31.97	0%	0%	0%	0%	0%
20230620	32.05	32.2	31.81	31.92	-0.78%	-0.31%	0%	5627	0.1802	74.79	32.02	0%	0%	0%	0%	0%
20230619	32.5	32.76	32.1	32.17	-0.98%	-0.59%	0%	6322	0.2046	83.52	32.36	0%	0%	0%	0%	0%
20230616	32.54	33	32.39	32.49	-0.15%	-0.49%	0%	6134	0.2003	79.61	32.65	0%	0%	0%	0%	0%
20230615	32.33	32.7	32.05	32.54	1.37%	0.43%	0%	7047	0.2283	90.65	32.4	0%	0%	0%	0%	0%
20230614	32.57	32.67	32.05	32.1	-1.74%	-0.71%	0%	7763	0.251	98.14	32.33	0%	0%	0%	0%	0%
20230613	32.49	32.85	32.25	32.67	0.77%	0.43%	0%	5156	0.1677	67.65	32.53	0%	0%	0%	0%	0%
20230612	32.72	32.72	31.85	32.42	-0.55%	0.75%	0%	7859	0.2529	96.74	32.18	0%	0%	0%	0%	0%
20230609	32.71	32.89	32.33	32.6	-0.37%	0.06%	0%	6041	0.1968	75.71	32.58	0%	0%	0%	0%	0%
20230608	33.04	33.8	32.52	32.72	-0.85%	-0.55%	0%	7973	0.2623	99.71	32.9	0%	0%	0%	0%	0%
20230607	32.69	33.22	32.29	33	0.95%	0.3%	0%	6803	0.2238	87.13	32.9	0%	0%	0%	0%	0%
20230606	33.32	33.45	32.62	32.69	-1.89%	-0.73%	0%	6897	0.2271	85.25	32.93	0%	0%	0%	0%	0%
20230605	32.88	33.38	32.76	33.32	1.34%	0.48%	0%	8070	0.2676	94.55	33.16	0%	0%	0%	0%	0%
20230602	32.84	33.13	32.62	32.88	0.12%	0.06%	0%	6580	0.2162	74.84	32.86	0%	0%	0%	0%	0%
20230601	32.59	33.15	32.4	32.84	0.92%	-0.24%	0%	7578	0.2495	80.68	32.92	0%	0%	0%	0%	0%
20230531	32.62	32.78	32.42	32.54	-0.25%	-0.12%	0%	5027	0.1638	46.38	32.58	0%	0%	0%	0%	0%
20230530	32.7	33.02	32.26	32.62	-0.91%	0.25%	0%	8244	0.2683	71.36	32.54	0%	0%	0%	0%	0%
20230529	33.2	33.55	32.74	32.92	-0.54%	0.06%	0%	6931	0.228	56.86	32.9	0%	0%	0%	0%	0%
20230526	33.27	33.27	32.7	33.1	0.15%	0.18%	0%	6562	0.2168	51.96	33.04	0%	0%	0%	0%	0%
20230525	33.23	33.52	32.7	33.05	-0.3%	0.15%	0%	5791	0.1911	45.76	33	0%	0%	0%	0%	0%
20230524	32.93	33.38	32.59	33.15	0.52%	0.12%	0%	9089	0.3009	69.82	33.11	0%	0%	0%	0%	0%
20230523	33.15	33.56	32.79	32.98	-1.2%	-0.33%	0%	11165	0.3695	85.99	33.09	0%	0%	0%	0%	0%
20230522	32.99	33.79	32.93	33.38	0.82%	0.42%	0%	9947	0.3306	77.38	33.24	0%	0%	0%	0%	0%
20230519	33.25	33.4	32.8	33.11	-0.66%	0%	0%	12842	0.4252	95.39	33.11	0%	0%	0%	0%	0%
20230518	32.6	33.5	32.42	33.33	2.71%	0.48%	0%	20994	0.6964	149.21	33.17	0%	0%	0%	0%	0%
20230517	32	32.55	31.9	32.45	0.93%	0.75%	0%	11554	0.3722	83.95	32.21	0%	0%	0%	0%	0%
20230516	31.63	32.39	31.5	32.15	2.16%	0.56%	0%	15960	0.5103	108.54	31.97	0%	0%	0%	0%	0%
20230515	31.4	31.88	30.98	31.47	0.35%	0.19%	0%	10565	0.3318	65.6	31.41	0%	0%	0%	0%	0%
20230510	30.8	31.05	30.61	30.8	0%	-0.06%	0%	6979	0.2151	39.43	30.82	0%	0%	0%	0%	0%
20230509	31.7	31.7	30.75	30.8	-2.25%	-0.84%	0%	9824	0.3051	53.88	31.06	0%	0%	0%	0%	0%
20230508	32.24	32.26	31.3	31.51	-1.5%	-0.38%	0%	9724	0.3076	51.79	31.63	0%	0%	0%	0%	0%
20230505	32.37	32.5	31.81	31.99	-1.17%	-0.47%	0%	11358	0.3651	57.06	32.14	0%	0%	0%	0%	0%
20230504	31.97	32.5	31.74	32.37	1.22%	0.31%	0%	14792	0.4774	69.07	32.27	0%	0%	0%	0%	0%
20230428	30.84	32.27	30.84	31.98	3.33%	0.44%	0%	19466	0.6198	75.66	31.84	0%	0%	0%	0%	0%
20230427	30.37	31.1	30.17	30.95	2.25%	0.36%	0%	15111	0.466	55.36	30.84	0%	0%	0%	0%	0%
20230426	29.12	30.72	29.08	30.27	3.95%	0.97%	0%	21188	0.6352	78.19	29.98	0%	0%	0%	0%	0%
20230425	30.69	30.94	28.81	29.12	-7.64%	-1.49%	0%	29636	0.8759	115.08	29.56	0%	0%	0%	0%	0%
20230424	31.69	32.06	31.22	31.53	-0.22%	-0.16%	0%	14720	0.4649	67.63	31.58	0%	0%	0%	0%	0%
20230421	31.38	31.9	31.09	31.6	0.6%	0.13%	0%	22171	0.6998	104.44	31.56	0%	0%	0%	0%	0%
20230420	32.05	32.48	31.29	31.41	-2%	-0.7%	0%	17446	0.5518	88.64	31.63	0%	0%	0%	0%	0%
20230419	31.84	32.19	31.54	32.05	1.49%	0.31%	0%	21274	0.6798	115.17	31.95	0%	0%	0%	0%	0%
20230418	31.49	32.5	31.45	31.58	-0.72%	-0.72%	0%	26615	0.8467	154.5	31.81	0%	0%	0%	0%	0%
20230417	31.85	32.79	31.49	31.81	0%	-0.72%	0%	54661	1.7512	359.19	32.04	0%	0%	0%	0%	0%
20230414	31.2	31.81	30.73	31.81	9.99%	0.95%	0%	25061	0.7896	231.39	31.51	0%	0%	0%	0%	0%
20230413	28.97	29.26	28.77	28.92	-0.45%	-0.31%	0%	4526	0.1313	45.4	29.01	0%	0%	0%	0%	0%
20230412	28.95	29.29	28.76	29.05	0.69%	0.1%	0%	3667	0.1064	34.78	29.02	0%	0%	0%	0%	0%
20230411	29.03	29.13	28.68	28.85	-0.62%	-0.03%	0%	4341	0.1253	36.52	28.86	0%	0%	0%	0%	0%
20230410	29.62	29.62	28.96	29.03	-1.59%	-0.72%	0%	6987	0.2043	57.67	29.24	0%	0%	0%	0%	0%
20230407	29.38	29.66	29.3	29.5	0.51%	-0.03%	0%	4469	0.1319	37.96	29.51	0%	0%	0%	0%	0%
20230406	29.87	30.04	29.21	29.35	-1.54%	-0.51%	0%	5698	0.1681	49.81	29.5	0%	0%	0%	0%	0%
20230404	30.63	30.65	29.81	29.81	-1.65%	-1.16%	0%	7741	0.2335	70.89	30.16	0%	0%	0%	0%	0%
20230403	30.1	30.4	30.02	30.31	0.7%	0.46%	0%	4027	0.1215	38.09	30.17	0%	0%	0%	0%	0%
20230331	29.72	30.5	29.72	30.1	0.94%	0.13%	0%	5166	0.1553	49.18	30.06	0%	0%	0%	0%	0%
20230330	30.15	30.23	29.7	29.82	-1.06%	-0.33%	0%	4465	0.1336	43.74	29.92	0%	0%	0%	0%	0%
20230329	30.65	30.77	30.1	30.14	-1.7%	-0.76%	0%	3701	0.1124	37.25	30.37	0%	0%	0%	0%	0%
20230328	30.93	30.96	30.62	30.66	-0.55%	-0.36%	0%	3712	0.1142	37.29	30.77	0%	0%	0%	0%	0%
20230327	30.96	30.98	30.5	30.83	0.46%	0.23%	0%	5986	0.1841	60.46	30.76	0%	0%	0%	0%	0%
20230324	30.69	31.05	30.5	30.69	0.56%	-0.39%	0%	5872	0.1809	56.94	30.81	0%	0%	0%	0%	0%
20230323	30.79	30.82	30.47	30.52	-0.94%	-0.26%	0%	3836	0.1174	50.52	30.6	0%	0%	0%	0%	0%
20230322	30.6	31	30.41	30.81	1.15%	0.36%	0%	4781	0.1468	42.41	30.7	0%	0%	0%	0%	0%
20230321	30.09	30.48	29.79	30.46	1.63%	1.06%	0%	5389	0.1624	45.54	30.14	0%	0%	0%	0%	0%
20230320	29.95	30.14	29.7	29.97	0.13%	0.2%	0%	3403	0.1018	27.41	29.91	0%	0%	0%	0%	0%
20230317	30.19	30.33	29.82	29.93	0.4%	-0.23%	0%	3710	0.1113	28.61	30	0%	0%	0%	0%	0%
20230316	30.22	30.39	29.81	29.81	-2.04%	-0.86%	0%	4539	0.1365	31.34	30.07	0%	0%	0%	0%	0%
20230315	30.1	30.75	29.8	30.43	2.01%	0.26%	0%	6834	0.2074	45.06	30.35	0%	0%	0%	0%	0%
20230314	30.45	30.54	29.66	29.83	-2.16%	-0.57%	0%	7084	0.2125	44.57	30	0%	0%	0%	0%	0%
20230313	30.82	31.05	30.15	30.49	-1.2%	-0.07%	0%	6604	0.2015	43.91	30.51	0%	0%	0%	0%	0%
20230310	31.43	31.45	30.81	30.86	-1.94%	-0.8%	0%	5082	0.1581	35.22	31.11	0%	0%	0%	0%	0%
20230309	31.03	31.55	31.03	31.47	1.42%	0.25%	0%	9353	0.2936	67.13	31.39	0%	0%	0%	0%	0%
20230308	30.6	31.23	30.52	31.03	1.24%	0.16%	0%	5781	0.1791	43.1	30.98	0%	0%	0%	0%	0%
20230307	31.3	31.33	30.6	30.65	-2.08%	-1.03%	0%	6134	0.19	47.33	30.97	0%	0%	0%	0%	0%
20230306	31	31.4	30.99	31.3	0.32%	0.35%	0%	5508	0.1718	45.39	31.19	0%	0%	0%	0%	0%
20230303	31.33	31.36	30.9	31.2	-0.13%	0.29%	0%	5821	0.1811	49.9	31.11	0%	0%	0%	0%	0%
20230302	31.39	31.6	31.17	31.24	-0.26%	-0.35%	0%	6871	0.2154	67.86	31.35	0%	0%	0%	0%	0%
20230301	31.28	31.33	31.06	31.32	0.1%	0.35%	0%	5005	0.1562	53.79	31.21	0%	0%	0%	0%	0%
20230228	30.89	31.42	30.72	31.29	1.33%	0.58%	0%	7621	0.2371	89.56	31.11	0%	0%	0%	0%	0%
20230227	31.02	31.18	30.72	30.88	-0.42%	-0.06%	0%	5026	0.1553	59.48	30.9	0%	0%	0%	0%	0%
20230224	31.01	31.17	30.77	31.01	-0.03%	0.36%	0%	5020	0.1551	57.15	30.9	0%	0%	0%	0%	0%
20230223	30.93	31.24	30.76	31.02	0.32%	0%	0%	5419	0.1681	58.05	31.02	0%	0%	0%	0%	0%
20230222	30.97	30.97	30.62	30.92	-0.16%	0.39%	0%	4954	0.1526	48.24	30.8	0%	0%	0%	0%	0%
20230221	31.05	31.28	30.8	30.97	-0.32%	-0.23%	0%	4833	0.15	47.27	31.04	0%	0%	0%	0%	0%
20230220	31.01	31.09	30.54	31.07	0.71%	1.01%	0%	7172	0.2206	69.11	30.76	0%	0%	0%	0%	0%
20230217	30.79	31.38	30.79	30.85	0.06%	-0.61%	0%	7061	0.2192	70.57	31.04	0%	0%	0%	0%	0%
20230216	31.71	31.72	30.6	30.83	-2.34%	-1.53%	0%	7663	0.2399	77.36	31.31	0%	0%	0%	0%	0%
20230215	31.66	31.84	31.38	31.57	-0.03%	0%	0%	7877	0.2487	82.14	31.57	0%	0%	0%	0%	0%
20230214	31.78	31.86	31.31	31.58	0%	0.22%	0%	8297	0.2614	88.3	31.51	0%	0%	0%	0%	0%
20230213	31.18	31.74	31	31.58	1.09%	0.41%	0%	11335	0.3565	118.77	31.45	0%	0%	0%	0%	0%
20230210	30.92	31.25	30.58	31.24	1.23%	0.77%	0%	7903	0.245	85.03	31	0%	0%	0%	0%	0%
20230209	30.38	31.09	30.31	30.86	1.61%	0.23%	0%	9104	0.2803	103.21	30.79	0%	0%	0%	0%	0%
20230208	30.52	30.54	30.26	30.37	-0.1%	-0.1%	0%	4977	0.1513	62.62	30.4	0%	0%	0%	0%	0%
20230207	30.41	30.45	30.24	30.4	0.07%	0.16%	0%	5068	0.1538	63.7	30.35	0%	0%	0%	0%	0%
20230206	30.3	30.5	30.02	30.38	0.13%	0.23%	0%	5002	0.1516	60.91	30.31	0%	0%	0%	0%	0%
20230203	30.28	30.56	30	30.34	0.13%	0.1%	0%	7084	0.2147	77.25	30.31	0%	0%	0%	0%	0%
20230202	30.33	30.5	30.2	30.3	-0.23%	-0.1%	0%	6344	0.1924	69.54	30.33	0%	0%	0%	0%	0%
20230201	30.11	30.38	30.08	30.37	1%	0.36%	0%	5592	0.1692	63.34	30.26	0%	0%	0%	0%	0%
20230131	29.72	30.07	29.58	30.07	1.04%	0.6%	0%	7321	0.2188	84.59	29.89	0%	0%	0%	0%	0%
20230130	29.6	29.88	29.51	29.76	1.54%	-0.03%	0%	8592	0.2558	106.99	29.77	0%	0%	0%	0%	0%
20230120	29.08	29.7	29.06	29.31	0.86%	0.14%	0%	5305	0.1553	69.42	29.27	0%	0%	0%	0%	0%
20230119	28.72	29.07	28.65	29.06	0.97%	0.52%	0%	3784	0.1094	46.25	28.91	0%	0%	0%	0%	0%
20230118	28.78	28.98	28.71	28.78	-0.1%	-0.17%	0%	3993	0.1151	50.61	28.83	0%	0%	0%	0%	0%
20230117	29.07	29.48	28.71	28.81	-0.96%	-0.48%	0%	5952	0.1723	74.38	28.95	0%	0%	0%	0%	0%
20230116	28.25	29.15	28.25	29.09	2.94%	0.8%	0%	13485	0.3892	171.14	28.86	0%	0%	0%	0%	0%
20230113	28.31	28.45	28.09	28.26	-0.18%	0.07%	0%	5202	0.1469	72.5	28.24	0%	0%	0%	0%	0%
20230112	28.22	28.54	28.18	28.31	0.28%	0.04%	0%	4414	0.1249	58	28.3	0%	0%	0%	0%	0%
20230111	28.61	28.7	28.2	28.23	-1.36%	-0.7%	0%	5220	0.1484	60.96	28.43	0%	0%	0%	0%	0%
20230110	28.71	28.72	28.29	28.62	0.03%	0.18%	0%	4600	0.1314	43.78	28.57	0%	0%	0%	0%	0%
20230109	28.65	28.83	28.4	28.61	0.7%	0%	0%	4624	0.1323	36.96	28.61	0%	0%	0%	0%	0%
20230106	28.44	28.71	28.28	28.41	-0.07%	-0.25%	0%	5955	0.1696	47.4	28.48	0%	0%	0%	0%	0%
20230105	28.47	28.59	28.22	28.43	0.07%	0.11%	0%	4764	0.1353	38.02	28.4	0%	0%	0%	0%	0%
20230104	28.34	28.5	28.15	28.41	0.5%	0.35%	0%	6605	0.187	52.55	28.31	0%	0%	0%	0%	0%
20230103	27.72	28.28	27.57	28.27	2.02%	0.71%	0%	7621	0.2139	60.69	28.07	0%	0%	0%	0%	0%
20221230	27.81	27.91	27.6	27.71	0.04%	-0.04%	0%	6823	0.1891	50.33	27.72	0%	0%	0%	0%	0%
20221229	27.55	27.92	27.39	27.7	0.73%	0%	0%	12528	0.347	101.87	27.7	0%	0%	0%	0%	0%
20221228	27.95	28.19	27.36	27.5	-2.14%	-0.18%	0%	14967	0.4124	129.08	27.55	0%	0%	0%	0%	0%
20221227	28.87	29.02	27.93	28.1	-2.8%	-0.35%	0%	25454	0.7177	237.65	28.2	0%	0%	0%	0%	0%
20221226	29.1	29.29	28.6	28.91	0.1%	0.24%	0%	24592	0.7093	278.97	28.84	0%	0%	0%	0%	0%
20221223	28.92	29.08	28.52	28.88	-0.1%	0.28%	0%	5034	0.145	71.48	28.8	0%	0%	0%	0%	0%
20221222	29.88	30.04	28.81	28.91	-3.57%	-1.47%	0%	5998	0.176	80.56	29.34	0%	0%	0%	0%	0%
20221221	29.71	30.12	29.52	29.98	1.04%	0.37%	0%	6151	0.1837	84.21	29.87	0%	0%	0%	0%	0%
20221220	29.89	30	29.3	29.67	-0.7%	0.1%	0%	5357	0.1588	72.59	29.64	0%	0%	0%	0%	0%
20221219	30.67	30.99	29.82	29.88	-2.83%	-0.96%	0%	5025	0.1516	69.49	30.17	0%	0%	0%	0%	0%
20221216	31.19	31.24	30.1	30.75	-1.66%	-0.36%	0%	5314	0.164	73.04	30.86	0%	0%	0%	0%	0%
20221215	31.15	31.9	31.02	31.27	0.35%	-0.26%	0%	3943	0.1236	52.18	31.35	0%	0%	0%	0%	0%
20221214	31.45	31.68	31.1	31.16	-0.92%	-0.51%	0%	6398	0.2004	59.41	31.32	0%	0%	0%	0%	0%
20221213	31.4	31.55	31	31.45	0.51%	0.51%	0%	6839	0.214	92.13	31.29	0%	0%	0%	0%	0%
20221212	31.32	31.55	31.24	31.29	-0.7%	-0.16%	0%	5489	0.172	75.43	31.34	0%	0%	0%	0%	0%
20221209	31.61	31.78	31.38	31.51	-0.32%	-0.25%	0%	9054	0.286	124.61	31.59	0%	0%	0%	0%	0%
20221208	31.67	31.69	31.45	31.61	0.09%	0.06%	0%	4869	0.1538	70.36	31.59	0%	0%	0%	0%	0%
20221207	31.51	31.87	31.22	31.58	0.73%	0.22%	0%	4687	0.1477	64.63	31.51	0%	0%	0%	0%	0%
20221206	31.7	31.81	31.32	31.35	-1.32%	-0.67%	0%	5567	0.1757	73.39	31.56	0%	0%	0%	0%	0%
20221205	32.02	32.23	31.56	31.77	0.19%	-0.13%	0%	6439	0.2048	74.95	31.81	0%	0%	0%	0%	0%
20221202	31.4	31.82	31.08	31.71	1.63%	0.51%	0%	7784	0.2456	90.04	31.55	0%	0%	0%	0%	0%
20221201	31.39	31.55	31.16	31.2	-0.16%	-0.41%	0%	5056	0.1584	60.42	31.33	0%	0%	0%	0%	0%
20221130	31.28	31.5	31.04	31.25	-0.1%	-0.06%	0%	4772	0.1492	56.5	31.27	0%	0%	0%	0%	0%
20221129	30.66	31.42	30.51	31.28	1.99%	0.19%	0%	5644	0.1762	64.41	31.22	0%	0%	0%	0%	0%
20221128	31	31.27	30.48	30.67	-1.32%	-0.42%	0%	6412	0.1975	69.49	30.8	0%	0%	0%	0%	0%
20221125	31.7	31.78	31.05	31.08	-1.55%	-0.45%	0%	5390	0.1683	55.24	31.22	0%	0%	0%	0%	0%
20221124	30.97	31.74	30.5	31.57	2.53%	0.77%	0%	7992	0.2504	73.5	31.33	0%	0%	0%	0%	0%
20221123	31.75	31.75	30.51	30.79	-2.04%	-0.23%	0%	9866	0.3045	93.94	30.86	0%	0%	0%	0%	0%
20221122	31.72	32.75	31.21	31.43	-0.91%	-1.6%	0%	16345	0.522	171.08	31.94	0%	0%	0%	0%	0%
20221121	31.22	31.78	30.81	31.72	1.28%	0.76%	0%	7106	0.2237	84.61	31.48	0%	0%	0%	0%	0%
20221118	31.68	31.94	31.25	31.32	-0.89%	-0.7%	0%	5907	0.1863	71.61	31.54	0%	0%	0%	0%	0%
20221117	31.8	31.8	31.4	31.6	-0.85%	0.1%	0%	5974	0.1886	71.05	31.57	0%	0%	0%	0%	0%
20221116	31.61	31.92	31.3	31.87	0.63%	0.7%	0%	7780	0.2462	90.4	31.65	0%	0%	0%	0%	0%
20221115	31.01	31.9	31	31.67	0.44%	0.8%	0%	9636	0.3028	113.92	31.42	0%	0%	0%	0%	0%
20221114	30.98	31.85	30.81	31.53	1.06%	0.45%	0%	13159	0.4131	166	31.39	0%	0%	0%	0%	0%
20221111	30.87	32.8	30.8	31.2	2.16%	-1.33%	0%	17450	0.5517	252.6	31.62	0%	0%	0%	0%	0%
20221110	30.68	30.77	30.48	30.54	-0.68%	-0.26%	0%	3605	0.1104	61.54	30.62	0%	0%	0%	0%	0%
20221109	30.71	31	30.71	30.75	-0.16%	-0.23%	0%	4056	0.125	68.91	30.82	0%	0%	0%	0%	0%
20221108	30.89	31.08	30.54	30.8	-0.29%	0.26%	0%	3724	0.1144	60.87	30.72	0%	0%	0%	0%	0%
20221107	30.73	31.13	30.68	30.89	0.52%	-0.13%	0%	5658	0.175	84.68	30.93	0%	0%	0%	0%	0%
20221104	30.28	30.85	30.21	30.73	1.45%	0.07%	0%	7720	0.2371	114.48	30.71	0%	0%	0%	0%	0%
20221103	30.36	30.78	30.06	30.29	-0.13%	-0.33%	0%	8792	0.2672	137.07	30.39	0%	0%	0%	0%	0%
20221102	30.1	30.73	29.91	30.33	1%	-0.59%	0%	5844	0.1783	97.66	30.51	0%	0%	0%	0%	0%
20221101	29.55	30.08	29.5	30.03	1.49%	0.5%	0%	4444	0.1328	74.99	29.88	0%	0%	0%	0%	0%
20221031	28.87	29.8	28.87	29.59	2.28%	0.51%	0%	3954	0.1164	65.38	29.44	0%	0%	0%	0%	0%
20221028	29.98	29.98	28.87	28.93	-3.6%	-1.53%	0%	5388	0.1583	88.24	29.38	0%	0%	0%	0%	0%
20221027	30.18	30.35	29.91	30.01	0.13%	-0.27%	0%	4453	0.134	73.69	30.09	0%	0%	0%	0%	0%
20221026	29.4	30.3	29.36	29.97	2.67%	0.23%	0%	6287	0.188	100.2	29.9	0%	0%	0%	0%	0%
20221025	29.8	29.8	28.7	29.19	-3.38%	0.48%	0%	10530	0.3059	170.92	29.05	0%	0%	0%	0%	0%
20221024	30.9	31.09	30.11	30.21	-1.34%	-0.98%	0%	6117	0.1866	115.58	30.51	0%	0%	0%	0%	0%
20221021	30.84	31.11	30.45	30.62	-0.71%	-0.29%	0%	3833	0.1177	72.79	30.71	0%	0%	0%	0%	0%
20221020	30.6	31.29	30.5	30.84	0.33%	-0.42%	0%	4372	0.1354	83.46	30.97	0%	0%	0%	0%	0%
20221019	30.8	31.03	30.61	30.74	-0.81%	-0.26%	0%	4079	0.1257	76.67	30.82	0%	0%	0%	0%	0%
20221018	30.83	31.19	30.45	30.99	1.27%	0.49%	0%	4604	0.142	85.53	30.84	0%	0%	0%	0%	0%
20221017	30.53	30.79	30.22	30.6	0.29%	0.03%	0%	3933	0.1203	72.08	30.59	0%	0%	0%	0%	0%
20220720	31.14	31.55	31	31.28	0.58%	0.19%	0%	4904	0.1531	75.56	31.22	0%	0%	0%	0%	0%
20220719	30.36	31.15	30.12	31.1	3.05%	0.65%	0%	7425	0.2294	109.52	30.9	0%	0%	0%	0%	0%
20220718	29.49	30.19	29.22	30.18	2.83%	0.9%	0%	5380	0.1609	75.74	29.91	0%	0%	0%	0%	0%
20220715	30.46	30.46	29.3	29.35	-3.58%	-1.44%	0%	9516	0.2834	131.48	29.78	0%	0%	0%	0%	0%
20220714	30.52	30.74	30.12	30.44	0.13%	-0.13%	0%	3668	0.1118	53.95	30.48	0%	0%	0%	0%	0%
20220713	30.15	30.5	30.02	30.4	1.16%	0.36%	0%	4658	0.1411	65.36	30.29	0%	0%	0%	0%	0%
20220712	30.88	30.88	30	30.05	-2.66%	-0.83%	0%	6265	0.1898	82.97	30.3	0%	0%	0%	0%	0%
20220711	31.24	31.25	30.52	30.87	-1.18%	0.46%	0%	5909	0.1816	72.7	30.73	0%	0%	0%	0%	0%
20220708	31.58	31.71	31.04	31.24	-1.01%	-0.35%	0%	7828	0.2454	96.42	31.35	0%	0%	0%	0%	0%
20220707	32.2	32.47	32.05	32.13	-0.22%	-0.09%	0%	6561	0.211	82.79	32.16	0%	0%	0%	0%	0%
20220706	32.61	32.63	32.01	32.2	-1.38%	-0.09%	0%	6640	0.214	84.12	32.23	0%	0%	0%	0%	0%
20220705	32.8	33.2	32.2	32.65	-0.67%	0.03%	0%	7607	0.2483	98.21	32.64	0%	0%	0%	0%	0%
20220704	32.4	32.88	32.32	32.87	1.17%	0.61%	0%	5834	0.1906	75.99	32.67	0%	0%	0%	0%	0%
20220701	32.44	32.77	32.1	32.49	0.15%	0.06%	0%	6014	0.1953	76.14	32.47	0%	0%	0%	0%	0%
20220630	32.45	32.79	32.25	32.44	0%	-0.06%	0%	6004	0.1949	75.89	32.46	0%	0%	0%	0%	0%
20220629	33.23	33.39	32.43	32.44	-2.47%	-1.16%	0%	7931	0.2603	101.23	32.82	0%	0%	0%	0%	0%
20220628	33.2	33.55	32.63	33.26	1.93%	0.45%	0%	11896	0.3939	149.58	33.11	0%	0%	0%	0%	0%
20220627	32.68	32.79	32.38	32.63	0.31%	0.12%	0%	6834	0.2227	87.35	32.59	0%	0%	0%	0%	0%
20220624	32.21	32.68	32.18	32.53	1.09%	0.18%	0%	7354	0.2388	96.53	32.47	0%	0%	0%	0%	0%
20220623	32.05	32.33	31.65	32.18	0.44%	0.47%	0%	6501	0.2082	87.63	32.03	0%	0%	0%	0%	0%
20220622	32.4	32.54	32.03	32.04	-1.11%	-0.37%	0%	6390	0.2055	86.97	32.16	0%	0%	0%	0%	0%
20220621	32.58	32.85	32.05	32.4	-0.98%	-0.15%	0%	7324	0.2377	99.09	32.45	0%	0%	0%	0%	0%
20220620	32.84	32.9	32.4	32.72	0.28%	0.12%	0%	7564	0.2472	101.82	32.68	0%	0%	0%	0%	0%
20220617	32.3	32.84	32.17	32.63	0.46%	0.37%	0%	6402	0.2081	84.56	32.51	0%	0%	0%	0%	0%
20220616	32.01	32.6	31.96	32.48	1.12%	0.65%	0%	6120	0.1975	80.55	32.27	0%	0%	0%	0%	0%
20220615	32.8	33.01	32.11	32.12	-1.92%	-0.96%	0%	10028	0.3252	129.95	32.43	0%	0%	0%	0%	0%
20220614	32.15	32.98	32.05	32.75	1.02%	0.65%	0%	9743	0.317	133.53	32.54	0%	0%	0%	0%	0%
20220613	31.99	32.45	31.82	32.42	0.68%	0.65%	0%	4868	0.1568	69.55	32.21	0%	0%	0%	0%	0%
20220610	31.69	32.43	31.41	32.2	1.35%	0.06%	0%	4683	0.1507	64.05	32.18	0%	0%	0%	0%	0%
20220609	32.22	32.49	31.77	31.77	-1.4%	-0.38%	0%	6087	0.1941	80.05	31.89	0%	0%	0%	0%	0%
20220608	32.49	32.64	31.58	32.22	-0.86%	0.22%	0%	7247	0.233	97.67	32.15	0%	0%	0%	0%	0%
20220607	32.75	32.76	32	32.5	-0.76%	0.43%	0%	6882	0.2227	89.12	32.36	0%	0%	0%	0%	0%
20220606	32.2	32.87	32.11	32.75	1.74%	0.83%	0%	7038	0.2286	95.47	32.48	0%	0%	0%	0%	0%
20220602	31.94	32.21	31.5	32.19	0.81%	0.94%	0%	5990	0.191	82.18	31.89	0%	0%	0%	0%	0%
20220601	31.67	32.71	31.67	31.93	0.69%	-0.72%	0%	7547	0.2427	101.74	32.16	0%	0%	0%	0%	0%
20220531	31.71	31.75	31.39	31.71	-0.03%	0.54%	0%	6214	0.196	81.6	31.54	0%	0%	0%	0%	0%
20220530	31.63	31.91	31.31	31.72	0.32%	0.57%	0%	5856	0.1847	70.51	31.54	0%	0%	0%	0%	0%
20220527	31.53	32.3	31.3	31.62	0.29%	-0.38%	0%	7915	0.2512	86.93	31.74	0%	0%	0%	0%	0%
20220526	32.4	32.4	31.33	31.53	-0.22%	-0.1%	0%	6823	0.2153	63.08	31.56	0%	0%	0%	0%	0%
20220525	31.26	31.71	31.2	31.6	0.57%	0.25%	0%	5016	0.1581	40.05	31.52	0%	0%	0%	0%	0%
20220524	32.3	32.38	31.4	31.42	-2.96%	-1.5%	0%	10717	0.3419	74.64	31.9	0%	0%	0%	0%	0%
20220523	32.25	32.5	32.1	32.38	0.68%	0.25%	0%	4941	0.1596	32.08	32.3	0%	0%	0%	0%	0%
20220520	32.46	32.78	32.03	32.16	-0.43%	-0.25%	0%	6483	0.209	39.95	32.24	0%	0%	0%	0%	0%
20220519	31.3	32.33	31.01	32.3	1.6%	1.22%	0%	8104	0.2586	48.45	31.91	0%	0%	0%	0%	0%
20220518	32.22	32.4	31.65	31.79	-1.27%	-0.66%	0%	8100	0.2592	47.87	32	0%	0%	0%	0%	0%
20220517	32.26	32.59	31.5	32.2	-0.12%	0.66%	0%	12988	0.4155	74.96	31.99	0%	0%	0%	0%	0%
20220516	33	33.49	31.93	32.24	-1.53%	-0.77%	0%	14474	0.4702	83.64	32.49	0%	0%	0%	0%	0%
20220513	32.5	34.14	32.4	32.74	0.74%	-0.61%	0%	23486	0.7737	134.6	32.94	0%	0%	0%	0%	0%
20220512	32.27	33.1	31.88	32.5	-0.61%	0.49%	0%	23281	0.7529	138.94	32.34	0%	0%	0%	0%	0%
20220511	31.88	33.6	31.4	32.7	1.96%	-0.94%	0%	23516	0.7763	147.08	33.01	0%	0%	0%	0%	0%
20220510	30.1	32.8	29.89	32.07	5.35%	2.62%	0%	23752	0.7422	147.92	31.25	0%	0%	0%	0%	0%
20220509	30.11	31.1	30.06	30.44	1.2%	-0.03%	0%	13442	0.4093	84.39	30.45	0%	0%	0%	0%	0%
20220506	29.5	30.41	29.3	30.08	-0.3%	0.17%	0%	10185	0.3059	61.46	30.03	0%	0%	0%	0%	0%
20220505	29.8	30.46	29.74	30.17	0.63%	0.1%	0%	10743	0.3238	64.89	30.14	0%	0%	0%	0%	0%
20220429	29.1	30.45	29.04	29.98	4.06%	0.13%	0%	12454	0.3729	73.5	29.94	0%	0%	0%	0%	0%
20220428	28.13	29.2	27.82	28.81	1.91%	0.59%	0%	16356	0.4684	87.54	28.64	0%	0%	0%	0%	0%
20220427	28.79	28.79	27	28.27	-1.53%	1.65%	0%	20259	0.5634	107.92	27.81	0%	0%	0%	0%	0%
20220426	28.6	29.49	28.5	28.71	0.74%	-0.9%	0%	13344	0.3866	74.12	28.97	0%	0%	0%	0%	0%
20220425	30.89	30.99	28.5	28.5	-8.95%	-4.39%	0%	18081	0.539	97.51	29.81	0%	0%	0%	0%	0%
20220422	31.68	32	29.4	31.3	-1.97%	-0.29%	0%	12557	0.3942	72.36	31.39	0%	0%	0%	0%	0%
20220421	33.4	33.4	31.8	31.93	-4.89%	-1.57%	0%	16160	0.5243	96.33	32.44	0%	0%	0%	0%	0%
20220420	35	35	33.3	33.57	-3.28%	-1.09%	0%	15904	0.5398	100	33.94	0%	0%	0%	0%	0%
20220419	33.99	34.75	33.66	34.71	2.12%	0.73%	0%	9679	0.3335	53.6	34.46	0%	0%	0%	0%	0%
20220418	33.56	34.01	32.67	33.99	1.92%	1.28%	0%	12409	0.4165	56.22	33.56	0%	0%	0%	0%	0%
20220415	35.11	35.61	33.3	33.35	-3.11%	-2.34%	0%	19627	0.6703	81.17	34.15	0%	0%	0%	0%	0%
20220414	34.7	34.88	34.24	34.42	-0.23%	-0.29%	0%	10631	0.367	37.74	34.52	0%	0%	0%	0%	0%
20220413	34.83	35.59	34.22	34.5	-1.77%	-0.63%	0%	17047	0.5919	46.72	34.72	0%	0%	0%	0%	0%
20220412	34.91	35.29	34	35.12	0.6%	1.04%	0%	21720	0.755	51.97	34.76	0%	0%	0%	0%	0%
20220411	35.66	36.28	34.81	34.91	-2.49%	-1.63%	0%	14845	0.5268	33.25	35.49	0%	0%	0%	0%	0%
20220408	36.99	36.99	35.68	35.8	-2.93%	-1.02%	0%	14297	0.5171	29.72	36.17	0%	0%	0%	0%	0%
20220407	38	38.19	36.84	36.88	-2.95%	-0.62%	0%	14121	0.524	26.95	37.11	0%	0%	0%	0%	0%
20220401	39.28	39.8	38.17	38.17	-4.14%	-1.22%	0%	35381	1.367	61.4	38.64	0%	0%	0%	0%	0%
20220331	41.31	42	39.31	39.82	-3.72%	-2.07%	0%	37229	1.5138	64.93	40.66	0%	0%	0%	0%	0%
20220330	41.4	41.73	40.08	41.36	-0.89%	0.56%	0%	30703	1.2628	51.79	41.13	0%	0%	0%	0%	0%
20220329	42.51	43	41.2	41.73	-2.16%	-0.36%	0%	50843	2.1292	83.06	41.88	0%	0%	0%	0%	0%
20220328	44.08	46.89	42.49	42.65	-1.64%	-5.07%	0%	73514	3.3033	124.18	44.93	0%	0%	0%	0%	0%
20220325	42.22	44.7	41.6	43.36	1.98%	0.42%	0%	56238	2.4285	82.54	43.18	0%	0%	0%	0%	0%
20220324	40.57	45.01	39.9	42.52	3.15%	0.4%	0%	48785	2.066	62.78	42.35	0%	0%	0%	0%	0%
20220323	39.66	41.9	39.5	41.22	0.96%	0.98%	0%	51014	2.0823	60.39	40.82	0%	0%	0%	0%	0%
20220322	44.66	44.69	40	40.83	-7.98%	-1.59%	0%	61513	2.5524	69.91	41.49	0%	0%	0%	0%	0%
20220321	43.15	46	42.86	44.37	4.15%	0.59%	0%	75723	3.3402	94.02	44.11	0%	0%	0%	0%	0%
20220318	41.02	44.36	40.51	42.6	3.93%	-0.42%	0%	56348	2.4107	72.95	42.78	0%	0%	0%	0%	0%
20220317	40.53	43.55	39.63	40.99	1.01%	-1.3%	0%	61778	2.5655	79.85	41.53	0%	0%	0%	0%	0%
20220316	41.73	42.44	39	40.58	-0.37%	-0.05%	0%	61185	2.4839	82.32	40.6	0%	0%	0%	0%	0%
20220315	40	43.84	38.65	40.73	-2.7%	0.69%	0%	75608	3.0582	108.74	40.45	0%	0%	0%	0%	0%
20220311	41.06	46.51	40.5	46.51	10%	3.56%	0%	135879	6.1026	238.23	44.91	0%	0%	0%	0%	0%
20220310	44.22	44.8	41.31	42.28	3.81%	-3.05%	0%	134826	5.8798	294.04	43.61	0%	0%	0%	0%	0%
20220309	38	42	37.77	40.73	5.93%	2.03%	0%	89777	3.5835	240.43	39.92	0%	0%	0%	0%	0%
20220308	37.2	40.81	37.1	38.45	3.64%	-3.03%	0%	101189	4.0125	342.02	39.65	0%	0%	0%	0%	0%
20220307	36	37.45	35.56	37.1	3.4%	1.23%	0%	37674	1.3809	163.75	36.65	0%	0%	0%	0%	0%
20220304	36.3	36.3	35.6	35.88	-1.4%	0.08%	0%	23698	0.8496	114.49	35.85	0%	0%	0%	0%	0%
20220303	35.33	37.18	35.2	36.39	2.62%	0.39%	0%	40591	1.4715	207.84	36.25	0%	0%	0%	0%	0%
20220302	34.82	35.49	34.51	35.46	1.49%	1.05%	0%	16903	0.5931	94.32	35.09	0%	0%	0%	0%	0%
20220301	34.78	34.94	34.4	34.94	0.98%	0.98%	0%	13474	0.4662	72.64	34.6	0%	0%	0%	0%	0%
20220228	34.51	34.85	33.45	34.6	0.26%	0.99%	0%	17224	0.5901	87.86	34.26	0%	0%	0%	0%	0%
20220225	34.67	35.15	34.41	34.51	0.17%	-0.75%	0%	14484	0.5036	74.21	34.77	0%	0%	0%	0%	0%
20220224	35.23	35.57	33.81	34.45	-2.3%	-0.83%	0%	23340	0.8108	114.27	34.74	0%	0%	0%	0%	0%
20220223	35.1	35.46	34.95	35.26	1.12%	0%	0%	13035	0.4596	67.45	35.26	0%	0%	0%	0%	0%
20220222	35.18	35.6	34.49	34.87	-1.52%	-0.54%	0%	23240	0.8148	115.5	35.06	0%	0%	0%	0%	0%
20220221	35.25	35.5	34.97	35.41	0.4%	0.57%	0%	15746	0.5544	84.24	35.21	0%	0%	0%	0%	0%
20220218	34.89	35.44	34.8	35.27	-0.06%	0.28%	0%	15267	0.537	84.09	35.17	0%	0%	0%	0%	0%
20220217	35.76	36.19	35.21	35.29	-1.7%	-0.98%	0%	19479	0.6942	108.45	35.64	0%	0%	0%	0%	0%
20220216	35.59	36.08	35.09	35.9	0.9%	0.84%	0%	20918	0.7446	115.24	35.6	0%	0%	0%	0%	0%
20220215	35.22	36.24	34.82	35.58	0.79%	-0.03%	0%	21269	0.757	106.01	35.59	0%	0%	0%	0%	0%
20220214	35.02	36.14	35	35.3	1.73%	-0.65%	0%	18538	0.6586	89.72	35.53	0%	0%	0%	0%	0%
20220211	36.34	36.6	34.59	34.7	-4.77%	-1.45%	0%	22926	0.8072	117.32	35.21	0%	0%	0%	0%	0%
20220210	36.4	36.83	35.91	36.44	-0.11%	0.19%	0%	14788	0.5379	85.41	36.37	0%	0%	0%	0%	0%
20220209	35.65	36.68	35.42	36.48	1.76%	0.63%	0%	19030	0.6898	116.81	36.25	0%	0%	0%	0%	0%
20211203	36.4	36.58	35.62	35.62	-2.14%	-0.67%	0%	9309	0.3338	62.36	35.86	0%	0%	0%	0%	0%
20211202	36.25	36.55	36.18	36.4	-0.27%	0.03%	0%	9249	0.3366	64.32	36.39	0%	0%	0%	0%	0%
20211201	36.77	36.9	35.89	36.5	-1.27%	0.55%	0%	13463	0.4887	96.09	36.3	0%	0%	0%	0%	0%
20211130	38.3	38.31	36.82	36.97	-4.54%	-0.4%	0%	19629	0.7286	153.84	37.12	0%	0%	0%	0%	0%
20211129	38.2	40.44	37.15	38.73	1.1%	-0.56%	0%	36086	1.4056	330.79	38.95	0%	0%	0%	0%	0%
20211126	38.31	38.31	37.94	38.31	9.99%	0.03%	0%	24227	0.928	303.92	38.3	0%	0%	0%	0%	0%
20211125	34.71	35.06	34.6	34.83	0.14%	0.06%	0%	3393	0.1181	53.59	34.81	0%	0%	0%	0%	0%
20211124	34.38	34.78	34.33	34.78	1.02%	0.64%	0%	3652	0.1262	59.07	34.56	0%	0%	0%	0%	0%
20211123	34.17	34.57	34.1	34.43	0.64%	0.12%	0%	3263	0.1122	56.07	34.39	0%	0%	0%	0%	0%
20211122	34.24	34.24	33.8	34.21	0.21%	0.5%	0%	2776	0.0945	49.2	34.04	0%	0%	0%	0%	0%
20211119	33.67	34.65	32.95	34.14	2.25%	1.22%	0%	5416	0.1827	96.24	33.73	0%	0%	0%	0%	0%
20211118	34	34.37	33.32	33.39	-1.79%	-1.15%	0%	3940	0.1331	75.35	33.78	0%	0%	0%	0%	0%
20211117	33.58	34.12	33.53	34	0.89%	0.03%	0%	2880	0.0979	59.72	33.99	0%	0%	0%	0%	0%
20211116	34.38	34.58	33.7	33.7	-2.4%	-0.88%	0%	3985	0.1355	89.11	34	0%	0%	0%	0%	0%
20211115	33.98	34.59	33.51	34.53	1.11%	0.55%	0%	4226	0.1451	103.74	34.34	0%	0%	0%	0%	0%
20211112	34	34.19	33.85	34.15	0.5%	0.35%	0%	2160	0.0735	57.81	34.03	0%	0%	0%	0%	0%
20211111	33.78	34.15	33.7	33.98	0.44%	0.12%	0%	2790	0.0947	74.56	33.94	0%	0%	0%	0%	0%
20211110	33.7	33.96	33.3	33.83	0.39%	0.62%	0%	2362	0.0794	58.68	33.62	0%	0%	0%	0%	0%
20211109	33.7	33.88	33.32	33.7	-0.09%	0.21%	0%	1796	0.0604	43.39	33.63	0%	0%	0%	0%	0%
20211108	32.95	33.82	32.71	33.73	2.37%	1.26%	0%	2996	0.0998	66.5	33.31	0%	0%	0%	0%	0%
20211105	32.9	32.98	32.52	32.95	0.64%	0.52%	0%	2090	0.0685	45.82	32.78	0%	0%	0%	0%	0%
20211104	32.12	32.77	32.12	32.74	1.74%	0.46%	0%	2501	0.0815	50.77	32.59	0%	0%	0%	0%	0%
20211103	31.9	32.46	31.9	32.18	0.88%	-0.16%	0%	2057	0.0663	41.03	32.23	0%	0%	0%	0%	0%
20211102	32.55	32.85	31.81	31.9	-2%	-1.09%	0%	3321	0.1071	62.89	32.25	0%	0%	0%	0%	0%
20211101	32.2	32.72	31.88	32.55	0.96%	0.49%	0%	2149	0.0696	38.08	32.39	0%	0%	0%	0%	0%
20211029	32.1	32.64	32.1	32.24	0.59%	-0.56%	0%	2822	0.0915	50.4	32.42	0%	0%	0%	0%	0%
20211028	33.7	33.7	32.03	32.05	-4.92%	-1.41%	0%	5082	0.1652	90.9	32.51	0%	0%	0%	0%	0%
20211027	34.58	34.59	33.7	33.71	-2.99%	-0.82%	0%	3266	0.111	65.59	33.99	0%	0%	0%	0%	0%
20211026	33.98	34.98	33.96	34.75	2.15%	0.46%	0%	4811	0.1664	102.11	34.59	0%	0%	0%	0%	0%
20211025	34.5	34.5	33.88	34.02	-0.09%	-0.09%	0%	2661	0.0906	57.63	34.05	0%	0%	0%	0%	0%
20211022	34.83	34.83	33.96	34.05	-1.76%	-0.64%	0%	4397	0.1507	97.55	34.27	0%	0%	0%	0%	0%
20211021	34.3	34.83	34.3	34.66	0.55%	0.23%	0%	2536	0.0877	61.88	34.58	0%	0%	0%	0%	0%
20211020	35.07	35.08	34.46	34.47	-1.85%	-0.75%	0%	4235	0.1471	104.41	34.73	0%	0%	0%	0%	0%
20211019	35.8	35.9	34.71	35.12	-3.44%	-0.03%	0%	7204	0.2531	178.31	35.13	0%	0%	0%	0%	0%
20211018	36.5	36.5	35.66	36.37	-0.36%	0.94%	0%	2581	0.093	75.78	36.03	0%	0%	0%	0%	0%
20211015	37	37	36.5	36.5	-1.3%	-0.46%	0%	2449	0.0898	62.53	36.67	0%	0%	0%	0%	0%
20211014	37.01	37.01	36.61	36.98	-0.19%	0.33%	0%	1571	0.0579	36.3	36.86	0%	0%	0%	0%	0%
20211013	36.88	37.08	36.55	37.05	0.84%	0.65%	0%	1505	0.0554	31.44	36.81	0%	0%	0%	0%	0%
20211012	37.44	37.48	36.46	36.74	-1.87%	-0.03%	0%	2759	0.1014	49.62	36.75	0%	0%	0%	0%	0%
20211011	37.45	37.63	37.11	37.44	-0.37%	0.43%	0%	1851	0.069	29.16	37.28	0%	0%	0%	0%	0%
20211008	37.1	37.65	37.1	37.58	1.43%	0.35%	0%	1618	0.0606	22.1	37.45	0%	0%	0%	0%	0%
20210930	36.95	37.29	36.92	37.05	0.9%	0%	0%	2243	0.0831	25.29	37.05	0%	0%	0%	0%	0%
20210929	37.8	38.25	36.69	36.72	-3.55%	-1.21%	0%	4240	0.1576	44.37	37.17	0%	0%	0%	0%	0%
20210928	37.79	38.25	37.53	38.07	0.77%	0.5%	0%	1877	0.0711	18.26	37.88	0%	0%	0%	0%	0%
20210927	39.05	39.08	37.66	37.78	-3.38%	-1.2%	0%	7167	0.2741	67.52	38.24	0%	0%	0%	0%	0%
20210924	40.41	40.41	39	39.1	-2.78%	-0.74%	0%	6517	0.2567	64.4	39.39	0%	0%	0%	0%	0%
20210923	41.2	41.2	40.2	40.22	-1.95%	-0.79%	0%	5856	0.2374	58.78	40.54	0%	0%	0%	0%	0%
20210922	41.19	41.23	40.13	41.02	-1.82%	0.98%	0%	8073	0.3279	78.35	40.62	0%	0%	0%	0%	0%
20210917	41.56	43.3	41	41.78	0.17%	-0.67%	0%	10124	0.4258	105.83	42.06	0%	0%	0%	0%	0%
20210916	41.61	42.29	40.91	41.71	-0.71%	0.55%	0%	10511	0.436	112.96	41.48	0%	0%	0%	0%	0%
20210915	40.09	42.49	39.81	42.01	4.55%	1.33%	0%	13899	0.5762	152.35	41.46	0%	0%	0%	0%	0%
20210914	40.7	40.99	39.97	40.18	-1.93%	-0.37%	0%	7552	0.3046	87.96	40.33	0%	0%	0%	0%	0%
20210913	39.9	41.25	39.89	40.97	2.71%	0.54%	0%	9960	0.4059	116.98	40.75	0%	0%	0%	0%	0%
20210910	39.61	39.94	39.3	39.89	0.71%	0.61%	0%	4383	0.1738	51.85	39.65	0%	0%	0%	0%	0%
20210909	39.96	40.06	39.39	39.61	-0.85%	-0.28%	0%	4544	0.1805	48.28	39.72	0%	0%	0%	0%	0%
20210908	39.8	40.4	39.65	39.95	-0.25%	0.03%	0%	7135	0.285	72.69	39.94	0%	0%	0%	0%	0%
20210907	39.02	40.54	38.86	40.05	2.64%	0.75%	0%	9297	0.3696	97.73	39.75	0%	0%	0%	0%	0%
20210906	38.74	39.15	38.58	39.02	0.44%	0.41%	0%	3847	0.1495	41.75	38.86	0%	0%	0%	0%	0%
20210729	39.2	40.28	39.2	39.8	1.53%	0.1%	0%	4892	0.1945	54.04	39.76	0%	0%	0%	0%	0%
20210728	40.92	41.14	38.93	39.2	-4.16%	-1.93%	0%	6883	0.2751	76.22	39.97	0%	0%	0%	0%	0%
20210727	41.49	41.88	40.7	40.9	-1.61%	-0.7%	0%	5451	0.2245	65	41.19	0%	0%	0%	0%	0%
20210726	41.18	41.9	40.22	41.57	0.27%	0.97%	0%	6451	0.2656	76.05	41.17	0%	0%	0%	0%	0%
20210723	41.65	42.18	40.91	41.46	-0.5%	-0.12%	0%	7624	0.3165	91.77	41.51	0%	0%	0%	0%	0%
20210722	40.06	42.68	40.06	41.67	3.09%	-0.14%	0%	14044	0.586	175.65	41.73	0%	0%	0%	0%	0%
20210721	39.09	40.46	38.85	40.42	3.38%	1.25%	0%	8504	0.3395	111.08	39.92	0%	0%	0%	0%	0%
20210720	38.57	39.1	38.48	39.1	0.57%	1.06%	0%	2574	0.0996	31.58	38.69	0%	0%	0%	0%	0%
20210719	38.68	39.02	38.56	38.88	-0.28%	0.41%	0%	3053	0.1182	34.1	38.72	0%	0%	0%	0%	0%
20210716	39.13	39.16	38.8	38.99	0.23%	0.08%	0%	2454	0.0956	24.76	38.96	0%	0%	0%	0%	0%
20210715	39.12	39.29	38.65	38.9	-0.99%	0%	0%	3491	0.1358	34.65	38.9	0%	0%	0%	0%	0%
20210714	39.88	39.88	39.22	39.29	-1.55%	-0.53%	0%	3684	0.1455	35.98	39.5	0%	0%	0%	0%	0%
20210713	40.18	40.18	39.69	39.91	-0.7%	0.28%	0%	4181	0.1664	39.04	39.8	0%	0%	0%	0%	0%
20210712	40.68	40.68	40.05	40.19	-0.5%	0.05%	0%	4177	0.1678	37.44	40.17	0%	0%	0%	0%	0%
20210709	40	40.55	39.62	40.39	0.85%	0.82%	0%	4311	0.1727	39.2	40.06	0%	0%	0%	0%	0%
20210708	40.5	40.58	39.91	40.05	-1.62%	-0.3%	0%	5902	0.2371	53.02	40.17	0%	0%	0%	0%	0%
20210707	39.49	40.92	39.4	40.71	2.6%	0.39%	0%	8969	0.3637	82.74	40.55	0%	0%	0%	0%	0%
20210706	39.73	40.11	39.33	39.68	-1.1%	0.13%	0%	5677	0.225	54.86	39.63	0%	0%	0%	0%	0%
20210705	39.99	40.2	39	40.12	3.4%	1.16%	0%	7939	0.3149	82.51	39.66	0%	0%	0%	0%	0%
20210702	38.78	38.98	38.51	38.8	-0.46%	0.23%	0%	3245	0.1256	37.22	38.71	0%	0%	0%	0%	0%
20210701	38.79	39.37	38.63	38.98	0.46%	-0.23%	0%	4279	0.1672	50.16	39.07	0%	0%	0%	0%	0%
20210630	38.75	38.98	38.65	38.8	0.34%	-0.05%	0%	2988	0.116	37.44	38.82	0%	0%	0%	0%	0%
20210629	39.1	39.1	38.63	38.67	-1%	-0.41%	0%	3330	0.1293	44.73	38.83	0%	0%	0%	0%	0%
20210628	38.99	39.2	38.78	39.06	0.28%	0.18%	0%	2385	0.093	33.04	38.99	0%	0%	0%	0%	0%
20210625	39.6	39.65	38.71	38.95	-1.09%	0.08%	0%	4316	0.168	53.34	38.92	0%	0%	0%	0%	0%
20210624	39.82	39.83	39.37	39.38	-0.66%	-0.23%	0%	2169	0.0856	24.15	39.47	0%	0%	0%	0%	0%
20210623	39.5	40.1	39.38	39.64	0.1%	-0.23%	0%	2527	0.1004	27.02	39.73	0%	0%	0%	0%	0%
20210622	39.25	39.64	39.09	39.6	1.12%	0.56%	0%	2659	0.1047	28.09	39.38	0%	0%	0%	0%	0%
20210621	38.93	39.3	38.63	39.16	0.59%	0.26%	0%	2248	0.0878	23.58	39.06	0%	0%	0%	0%	0%
20210618	39.01	39.22	38.4	38.93	-0.41%	0.49%	0%	3973	0.1539	40.31	38.74	0%	0%	0%	0%	0%
20210617	39.41	39.9	39.41	39.69	0.48%	0.13%	0%	2109	0.0836	21.64	39.64	0%	0%	0%	0%	0%
20210616	39.6	39.96	39.24	39.5	-0.73%	-0.28%	0%	3343	0.1324	33.27	39.61	0%	0%	0%	0%	0%
20210615	40.91	41.09	39.7	39.79	-2.97%	-0.82%	0%	5790	0.2323	58.86	40.12	0%	0%	0%	0%	0%
20210611	40.96	41.55	40.81	41.01	0.24%	-0.39%	0%	5261	0.2166	57.58	41.17	0%	0%	0%	0%	0%
20210610	40.5	41.17	40.35	40.91	0.34%	0.57%	0%	5354	0.2178	60.78	40.68	0%	0%	0%	0%	0%
20210609	40.35	41.84	40.16	40.77	1.04%	-0.59%	0%	5469	0.2243	71.58	41.01	0%	0%	0%	0%	0%
20210608	40.83	40.83	40.13	40.35	-1.1%	-0.1%	0%	3672	0.1483	49.09	40.39	0%	0%	0%	0%	0%
20210607	40.76	40.94	40.52	40.8	0.17%	0.17%	0%	2384	0.0971	30.43	40.73	0%	0%	0%	0%	0%
20210604	40.37	40.94	40.12	40.73	0.87%	0.27%	0%	3909	0.1588	44.81	40.62	0%	0%	0%	0%	0%
20210603	40.85	41.04	40.38	40.38	-1.15%	-0.91%	0%	4155	0.1693	45.24	40.75	0%	0%	0%	0%	0%
20210602	41.01	41.19	40.68	40.85	-0.37%	-0.02%	0%	3811	0.1557	40.55	40.86	0%	0%	0%	0%	0%
20210601	40.62	41.07	40.62	41	0.32%	0.29%	0%	3894	0.1592	42.07	40.88	0%	0%	0%	0%	0%
20210531	40.27	40.87	40.01	40.87	1.41%	0.86%	0%	4487	0.1818	48.46	40.52	0%	0%	0%	0%	0%
20210528	40.76	40.92	40	40.3	-1.01%	-0.59%	0%	4613	0.187	50.69	40.54	0%	0%	0%	0%	0%
20210527	40.24	40.88	40.08	40.71	1.17%	0.25%	0%	4602	0.1869	53.5	40.61	0%	0%	0%	0%	0%
20210526	39.83	40.28	39.7	40.24	1%	0.6%	0%	4633	0.1853	54.29	40	0%	0%	0%	0%	0%
20210525	39.79	39.98	39.48	39.84	-0.38%	0.25%	0%	4738	0.1883	57.99	39.74	0%	0%	0%	0%	0%
20210524	39.68	40.33	39.4	39.99	0.78%	-0.3%	0%	5622	0.2255	73.51	40.11	0%	0%	0%	0%	0%
20210521	39.5	40.04	39.37	39.68	0.76%	-0.05%	0%	3771	0.1497	54.84	39.7	0%	0%	0%	0%	0%
20210520	39.68	39.8	39.31	39.38	-1.08%	-0.23%	0%	3595	0.1419	54.06	39.47	0%	0%	0%	0%	0%
20210519	40.2	40.2	39.6	39.81	-0.05%	-0.1%	0%	3649	0.1454	57.14	39.85	0%	0%	0%	0%	0%
20210518	39.25	39.85	39.11	39.83	1.63%	0.76%	0%	4060	0.1605	57.48	39.53	0%	0%	0%	0%	0%
20210517	39.74	39.89	39.1	39.19	-1.36%	-0.15%	0%	4298	0.1687	57.79	39.25	0%	0%	0%	0%	0%
20210514	39.49	39.83	39.01	39.73	0.68%	0.08%	0%	3796	0.1507	50.41	39.7	0%	0%	0%	0%	0%
20210513	39.36	40	39.31	39.46	-0.6%	-0.45%	0%	3890	0.1542	47.85	39.64	0%	0%	0%	0%	0%
20210512	39.45	39.79	39.2	39.7	0.25%	0.46%	0%	3024	0.1195	32.31	39.52	0%	0%	0%	0%	0%
20210511	39.29	39.83	39.05	39.6	0.79%	0.25%	0%	4767	0.1883	45.34	39.5	0%	0%	0%	0%	0%
20210510	39.35	39.48	38.85	39.29	0.03%	0.28%	0%	4898	0.1919	43.61	39.18	0%	0%	0%	0%	0%
20210507	40.21	40.25	39.09	39.28	-2.17%	-0.46%	0%	7304	0.2882	60.82	39.46	0%	0%	0%	0%	0%
20210506	40.69	40.89	40.1	40.15	-1.35%	-0.72%	0%	4644	0.1878	39.72	40.44	0%	0%	0%	0%	0%
20210430	42.27	42.27	40.58	40.7	-3.99%	-1.14%	0%	9000	0.3705	74.84	41.17	0%	0%	0%	0%	0%
20210429	42.91	43.46	42.28	42.39	-0.12%	-1%	0%	5675	0.243	48.08	42.82	0%	0%	0%	0%	0%
20210428	41.95	42.76	41.8	42.44	0.9%	0%	0%	4755	0.2018	37.56	42.44	0%	0%	0%	0%	0%
20210427	43.1	43.1	41.83	42.06	-2.48%	-0.33%	0%	6794	0.2867	49.23	42.2	0%	0%	0%	0%	0%
20210426	43.39	43.9	41.9	43.13	-5.87%	0.3%	0%	13369	0.5749	88.9	43	0%	0%	0%	0%	0%
20210423	48.69	48.8	45.8	45.82	-6.2%	-2.37%	0%	11262	0.5285	76.06	46.93	0%	0%	0%	0%	0%
20210422	48.91	49.12	47.91	48.85	-0.16%	0.76%	0%	8325	0.4036	56.45	48.48	0%	0%	0%	0%	0%
20210421	47.69	49.4	47.2	48.93	2.19%	0.62%	0%	10090	0.4907	68.02	48.63	0%	0%	0%	0%	0%
20210416	47	47.74	47	47.2	-0.17%	-0.23%	0%	4458	0.2109	28.47	47.31	0%	0%	0%	0%	0%
20210415	47.01	47.39	46.18	47.28	0.17%	0.9%	0%	6967	0.3265	40.86	46.86	0%	0%	0%	0%	0%
20210414	45.73	47.46	45.61	47.2	3.06%	1.16%	0%	8052	0.3757	45.48	46.66	0%	0%	0%	0%	0%
20210413	46.41	46.54	45.12	45.8	-2.01%	-0.15%	0%	6858	0.3146	37.53	45.87	0%	0%	0%	0%	0%
20210412	48	48.1	46.7	46.74	-1.62%	-0.89%	0%	7830	0.3693	44.45	47.16	0%	0%	0%	0%	0%
20210409	46.26	47.99	46	47.51	2.64%	0.55%	0%	12348	0.5834	64.16	47.25	0%	0%	0%	0%	0%
20210408	46.46	47.48	46.2	46.29	-0.77%	-1.3%	0%	8927	0.4187	43.61	46.9	0%	0%	0%	0%	0%
20210407	46.09	46.85	45.71	46.65	1.24%	0.63%	0%	7477	0.3466	35.5	46.36	0%	0%	0%	0%	0%
20210406	45.82	46.43	45.33	46.08	0.44%	0.07%	0%	5425	0.2498	24	46.05	0%	0%	0%	0%	0%
20210402	45.05	46.14	45	45.88	1.68%	0.28%	0%	7780	0.3559	33.65	45.75	0%	0%	0%	0%	0%
20210401	45.1	45.3	44.23	45.12	0.07%	0.87%	0%	5612	0.251	23.16	44.73	0%	0%	0%	0%	0%
20210330	43.9	44.48	43.1	44.46	1.23%	1.21%	0%	4409	0.1937	17.33	43.93	0%	0%	0%	0%	0%
20210329	44.32	44.58	43.44	43.92	-0.97%	-0.07%	0%	3675	0.1615	13.7	43.95	0%	0%	0%	0%	0%
20210326	43.92	44.42	43.77	44.35	0.8%	0.61%	0%	3439	0.1516	12.17	44.08	0%	0%	0%	0%	0%
20201215	58.13	61.43	57.99	60.14	3.03%	0.59%	0%	24602	1.4709	110.7	59.79	0%	0%	0%	0%	0%
20201214	59.77	62.5	56.8	58.37	-2.89%	-0.82%	0%	25594	1.5062	118.96	58.85	0%	0%	0%	0%	0%
20201211	58.72	60.42	58.12	60.11	1.88%	1.67%	0%	21524	1.2724	108.18	59.12	0%	0%	0%	0%	0%
20201210	56.3	60.56	56.13	59	4.54%	1.04%	0%	24631	1.4381	125.7	58.39	0%	0%	0%	0%	0%
20201209	56.99	57.45	55.98	56.44	-0.9%	-0.49%	0%	11487	0.6516	61	56.72	0%	0%	0%	0%	0%
20201208	58.06	58.36	56.23	56.95	-1.86%	-0.58%	0%	16804	0.9625	87.29	57.28	0%	0%	0%	0%	0%
20201207	57.1	58.99	57.1	58.03	1.99%	-0.17%	0%	20704	1.2035	111.82	58.13	0%	0%	0%	0%	0%
20201204	57.02	59.71	56.11	56.9	1.66%	-1.71%	0%	23016	1.3324	126.65	57.89	0%	0%	0%	0%	0%
20201203	55.56	57.86	55.33	55.97	0.04%	-1.36%	0%	22454	1.274	124.45	56.74	0%	0%	0%	0%	0%
20201202	54.32	56.55	54.3	55.95	3.38%	0.54%	0%	23029	1.2816	128.69	55.65	0%	0%	0%	0%	0%
20201201	52	54.39	51.76	54.12	3.48%	1.5%	0%	15920	0.8488	84.89	53.32	0%	0%	0%	0%	0%
20201130	51.41	53.11	51.35	52.3	2.05%	0.06%	0%	12199	0.6376	63.24	52.27	0%	0%	0%	0%	0%
20201127	53.4	53.4	50.8	51.25	-4.72%	-1.23%	0%	17710	0.9189	88.95	51.89	0%	0%	0%	0%	0%
20201126	53.89	54.79	53.5	53.79	0.43%	-0.35%	0%	11156	0.6022	57.75	53.98	0%	0%	0%	0%	0%
20201125	54.94	55.1	53.01	53.56	-2.42%	-1.27%	0%	15784	0.8563	78.46	54.25	0%	0%	0%	0%	0%
20201124	54.59	55.31	54.51	54.89	0.16%	0.04%	0%	12786	0.7016	60.3	54.87	0%	0%	0%	0%	0%
20201123	55.01	55.49	53.57	54.8	-0.63%	0.53%	0%	17290	0.9425	72.74	54.51	0%	0%	0%	0%	0%
20201120	55.01	56.3	54.63	55.15	0.53%	-0.45%	0%	18761	1.0393	71.83	55.4	0%	0%	0%	0%	0%
20201119	54.9	56.9	54.6	54.86	-0.69%	-0.78%	0%	18514	1.0236	62.28	55.29	0%	0%	0%	0%	0%
20201118	53.11	55.48	52.33	55.24	3.43%	1.62%	0%	24407	1.3267	73.11	54.36	0%	0%	0%	0%	0%
20201117	52.79	54.51	52.79	53.41	0.77%	-0.39%	0%	17317	0.9286	44.49	53.62	0%	0%	0%	0%	0%
20201116	53.1	53.93	52.16	53	-0.23%	0%	0%	16227	0.8601	38.7	53	0%	0%	0%	0%	0%
20201113	51.58	53.45	51.44	53.12	2.83%	0.64%	0%	19601	1.0345	44.37	52.78	0%	0%	0%	0%	0%
20201112	53.3	53.37	51	51.66	-2.84%	-0.67%	0%	20324	1.0571	43.65	52.01	0%	0%	0%	0%	0%
20201111	54.8	55.31	52.7	53.17	-4.66%	-1.12%	0%	28842	1.5507	58.31	53.77	0%	0%	0%	0%	0%
20201110	56.1	57.84	54.84	55.77	-1.08%	-0.8%	0%	33022	1.8565	66.14	56.22	0%	0%	0%	0%	0%
20201109	55.8	57.13	54.1	56.38	-2.1%	1.4%	0%	41509	2.308	86.5	55.6	0%	0%	0%	0%	0%
20201106	55.5	60	54.51	57.59	4.65%	1.91%	0%	52216	2.9507	108.84	56.51	0%	0%	0%	0%	0%
20201105	56.2	56.66	53.5	55.03	0.07%	-0.07%	0%	48803	2.6874	99.58	55.07	0%	0%	0%	0%	0%
20201104	57	58.42	53.55	54.99	3.54%	-2.6%	0%	70621	3.9876	146.08	56.46	0%	0%	0%	0%	0%
20201103	49.03	53.11	49	53.11	10%	4.42%	0%	42284	2.1507	84.14	50.86	0%	0%	0%	0%	0%
20201102	45.08	48.28	44.7	48.28	10%	2.88%	0%	40104	1.882	70.22	46.93	0%	0%	0%	0%	0%
20201030	45.18	45.89	43.64	43.89	-5.14%	-1.44%	0%	40459	1.8016	60.09	44.53	0%	0%	0%	0%	0%
20201029	50	52.8	46.11	46.27	-7.94%	-5.86%	0%	68438	3.3635	95	49.15	0%	0%	0%	0%	0%
20201028	50.26	50.26	48	50.26	10%	1.64%	0%	58327	2.8843	69.31	49.45	0%	0%	0%	0%	0%
20201027	45.69	45.69	45.69	45.69	9.99%	-0.04%	0%	1595	0.0729	0.98	45.71	0%	0%	0%	0%	0%