股票价格成本查询

相关股票: 中国中免锦江酒店银泰黄金华侨城Ａ宋城演艺巨人网络首旅酒店黄山旅游中青旅同庆楼祥源文旅国脉文化众信旅游西安饮食锋尚文化神州高铁科锐国际云南旅游岭南控股福成股份峨眉山Ａ米奥会展丽江股份新智认知华天酒店北京文化三湘印象曲江文旅 *ST西域天目湖西安旅游全聚德长白山桂林旅游中科云网金陵饭店九华旅游 *ST凯撒百花医药张家界西藏旅游三特索道国创高新
相关股吧: 601888股吧 600754股吧 000975股吧 000069股吧 300144股吧 002558股吧 600258股吧 600054股吧 600138股吧 605108股吧 600576股吧 600640股吧 002707股吧 000721股吧 300860股吧 000008股吧 300662股吧 002059股吧 000524股吧 600965股吧 000888股吧 300795股吧 002033股吧 603869股吧 000428股吧 000802股吧 000863股吧 600706股吧 300859股吧 603136股吧 000610股吧 002186股吧 603099股吧 000978股吧 002306股吧 601007股吧 603199股吧 000796股吧 600721股吧 000430股吧 600749股吧 002159股吧 002377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	33.03	33.7	32.87	33.31	0.6%	-0.06%	0%	9810	0.327	67.66	33.33	0%	0%	0%	0%	0%
20230927	33.31	33.31	32.39	33.11	-0.99%	1.07%	0%	16739	0.5484	114.92	32.76	0%	0%	0%	0%	0%
20230926	32.12	34.5	32.09	33.44	4.11%	-0.3%	0%	27238	0.9136	208.23	33.54	0%	0%	0%	0%	0%
20230925	31.99	32.32	31.47	32.12	-0.25%	0.34%	0%	9428	0.3018	81.17	32.01	0%	0%	0%	0%	0%
20230922	32.2	32.38	31.73	32.2	-1.01%	0.59%	0%	8876	0.2841	75.47	32.01	0%	0%	0%	0%	0%
20230921	32.05	32.55	31.32	32.53	1.18%	1.28%	0%	10462	0.336	89.8	32.12	0%	0%	0%	0%	0%
20230920	33.23	33.23	31.91	32.15	-3.97%	-0.34%	0%	19723	0.6362	168.7	32.26	0%	0%	0%	0%	0%
20230919	34.3	34.36	33.35	33.48	-2.62%	-0.3%	0%	12307	0.4133	119.81	33.58	0%	0%	0%	0%	0%
20230918	33.73	34.38	33.55	34.38	1.93%	0.7%	0%	18490	0.6312	194.68	34.14	0%	0%	0%	0%	0%
20230915	33.78	34	33.44	33.73	-0.09%	0.03%	0%	8505	0.2868	98.05	33.72	0%	0%	0%	0%	0%
20230914	33.57	33.79	33.2	33.76	0.6%	0.6%	0%	7837	0.263	85.52	33.56	0%	0%	0%	0%	0%
20230913	33.5	33.83	33.33	33.56	-0.24%	0%	0%	4899	0.1644	53.53	33.56	0%	0%	0%	0%	0%
20230912	33.91	34.1	33.38	33.64	-0.94%	-0.15%	0%	7375	0.2485	75.24	33.69	0%	0%	0%	0%	0%
20230911	33.4	34.02	33.4	33.96	1.04%	0.44%	0%	10293	0.348	100.9	33.81	0%	0%	0%	0%	0%
20230908	33.25	33.91	32.91	33.61	0.87%	0.54%	0%	7929	0.2651	72.93	33.43	0%	0%	0%	0%	0%
20230907	33.19	34.07	33.13	33.32	0.36%	-0.92%	0%	10613	0.3569	91.57	33.63	0%	0%	0%	0%	0%
20230906	33.65	33.79	33.13	33.2	-1.6%	-0.54%	0%	9291	0.3101	68.97	33.38	0%	0%	0%	0%	0%
20230905	33.9	34.11	33.6	33.74	-0.62%	-0.32%	0%	6059	0.2051	42.72	33.85	0%	0%	0%	0%	0%
20230904	33.66	34.28	33.66	33.95	0.15%	-0.21%	0%	8990	0.3058	57.37	34.02	0%	0%	0%	0%	0%
20230901	33.35	33.96	33.28	33.9	1.86%	0.47%	0%	12671	0.4275	80.59	33.74	0%	0%	0%	0%	0%
20230831	33.63	33.63	33.1	33.28	-1.51%	-0.21%	0%	7620	0.2541	49.46	33.35	0%	0%	0%	0%	0%
20230830	33.3	33.96	33.13	33.79	0.96%	0.78%	0%	11438	0.3835	74.44	33.53	0%	0%	0%	0%	0%
20230829	32.66	33.76	32.65	33.47	1.79%	0.69%	0%	11536	0.3834	28.39	33.24	0%	0%	0%	0%	0%
20230828	33.98	34.19	32.65	32.88	0.03%	-1.85%	0%	15635	0.5238	43.38	33.5	0%	0%	0%	0%	0%
20230825	33.76	33.91	32.51	32.87	-3.1%	-0.15%	0%	15956	0.5252	105.6	32.92	0%	0%	0%	0%	0%
20230824	32.46	34.98	32.21	33.92	4.31%	0.65%	0%	28356	0.9557	188.68	33.7	0%	0%	0%	0%	0%
20230823	33.48	33.48	31.77	32.52	-2.95%	-0.21%	0%	18895	0.6158	128.55	32.59	0%	0%	0%	0%	0%
20230822	32.58	33.56	32.3	33.51	3.43%	1.36%	0%	21848	0.7222	151.7	33.06	0%	0%	0%	0%	0%
20230821	32.78	32.98	32.3	32.4	-0.67%	-0.64%	0%	8509	0.2775	62.5	32.61	0%	0%	0%	0%	0%
20230818	33.47	33.49	32.57	32.62	-2.36%	-1.03%	0%	7722	0.2545	57.11	32.96	0%	0%	0%	0%	0%
20230817	33.11	33.48	32.45	33.41	1.06%	1.03%	0%	7373	0.2438	52.52	33.07	0%	0%	0%	0%	0%
20230816	33.04	33.55	32.91	33.06	-0.42%	-0.39%	0%	7108	0.2359	49.92	33.19	0%	0%	0%	0%	0%
20230815	33.4	33.43	32.96	33.2	-1.01%	0.18%	0%	9948	0.3297	67.18	33.14	0%	0%	0%	0%	0%
20230814	32.89	33.74	32.8	33.54	1.61%	0.57%	0%	16877	0.5628	102.48	33.35	0%	0%	0%	0%	0%
20230811	33.45	33.93	32.96	33.01	-1.17%	-1.08%	0%	18320	0.6113	101.83	33.37	0%	0%	0%	0%	0%
20230810	33.55	33.88	33.26	33.4	-0.45%	-0.45%	0%	20369	0.6834	46.45	33.55	0%	0%	0%	0%	0%
20230809	34.21	34.58	33.42	33.55	-2.19%	-0.42%	0%	17262	0.5816	39.54	33.69	0%	0%	0%	0%	0%
20230808	34.98	34.98	34.2	34.3	-1.63%	-0.46%	0%	11853	0.4084	74.27	34.46	0%	0%	0%	0%	0%
20230807	34.72	35	34.51	34.87	0.49%	0.32%	0%	8558	0.2975	52.81	34.76	0%	0%	0%	0%	0%
20230804	35.25	35.69	34.69	34.7	-1.56%	-1.06%	0%	12735	0.4466	76.1	35.07	0%	0%	0%	0%	0%
20230803	34.74	35.53	34.66	35.25	0.97%	0.4%	0%	10114	0.3551	56.77	35.11	0%	0%	0%	0%	0%
20230802	35.55	35.55	34.65	34.91	-1.27%	-0.29%	0%	12123	0.4244	58.54	35.01	0%	0%	0%	0%	0%
20230801	36.12	37	35.25	35.36	-1.67%	-1.39%	0%	25290	0.9068	127.15	35.86	0%	0%	0%	0%	0%
20230731	34.98	36.19	34.8	35.96	3.84%	0.56%	0%	29750	1.0639	162.67	35.76	0%	0%	0%	0%	0%
20230728	34.16	34.72	33.99	34.63	1.11%	0.55%	0%	9826	0.3384	56.52	34.44	0%	0%	0%	0%	0%
20230727	34.11	35.17	33.82	34.25	0.23%	-1.1%	0%	16041	0.5555	90.2	34.63	0%	0%	0%	0%	0%
20230726	34.77	34.77	33.81	34.17	-1.16%	0.23%	0%	13612	0.4641	73.33	34.09	0%	0%	0%	0%	0%
20230725	34.85	35.04	34.35	34.57	-0.35%	0.09%	0%	15578	0.538	79.8	34.54	0%	0%	0%	0%	0%
20230724	34.89	35.18	34.35	34.69	-1.92%	-0.06%	0%	15511	0.5384	80.69	34.71	0%	0%	0%	0%	0%
20230721	35.16	36.61	34.27	35.37	-0.92%	0.06%	0%	23274	0.8228	122.38	35.35	0%	0%	0%	0%	0%
20230720	34.85	37.17	34.4	35.7	3.06%	-0.5%	0%	37291	1.3379	206.34	35.88	0%	0%	0%	0%	0%
20230719	34.64	34.91	34.2	34.64	-0.14%	0.17%	0%	8557	0.2959	51.62	34.58	0%	0%	0%	0%	0%
20230718	34.94	35.18	34.48	34.69	-0.52%	-0.34%	0%	8724	0.3037	49.77	34.81	0%	0%	0%	0%	0%
20230717	34.45	34.9	33.8	34.87	0.98%	0.84%	0%	13362	0.462	65.16	34.58	0%	0%	0%	0%	0%
20230714	35.18	35.29	34.41	34.53	-1.79%	-0.26%	0%	14123	0.4889	63.82	34.62	0%	0%	0%	0%	0%
20230713	35.28	35.4	34.49	35.16	-0.26%	0.57%	0%	19819	0.6929	91.04	34.96	0%	0%	0%	0%	0%
20230712	36	36.77	35.18	35.25	0.23%	-1.23%	0%	23723	0.8467	46.05	35.69	0%	0%	0%	0%	0%
20230711	35.5	35.52	34.68	35.17	-1.21%	0.51%	0%	12488	0.437	63.94	34.99	0%	0%	0%	0%	0%
20230710	35.48	36	34.85	35.6	0.34%	0.51%	0%	15315	0.5425	30.88	35.42	0%	0%	0%	0%	0%
20230707	36	36.99	35.31	35.48	-1.28%	-1.5%	0%	15369	0.5536	30.08	36.02	0%	0%	0%	0%	0%
20230706	36.44	37.17	35.58	35.94	-2.34%	-0.39%	0%	15170	0.5473	82.99	36.08	0%	0%	0%	0%	0%
20230705	36.97	37.35	36.73	36.8	-1%	-0.3%	0%	15601	0.5759	25.93	36.91	0%	0%	0%	0%	0%
20230704	36.8	37.65	36.29	37.17	1.17%	0.11%	0%	33109	1.2293	186.2	37.13	0%	0%	0%	0%	0%
20230703	33.47	36.74	33.1	36.74	10%	3.52%	0%	27089	0.9614	159.13	35.49	0%	0%	0%	0%	0%
20230630	33.33	33.69	32.96	33.4	0.51%	0.21%	0%	7588	0.2529	45.61	33.33	0%	0%	0%	0%	0%
20230629	33.67	33.78	33.15	33.23	-1.04%	-0.27%	0%	7504	0.25	44.47	33.32	0%	0%	0%	0%	0%
20230628	34.3	34.4	32.9	33.58	-2.38%	0.6%	0%	14088	0.4702	80.96	33.38	0%	0%	0%	0%	0%
20230627	33.91	35.05	33.81	34.4	1.47%	-0.38%	0%	11470	0.3961	68.32	34.53	0%	0%	0%	0%	0%
20230626	34.51	34.8	33.78	33.9	-2.33%	-0.73%	0%	9638	0.3291	55.63	34.15	0%	0%	0%	0%	0%
20230621	35	36.05	34.68	34.71	-1%	-1.59%	0%	13120	0.4627	75.79	35.27	0%	0%	0%	0%	0%
20230620	36.24	36.24	34.96	35.06	-2.56%	-0.82%	0%	13040	0.4609	72.08	35.35	0%	0%	0%	0%	0%
20230619	35.71	36.58	35.5	36.05	1.26%	-0.41%	0%	21411	0.775	120.94	36.2	0%	0%	0%	0%	0%
20230616	35.43	35.85	34.67	35.6	1.45%	0.88%	0%	20452	0.7218	113.76	35.29	0%	0%	0%	0%	0%
20230615	34.83	35.3	34.3	35.09	1.62%	0.8%	0%	15825	0.5508	90.02	34.81	0%	0%	0%	0%	0%
20230614	33.8	34.88	33.8	34.53	2.07%	0.41%	0%	14735	0.5067	84.41	34.39	0%	0%	0%	0%	0%
20230613	33.7	34.42	33.7	33.83	0.24%	-0.7%	0%	14035	0.4782	80.86	34.07	0%	0%	0%	0%	0%
20230612	34.17	34.22	33.35	33.75	-0.12%	0.03%	0%	14530	0.4903	87.52	33.74	0%	0%	0%	0%	0%
20230609	33.83	34.25	33.5	33.79	-0.12%	-0.32%	0%	16740	0.5675	103.5	33.9	0%	0%	0%	0%	0%
20230608	33.84	34.1	33.16	33.83	-0.21%	0.74%	0%	17343	0.5823	110.2	33.58	0%	0%	0%	0%	0%
20230607	33.15	34.5	33.15	33.9	1.71%	-0.21%	0%	25109	0.8529	164.6	33.97	0%	0%	0%	0%	0%
20230606	33.34	33.89	33.1	33.33	-0.3%	-0.48%	0%	14144	0.4737	100.77	33.49	0%	0%	0%	0%	0%
20230605	32.96	34.08	32.74	33.43	1.7%	-0.15%	0%	20839	0.6977	136.82	33.48	0%	0%	0%	0%	0%
20230602	33.15	33.65	32.71	32.87	-1.56%	-0.09%	0%	13429	0.4418	78.88	32.9	0%	0%	0%	0%	0%
20230601	32.52	33.47	32.5	33.39	2.08%	0.91%	0%	14133	0.4677	17.81	33.09	0%	0%	0%	0%	0%
20230531	32.7	33.43	32.45	32.71	0.4%	-0.52%	0%	13630	0.4482	16.99	32.88	0%	0%	0%	0%	0%
20230530	32.65	32.83	32.28	32.58	-0.24%	0.25%	0%	6286	0.2043	38.97	32.5	0%	0%	0%	0%	0%
20230529	32.31	33.33	32.31	32.66	0.55%	0.03%	0%	11303	0.369	65.69	32.65	0%	0%	0%	0%	0%
20230526	32.83	33.02	32.25	32.48	-1.04%	-0.31%	0%	11318	0.3687	62.05	32.58	0%	0%	0%	0%	0%
20230525	33.45	33.67	32.51	32.82	-2.12%	-0.18%	0%	14433	0.4745	77.63	32.88	0%	0%	0%	0%	0%
20230524	34.24	34.3	33.46	33.53	-2.81%	-0.62%	0%	10992	0.3709	60.86	33.74	0%	0%	0%	0%	0%
20230523	35.1	35.75	34.3	34.5	-1.71%	-1.34%	0%	25151	0.8795	138.05	34.97	0%	0%	0%	0%	0%
20230522	32.54	35.46	32.11	35.1	7.57%	2.3%	0%	36009	1.2354	172.9	34.31	0%	0%	0%	0%	0%
20230519	32.6	32.88	31.86	32.63	0.03%	0.93%	0%	12480	0.4035	51.9	32.33	0%	0%	0%	0%	0%
20230518	32.37	32.67	32.31	32.62	0.8%	0.4%	0%	9340	0.3035	36.21	32.49	0%	0%	0%	0%	0%
20230517	32.5	32.79	32.2	32.36	-0.43%	-0.19%	0%	9941	0.3223	36.37	32.42	0%	0%	0%	0%	0%
20230516	33.81	33.87	32.21	32.5	-3.85%	-1.04%	0%	17337	0.5694	59.6	32.84	0%	0%	0%	0%	0%
20230515	33.25	34.17	32.46	33.8	2.05%	1.75%	0%	21129	0.702	68.78	33.22	0%	0%	0%	0%	0%
20230510	34.13	34.29	33.16	33.48	-1.76%	-0.06%	0%	15784	0.5287	9.71	33.5	0%	0%	0%	0%	0%
20230509	34.6	34.67	34	34.08	-1.73%	-0.35%	0%	13004	0.4448	41.33	34.2	0%	0%	0%	0%	0%
20230508	35.28	35.36	33.95	34.68	-1.28%	0.64%	0%	17857	0.6153	54.64	34.46	0%	0%	0%	0%	0%
20230505	34.64	36.98	34.17	35.13	2.15%	-1.49%	0%	44285	1.5793	135.89	35.66	0%	0%	0%	0%	0%
20230504	36	36.49	33.18	34.39	-6.27%	0.47%	0%	53998	1.8485	175.24	34.23	0%	0%	0%	0%	0%
20230428	36.04	37.01	35.42	36.69	1.13%	0.58%	0%	28409	1.0363	110.49	36.48	0%	0%	0%	0%	0%
20230427	36.85	37.26	35.9	36.28	-0.17%	-0.82%	0%	22524	0.8239	85.3	36.58	0%	0%	0%	0%	0%
20230426	36.6	37.62	35.64	36.34	-1.76%	-0.66%	0%	28819	1.0541	97.87	36.58	0%	0%	0%	0%	0%
20230425	35.79	37.37	34.49	36.99	3.38%	3.5%	0%	34681	1.2396	112.38	35.74	0%	0%	0%	0%	0%
20230424	36.26	36.49	34.73	35.78	-1.97%	0.73%	0%	25958	0.922	79.22	35.52	0%	0%	0%	0%	0%
20230421	36.3	36.97	35.85	36.5	0%	0%	0%	24550	0.896	70.94	36.5	0%	0%	0%	0%	0%
20230420	37.5	37.7	36.46	36.5	-4.7%	-1.32%	0%	25967	0.9605	72.25	36.99	0%	0%	0%	0%	0%
20230419	37.49	38.35	36.85	38.3	2.11%	1.67%	0%	27029	1.0183	78.51	37.67	0%	0%	0%	0%	0%
20230418	37.29	37.8	36.5	37.51	0.46%	0.7%	0%	15983	0.5954	47.17	37.25	0%	0%	0%	0%	0%
20230417	37.03	38.04	36.8	37.34	-0.05%	-0.43%	0%	18752	0.7032	55.18	37.5	0%	0%	0%	0%	0%
20230414	38.44	38.44	37.12	37.36	-4.82%	-0.56%	0%	34990	1.3144	99.06	37.57	0%	0%	0%	0%	0%
20230413	37.9	39.38	37.11	39.25	2.59%	2.4%	0%	50324	1.9288	144.18	38.33	0%	0%	0%	0%	0%
20230412	38.38	38.79	37.32	38.26	-0.86%	0.79%	0%	34402	1.3058	106.5	37.96	0%	0%	0%	0%	0%
20230411	39.52	40.93	38.44	38.59	-2.11%	-2.28%	0%	46562	1.8388	158.49	39.49	0%	0%	0%	0%	0%
20230410	37.1	40.7	36.6	39.42	5.6%	1.52%	0%	49179	1.9094	182.65	38.83	0%	0%	0%	0%	0%
20230407	35.6	38.8	35.38	37.33	4.54%	-0.35%	0%	41599	1.5585	162.25	37.46	0%	0%	0%	0%	0%
20230406	35	36.07	34.5	35.71	1.39%	0.53%	0%	17809	0.6326	72.13	35.52	0%	0%	0%	0%	0%
20230404	34.94	35.98	34.85	35.22	0.8%	-0.56%	0%	18665	0.6612	71.13	35.42	0%	0%	0%	0%	0%
20230403	34.51	35.59	34.51	34.94	-1.36%	-0.51%	0%	20341	0.7143	75.98	35.12	0%	0%	0%	0%	0%
20230331	35.52	36	34.51	35.42	-1.77%	1.2%	0%	35196	1.2317	123.78	35	0%	0%	0%	0%	0%
20230330	33.59	36.2	33.1	36.06	7%	3.83%	0%	40856	1.419	156.65	34.73	0%	0%	0%	0%	0%
20230329	33.9	34.65	33.28	33.7	-0.62%	-0.77%	0%	23915	0.8122	100.66	33.96	0%	0%	0%	0%	0%
20230328	34.26	34.66	33.84	33.91	-1.02%	-0.44%	0%	18928	0.6446	82.02	34.06	0%	0%	0%	0%	0%
20230327	34.88	35.2	34.13	34.26	-1.83%	-0.9%	0%	19946	0.6896	87.1	34.57	0%	0%	0%	0%	0%
20230324	35.59	36.59	34.81	34.9	-1.94%	-2.02%	0%	29552	1.0525	136.18	35.62	0%	0%	0%	0%	0%
20230323	35.01	35.84	34.81	35.59	1.22%	0.79%	0%	20260	0.7154	14.34	35.31	0%	0%	0%	0%	0%
20230322	36.12	36.47	34.9	35.16	-2.52%	-0.48%	0%	32745	1.1568	157.7	35.33	0%	0%	0%	0%	0%
20230321	35.13	36.21	34.71	36.07	2.68%	1.15%	0%	21500	0.7667	105.67	35.66	0%	0%	0%	0%	0%
20230320	33.38	35.86	32.79	35.13	3.78%	2.36%	0%	36732	1.2605	162.92	34.32	0%	0%	0%	0%	0%
20230317	33.92	34.33	33.74	33.85	0.5%	-0.47%	0%	9593	0.3263	38.03	34.01	0%	0%	0%	0%	0%
20230316	34.79	34.79	33.6	33.68	-3.22%	-0.94%	0%	12151	0.4131	44.5	34	0%	0%	0%	0%	0%
20230315	35.58	35.58	34.3	34.8	-2.44%	-0.11%	0%	16288	0.5674	56.68	34.84	0%	0%	0%	0%	0%
20230314	35.48	35.77	33.99	35.67	1.68%	1.83%	0%	19481	0.6825	64.73	35.03	0%	0%	0%	0%	0%
20230313	34.05	35.63	34.05	35.08	1.74%	0.37%	0%	14080	0.4921	44.27	34.95	0%	0%	0%	0%	0%
20230310	35.1	35.65	34.48	34.48	-2.18%	-1.88%	0%	14206	0.4992	39.4	35.14	0%	0%	0%	0%	0%
20230309	36.66	36.91	35.24	35.25	-3.69%	-1.26%	0%	23046	0.8227	63.11	35.7	0%	0%	0%	0%	0%
20230308	36.41	37.5	36.15	36.6	0.14%	-0.62%	0%	28631	1.0544	81.16	36.83	0%	0%	0%	0%	0%
20230307	37.5	37.5	36.47	36.55	-2.53%	-1.08%	0%	32438	1.1987	95.35	36.95	0%	0%	0%	0%	0%
20230306	35.9	38.08	35.38	37.5	3.91%	2.24%	0%	55393	2.0319	164.51	36.68	0%	0%	0%	0%	0%
20230303	36.55	36.73	35.8	36.09	-1.29%	-0.61%	0%	24836	0.9018	79.48	36.31	0%	0%	0%	0%	0%
20230302	35.85	36.9	35.55	36.56	1.7%	1.13%	0%	29919	1.0816	94.12	36.15	0%	0%	0%	0%	0%
20230301	36.5	36.68	35.78	35.95	-2.12%	-0.33%	0%	27550	0.9937	83.48	36.07	0%	0%	0%	0%	0%
20230228	36.65	36.88	36.11	36.73	-1%	0.8%	0%	33883	1.2347	101.44	36.44	0%	0%	0%	0%	0%
20230227	35.35	37.1	34.72	37.1	4.1%	2.09%	0%	55330	2.0107	160.01	36.34	0%	0%	0%	0%	0%
20230224	35.53	36.18	35.35	35.64	0.68%	-0.08%	0%	21675	0.7731	57.32	35.67	0%	0%	0%	0%	0%
20230223	35.55	36.24	35.06	35.4	-0.42%	-0.59%	0%	20556	0.7321	44.49	35.61	0%	0%	0%	0%	0%
20230222	35.5	35.73	34.84	35.55	0.11%	0.31%	0%	18950	0.6715	36.07	35.44	0%	0%	0%	0%	0%
20230221	36.19	36.43	34.95	35.51	-1.53%	0.23%	0%	29035	1.0288	53.88	35.43	0%	0%	0%	0%	0%
20230220	35.92	36.38	35.41	36.06	0.98%	0.11%	0%	30426	1.096	58.55	36.02	0%	0%	0%	0%	0%
20230217	36.2	37.27	35.67	35.71	-1.35%	-1.6%	0%	32432	1.1769	63.69	36.29	0%	0%	0%	0%	0%
20230216	36.9	37.38	35.82	36.2	-0.82%	-1.12%	0%	42275	1.5477	85.94	36.61	0%	0%	0%	0%	0%
20230215	37.37	37.59	36.22	36.5	-2.12%	-0.54%	0%	37866	1.3896	78.15	36.7	0%	0%	0%	0%	0%
20230214	38.1	38.12	36.76	37.29	-2.81%	0.03%	0%	44743	1.668	94.28	37.28	0%	0%	0%	0%	0%
20230213	38	38.44	36.18	38.37	1.03%	2.43%	0%	79527	2.9788	176.38	37.46	0%	0%	0%	0%	0%
20230210	35.69	38.1	34.18	37.98	9.58%	5.03%	0%	106847	3.8632	248.97	36.16	0%	0%	0%	0%	0%
20230209	31.51	34.66	30.9	34.66	10%	3.87%	0%	89172	2.976	237.91	33.37	0%	0%	0%	0%	0%
20230208	30.66	31.6	30.54	31.51	2.74%	0.99%	0%	36032	1.1242	108.22	31.2	0%	0%	0%	0%	0%
20230207	31.33	31.44	30.6	30.67	-1.86%	-0.74%	0%	20109	0.6213	62.7	30.9	0%	0%	0%	0%	0%
20230206	31.5	31.82	30.7	31.25	-0.79%	0.39%	0%	27815	0.866	86.04	31.13	0%	0%	0%	0%	0%
20230203	31.59	31.59	30.92	31.5	-1.07%	0.83%	0%	22844	0.7136	69.21	31.24	0%	0%	0%	0%	0%
20230202	31.6	31.86	31.2	31.84	0.51%	0.98%	0%	42581	1.3425	128.02	31.53	0%	0%	0%	0%	0%
20230201	32.13	32.13	31	31.68	-1.46%	0.48%	0%	41558	1.3105	132.48	31.53	0%	0%	0%	0%	0%
20230131	32.35	32.35	31.41	32.15	-0.06%	0.88%	0%	27232	0.8678	93.28	31.87	0%	0%	0%	0%	0%
20230130	34.11	34.55	31.9	32.17	-5.44%	-1.56%	0%	49181	1.607	175.89	32.68	0%	0%	0%	0%	0%
20230120	33.81	34.78	33.53	34.02	0.98%	-0.67%	0%	25073	0.8588	95.81	34.25	0%	0%	0%	0%	0%
20230119	33.41	34.15	32.6	33.69	0.18%	0.75%	0%	25625	0.8568	61.79	33.44	0%	0%	0%	0%	0%
20230118	34.69	34.69	33.61	33.63	-3.33%	-1.12%	0%	19473	0.6622	66.89	34.01	0%	0%	0%	0%	0%
20230117	34.35	34.98	34.02	34.79	0.78%	1.05%	0%	23833	0.8206	74.99	34.43	0%	0%	0%	0%	0%
20230116	34	34.66	33.51	34.52	0.47%	0.99%	0%	32500	1.1107	94.87	34.18	0%	0%	0%	0%	0%
20230113	33.64	34.49	33.13	34.36	2.14%	1.54%	0%	26442	0.8949	70.17	33.84	0%	0%	0%	0%	0%
20230112	34.68	34.68	33.47	33.64	-2.01%	-0.65%	0%	22262	0.7538	53.36	33.86	0%	0%	0%	0%	0%
20230111	35.47	35.5	34.26	34.33	-2.72%	-1.38%	0%	20953	0.7294	48.39	34.81	0%	0%	0%	0%	0%
20230110	35.12	35.88	35.11	35.29	-1.64%	-0.34%	0%	19965	0.7069	43.11	35.41	0%	0%	0%	0%	0%
20230109	35.3	36.15	34	35.88	0.99%	2.02%	0%	41005	1.442	78.36	35.17	0%	0%	0%	0%	0%
20230106	36.01	36.18	35	35.53	-1.91%	0.54%	0%	35833	1.2663	65.72	35.34	0%	0%	0%	0%	0%
20230105	36.49	36.87	35.68	36.22	-2.4%	0.39%	0%	38551	1.3909	63.31	36.08	0%	0%	0%	0%	0%
20230104	36.33	37.65	36	37.11	1.39%	0.38%	0%	46247	1.7099	73.06	36.97	0%	0%	0%	0%	0%
20230103	37.2	37.2	35.62	36.6	-1.69%	1.22%	0%	43647	1.5781	67.24	36.16	0%	0%	0%	0%	0%
20221230	36	37.5	35.35	37.23	2.53%	2.14%	0%	59217	2.1586	79	36.45	0%	0%	0%	0%	0%
20221229	35.9	38.5	35.03	36.31	0.81%	-1.89%	0%	61260	2.2671	94.02	37.01	0%	0%	0%	0%	0%
20221228	36	36.44	35.09	36.02	-1.8%	0.7%	0%	47229	1.6895	68.97	35.77	0%	0%	0%	0%	0%
20221227	37.12	37.51	35	36.68	-1.45%	1.72%	0%	56821	2.0491	84.55	36.06	0%	0%	0%	0%	0%
20221226	35.63	38.44	35.4	37.22	3.62%	-0.35%	0%	72553	2.7098	116.48	37.35	0%	0%	0%	0%	0%
20221223	37.05	37.5	35.42	35.92	-3.08%	-0.58%	0%	63777	2.3045	107.43	36.13	0%	0%	0%	0%	0%
20221222	38	40.8	36.2	37.06	-2.73%	-2.81%	0%	103934	3.9626	197.58	38.13	0%	0%	0%	0%	0%
20221221	34.03	38.1	34.03	38.1	9.99%	3.56%	0%	76832	2.8268	159.08	36.79	0%	0%	0%	0%	0%
20221220	36.43	36.72	34.32	34.64	-6.98%	-1.56%	0%	50543	1.7784	104.44	35.19	0%	0%	0%	0%	0%
20221219	36.79	38.38	35.83	37.24	1.2%	-0.05%	0%	57587	2.1458	127.7	37.26	0%	0%	0%	0%	0%
20221216	36.08	37.75	35.42	36.8	2.34%	0.6%	0%	60698	2.2201	140.98	36.58	0%	0%	0%	0%	0%
20221215	38.1	38.48	35.17	35.96	-1.88%	-1.56%	0%	72059	2.632	177.7	36.53	0%	0%	0%	0%	0%
20221214	33.05	36.65	33.05	36.65	9.99%	2.35%	0%	39766	1.4241	66.02	35.81	0%	0%	0%	0%	0%
20221213	32.8	34.22	32.6	33.32	1.46%	-0.89%	0%	31420	1.0563	73.26	33.62	0%	0%	0%	0%	0%
20221212	32.3	33.54	32.3	32.84	0.71%	-0.42%	0%	26566	0.8762	56.13	32.98	0%	0%	0%	0%	0%
20221209	33.98	33.99	32.44	32.61	-2.95%	-0.7%	0%	26687	0.8763	54.92	32.84	0%	0%	0%	0%	0%
20221208	32.2	34.43	31.69	33.6	0.54%	1.3%	0%	49818	1.6525	105.63	33.17	0%	0%	0%	0%	0%
20221207	32.82	33.8	31.68	33.42	1.49%	2.14%	0%	62801	2.0548	140.33	32.72	0%	0%	0%	0%	0%
20221206	32.73	34.16	32.3	32.93	0.4%	-0.96%	0%	45337	1.5075	111.59	33.25	0%	0%	0%	0%	0%
20221205	33.4	33.64	32.3	32.8	-0.73%	-0.39%	0%	32419	1.0674	82.96	32.93	0%	0%	0%	0%	0%
20221202	31.91	33.28	31.73	33.04	2.16%	0.52%	0%	38254	1.2574	98.12	32.87	0%	0%	0%	0%	0%
20221201	34.92	35.1	32.02	32.34	-4.71%	-2.44%	0%	57447	1.9044	154.33	33.15	0%	0%	0%	0%	0%
20221130	33.12	34.4	32.03	33.94	-0.61%	2.72%	0%	49179	1.6251	137.37	33.04	0%	0%	0%	0%	0%
20221129	31.5	34.4	31	34.15	8.41%	2.61%	0%	66917	2.2267	195.43	33.28	0%	0%	0%	0%	0%
20221128	29.32	32.2	29.11	31.5	4.51%	1.19%	0%	38265	1.1912	107.28	31.13	0%	0%	0%	0%	0%
20221125	29.87	30.95	29.72	30.14	0.67%	-0.4%	0%	17258	0.5223	45.01	30.26	0%	0%	0%	0%	0%
20221124	30.36	31.05	29.78	29.94	-0.76%	-1.25%	0%	19017	0.5766	42.7	30.32	0%	0%	0%	0%	0%
20221123	30	30.98	29.32	30.17	-1.24%	0.63%	0%	27734	0.8316	60.65	29.98	0%	0%	0%	0%	0%
20221122	31.33	31.5	29.89	30.55	-1.42%	0.76%	0%	23651	0.717	53.35	30.32	0%	0%	0%	0%	0%
20221121	30.3	31.2	28.8	30.99	0.29%	1.41%	0%	27007	0.8252	59.12	30.56	0%	0%	0%	0%	0%
20221118	32.13	32.48	30.88	30.9	-3.95%	-1.4%	0%	21746	0.6816	47.06	31.34	0%	0%	0%	0%	0%
20221117	30.42	32.46	30	32.17	4.28%	1.32%	0%	40243	1.2776	79.62	31.75	0%	0%	0%	0%	0%
20221116	32	32.48	30.55	30.85	-3.59%	-1.25%	0%	36801	1.1498	72.09	31.24	0%	0%	0%	0%	0%
20221115	30.3	32.8	30.16	32	6.38%	1.14%	0%	62554	1.9791	116.5	31.64	0%	0%	0%	0%	0%
20221114	30.8	30.81	29.05	30.08	-4.81%	0.5%	0%	58170	1.7413	102.9	29.93	0%	0%	0%	0%	0%
20221111	33.34	33.93	30.08	31.6	-2.35%	-0.19%	0%	78830	2.4955	149.9	31.66	0%	0%	0%	0%	0%
20221110	31.34	32.8	31.31	32.36	1.76%	0.53%	0%	27355	0.8806	54.32	32.19	0%	0%	0%	0%	0%
20221109	31.64	32.42	31.3	31.8	0.47%	-0.16%	0%	21214	0.6757	35.32	31.85	0%	0%	0%	0%	0%
20221108	32.71	32.79	31.25	31.65	-3.48%	-0.5%	0%	44695	1.4218	70.57	31.81	0%	0%	0%	0%	0%
20221107	32.18	33.02	32	32.79	0.28%	0.34%	0%	47892	1.5651	79.41	32.68	0%	0%	0%	0%	0%
20221104	33.2	35.59	32.36	32.7	-0.91%	-2.24%	0%	71142	2.3797	126.78	33.45	0%	0%	0%	0%	0%
20221103	32.82	34	32.58	33	-2.94%	-0.48%	0%	41014	1.3601	79.64	33.16	0%	0%	0%	0%	0%
20221102	31.5	35.21	31	34	5.72%	3.79%	0%	70731	2.3172	141.26	32.76	0%	0%	0%	0%	0%
20221101	29.5	32.47	29	32.16	8.47%	3.28%	0%	61505	1.915	129.55	31.14	0%	0%	0%	0%	0%
20221031	29	29.98	28.7	29.65	-1.3%	1.37%	0%	50123	1.4662	105.49	29.25	0%	0%	0%	0%	0%
20221028	29.48	30.21	29.24	30.04	1.83%	1.25%	0%	69562	2.0639	160.61	29.67	0%	0%	0%	0%	0%
20221027	28.01	30.8	28.01	29.5	5.36%	-0.34%	0%	128569	3.8062	324.63	29.6	0%	0%	0%	0%	0%
20221026	27.38	28	27.12	28	10.02%	0.32%	0%	60674	1.6934	188.71	27.91	0%	0%	0%	0%	0%
20221025	24.4	26.2	24.3	25.45	4.3%	0.16%	0%	39198	0.9961	125.95	25.41	0%	0%	0%	0%	0%
20221024	26.06	26.07	24.3	24.4	-5.39%	-1.45%	0%	25675	0.6358	83.92	24.76	0%	0%	0%	0%	0%
20221021	26.86	26.86	25.12	25.79	-2.5%	0.19%	0%	26901	0.6924	89.82	25.74	0%	0%	0%	0%	0%
20221020	25.96	27.45	25.41	26.45	2.01%	0.08%	0%	26173	0.6918	89.86	26.43	0%	0%	0%	0%	0%
20221019	26.52	27.97	25.8	25.93	-4.53%	-3.43%	0%	26364	0.7078	91.22	26.85	0%	0%	0%	0%	0%
20221018	26.42	28.8	26.42	27.16	2.8%	-0.69%	0%	37845	1.0352	129.74	27.35	0%	0%	0%	0%	0%
20221017	26.5	26.59	25.92	26.42	-1.97%	0.69%	0%	16014	0.4202	49.65	26.24	0%	0%	0%	0%	0%
20220720	19.9	20.66	19.71	20.22	2.22%	-0.2%	0%	44906	0.9096	78.7	20.26	0%	0%	0%	0%	0%
20220719	20.39	20.66	19.61	19.78	-1.1%	-0.95%	0%	43000	0.8589	71.89	19.97	0%	0%	0%	0%	0%
20220718	20.73	20.73	19.85	20	-1.96%	-0.99%	0%	40986	0.8278	68.85	20.2	0%	0%	0%	0%	0%
20220715	20	21.21	19.85	20.4	1.49%	-0.87%	0%	51030	1.05	82.94	20.58	0%	0%	0%	0%	0%
20220714	20.65	20.69	19.84	20.1	-1.76%	-0.59%	0%	51956	1.0506	74.8	20.22	0%	0%	0%	0%	0%
20220713	19.21	21.03	19.14	20.46	7.01%	0.2%	0%	80379	1.6413	111.84	20.42	0%	0%	0%	0%	0%
20220712	19.71	19.71	18.86	19.12	-2.99%	-0.31%	0%	48691	0.934	60.65	19.18	0%	0%	0%	0%	0%
20220711	20.79	20.79	19.51	19.71	-6.81%	-0.66%	0%	74461	1.4775	90.51	19.84	0%	0%	0%	0%	0%
20220708	20.31	21.71	19.91	21.15	7.14%	0.38%	0%	90228	1.9012	116.17	21.07	0%	0%	0%	0%	0%
20220707	20.63	20.63	19.55	19.74	-2.47%	-0.4%	0%	34389	0.6815	43.96	19.82	0%	0%	0%	0%	0%
20220706	21.8	21.8	20.02	20.24	-6.94%	-1.56%	0%	63187	1.2992	84.5	20.56	0%	0%	0%	0%	0%
20220705	22.25	22.56	21.6	21.75	-3.68%	-0.82%	0%	42106	0.9235	62.81	21.93	0%	0%	0%	0%	0%
20220704	22	22.91	21.68	22.58	2.59%	1.39%	0%	66047	1.4711	98.72	22.27	0%	0%	0%	0%	0%
20220701	23.85	24.06	21.31	22.01	-6.78%	-1.34%	0%	110428	2.4634	168.63	22.31	0%	0%	0%	0%	0%
20220630	21.8	23.61	21.46	23.61	10.02%	3.46%	0%	74634	1.7031	135.3	22.82	0%	0%	0%	0%	0%
20220629	20.55	22.5	20.31	21.46	4.02%	-0.37%	0%	109179	2.3519	206.21	21.54	0%	0%	0%	0%	0%
20220628	19.32	21.73	19.31	20.63	4.46%	1.88%	0%	91026	1.8432	192.52	20.25	0%	0%	0%	0%	0%
20220627	19.28	19.9	19.06	19.75	4.22%	1.44%	0%	76698	1.4934	184.35	19.47	0%	0%	0%	0%	0%
20220624	18.44	19.24	18.4	18.95	3.1%	0.8%	0%	52098	0.9792	140.83	18.8	0%	0%	0%	0%	0%
20220623	18.4	18.47	18.11	18.38	0.05%	0.55%	0%	28609	0.523	80.49	18.28	0%	0%	0%	0%	0%
20220622	18.9	19.03	18.21	18.37	-1.45%	-0.65%	0%	33893	0.6266	96.32	18.49	0%	0%	0%	0%	0%
20220621	19.01	19.19	18.41	18.64	-0.27%	-0.9%	0%	59989	1.1284	179.71	18.81	0%	0%	0%	0%	0%
20220620	17	18.69	16.91	18.69	10.01%	4.3%	0%	65297	1.1699	205.69	17.92	0%	0%	0%	0%	0%
20220617	17.3	17.3	16.63	16.99	-1.34%	0.47%	0%	25740	0.4352	86.17	16.91	0%	0%	0%	0%	0%
20220616	17.35	17.69	17.21	17.5	1.21%	0.29%	0%	30501	0.5322	109.26	17.45	0%	0%	0%	0%	0%
20220615	17.24	17.63	17.12	17.29	0.46%	-0.4%	0%	30528	0.5301	111.3	17.36	0%	0%	0%	0%	0%
20220614	17.1	17.26	16.76	17.21	-0.81%	0.94%	0%	22470	0.3832	81.9	17.05	0%	0%	0%	0%	0%
20220613	17.28	17.65	17	17.35	-0.12%	0.7%	0%	21412	0.3689	73.91	17.23	0%	0%	0%	0%	0%
20220610	17.12	17.92	17.12	17.37	0.52%	-0.52%	0%	33719	0.5888	118.65	17.46	0%	0%	0%	0%	0%
20220609	18.02	18.25	17.24	17.28	-5.37%	-1.43%	0%	32136	0.5633	118.23	17.53	0%	0%	0%	0%	0%
20220608	18.36	18.57	17.86	18.26	-1.24%	0.44%	0%	21769	0.3957	88.24	18.18	0%	0%	0%	0%	0%
20220607	18.42	18.6	17.92	18.49	0.65%	1.48%	0%	29383	0.5355	117.79	18.22	0%	0%	0%	0%	0%
20220606	18.71	18.81	18.16	18.37	-1.71%	0.27%	0%	29484	0.5402	118.6	18.32	0%	0%	0%	0%	0%
20220602	18.61	19.09	18.5	18.69	-0.74%	-0.21%	0%	13902	0.2604	54.44	18.73	0%	0%	0%	0%	0%
20220601	18.92	19.78	18.56	18.83	-0.84%	-1.1%	0%	22163	0.4219	79.91	19.04	0%	0%	0%	0%	0%
20220531	19.3	19.4	18.76	18.99	-1.5%	-0.11%	0%	23788	0.4523	77.97	19.01	0%	0%	0%	0%	0%
20220530	18.9	20	18.89	19.28	2.17%	-1.18%	0%	36132	0.705	116.53	19.51	0%	0%	0%	0%	0%
20220527	19.15	19.32	18.55	18.87	-2.38%	-0.05%	0%	18568	0.3505	53.67	18.88	0%	0%	0%	0%	0%
20220526	19.15	19.49	18.71	19.33	0.68%	1.31%	0%	20698	0.395	55.03	19.08	0%	0%	0%	0%	0%
20220525	19	19.36	18.61	19.2	1.43%	0.52%	0%	15185	0.2901	38.51	19.1	0%	0%	0%	0%	0%
20220524	19.4	19.42	18.88	18.93	-2.22%	-0.89%	0%	24090	0.4602	56.04	19.1	0%	0%	0%	0%	0%
20220523	19.94	20.03	19.08	19.36	-2.96%	-0.05%	0%	28116	0.5446	63.25	19.37	0%	0%	0%	0%	0%
20220520	19.46	20.45	19.46	19.95	1.89%	-0.15%	0%	38881	0.777	90.43	19.98	0%	0%	0%	0%	0%
20220519	19.29	19.78	19.12	19.58	-0.05%	0.51%	0%	39242	0.7645	93.01	19.48	0%	0%	0%	0%	0%
20220518	19	20.16	18.83	19.59	3.38%	-0.46%	0%	48011	0.945	117.35	19.68	0%	0%	0%	0%	0%
20220517	18.8	19.34	18.78	18.95	-0.21%	-0.63%	0%	37037	0.7062	88.39	19.07	0%	0%	0%	0%	0%
20220516	18.61	19.69	18.35	18.99	1.93%	-0.37%	0%	62024	1.1823	145.45	19.06	0%	0%	0%	0%	0%
20220513	18.13	18.79	17.81	18.63	2.03%	1.8%	0%	54551	0.9982	115.96	18.3	0%	0%	0%	0%	0%
20220512	17.56	18.5	17.53	18.26	3.05%	0.61%	0%	41194	0.7478	79.19	18.15	0%	0%	0%	0%	0%
20220511	17.4	18.64	17.25	17.72	1.61%	-1.94%	0%	53226	0.9617	98.5	18.07	0%	0%	0%	0%	0%
20220510	16.07	17.8	15.81	17.44	7.46%	2.47%	0%	50775	0.864	84.83	17.02	0%	0%	0%	0%	0%
20220509	16.47	16.68	16	16.23	-0.61%	-0.12%	0%	32833	0.5335	49.48	16.25	0%	0%	0%	0%	0%
20220506	16.5	16.83	16.18	16.33	-4%	-0.67%	0%	24417	0.4013	32.74	16.44	0%	0%	0%	0%	0%
20220505	17.28	17.57	16.78	17.01	-1.56%	-0.29%	0%	34842	0.5945	46.32	17.06	0%	0%	0%	0%	0%
20220429	17.08	17.64	16.61	17.28	1.65%	0.12%	0%	51094	0.8821	65.45	17.26	0%	0%	0%	0%	0%
20220428	16.9	17.19	16.35	17	-0.58%	0.59%	0%	49879	0.8431	58.74	16.9	0%	0%	0%	0%	0%
20220427	16.14	17.22	15.48	17.1	3.64%	4.72%	0%	101344	1.655	102.64	16.33	0%	0%	0%	0%	0%
20220426	15.5	16.94	15.3	16.5	7.14%	-0.06%	0%	110716	1.8278	105.29	16.51	0%	0%	0%	0%	0%
20220425	15.39	16.13	15.01	15.4	-5.17%	-1.47%	0%	67466	1.0547	60.59	15.63	0%	0%	0%	0%	0%
20220422	17.03	17.32	16.24	16.24	-9.98%	-1.99%	0%	83713	1.3871	79.56	16.57	0%	0%	0%	0%	0%
20220421	19.56	19.56	18.04	18.04	-9.98%	-2.43%	0%	78997	1.4609	87.02	18.49	0%	0%	0%	0%	0%
20220420	19.29	20.57	19.15	20.04	2.77%	0.7%	0%	101131	2.0125	123.1	19.9	0%	0%	0%	0%	0%
20220419	19.18	19.7	18.91	19.5	-1.12%	0.72%	0%	50754	0.9824	63.04	19.36	0%	0%	0%	0%	0%
20220418	19.36	20.22	18.88	19.72	0.87%	0.41%	0%	63240	1.242	83.08	19.64	0%	0%	0%	0%	0%
20220415	19.86	20.48	19.2	19.55	-5.19%	-1.06%	0%	88888	1.756	123.74	19.76	0%	0%	0%	0%	0%
20220414	18.9	21	18.47	20.62	8.01%	5.26%	0%	133614	2.6179	200.38	19.59	0%	0%	0%	0%	0%
20220413	19.38	20.5	19	19.09	0.42%	-3.29%	0%	146975	2.9015	262.45	19.74	0%	0%	0%	0%	0%
20220412	17.29	19.01	16.93	19.01	10.01%	5.32%	0%	104034	1.8776	215.38	18.05	0%	0%	0%	0%	0%
20220411	16.85	17.96	16.7	17.28	1.65%	-1.03%	0%	62778	1.0959	152.49	17.46	0%	0%	0%	0%	0%
20220408	17.31	17.58	16.43	17	-1.45%	1.31%	0%	44197	0.7417	114.06	16.78	0%	0%	0%	0%	0%
20220407	18	18.07	17.21	17.25	-5.63%	-1.99%	0%	57933	1.0195	163.08	17.6	0%	0%	0%	0%	0%
20220401	16.85	17.67	16.83	17.63	4.75%	1.15%	0%	71429	1.2449	206.51	17.43	0%	0%	0%	0%	0%
20220331	17.12	17.18	16.79	16.83	-1.75%	-0.82%	0%	20389	0.3461	64.72	16.97	0%	0%	0%	0%	0%
20220330	17.15	17.27	16.76	17.13	-0.12%	0.65%	0%	28314	0.4818	83.93	17.02	0%	0%	0%	0%	0%
20220329	17	17.65	16.86	17.15	0.29%	-0.46%	0%	36554	0.6297	103.19	17.23	0%	0%	0%	0%	0%
20220328	16.6	17.3	16.6	17.1	2.03%	0.41%	0%	35363	0.6023	99.19	17.03	0%	0%	0%	0%	0%
20220325	16.68	17.29	16.46	16.76	1.39%	-0.83%	0%	33003	0.5578	88.35	16.9	0%	0%	0%	0%	0%
20220324	16.8	16.82	16.4	16.53	-1.84%	-0.36%	0%	20693	0.3433	55	16.59	0%	0%	0%	0%	0%
20220323	17.08	17.1	16.71	16.84	-0.94%	0%	0%	24130	0.4063	63.8	16.84	0%	0%	0%	0%	0%
20220322	17.37	17.37	16.9	17	-2.86%	-0.41%	0%	28097	0.4796	74.39	17.07	0%	0%	0%	0%	0%
20220321	16.82	17.68	16.71	17.5	3.12%	0.92%	0%	45404	0.7874	118.99	17.34	0%	0%	0%	0%	0%
20220318	16.62	17.39	16.55	16.97	1.8%	-0.53%	0%	32816	0.5598	84.76	17.06	0%	0%	0%	0%	0%
20220317	16.49	17.19	16.44	16.67	1.03%	-0.66%	0%	42869	0.7193	104.05	16.78	0%	0%	0%	0%	0%
20220316	15.58	16.55	15.42	16.5	8.34%	3%	0%	51568	0.8259	126.23	16.02	0%	0%	0%	0%	0%
20220315	16.28	16.44	15.23	15.23	-7.3%	-3.85%	0%	35905	0.5689	88.4	15.84	0%	0%	0%	0%	0%
20220311	16.18	17.5	15.91	17.18	3.87%	3.12%	0%	49532	0.8254	124.9	16.66	0%	0%	0%	0%	0%
20220310	16.58	16.88	16.25	16.54	1.47%	-0.24%	0%	27598	0.4575	74.1	16.58	0%	0%	0%	0%	0%
20220309	16.6	16.78	15.57	16.3	-1.33%	-0.18%	0%	26955	0.4401	67.22	16.33	0%	0%	0%	0%	0%
20220308	17.16	17.34	16.5	16.52	-4.07%	-2.25%	0%	27131	0.4585	67.39	16.9	0%	0%	0%	0%	0%
20220307	17.59	17.6	17.13	17.22	-1.66%	-0.98%	0%	36500	0.6348	90.93	17.39	0%	0%	0%	0%	0%
20220304	17.35	17.57	17.1	17.51	-0.23%	1.04%	0%	42551	0.7376	107.79	17.33	0%	0%	0%	0%	0%
20220303	17.19	17.63	17.13	17.55	2.45%	0.52%	0%	46930	0.8192	126.35	17.46	0%	0%	0%	0%	0%
20220302	17.1	17.3	16.98	17.13	-0.52%	0%	0%	16979	0.2909	46.45	17.13	0%	0%	0%	0%	0%
20220301	17.1	17.3	16.88	17.22	1.06%	0.7%	0%	35214	0.602	89.41	17.1	0%	0%	0%	0%	0%
20220228	17.51	17.58	16.9	17.04	-2.8%	-0.12%	0%	41029	0.7001	98.52	17.06	0%	0%	0%	0%	0%
20220225	17.49	17.9	17.48	17.53	0.11%	-0.68%	0%	18853	0.3327	42.2	17.65	0%	0%	0%	0%	0%
20220224	18.25	18.38	17.17	17.51	-4.37%	-1.63%	0%	38908	0.6927	77.25	17.8	0%	0%	0%	0%	0%
20220223	18.62	18.62	18.25	18.31	-1.24%	-0.33%	0%	31525	0.5791	63.97	18.37	0%	0%	0%	0%	0%
20220222	19.03	19.09	18.44	18.54	-3.24%	-0.7%	0%	28277	0.5278	58.55	18.67	0%	0%	0%	0%	0%
20220221	19.47	19.47	19.06	19.16	0.1%	-0.1%	0%	19218	0.3686	43.66	19.18	0%	0%	0%	0%	0%
20220218	18.7	19.25	18.7	19.14	1.27%	0.31%	0%	21899	0.4179	51.73	19.08	0%	0%	0%	0%	0%
20220217	19.35	19.52	18.9	18.9	-3.28%	-1.05%	0%	34140	0.652	83.84	19.1	0%	0%	0%	0%	0%
20220216	19.43	19.96	19.15	19.54	-0.51%	0.26%	0%	42622	0.8309	114.57	19.49	0%	0%	0%	0%	0%
20220215	20.1	20.11	19.08	19.64	-3.68%	0.41%	0%	56878	1.1124	168.58	19.56	0%	0%	0%	0%	0%
20220214	19.42	20.86	19.3	20.39	4.56%	1.14%	0%	76941	1.5509	272.52	20.16	0%	0%	0%	0%	0%
20220211	19.5	20.25	18.88	19.5	-0.61%	-0.56%	0%	76386	1.4981	350.95	19.61	0%	0%	0%	0%	0%
20220210	19.33	19.84	19.22	19.62	0.82%	0.36%	0%	48400	0.9461	321.43	19.55	0%	0%	0%	0%	0%
20220209	19.41	19.56	19.06	19.46	0.05%	0.83%	0%	35866	0.6921	314.08	19.3	0%	0%	0%	0%	0%
20211203	17.18	17.36	17.11	17.28	0.58%	0.23%	0%	5231	0.0902	49.29	17.24	0%	0%	0%	0%	0%
20211202	17.3	17.46	17	17.18	-0.81%	-0.17%	0%	8746	0.1505	78.83	17.21	0%	0%	0%	0%	0%
20211201	17.24	17.42	16.94	17.32	0.81%	0.23%	0%	6413	0.1108	56.81	17.28	0%	0%	0%	0%	0%
20211130	17.27	17.39	17.12	17.18	0.06%	-0.35%	0%	6874	0.1185	59.95	17.24	0%	0%	0%	0%	0%
20211129	17.05	17.34	16.9	17.17	-1.72%	0.35%	0%	10313	0.1765	85.77	17.11	0%	0%	0%	0%	0%
20211126	17.79	17.79	17.24	17.47	-2.07%	0.29%	0%	11185	0.1948	87.81	17.42	0%	0%	0%	0%	0%
20211125	18.04	18.15	17.82	17.84	-0.06%	-0.56%	0%	6445	0.1156	52.41	17.94	0%	0%	0%	0%	0%
20211124	18.02	18.14	17.76	17.85	-1.6%	-0.34%	0%	8902	0.1594	69.39	17.91	0%	0%	0%	0%	0%
20211123	18.2	18.25	17.97	18.14	1%	0.28%	0%	9721	0.1759	75.25	18.09	0%	0%	0%	0%	0%
20211122	17.73	18.25	17.42	17.96	2.57%	0.79%	0%	17731	0.316	133.9	17.82	0%	0%	0%	0%	0%
20211119	17.44	17.88	17.3	17.51	0.4%	-0.34%	0%	9330	0.1639	63.22	17.57	0%	0%	0%	0%	0%
20211118	17.9	17.9	17.35	17.44	-2.52%	-0.63%	0%	10739	0.1885	73.17	17.55	0%	0%	0%	0%	0%
20211117	17.85	18.1	17.72	17.89	0.06%	0.11%	0%	7862	0.1405	55.54	17.87	0%	0%	0%	0%	0%
20211116	17.99	18.21	17.78	17.88	-1.16%	-0.22%	0%	10920	0.1957	76.87	17.92	0%	0%	0%	0%	0%
20211115	17.52	18.38	17.5	18.09	3.73%	0.11%	0%	18144	0.3279	127.62	18.07	0%	0%	0%	0%	0%
20211112	17.62	17.73	17.37	17.44	0.17%	-0.34%	0%	10112	0.177	69.47	17.5	0%	0%	0%	0%	0%
20211111	17.5	17.92	17.27	17.41	-0.68%	-0.57%	0%	12110	0.2121	82.81	17.51	0%	0%	0%	0%	0%
20211110	17.29	17.65	17.19	17.53	1.04%	0.52%	0%	11331	0.1976	73.38	17.44	0%	0%	0%	0%	0%
20211109	17.36	17.53	17	17.35	-0.63%	0.29%	0%	12868	0.2226	78.06	17.3	0%	0%	0%	0%	0%
20211108	16.48	17.8	16.42	17.46	6.72%	1.75%	0%	31685	0.5438	187.95	17.16	0%	0%	0%	0%	0%
20211105	16.4	16.64	16.18	16.36	-0.85%	-0.24%	0%	9084	0.149	57.62	16.4	0%	0%	0%	0%	0%
20211104	16.46	16.66	16.33	16.5	0.73%	-0.12%	0%	8331	0.1376	53.95	16.52	0%	0%	0%	0%	0%
20211103	16.28	16.68	16.14	16.38	0.55%	-0.36%	0%	9387	0.1543	61.02	16.44	0%	0%	0%	0%	0%
20211102	16.39	16.66	16.17	16.29	-0.73%	-0.79%	0%	12889	0.2116	82.5	16.42	0%	0%	0%	0%	0%
20211101	17	17.1	16.39	16.41	-5.2%	-1.26%	0%	17975	0.2987	119.45	16.62	0%	0%	0%	0%	0%
20211029	16.62	17.34	16.6	17.31	4.28%	1.29%	0%	11608	0.1984	78.13	17.09	0%	0%	0%	0%	0%
20211028	16.41	16.77	15.99	16.6	1.9%	2.15%	0%	20836	0.3386	128.96	16.25	0%	0%	0%	0%	0%
20211027	16.92	17.18	16.2	16.29	-4.23%	-1.21%	0%	22220	0.3664	140.52	16.49	0%	0%	0%	0%	0%
20211026	17.5	17.77	16.89	17.01	-1.79%	-0.12%	0%	15781	0.2688	109.83	17.03	0%	0%	0%	0%	0%
20211025	17.9	17.9	17.26	17.32	-3.29%	-0.92%	0%	13896	0.2429	83.38	17.48	0%	0%	0%	0%	0%
20211022	18	18	17.57	17.91	-0.28%	0.56%	0%	6288	0.112	33.61	17.81	0%	0%	0%	0%	0%
20211021	17.88	18.09	17.62	17.96	1.01%	0.28%	0%	7246	0.1298	36.3	17.91	0%	0%	0%	0%	0%
20211020	18.1	18.25	17.66	17.78	-2.74%	-0.45%	0%	11030	0.197	51.52	17.86	0%	0%	0%	0%	0%
20211019	18.19	18.48	18.06	18.28	0%	0.11%	0%	9024	0.1648	40.28	18.26	0%	0%	0%	0%	0%
20211018	18.8	18.8	17.5	18.28	-3.43%	1.39%	0%	19779	0.3566	84.4	18.03	0%	0%	0%	0%	0%
20211015	19.35	19.35	18.6	18.93	-2.37%	0.11%	0%	15102	0.2856	65.5	18.91	0%	0%	0%	0%	0%
20211014	19.23	19.68	19	19.39	0.57%	0%	0%	17037	0.3303	75.52	19.39	0%	0%	0%	0%	0%
20211013	19.29	19.41	18.74	19.28	-0.21%	0.78%	0%	10924	0.209	48.36	19.13	0%	0%	0%	0%	0%
20211012	19.54	20.18	18.95	19.32	-1.93%	-0.51%	0%	37412	0.7264	167.17	19.42	0%	0%	0%	0%	0%
20211011	18.45	19.7	18.45	19.7	6.78%	2.34%	0%	33952	0.6535	165.97	19.25	0%	0%	0%	0%	0%
20211008	18.59	18.86	18.36	18.45	-1.07%	-0.86%	0%	18122	0.3373	91.66	18.61	0%	0%	0%	0%	0%
20210930	18.87	19.18	18.58	18.65	-1.53%	-1.43%	0%	17921	0.3391	86.89	18.92	0%	0%	0%	0%	0%
20210929	18.35	19.18	18.29	18.94	2.49%	0.69%	0%	21117	0.3972	97.31	18.81	0%	0%	0%	0%	0%
20210928	18.65	18.82	18.23	18.48	-1.96%	0.11%	0%	14423	0.2663	63.42	18.46	0%	0%	0%	0%	0%
20210927	18.6	19.08	18.3	18.85	3.01%	0.64%	0%	21815	0.4087	96.26	18.73	0%	0%	0%	0%	0%
20210924	18.09	18.56	17.95	18.3	0.77%	-0.38%	0%	14468	0.2658	65.43	18.37	0%	0%	0%	0%	0%
20210923	18.33	18.45	17.9	18.16	-1.25%	-0.11%	0%	13711	0.2492	60.22	18.18	0%	0%	0%	0%	0%
20210922	18.13	18.56	17.77	18.39	0.22%	0.77%	0%	12333	0.2251	53.31	18.25	0%	0%	0%	0%	0%
20210917	17.81	18.5	17.63	18.35	2.8%	1.33%	0%	17193	0.3113	71.7	18.11	0%	0%	0%	0%	0%
20210916	18.15	18.4	17.83	17.85	-2.19%	-1.44%	0%	21929	0.3972	87.27	18.11	0%	0%	0%	0%	0%
20210915	17.6	18.46	17.2	18.25	5.37%	1.67%	0%	32520	0.5838	129.28	17.95	0%	0%	0%	0%	0%
20210914	18.05	18.14	17.22	17.32	-3.19%	-1.59%	0%	30368	0.5344	127	17.6	0%	0%	0%	0%	0%
20210913	18.7	18.7	17.8	17.89	-4.74%	-1.11%	0%	31785	0.5751	145.21	18.09	0%	0%	0%	0%	0%
20210910	18.71	19.33	18.61	18.78	0.37%	-1.05%	0%	17427	0.3308	90.4	18.98	0%	0%	0%	0%	0%
20210909	18.7	18.99	18.66	18.71	-0.58%	-0.27%	0%	15284	0.2867	79.69	18.76	0%	0%	0%	0%	0%
20210908	18.3	18.87	18.17	18.82	2.84%	0.97%	0%	19283	0.3594	100.2	18.64	0%	0%	0%	0%	0%
20210907	18.05	18.55	18.05	18.3	-0.27%	-0.22%	0%	19054	0.3495	100.94	18.34	0%	0%	0%	0%	0%
20210906	18.25	18.67	18.03	18.35	0.55%	0.38%	0%	17911	0.3274	92.19	18.28	0%	0%	0%	0%	0%
20210729	16.24	16.4	15.56	15.77	-2.17%	-0.88%	0%	33629	0.5351	154.06	15.91	0%	0%	0%	0%	0%
20210728	16.88	16.96	16	16.12	-4.39%	-1.04%	0%	22581	0.3678	117.18	16.29	0%	0%	0%	0%	0%
20210727	17.16	17.49	16.79	16.86	-2.54%	-0.88%	0%	16405	0.2791	94.45	17.01	0%	0%	0%	0%	0%
20210726	17.85	17.85	17.08	17.3	-3.73%	0.12%	0%	17116	0.2958	102.6	17.28	0%	0%	0%	0%	0%
20210723	18.33	18.6	17.8	17.97	-1.96%	-0.39%	0%	15424	0.2783	98.33	18.04	0%	0%	0%	0%	0%
20210722	18.69	18.72	18.22	18.33	-2.19%	0%	0%	15359	0.2815	98.81	18.33	0%	0%	0%	0%	0%
20210721	18.99	19.16	18.65	18.74	-1.26%	-0.43%	0%	15847	0.2982	103.36	18.82	0%	0%	0%	0%	0%
20210720	19.3	19.31	18.81	18.98	-1.66%	-0.32%	0%	13059	0.2487	88.48	19.04	0%	0%	0%	0%	0%
20210719	18.65	19.34	18.47	19.3	3.54%	1.47%	0%	23383	0.4447	155.23	19.02	0%	0%	0%	0%	0%
20210716	18.49	18.79	18.18	18.64	1.3%	0.92%	0%	14171	0.2617	96.79	18.47	0%	0%	0%	0%	0%
20210715	18.76	18.76	18.2	18.4	-0.97%	0.38%	0%	10584	0.194	70.04	18.33	0%	0%	0%	0%	0%
20210714	18.38	18.78	18.3	18.58	1.14%	0.27%	0%	9898	0.1834	63.65	18.53	0%	0%	0%	0%	0%
20210713	18.56	18.7	18.23	18.37	-0.7%	-0.6%	0%	10655	0.1969	61.88	18.48	0%	0%	0%	0%	0%
20210712	18.65	18.82	18.44	18.5	-0.75%	-0.54%	0%	13411	0.2494	74.22	18.6	0%	0%	0%	0%	0%
20210709	18.53	18.8	18.3	18.64	-0.37%	0.76%	0%	15581	0.2883	84.4	18.5	0%	0%	0%	0%	0%
20210708	19.4	19.5	18.7	18.71	-3.36%	-1.68%	0%	16258	0.3094	87.56	19.03	0%	0%	0%	0%	0%
20210707	19.16	19.56	19.15	19.36	0.31%	-0.21%	0%	11346	0.2201	50.11	19.4	0%	0%	0%	0%	0%
20210706	19.43	19.49	18.86	19.3	-0.67%	0.84%	0%	15923	0.3047	60.2	19.14	0%	0%	0%	0%	0%
20210705	18.99	19.56	18.69	19.43	1.78%	1.04%	0%	15188	0.2921	57.13	19.23	0%	0%	0%	0%	0%
20210702	19.18	19.5	18.79	19.09	-1.5%	0.26%	0%	17231	0.3281	63.28	19.04	0%	0%	0%	0%	0%
20210701	19.3	19.68	19.14	19.38	1.04%	-0.41%	0%	15974	0.3108	60.72	19.46	0%	0%	0%	0%	0%
20210630	19.6	19.8	19.01	19.18	-2.14%	-0.31%	0%	25267	0.4861	94.87	19.24	0%	0%	0%	0%	0%
20210629	19.7	19.94	19.53	19.6	-1.36%	-0.31%	0%	19299	0.3795	73.62	19.66	0%	0%	0%	0%	0%
20210628	20.27	20.31	19.79	19.87	-1.92%	-0.35%	0%	15469	0.3085	60.78	19.94	0%	0%	0%	0%	0%
20210625	20.03	20.34	19.7	20.26	1.1%	0.85%	0%	20851	0.4188	79.48	20.09	0%	0%	0%	0%	0%
20210624	21.09	21.3	20.01	20.04	-6.57%	-2.29%	0%	57279	1.1747	224.96	20.51	0%	0%	0%	0%	0%
20210623	21.07	22.73	21.07	21.45	1.37%	-1.88%	0%	40445	0.8841	187.78	21.86	0%	0%	0%	0%	0%
20210622	21.36	21.5	21.09	21.16	-1.17%	-0.28%	0%	16215	0.3441	71.55	21.22	0%	0%	0%	0%	0%
20210621	21.12	21.87	20.99	21.41	0.99%	-0.19%	0%	16790	0.3602	62.9	21.45	0%	0%	0%	0%	0%
20210618	21.07	21.39	20.72	21.2	0.28%	0.62%	0%	12798	0.2697	44.17	21.07	0%	0%	0%	0%	0%
20210617	21.01	21.3	20.64	21.14	0.67%	0.67%	0%	15043	0.3159	46.66	21	0%	0%	0%	0%	0%
20210616	21.78	21.79	20.87	21	-3.63%	-0.71%	0%	24411	0.5162	69.85	21.15	0%	0%	0%	0%	0%
20210615	21.4	21.98	20.7	21.79	1.82%	1.11%	0%	14076	0.3034	37.51	21.55	0%	0%	0%	0%	0%
20210611	28.28	29.05	27.72	27.92	-1.38%	-1.13%	0%	17542	0.4954	52.2	28.24	0%	0%	0%	0%	0%
20210610	28.2	28.32	27.77	28.31	-0.46%	0.89%	0%	13224	0.3711	34.69	28.06	0%	0%	0%	0%	0%
20210609	28.08	28.45	27.56	28.44	0.49%	1.57%	0%	23739	0.6648	52.48	28	0%	0%	0%	0%	0%
20210608	29.53	29.53	28.05	28.3	-4.33%	-0.95%	0%	34788	0.9938	70.34	28.57	0%	0%	0%	0%	0%
20210607	29.35	29.97	28.81	29.58	3.1%	0.34%	0%	42922	1.2652	77.63	29.48	0%	0%	0%	0%	0%
20210604	28.2	28.9	27.9	28.69	0%	0.77%	0%	25643	0.7301	39.83	28.47	0%	0%	0%	0%	0%
20210603	29.27	29.27	28.52	28.69	-1.41%	-0.42%	0%	31828	0.917	43.08	28.81	0%	0%	0%	0%	0%
20210602	29.55	30.16	28.81	29.1	-2.51%	-0.68%	0%	31448	0.9214	40.1	29.3	0%	0%	0%	0%	0%
20210601	29.48	29.99	29.02	29.85	1.39%	0.71%	0%	40732	1.2075	49.27	29.64	0%	0%	0%	0%	0%
20210531	30.9	31.02	28.7	29.44	-5.58%	-0.34%	0%	57703	1.7045	69.37	29.54	0%	0%	0%	0%	0%
20210528	31	31.4	30.01	31.18	0.74%	1.6%	0%	55323	1.6978	72.93	30.69	0%	0%	0%	0%	0%
20210527	32.52	32.99	30.61	30.95	-4.18%	-0.8%	0%	74776	2.333	105.42	31.2	0%	0%	0%	0%	0%
20210526	31.59	34.49	31.59	32.3	-1.7%	-1.94%	0%	64290	2.1174	104.08	32.94	0%	0%	0%	0%	0%
20210525	31.89	33.74	30.8	32.86	0.58%	1.83%	0%	97652	3.151	171.03	32.27	0%	0%	0%	0%	0%
20210524	29.99	32.67	29.99	32.67	10%	4.61%	0%	105775	3.3038	212.23	31.23	0%	0%	0%	0%	0%
20210521	32.38	32.38	29.62	29.7	-9.75%	-1.95%	0%	121878	3.6917	293.75	30.29	0%	0%	0%	0%	0%
20210520	30.79	32.91	30.79	32.91	9.99%	1.73%	0%	81351	2.6316	281.6	32.35	0%	0%	0%	0%	0%
20210519	27	29.92	26.42	29.92	10%	5.72%	0%	86818	2.4567	316.2	28.3	0%	0%	0%	0%	0%
20210518	24.9	27.2	24.8	27.2	9.99%	2.33%	0%	47314	1.2577	189.48	26.58	0%	0%	0%	0%	0%
20210517	24.21	25.14	23.85	24.73	1.48%	0.53%	0%	16115	0.3965	64.88	24.6	0%	0%	0%	0%	0%
20210514	24.66	25.27	24.06	24.37	-2.44%	-0.85%	0%	22044	0.5419	87.09	24.58	0%	0%	0%	0%	0%
20210513	23.93	25.27	23.82	24.98	4.3%	0.89%	0%	21781	0.5392	86.11	24.76	0%	0%	0%	0%	0%
20210512	23.83	24.25	23.65	23.95	0.34%	-0.04%	0%	8805	0.211	31.18	23.96	0%	0%	0%	0%	0%
20210511	23.88	23.91	23.16	23.87	0.42%	1.23%	0%	12186	0.2874	41.51	23.58	0%	0%	0%	0%	0%
20210510	23.95	24.24	23.51	23.77	0.81%	-0.42%	0%	12622	0.3013	43.61	23.87	0%	0%	0%	0%	0%
20210507	23.6	23.87	23.5	23.58	-0.8%	-0.25%	0%	19542	0.4619	65.43	23.64	0%	0%	0%	0%	0%
20210506	25.03	25.09	23.6	23.77	-5.26%	-1.29%	0%	43650	1.0509	139.09	24.08	0%	0%	0%	0%	0%
20210430	25.09	25.8	25.09	25.09	-10.01%	-0.16%	0%	52537	1.32	193.1	25.13	0%	0%	0%	0%	0%
20210429	27.26	28.16	26.66	27.88	1.49%	1.68%	0%	26686	0.7318	120.55	27.42	0%	0%	0%	0%	0%
20210428	27.69	27.75	27.04	27.47	-1.47%	0.4%	0%	18961	0.5188	88.54	27.36	0%	0%	0%	0%	0%
20210427	27.74	28.17	27.05	27.88	0.32%	0.83%	0%	20952	0.5794	101.45	27.65	0%	0%	0%	0%	0%
20210426	27	28.28	26.61	27.79	3.31%	0.54%	0%	37821	1.0454	191.69	27.64	0%	0%	0%	0%	0%
20210423	27.3	27.35	26.68	26.9	-0.26%	-0.04%	0%	12532	0.3372	71.29	26.91	0%	0%	0%	0%	0%
20210422	26.67	27.15	26.62	26.97	0.78%	0.48%	0%	9999	0.2684	55.11	26.84	0%	0%	0%	0%	0%
20210421	26.71	27.43	26.66	26.76	-0.45%	-0.82%	0%	16321	0.4403	89.96	26.98	0%	0%	0%	0%	0%
20210416	26.2	26.87	26	26.68	3.85%	0.72%	0%	34735	0.9203	186.84	26.49	0%	0%	0%	0%	0%
20210415	25.73	25.75	25.33	25.69	-0.58%	0.63%	0%	11618	0.2966	68.63	25.53	0%	0%	0%	0%	0%
20210414	25.2	25.86	24.78	25.84	3.4%	1.06%	0%	20225	0.5172	119.48	25.57	0%	0%	0%	0%	0%
20210413	24.79	25.98	24.4	24.99	0.6%	-0.79%	0%	19037	0.4795	115.25	25.19	0%	0%	0%	0%	0%
20210412	25.03	25.75	24.66	24.84	-2.55%	-1.08%	0%	12139	0.3048	75.18	25.11	0%	0%	0%	0%	0%
20210409	25.3	25.75	25.06	25.49	0.71%	0.24%	0%	10629	0.2703	67.21	25.43	0%	0%	0%	0%	0%
20210408	25.51	25.78	25.18	25.31	-0.98%	-0.82%	0%	10850	0.2769	68.2	25.52	0%	0%	0%	0%	0%
20210407	25.05	25.89	24.8	25.56	2.49%	0.16%	0%	18992	0.4846	115.77	25.52	0%	0%	0%	0%	0%
20210406	24.91	25.34	24.83	24.94	-0.91%	-0.24%	0%	11127	0.2782	67.34	25	0%	0%	0%	0%	0%
20210402	24.71	25.38	24.33	25.17	3.88%	0.72%	0%	19112	0.4776	108.75	24.99	0%	0%	0%	0%	0%
20210401	24.69	24.9	24.05	24.23	-2.46%	-0.41%	0%	14744	0.3587	75.53	24.33	0%	0%	0%	0%	0%
20210330	24.71	25.3	24.68	24.76	-0.52%	-0.8%	0%	12943	0.3231	64.95	24.96	0%	0%	0%	0%	0%
20210329	25	25.38	24.65	24.89	-0.88%	-0.16%	0%	15677	0.3908	69.67	24.93	0%	0%	0%	0%	0%
20210326	25.01	25.33	24.75	25.11	0.12%	0.44%	0%	16914	0.4228	65.81	25	0%	0%	0%	0%	0%
20201215	26.2	26.36	25.71	26.1	0%	0.35%	0%	13081	0.3403	48.42	26.01	0%	0%	0%	0%	0%
20201214	26.13	26.5	25.75	26.1	-0.76%	0.35%	0%	14696	0.3822	48.95	26.01	0%	0%	0%	0%	0%
20201211	25.92	26.55	25.58	26.3	1.15%	1%	0%	16950	0.4414	48.42	26.04	0%	0%	0%	0%	0%
20201210	25.8	26.6	25.75	26	0.08%	-0.76%	0%	16888	0.4425	39.82	26.2	0%	0%	0%	0%	0%
20201209	26.54	26.98	25.89	25.98	-1.78%	-1.89%	0%	20682	0.5476	44.06	26.48	0%	0%	0%	0%	0%
20201208	27.36	27.77	26.45	26.45	-2.76%	-1.42%	0%	30418	0.8162	66.33	26.83	0%	0%	0%	0%	0%
20201207	27.01	27.54	26.9	27.2	1.19%	-0.11%	0%	20883	0.5687	47.21	27.23	0%	0%	0%	0%	0%
20201204	27.3	27.55	26.85	26.88	-3.31%	-0.59%	0%	35700	0.9654	79.92	27.04	0%	0%	0%	0%	0%
20201203	27.85	28.47	27.6	27.8	0.47%	-0.89%	0%	42560	1.1938	103.17	28.05	0%	0%	0%	0%	0%
20201202	27.15	28.16	27	27.67	2.14%	0.51%	0%	36731	1.0111	91.39	27.53	0%	0%	0%	0%	0%
20201201	27.63	27.83	26.8	27.09	-1.6%	0.11%	0%	41060	1.1111	106.41	27.06	0%	0%	0%	0%	0%
20201130	27.3	28.02	27.06	27.53	0.77%	-0.15%	0%	60615	1.6712	166.56	27.57	0%	0%	0%	0%	0%
20201127	25.48	27.61	25.01	27.32	8.28%	2.78%	0%	91310	2.4273	274.03	26.58	0%	0%	0%	0%	0%
20201126	24.32	26.48	24.11	25.23	3.7%	-1.48%	0%	67942	1.7399	243.77	25.61	0%	0%	0%	0%	0%
20201125	24.58	24.7	24	24.33	-0.94%	0.41%	0%	16615	0.4025	65.92	24.23	0%	0%	0%	0%	0%
20201124	24	24.64	24	24.56	1.66%	0.61%	0%	22522	0.5497	89.38	24.41	0%	0%	0%	0%	0%
20201123	24.16	24.35	23.62	24.16	-0.62%	0.67%	0%	23760	0.5703	88.42	24	0%	0%	0%	0%	0%
20201120	24.41	24.58	24.02	24.31	-0.65%	0.04%	0%	17317	0.4208	65.65	24.3	0%	0%	0%	0%	0%
20201119	24.1	24.65	24.08	24.47	1.96%	0.33%	0%	26692	0.6511	103.54	24.39	0%	0%	0%	0%	0%
20201118	24	24.27	23.83	24	-0.21%	-0.04%	0%	15899	0.3818	64.13	24.01	0%	0%	0%	0%	0%
20201117	24.05	24.7	23.88	24.05	0.42%	-0.7%	0%	27313	0.6615	112.56	24.22	0%	0%	0%	0%	0%
20201116	24.02	24.18	23.53	23.95	-0.08%	0.34%	0%	19319	0.4612	83.59	23.87	0%	0%	0%	0%	0%
20201113	23.37	24.26	23.3	23.97	1.14%	0%	0%	28971	0.6944	129.86	23.97	0%	0%	0%	0%	0%
20201112	22.7	24.28	22.61	23.7	4.04%	0.64%	0%	29914	0.7046	139.62	23.55	0%	0%	0%	0%	0%
20201111	23.07	23.24	22.67	22.78	-1.81%	-0.61%	0%	19421	0.4451	91.74	22.92	0%	0%	0%	0%	0%
20201110	24	24.48	23.2	23.2	0.17%	-2.73%	0%	33492	0.7988	166.93	23.85	0%	0%	0%	0%	0%
20201109	22.52	23.3	22.52	23.16	2.48%	1.05%	0%	19561	0.4484	106.78	22.92	0%	0%	0%	0%	0%
20201106	22.65	22.79	22.39	22.6	-0.22%	0.44%	0%	11029	0.2481	62.95	22.5	0%	0%	0%	0%	0%
20201105	22.44	22.74	22.27	22.65	0.94%	0.62%	0%	13898	0.3129	75.9	22.51	0%	0%	0%	0%	0%
20201104	22.39	22.85	22.28	22.44	0.63%	-0.27%	0%	12785	0.2876	67.93	22.5	0%	0%	0%	0%	0%
20201103	21.9	22.41	21.69	22.3	1.87%	0.63%	0%	13544	0.3002	54.96	22.16	0%	0%	0%	0%	0%
20201102	22.11	22.12	21.08	21.89	-0.86%	0.27%	0%	14468	0.3158	46.79	21.83	0%	0%	0%	0%	0%
20201030	22.39	22.58	21.93	22.08	-1.21%	-0.63%	0%	16708	0.3713	46.57	22.22	0%	0%	0%	0%	0%
20201029	22.69	22.69	22.22	22.35	-3.16%	-0.49%	0%	22746	0.5109	60.8	22.46	0%	0%	0%	0%	0%
20201028	23.36	23.44	22.88	23.08	-1.2%	-0.22%	0%	16886	0.3906	44.54	23.13	0%	0%	0%	0%	0%
20201027	23.06	23.38	22.96	23.36	0.78%	0.56%	0%	11195	0.2601	28.05	23.23	0%	0%	0%	0%	0%
20201026	23.06	23.18	22.8	23.18	-0.22%	0.7%	0%	11809	0.2718	27.57	23.02	0%	0%	0%	0%	0%
20201023	23.85	23.85	23.09	23.23	-2.8%	-0.9%	0%	19200	0.45	41.72	23.44	0%	0%	0%	0%	0%
20201022	23.83	23.9	23.32	23.9	0.17%	1.23%	0%	18851	0.445	37.25	23.61	0%	0%	0%	0%	0%
20200909	27.81	27.99	26.57	26.77	-5.71%	-1.51%	0%	53291	1.4482	118.79	27.18	0%	0%	0%	0%	0%
20200908	28.45	29.45	28.39	28.39	-0.14%	-1.53%	0%	53540	1.5438	130.32	28.83	0%	0%	0%	0%	0%
20200907	27.96	28.8	27.66	28.43	2.41%	0.28%	0%	51965	1.4732	130.05	28.35	0%	0%	0%	0%	0%
20200904	27.8	27.98	27.5	27.76	-1.94%	0.14%	0%	27715	0.7683	69.27	27.72	0%	0%	0%	0%	0%
20200903	28.31	28.66	28.08	28.31	0.04%	-0.21%	0%	29274	0.8304	69.44	28.37	0%	0%	0%	0%	0%
20200902	28.03	28.46	27.77	28.3	0.93%	0.64%	0%	30215	0.8496	67.07	28.12	0%	0%	0%	0%	0%
20200901	28.3	28.78	27.87	28.04	-0.71%	-0.36%	0%	28663	0.8067	58.02	28.14	0%	0%	0%	0%	0%
20200831	28.39	28.59	28.09	28.24	-0.25%	-0.35%	0%	37947	1.0754	73.62	28.34	0%	0%	0%	0%	0%
20200828	27.1	28.44	27	28.31	4.46%	1.51%	0%	61640	1.7189	116.31	27.89	0%	0%	0%	0%	0%
20200827	26.95	27.14	26.56	27.1	0.63%	0.78%	0%	21878	0.5882	41.71	26.89	0%	0%	0%	0%	0%
20200826	27.86	27.9	26.88	26.93	-3.34%	-1.14%	0%	40645	1.1073	76.2	27.24	0%	0%	0%	0%	0%
20200825	27.95	28.25	27.65	27.86	0.22%	-0.04%	0%	34672	0.9663	63.89	27.87	0%	0%	0%	0%	0%
20200824	28.19	28.34	27.38	27.8	-1.42%	-0.11%	0%	40444	1.1254	70.42	27.83	0%	0%	0%	0%	0%
20200821	27.8	28.56	27.8	28.2	1.55%	-0.21%	0%	51842	1.4649	83.97	28.26	0%	0%	0%	0%	0%
20200820	27.61	28.46	26.82	27.77	0.04%	0.73%	0%	49320	1.3596	74.79	27.57	0%	0%	0%	0%	0%
20200819	27.46	28.68	27.35	27.76	1.06%	-1.35%	0%	63534	1.7876	89.83	28.14	0%	0%	0%	0%	0%
20200818	27.31	27.6	27.21	27.47	0.62%	0.22%	0%	38394	1.0522	49.16	27.41	0%	0%	0%	0%	0%
20200817	26.95	27.34	26.88	27.3	1.37%	0.55%	0%	42976	1.167	46.63	27.15	0%	0%	0%	0%	0%
20200814	27.2	27.31	26.62	26.93	-1.03%	-0.04%	0%	41685	1.123	42.22	26.94	0%	0%	0%	0%	0%
20200813	27.39	27.54	27.02	27.21	-0.69%	-0.15%	0%	41312	1.1257	38.79	27.25	0%	0%	0%	0%	0%
20200812	28.1	28.29	26.9	27.4	-3.32%	-0.07%	0%	65230	1.7886	57.56	27.42	0%	0%	0%	0%	0%
20200811	28.4	28.98	28.22	28.34	-0.39%	-0.74%	0%	60477	1.7268	52.98	28.55	0%	0%	0%	0%	0%
20200810	29.01	29.13	28.04	28.45	-3.82%	0.18%	0%	89105	2.5303	72.82	28.4	0%	0%	0%	0%	0%
20200807	29.4	30.45	29.22	29.58	1.27%	-0.64%	0%	92980	2.7681	77.21	29.77	0%	0%	0%	0%	0%
20200806	29.8	30.2	28.92	29.21	-2.34%	-0.65%	0%	93503	2.7493	71.05	29.4	0%	0%	0%	0%	0%
20200805	30.57	30.7	29.55	29.91	-4.2%	-0.23%	0%	112136	3.3619	80.71	29.98	0%	0%	0%	0%	0%
20200804	29.78	31.54	29.35	31.22	4.91%	2.09%	0%	179662	5.4941	114.63	30.58	0%	0%	0%	0%	0%
20200803	29.6	29.92	29.25	29.76	0.74%	0.57%	0%	98250	2.9068	58.23	29.59	0%	0%	0%	0%	0%
20200731	30.04	30.4	29.27	29.54	-2.89%	-0.77%	0%	111420	3.3168	70.31	29.77	0%	0%	0%	0%	0%
20200730	29.55	30.83	29.21	30.42	2.15%	1%	0%	126159	3.8002	86.54	30.12	0%	0%	0%	0%	0%
20200729	29.12	30.16	28.89	29.78	0.95%	0.71%	0%	105626	3.1234	69.97	29.57	0%	0%	0%	0%	0%
20200728	29	30.3	28.66	29.5	1.37%	0.17%	0%	110780	3.2628	70.32	29.45	0%	0%	0%	0%	0%
20200727	30.09	30.45	28.51	29.1	-5.61%	-0.85%	0%	131980	3.8732	79.84	29.35	0%	0%	0%	0%	0%
20200724	30	31.93	29.51	30.83	0.1%	0.23%	0%	188388	5.7943	115.2	30.76	0%	0%	0%	0%	0%
20200723	31.71	32.18	30.58	30.8	-6.84%	-1.57%	0%	184901	5.7849	118.18	31.29	0%	0%	0%	0%	0%
20200722	31.94	35.11	30.26	33.06	3.25%	2.32%	0%	298800	9.6547	205.31	32.31	0%	0%	0%	0%	0%
20200721	32.02	32.02	29.66	32.02	10%	2.99%	0%	242995	7.5535	245.54	31.09	0%	0%	0%	0%	0%
20200720	29.11	29.11	29.11	29.11	10.02%	0%	0%	5874	0.171	19.1	29.11	0%	0%	0%	0%	0%
20200717	26.46	26.46	26.46	26.46	10.02%	-0.11%	0%	1344	0.0356	2.09	26.49	0%	0%	0%	0%	0%