股票价格成本查询

相关股票: 中芯国际工业富联立讯精密京东方Ａ海光信息北方华创传音控股韦尔股份 XD中微公华虹公司三安光电 TCL科技紫光国微华润微兆易创新卓胜微蓝思科技三环集团澜起科技寒武纪长电科技闻泰科技沪硅产业歌尔股份华勤技术鹏鼎控股盛美上海沪电股份拓荆科技领益智造格科微复旦微电江波龙中芯集成圣邦股份和辉光电安克创新生益科技北京君正视源股份龙芯中科士兰微晶合集成
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249股吧

日期	开盘	最高	最低	收盘	升跌%	收盘/均价	收盘/十均价	交易量/手	交易金额/亿	钱流	日均价	升跌%	升跌%	升跌%	升跌%	升跌均
20230928	32.89	33.3	32.7	32.98	0.52%	-0.09%	0%	39153	1.2923	94.93	33.01	0%	0%	0%	0%	0%
20230927	32.58	33.4	32.48	32.81	0.46%	-0.42%	0%	40129	1.3221	98.42	32.95	0%	0%	0%	0%	0%
20230926	32.96	33.14	32.62	32.66	-1.3%	-0.43%	0%	29249	0.9593	70.42	32.8	0%	0%	0%	0%	0%
20230925	33.42	33.52	32.79	33.09	-0.51%	0.12%	0%	34536	1.1415	79.64	33.05	0%	0%	0%	0%	0%
20230922	32.33	33.32	32.26	33.26	2.46%	1.19%	0%	41851	1.3755	90.04	32.87	0%	0%	0%	0%	0%
20230921	32.61	32.9	32.38	32.46	-0.7%	-0.4%	0%	30323	0.9881	62.47	32.59	0%	0%	0%	0%	0%
20230920	33.07	33.55	32.63	32.69	-1.45%	-0.79%	0%	31428	1.0354	59.31	32.95	0%	0%	0%	0%	0%
20230919	33.4	33.49	32.78	33.17	-0.87%	0.09%	0%	42149	1.3969	68.22	33.14	0%	0%	0%	0%	0%
20230918	33.49	33.95	33.3	33.46	-1.39%	-0.33%	0%	46923	1.5752	73.18	33.57	0%	0%	0%	0%	0%
20230915	33.61	34.84	33.1	33.93	1.74%	-0.12%	0%	68917	2.3408	106	33.97	0%	0%	0%	0%	0%
20230914	33.94	33.94	33.15	33.35	-1.27%	-0.03%	0%	33838	1.1287	53.37	33.36	0%	0%	0%	0%	0%
20230913	34	34.19	33.44	33.78	-0.97%	0.18%	0%	44929	1.5151	68.93	33.72	0%	0%	0%	0%	0%
20230912	34.15	34.25	33.62	34.11	-0.12%	0.29%	0%	49236	1.6746	72.14	34.01	0%	0%	0%	0%	0%
20230911	33.8	34.47	33.68	34.15	1.4%	0.12%	0%	61224	2.0884	87.08	34.11	0%	0%	0%	0%	0%
20230908	33.28	34.08	33.25	33.68	0.36%	-0.3%	0%	57056	1.9273	80.82	33.78	0%	0%	0%	0%	0%
20230907	34.7	34.7	33.56	33.56	-3.73%	-1.18%	0%	77378	2.6277	112.88	33.96	0%	0%	0%	0%	0%
20230906	33.23	34.97	33.2	34.86	4.06%	1.48%	0%	118054	4.055	183.61	34.35	0%	0%	0%	0%	0%
20230905	33.4	34	33.3	33.5	0.18%	-0.45%	0%	72480	2.4392	127.15	33.65	0%	0%	0%	0%	0%
20230904	32.79	33.5	32.6	33.44	2.39%	1.03%	0%	64000	2.1187	112.81	33.1	0%	0%	0%	0%	0%
20230901	32.9	33.17	32.5	32.66	-0.97%	-0.24%	0%	42635	1.3959	76.39	32.74	0%	0%	0%	0%	0%
20230831	32.7	33.28	32.51	32.98	0.4%	0.06%	0%	59339	1.9558	107.6	32.96	0%	0%	0%	0%	0%
20230830	32.5	33.51	32.5	32.85	1.36%	-0.54%	0%	82821	2.7353	151.28	33.03	0%	0%	0%	0%	0%
20230829	31.27	32.78	31.17	32.41	2.92%	0.71%	0%	75713	2.4365	138.6	32.18	0%	0%	0%	0%	0%
20230828	33	33.33	31.39	31.49	1.09%	-2.11%	0%	60272	1.9391	108.49	32.17	0%	0%	0%	0%	0%
20230825	31.5	31.83	30.94	31.15	-2.38%	-0.8%	0%	43065	1.3521	67.12	31.4	0%	0%	0%	0%	0%
20230824	31.85	32.32	31.42	31.91	0.66%	0.03%	0%	44939	1.4336	70.32	31.9	0%	0%	0%	0%	0%
20230823	32.35	32.6	31.7	31.7	-2.52%	-1.15%	0%	35876	1.1505	57.7	32.07	0%	0%	0%	0%	0%
20230822	32.44	32.75	31.69	32.52	1.06%	1.06%	0%	62920	2.025	101.57	32.18	0%	0%	0%	0%	0%
20230821	32.85	33	32.12	32.18	-2.04%	-1.02%	0%	49956	1.6242	83.78	32.51	0%	0%	0%	0%	0%
20230818	33.42	33.74	32.83	32.85	-1.76%	-1.2%	0%	39314	1.3072	66.95	33.25	0%	0%	0%	0%	0%
20230817	33.08	33.77	32.75	33.44	1.83%	0.33%	0%	55888	1.8627	91.65	33.33	0%	0%	0%	0%	0%
20230816	33.08	33.49	32.76	32.84	-1.62%	-0.58%	0%	55417	1.8307	90.34	33.03	0%	0%	0%	0%	0%
20230815	34.3	34.6	33.1	33.38	-2.65%	-0.57%	0%	82233	2.7605	136.6	33.57	0%	0%	0%	0%	0%
20230814	36.36	36.4	33.45	34.29	-5.85%	-0.55%	0%	133506	4.6034	230.15	34.48	0%	0%	0%	0%	0%
20230811	37.54	37.64	36.41	36.42	-3.16%	-1.3%	0%	43056	1.5887	84.45	36.9	0%	0%	0%	0%	0%
20230810	37.61	37.88	37.35	37.61	-0.03%	0.05%	0%	25836	0.9711	50.24	37.59	0%	0%	0%	0%	0%
20230809	37.6	37.91	37.5	37.62	-0.4%	-0.16%	0%	30400	1.1454	55.78	37.68	0%	0%	0%	0%	0%
20230808	38.17	38.28	37.63	37.77	-1.33%	-0.18%	0%	39244	1.4848	70.67	37.84	0%	0%	0%	0%	0%
20230807	38.53	38.68	37.9	38.28	-0.7%	0.1%	0%	46100	1.763	73.38	38.24	0%	0%	0%	0%	0%
20230804	38.45	38.75	38.18	38.55	0.23%	0.16%	0%	54470	2.0966	88.09	38.49	0%	0%	0%	0%	0%
20230803	38.1	38.53	38.1	38.46	0.44%	0.29%	0%	46583	1.7863	75.45	38.35	0%	0%	0%	0%	0%
20230802	38.21	38.45	38.02	38.29	0.1%	0.16%	0%	46237	1.7675	73.61	38.23	0%	0%	0%	0%	0%
20230801	38.37	38.75	38	38.25	-0.36%	-0.26%	0%	66512	2.5508	100.69	38.35	0%	0%	0%	0%	0%
20230731	37.38	38.8	37.3	38.39	2.65%	0.21%	0%	89053	3.4115	123.56	38.31	0%	0%	0%	0%	0%
20230728	37.03	37.57	36.82	37.4	0.97%	0.38%	0%	49848	1.8572	70.95	37.26	0%	0%	0%	0%	0%
20230727	37.78	37.98	36.9	37.04	-1.96%	-0.72%	0%	58246	2.1731	78.93	37.31	0%	0%	0%	0%	0%
20230726	37.83	37.97	37.46	37.78	-0.13%	0.24%	0%	49716	1.874	66.07	37.69	0%	0%	0%	0%	0%
20230725	36.55	37.97	36.38	37.83	4.82%	1.31%	0%	120115	4.4846	156.74	37.34	0%	0%	0%	0%	0%
20230724	36.53	36.65	36.02	36.09	-1.2%	-0.52%	0%	42332	1.5357	57.77	36.28	0%	0%	0%	0%	0%
20230721	36.3	37.18	36.14	36.53	0.41%	-0.57%	0%	53312	1.9589	73.32	36.74	0%	0%	0%	0%	0%
20230720	36.93	37.15	36.31	36.38	-1.76%	-0.71%	0%	58262	2.1348	79.43	36.64	0%	0%	0%	0%	0%
20230719	37.41	38.19	36.68	37.03	-1.8%	-0.27%	0%	83570	3.1031	114.71	37.13	0%	0%	0%	0%	0%
20230718	37.21	38.86	37.2	37.71	1.34%	-0.95%	0%	127076	4.8379	181.09	38.07	0%	0%	0%	0%	0%
20230717	37.5	37.54	36.86	37.21	-1.4%	0.22%	0%	53839	1.9989	73.63	37.13	0%	0%	0%	0%	0%
20230714	37.88	38.46	37.66	37.74	-0.61%	-0.74%	0%	84858	3.2262	116.69	38.02	0%	0%	0%	0%	0%
20230713	37.35	38.28	37.29	37.97	2.12%	0.11%	0%	79340	3.0092	108.76	37.93	0%	0%	0%	0%	0%
20230712	37.71	37.96	37.12	37.18	-1.61%	-0.99%	0%	56778	2.132	76.49	37.55	0%	0%	0%	0%	0%
20230711	36.98	37.83	36.95	37.79	1.91%	0.48%	0%	65933	2.4796	90	37.61	0%	0%	0%	0%	0%
20230710	37.09	37.65	36.85	37.08	0.52%	-0.4%	0%	45134	1.6805	61.22	37.23	0%	0%	0%	0%	0%
20230707	37.23	37.49	36.61	36.89	-1.52%	-0.22%	0%	58073	2.1471	73.4	36.97	0%	0%	0%	0%	0%
20230706	37.37	38.09	37.31	37.46	-0.24%	-0.66%	0%	61552	2.3209	73.03	37.71	0%	0%	0%	0%	0%
20230705	37.94	38.22	37.49	37.55	-1.34%	-0.71%	0%	73025	2.7619	83.12	37.82	0%	0%	0%	0%	0%
20230704	37.18	38.67	37.1	38.06	2.92%	0.32%	0%	138869	5.2681	158.37	37.94	0%	0%	0%	0%	0%
20230703	36.79	37.48	36.79	36.98	0.68%	-0.22%	0%	67089	2.486	78.2	37.06	0%	0%	0%	0%	0%
20230630	35.58	36.86	35.55	36.73	2.51%	0.82%	0%	88973	3.2416	97.39	36.43	0%	0%	0%	0%	0%
20230629	36.11	36.75	35.79	35.83	-0.75%	-0.89%	0%	71643	2.5901	77.44	36.15	0%	0%	0%	0%	0%
20230628	36.84	36.93	35.95	36.1	-1.82%	-0.58%	0%	66969	2.4318	70.2	36.31	0%	0%	0%	0%	0%
20230627	36.18	37.43	36.18	36.77	0.88%	-0.08%	0%	52312	1.9249	55.78	36.8	0%	0%	0%	0%	0%
20230626	36.3	37.1	35.81	36.45	-0.57%	0.19%	0%	97343	3.5411	95.53	36.38	0%	0%	0%	0%	0%
20230621	38.25	38.35	36.65	36.66	-4.53%	-1.64%	0%	135557	5.0522	136.48	37.27	0%	0%	0%	0%	0%
20230620	38.38	38.65	37.81	38.4	0.08%	0.21%	0%	88151	3.3777	99.14	38.32	0%	0%	0%	0%	0%
20230619	38.17	38.7	38.03	38.37	0.42%	-0.1%	0%	82789	3.1802	92.03	38.41	0%	0%	0%	0%	0%
20230616	37.82	38.3	37.61	38.21	1.08%	0.58%	0%	99581	3.7828	104.84	37.99	0%	0%	0%	0%	0%
20230615	37.77	37.99	37.38	37.8	-0.16%	0.43%	0%	105781	3.9819	110.27	37.64	0%	0%	0%	0%	0%
20230614	38.55	38.6	37.86	37.86	-1.79%	-0.71%	0%	89027	3.3945	95.3	38.13	0%	0%	0%	0%	0%
20230613	37.98	38.71	37.52	38.55	1.47%	0.92%	0%	98947	3.7795	106.34	38.2	0%	0%	0%	0%	0%
20230612	38.06	38.51	37.97	37.99	-1.25%	-0.52%	0%	59890	2.2874	63.94	38.19	0%	0%	0%	0%	0%
20230609	38.13	38.47	37.1	38.47	0.52%	2.07%	0%	118660	4.4727	121.9	37.69	0%	0%	0%	0%	0%
20230608	39	39.05	37.71	38.27	-2.5%	-0.1%	0%	91067	3.4889	97.72	38.31	0%	0%	0%	0%	0%
20230607	39.15	39.8	38.81	39.25	0.36%	-0.13%	0%	53706	2.1104	59.14	39.3	0%	0%	0%	0%	0%
20230606	40.45	40.46	39.08	39.11	-3.69%	-1.39%	0%	97346	3.8608	104.07	39.66	0%	0%	0%	0%	0%
20230605	41.17	42.18	40.56	40.61	-1.36%	-1.69%	0%	113838	4.7025	129.94	41.31	0%	0%	0%	0%	0%
20230602	40.5	41.61	40.21	41.17	1.73%	0.46%	0%	93204	3.8199	107.72	40.98	0%	0%	0%	0%	0%
20230601	40.3	40.99	39.57	40.47	0.37%	0.42%	0%	86360	3.4805	87.45	40.3	0%	0%	0%	0%	0%
20230531	40.61	41.09	40.15	40.74	-0.15%	0.15%	0%	81684	3.3227	84.2	40.68	0%	0%	0%	0%	0%
20230530	40.8	40.87	39.8	40.8	-0.41%	1.22%	0%	99382	4.0061	100.51	40.31	0%	0%	0%	0%	0%
20230529	41.11	41.5	40.88	40.97	-0.32%	-0.41%	0%	78212	3.2179	78.19	41.14	0%	0%	0%	0%	0%
20230526	40.95	41.2	40.5	41.1	0.71%	0.44%	0%	85153	3.4846	80.29	40.92	0%	0%	0%	0%	0%
20230525	40.44	41.09	39.9	40.81	0.54%	0.67%	0%	85474	3.4653	73.69	40.54	0%	0%	0%	0%	0%
20230524	40.17	41.3	40.01	40.59	0.42%	-0.44%	0%	86391	3.5219	71.15	40.77	0%	0%	0%	0%	0%
20230523	40.86	41.14	40.41	40.42	-1.77%	-0.96%	0%	72322	2.9511	57.7	40.81	0%	0%	0%	0%	0%
20230522	41.9	42.18	40.82	41.15	-1.65%	-0.17%	0%	96071	3.96	73.44	41.22	0%	0%	0%	0%	0%
20230519	40	41.89	40	41.84	5.13%	2.1%	0%	189027	7.747	136.59	40.98	0%	0%	0%	0%	0%
20230518	40.07	40.3	39.6	39.8	-0.67%	-0.25%	0%	79920	3.1889	56.65	39.9	0%	0%	0%	0%	0%
20230517	39.59	40.38	39.4	40.07	0.98%	0.02%	0%	101844	4.0794	67.16	40.06	0%	0%	0%	0%	0%
20230516	39.45	40.26	38.85	39.68	0.51%	0.18%	0%	134068	5.3102	79.53	39.61	0%	0%	0%	0%	0%
20230515	38.88	39.62	38.12	39.48	0.87%	1.62%	0%	140501	5.4578	66.64	38.85	0%	0%	0%	0%	0%
20230510	41.01	41.43	39.6	40.13	-3.02%	-0.27%	0%	176640	7.108	75.5	40.24	0%	0%	0%	0%	0%
20230509	42.4	42.72	41.3	41.38	-2.47%	-1.31%	0%	141775	5.9442	57.05	41.93	0%	0%	0%	0%	0%
20230508	43	43.3	42.2	42.43	-1.33%	-0.16%	0%	121393	5.1598	44.46	42.5	0%	0%	0%	0%	0%
20230505	44.19	44.85	42.6	43	-2.69%	-1.38%	0%	131095	5.7161	45	43.6	0%	0%	0%	0%	0%
20230504	45.39	45.86	44.1	44.19	-4.14%	-1.16%	0%	150904	6.7466	51.01	44.71	0%	0%	0%	0%	0%
20230428	45.05	46.2	44.88	46.1	2.88%	0.66%	0%	159851	7.321	51.11	45.8	0%	0%	0%	0%	0%
20230427	45	46.5	44.56	44.81	-1.54%	-1.3%	0%	168048	7.6292	47.55	45.4	0%	0%	0%	0%	0%
20230426	46.05	46.77	45.18	45.51	-1.71%	-0.87%	0%	220119	10.1067	61.38	45.91	0%	0%	0%	0%	0%
20230425	49.8	49.92	45.81	46.3	-9.04%	-2.3%	0%	430547	20.4057	122.85	47.39	0%	0%	0%	0%	0%
20230424	54.11	55.56	50.9	50.9	-10.01%	-2.7%	0%	329958	17.259	109.01	52.31	0%	0%	0%	0%	0%
20230421	59.5	59.5	56	56.56	-6.02%	-1.77%	0%	304519	17.534	110.91	57.58	0%	0%	0%	0%	0%
20230420	58.3	60.49	57.98	60.18	2.35%	0.85%	0%	298024	17.7845	114.18	59.67	0%	0%	0%	0%	0%
20230419	57.71	59.92	57.71	58.8	1.4%	-0.57%	0%	272183	16.0982	98.54	59.14	0%	0%	0%	0%	0%
20230418	58.32	58.4	56.97	57.99	-1.89%	0.42%	0%	190062	10.9752	64.93	57.75	0%	0%	0%	0%	0%
20230417	59.43	61.12	58.2	59.11	-0.42%	-1.05%	0%	296876	17.7352	96.94	59.74	0%	0%	0%	0%	0%
20230414	55.2	59.93	53.86	59.36	8.56%	3.11%	0%	425646	24.5032	134.75	57.57	0%	0%	0%	0%	0%
20230413	56	56.65	54.49	54.68	-3.53%	-1.19%	0%	214432	11.866	62.96	55.34	0%	0%	0%	0%	0%
20230412	56.97	57.45	55.7	56.68	-0.68%	-0.23%	0%	203004	11.5319	61.09	56.81	0%	0%	0%	0%	0%
20230411	56.3	57.57	55.71	57.07	2.09%	0.65%	0%	222982	12.6437	68.47	56.7	0%	0%	0%	0%	0%
20230410	59.08	59.49	55.67	55.9	-5.37%	-2.43%	0%	297365	17.035	95.05	57.29	0%	0%	0%	0%	0%
20230407	58.93	59.67	57.5	59.07	0.32%	0.85%	0%	260108	15.2342	89.28	58.57	0%	0%	0%	0%	0%
20230406	56.4	60.85	56.21	58.88	3.33%	-0.3%	0%	430189	25.4088	151.1	59.06	0%	0%	0%	0%	0%
20230404	57.21	59.77	56.52	56.98	-1.89%	-1.88%	0%	374888	21.7697	146.56	58.07	0%	0%	0%	0%	0%
20230403	54.99	58.6	54.92	58.08	6.61%	1.56%	0%	434947	24.8761	185.2	57.19	0%	0%	0%	0%	0%
20230331	53.53	54.49	52.74	54.48	2.41%	1.64%	0%	309710	16.5999	135.61	53.6	0%	0%	0%	0%	0%
20230330	53.86	55.38	52.92	53.2	1.6%	-1.46%	0%	576627	31.1344	273.81	53.99	0%	0%	0%	0%	0%
20230329	47.69	52.36	47.52	52.36	10%	4.14%	0%	240778	12.1073	133.23	50.28	0%	0%	0%	0%	0%
20230328	48.7	48.8	47.53	47.6	-3.45%	-0.77%	0%	155113	7.4407	81.95	47.97	0%	0%	0%	0%	0%
20230327	49.9	50.66	49.25	49.3	-1.52%	-0.86%	0%	144696	7.1963	71.89	49.73	0%	0%	0%	0%	0%
20230324	50.7	50.84	49.47	50.06	-1.48%	-0.1%	0%	168065	8.4218	85.18	50.11	0%	0%	0%	0%	0%
20230323	49.18	50.87	49.07	50.81	2.94%	1.72%	0%	255471	12.7615	125.92	49.95	0%	0%	0%	0%	0%
20230322	49.6	49.77	48.9	49.36	-0.28%	0.16%	0%	117148	5.773	62.4	49.28	0%	0%	0%	0%	0%
20230321	49.51	49.9	48.85	49.5	-0.9%	0.18%	0%	152300	7.5253	84.7	49.41	0%	0%	0%	0%	0%
20230320	48.1	50.52	47.66	49.95	3.7%	1.09%	0%	261970	12.9444	152.62	49.41	0%	0%	0%	0%	0%
20230317	48.1	48.72	47.38	48.17	1.18%	0.04%	0%	162598	7.8284	103.62	48.15	0%	0%	0%	0%	0%
20230316	48.12	49.1	47.33	47.61	-1.88%	-1.16%	0%	169454	8.163	113.52	48.17	0%	0%	0%	0%	0%
20230315	49.4	49.97	48.35	48.52	-1.58%	-0.96%	0%	241957	11.8533	179.47	48.99	0%	0%	0%	0%	0%
20230314	46.8	49.61	46.3	49.3	4.94%	2.01%	0%	346331	16.7368	297.82	48.33	0%	0%	0%	0%	0%
20230313	46.35	47.1	46.13	46.98	0.53%	0.79%	0%	128326	5.9817	144.03	46.61	0%	0%	0%	0%	0%
20230310	44.68	47.55	44.6	46.73	4.03%	0.34%	0%	232078	10.8082	282.67	46.57	0%	0%	0%	0%	0%
20230309	44.49	45.56	44.39	44.92	1.22%	-0.35%	0%	90296	4.0708	136.58	45.08	0%	0%	0%	0%	0%
20230308	43.75	44.67	43.66	44.38	0.98%	0.5%	0%	48252	2.1308	76.77	44.16	0%	0%	0%	0%	0%
20230307	45.08	45.37	43.87	43.95	-3.15%	-1.26%	0%	79371	3.5332	127.29	44.51	0%	0%	0%	0%	0%
20230306	45.15	45.76	44.43	45.38	0.46%	0.64%	0%	82771	3.7319	136.45	45.09	0%	0%	0%	0%	0%
20230303	44.76	45.27	44.35	45.17	2.15%	0.56%	0%	95265	4.2797	156.61	44.92	0%	0%	0%	0%	0%
20230302	44.83	45.18	44.2	44.22	-1.34%	-1.01%	0%	54725	2.4445	82.92	44.67	0%	0%	0%	0%	0%
20230301	44.57	45.02	44.38	44.82	0.49%	0.22%	0%	49525	2.2147	64.93	44.72	0%	0%	0%	0%	0%
20230228	44.46	44.88	43.97	44.6	0.95%	0.52%	0%	46504	2.0635	56.65	44.37	0%	0%	0%	0%	0%
20230227	44.77	44.95	44.04	44.18	-1.93%	-0.56%	0%	58918	2.6176	67.83	44.43	0%	0%	0%	0%	0%
20230224	45.75	45.9	44.8	45.05	-0.79%	-0.51%	0%	51766	2.3442	58.97	45.28	0%	0%	0%	0%	0%
20230223	45.59	45.9	45.22	45.41	-0.48%	-0.29%	0%	43452	1.9788	46.55	45.54	0%	0%	0%	0%	0%
20230222	45.5	46.18	45.35	45.63	-0.48%	-0.11%	0%	45915	2.0973	44.38	45.68	0%	0%	0%	0%	0%
20230221	45.52	46.39	45.34	45.85	0.33%	-0.02%	0%	68152	3.1254	64.41	45.86	0%	0%	0%	0%	0%
20230220	45.1	45.87	44.53	45.7	1.47%	1.4%	0%	82022	3.697	76.76	45.07	0%	0%	0%	0%	0%
20230217	46.63	47.1	45	45.04	-4.03%	-1.77%	0%	139836	6.4113	134.58	45.85	0%	0%	0%	0%	0%
20230216	48.31	48.78	46.2	46.93	-2.74%	-1.82%	0%	147267	7.0399	157.31	47.8	0%	0%	0%	0%	0%
20230215	47.43	48.3	47.14	48.25	1.64%	0.86%	0%	94693	4.5305	106.55	47.84	0%	0%	0%	0%	0%
20230214	47.63	48.62	47.17	47.47	-0.34%	-0.63%	0%	88776	4.2411	102.87	47.77	0%	0%	0%	0%	0%
20230213	47.35	47.92	47	47.63	0.32%	0.36%	0%	80451	3.8183	93.82	47.46	0%	0%	0%	0%	0%
20230210	47.9	48.75	47.2	47.48	-0.94%	-1%	0%	106640	5.1144	123.73	47.96	0%	0%	0%	0%	0%
20230209	46.07	48.1	45.81	47.93	3.92%	1.37%	0%	142987	6.7608	174.4	47.28	0%	0%	0%	0%	0%
20230208	46.77	47.5	46.11	46.12	-1.22%	-1.14%	0%	72847	3.3982	94.8	46.65	0%	0%	0%	0%	0%
20230207	46.99	47.27	46.5	46.69	-0.41%	-0.11%	0%	59300	2.7714	79.45	46.74	0%	0%	0%	0%	0%
20230206	47.28	47.82	46.65	46.88	-1.41%	-0.42%	0%	67583	3.1816	86.12	47.08	0%	0%	0%	0%	0%
20230203	47.15	48	46.69	47.55	0.21%	0.61%	0%	74735	3.532	93.25	47.26	0%	0%	0%	0%	0%
20230202	47.66	48.18	47.15	47.45	0.36%	-0.4%	0%	101496	4.8349	133.51	47.64	0%	0%	0%	0%	0%
20230201	46.66	47.69	46.6	47.28	1.55%	0.15%	0%	68823	3.2492	97.6	47.21	0%	0%	0%	0%	0%
20230131	47.31	47.63	46.45	46.56	-2.37%	-0.66%	0%	79394	3.7213	112.17	46.87	0%	0%	0%	0%	0%
20230130	47.6	48.34	46.81	47.69	1.4%	0.13%	0%	93756	4.4658	136.04	47.63	0%	0%	0%	0%	0%
20230120	46.97	47.28	46.48	47.03	0.15%	0.3%	0%	54782	2.5685	80.95	46.89	0%	0%	0%	0%	0%
20230119	45.81	47.1	45.72	46.96	2.09%	0.6%	0%	82406	3.8468	112.19	46.68	0%	0%	0%	0%	0%
20230118	46.5	46.5	45.76	46	0.04%	-0.07%	0%	52914	2.4354	73.75	46.03	0%	0%	0%	0%	0%
20230117	44.7	47.17	44.7	45.98	2.61%	-0.24%	0%	104627	4.8225	144.76	46.09	0%	0%	0%	0%	0%
20230116	43.69	45.35	43.58	44.81	1.84%	0.31%	0%	92014	4.1099	134.06	44.67	0%	0%	0%	0%	0%
20230113	43.74	44	43.44	44	0.59%	0.55%	0%	42847	1.875	66.58	43.76	0%	0%	0%	0%	0%
20230112	43.51	43.97	43.03	43.74	0.44%	0.44%	0%	44120	1.9214	68.95	43.55	0%	0%	0%	0%	0%
20230111	44.06	44.8	43.43	43.55	-1.16%	-1.34%	0%	70853	3.1271	111.94	44.14	0%	0%	0%	0%	0%
20230110	43.92	44.82	43.85	44.06	0%	-0.47%	0%	76133	3.3707	124.58	44.27	0%	0%	0%	0%	0%
20230109	43.4	44.66	43.4	44.06	1.12%	-0.23%	0%	76890	3.3951	129.66	44.16	0%	0%	0%	0%	0%
20230106	42.63	44.3	42.51	43.57	1.78%	0.07%	0%	110037	4.7909	186.54	43.54	0%	0%	0%	0%	0%
20230105	42.68	42.97	42.24	42.81	0.52%	0.38%	0%	67443	2.8767	121.27	42.65	0%	0%	0%	0%	0%
20230104	43.1	43.8	42.4	42.59	-1.41%	-0.91%	0%	63183	2.7155	111.77	42.98	0%	0%	0%	0%	0%
20230103	42.5	43.36	42.02	43.2	1.41%	1.08%	0%	50232	2.1469	86.15	42.74	0%	0%	0%	0%	0%
20221230	43.02	43.38	42.39	42.6	-0.61%	-0.33%	0%	37516	1.6035	58.87	42.74	0%	0%	0%	0%	0%
20221229	42.95	43.44	42.8	42.86	-0.44%	-0.44%	0%	37046	1.595	53.19	43.05	0%	0%	0%	0%	0%
20221228	43.59	43.76	42.96	43.05	-1.85%	-0.37%	0%	45827	1.9802	57.66	43.21	0%	0%	0%	0%	0%
20221227	43.45	44.05	43.1	43.86	0.94%	0.55%	0%	50945	2.2224	55.54	43.62	0%	0%	0%	0%	0%
20221226	42.18	43.68	42.09	43.45	2.86%	0.77%	0%	57895	2.4964	58.96	43.12	0%	0%	0%	0%	0%
20221223	43	43.35	41.86	42.24	-2.65%	-0.66%	0%	67911	2.8873	59.92	42.52	0%	0%	0%	0%	0%
20221222	44.6	44.67	43.22	43.39	-1.97%	-1.07%	0%	64544	2.831	52.61	43.86	0%	0%	0%	0%	0%
20221221	45.91	46.36	43.93	44.26	-3.57%	-1.4%	0%	76894	3.452	63.15	44.89	0%	0%	0%	0%	0%
20221220	46.16	47.1	45.7	45.9	-0.82%	-0.74%	0%	72008	3.3298	59.46	46.24	0%	0%	0%	0%	0%
20221219	48.14	48.14	46.07	46.28	-3.92%	-1.51%	0%	90770	4.2657	72.51	46.99	0%	0%	0%	0%	0%
20221216	49.1	49.11	48	48.17	-2.43%	-0.45%	0%	94367	4.5664	78.8	48.39	0%	0%	0%	0%	0%
20221215	48.7	50.1	48.05	49.37	1.06%	-0.2%	0%	119647	5.9188	103.64	49.47	0%	0%	0%	0%	0%
20221214	49.97	50.77	48.61	48.85	0.58%	-1.55%	0%	153427	7.6138	136.55	49.62	0%	0%	0%	0%	0%
20221213	49.09	49.6	48.51	48.57	-1.62%	-0.82%	0%	93081	4.5582	89.1	48.97	0%	0%	0%	0%	0%
20221212	48.6	49.98	48.1	49.37	0.86%	0.14%	0%	168929	8.3289	165.52	49.3	0%	0%	0%	0%	0%
20221209	47.7	48.95	47.3	48.95	3.71%	1.3%	0%	175143	8.4632	188.04	48.32	0%	0%	0%	0%	0%
20221208	47.72	48	47.07	47.2	-1.5%	-0.63%	0%	77426	3.6777	92.68	47.5	0%	0%	0%	0%	0%
20221207	49.03	49.04	47.85	47.92	-2.26%	-0.97%	0%	97640	4.7246	121.17	48.39	0%	0%	0%	0%	0%
20221206	47.87	49.48	47.6	49.03	2.42%	0.33%	0%	124321	6.0761	155.41	48.87	0%	0%	0%	0%	0%
20221205	47.7	48.04	47.27	47.87	1.23%	0.61%	0%	68999	3.283	83.3	47.58	0%	0%	0%	0%	0%
20221202	46.51	47.37	46.22	47.29	1.39%	0.7%	0%	78000	3.6626	84.11	46.96	0%	0%	0%	0%	0%
20221201	46.88	47.67	46.57	46.64	0.58%	-1.08%	0%	98919	4.6637	92.36	47.15	0%	0%	0%	0%	0%
20221130	46	46.81	45.63	46.37	0.45%	0.45%	0%	63633	2.9371	53.91	46.16	0%	0%	0%	0%	0%
20221129	45.26	46.44	45.26	46.16	2.1%	0.5%	0%	81437	3.7407	64.62	45.93	0%	0%	0%	0%	0%
20221128	45	46.1	44.58	45.21	-2.1%	-0.46%	0%	66850	3.0366	45.17	45.42	0%	0%	0%	0%	0%
20221125	46.5	47.39	46.16	46.18	-1.13%	-1.11%	0%	68643	3.2055	44.79	46.7	0%	0%	0%	0%	0%
20221124	47.26	47.49	46.49	46.71	-0.57%	-0.26%	0%	64576	3.0239	37.8	46.83	0%	0%	0%	0%	0%
20221123	47.5	48.1	46.24	46.98	-1.47%	-0.09%	0%	104417	4.9093	55.94	47.02	0%	0%	0%	0%	0%
20221122	48.4	49.38	47.5	47.68	-2.07%	-1.57%	0%	134283	6.5051	74.52	48.44	0%	0%	0%	0%	0%
20221121	48.5	49.54	48.13	48.69	0.12%	-0.33%	0%	154361	7.5413	88.81	48.85	0%	0%	0%	0%	0%
20221118	47.8	50.3	47.65	48.63	1.14%	-1.06%	0%	217373	10.6845	128.43	49.15	0%	0%	0%	0%	0%
20221117	46.55	48.25	45.95	48.08	2.12%	1.97%	0%	185059	8.7249	107.87	47.15	0%	0%	0%	0%	0%
20221116	48.15	48.18	46.83	47.08	-1.92%	-0.55%	0%	133994	6.3434	78.76	47.34	0%	0%	0%	0%	0%
20221115	44.93	48.11	44.84	48	6.86%	2.24%	0%	278781	13.0879	162.48	46.95	0%	0%	0%	0%	0%
20221114	44.65	46.03	44.31	44.92	-1.84%	-0.31%	0%	163778	7.3792	102.54	45.06	0%	0%	0%	0%	0%
20221111	48	48.19	45.66	45.76	-1.36%	-1.93%	0%	249234	11.6288	169.55	46.66	0%	0%	0%	0%	0%
20221110	45.6	47.29	45.01	46.39	2.11%	0.65%	0%	233928	10.7829	173.83	46.09	0%	0%	0%	0%	0%
20221109	45.38	45.67	44.86	45.43	0.11%	0.13%	0%	98268	4.4584	79.72	45.37	0%	0%	0%	0%	0%
20221108	46.01	46.11	45	45.38	-1.09%	0.07%	0%	90968	4.1252	74.2	45.35	0%	0%	0%	0%	0%
20221107	45.99	46.65	45.5	45.88	-0.8%	-0.13%	0%	126782	5.8243	106.89	45.94	0%	0%	0%	0%	0%
20221104	46.01	46.66	45	46.25	0.81%	0.98%	0%	182690	8.3667	158.25	45.8	0%	0%	0%	0%	0%
20221103	44.2	45.95	44.02	45.88	3.03%	1.77%	0%	186099	8.389	172	45.08	0%	0%	0%	0%	0%
20221102	43.93	44.98	43.69	44.53	1.37%	0.2%	0%	142702	6.3413	134.32	44.44	0%	0%	0%	0%	0%
20221101	43.1	43.95	42.33	43.93	2.59%	1.5%	0%	103833	4.4939	101.52	43.28	0%	0%	0%	0%	0%
20221031	41.41	43.7	41.2	42.82	1.4%	-0.42%	0%	93166	4.0059	91.56	43	0%	0%	0%	0%	0%
20221028	43.5	44.65	41.83	42.23	-3.91%	-2.7%	0%	116888	5.0735	112.56	43.4	0%	0%	0%	0%	0%
20221027	44.07	44.93	43.38	43.95	0.5%	-0.23%	0%	106171	4.6767	108.18	44.05	0%	0%	0%	0%	0%
20221026	42.57	44.19	42.08	43.73	2.65%	0.6%	0%	94771	4.1201	99.1	43.47	0%	0%	0%	0%	0%
20221025	43.05	43.67	42.3	42.6	-1.55%	-0.68%	0%	70184	3.0104	71.63	42.89	0%	0%	0%	0%	0%
20221024	43.69	45.2	42.9	43.27	-1.12%	-2.04%	0%	95111	4.2013	98.67	44.17	0%	0%	0%	0%	0%
20221021	44.8	44.8	43.2	43.76	-2.17%	-0.07%	0%	97814	4.2832	97.92	43.79	0%	0%	0%	0%	0%
20221020	43.11	45.79	42.81	44.73	2.99%	0.54%	0%	153139	6.8136	162.72	44.49	0%	0%	0%	0%	0%
20221019	43.51	44.58	43.36	43.43	-0.5%	-0.98%	0%	77778	3.411	91.19	43.86	0%	0%	0%	0%	0%
20221018	44.35	44.54	43.3	43.65	-1.24%	-0.14%	0%	91286	3.9903	108.37	43.71	0%	0%	0%	0%	0%
20221017	43	44.32	42.51	44.2	-1.52%	0.87%	0%	121583	5.3279	148.07	43.82	0%	0%	0%	0%	0%
20220720	60.39	61.87	60.01	60.73	1.4%	-0.38%	0%	117024	7.1343	74.15	60.96	0%	0%	0%	0%	0%
20220719	60.62	61.18	59.37	59.89	-1.87%	-0.12%	0%	122616	7.3522	72.27	59.96	0%	0%	0%	0%	0%
20220718	61.25	61.78	59.33	61.03	-0.08%	0.86%	0%	124777	7.5498	72.9	60.51	0%	0%	0%	0%	0%
20220715	61.5	62.5	60.72	61.08	-0.62%	-1.18%	0%	125559	7.7609	69.62	61.81	0%	0%	0%	0%	0%
20220714	61	61.95	60.6	61.46	0.67%	0.2%	0%	134074	8.2242	70.61	61.34	0%	0%	0%	0%	0%
20220713	63	63.86	60.01	61.05	-3.34%	-0.28%	0%	176049	10.7777	87.59	61.22	0%	0%	0%	0%	0%
20220712	66.66	67.37	63.15	63.16	-6.25%	-1.93%	0%	220779	14.2178	113.34	64.4	0%	0%	0%	0%	0%
20220711	66.5	68.4	65.69	67.37	0.12%	0.43%	0%	175869	11.7973	96.11	67.08	0%	0%	0%	0%	0%
20220708	66	68.66	65.4	67.29	2.42%	0.09%	0%	195022	13.1121	109.34	67.23	0%	0%	0%	0%	0%
20220707	65.35	65.95	63.76	65.7	-0.61%	1.08%	0%	121670	7.9083	68.34	65	0%	0%	0%	0%	0%
20220706	64.6	66.9	63.65	66.1	2.24%	0.79%	0%	192197	12.6039	109.99	65.58	0%	0%	0%	0%	0%
20220705	64.5	65.3	63.5	64.65	0.02%	0.47%	0%	142511	9.171	83.68	64.35	0%	0%	0%	0%	0%
20220704	67	67	62	64.64	-5.39%	0.58%	0%	239842	15.4136	143.29	64.27	0%	0%	0%	0%	0%
20220701	67.86	69.6	66.41	68.32	1.4%	0.38%	0%	187172	12.7387	125.65	68.06	0%	0%	0%	0%	0%
20220630	63.08	68.88	63.08	67.38	7.19%	1.81%	0%	222537	14.7276	143.85	66.18	0%	0%	0%	0%	0%
20220629	64	66.49	62.79	62.86	-3.17%	-2.83%	0%	202951	13.1299	123.67	64.69	0%	0%	0%	0%	0%
20220628	62.98	65.25	61	64.92	3.11%	2.87%	0%	182128	11.494	113.98	63.11	0%	0%	0%	0%	0%
20220627	62	63.76	61.99	62.96	2.37%	0.08%	0%	141423	8.8972	90.6	62.91	0%	0%	0%	0%	0%
20220624	60.09	61.93	59.59	61.5	2.72%	0.61%	0%	143590	8.7773	88.86	61.13	0%	0%	0%	0%	0%
20220623	58.1	60.18	58.1	59.87	2.17%	0.64%	0%	114137	6.7904	67.11	59.49	0%	0%	0%	0%	0%
20220622	61	61.31	58.36	58.6	-3.57%	-1.26%	0%	129149	7.6654	71.69	59.35	0%	0%	0%	0%	0%
20220621	61	62.2	60.18	60.77	-0.88%	-0.03%	0%	117936	7.1688	68.44	60.79	0%	0%	0%	0%	0%
20220620	60.77	62.69	60.6	61.31	1.47%	-0.37%	0%	150271	9.2471	88.68	61.54	0%	0%	0%	0%	0%
20220617	61.93	61.93	59.1	60.42	-3.14%	0.03%	0%	227960	13.7696	131.91	60.4	0%	0%	0%	0%	0%
20220616	58	63.57	57.9	62.38	7.94%	0.21%	0%	298434	18.5768	187.77	62.25	0%	0%	0%	0%	0%
20220615	57.63	59.76	57.05	57.79	0.26%	-1.67%	0%	133282	7.8336	91.69	58.77	0%	0%	0%	0%	0%
20220614	59.5	59.52	55.6	57.64	-4.6%	0.95%	0%	155504	8.8793	104.61	57.1	0%	0%	0%	0%	0%
20220613	62.1	62.63	59.4	60.42	-4.03%	-0.48%	0%	157385	9.5543	118	60.71	0%	0%	0%	0%	0%
20220610	59.5	63.87	59.33	62.96	3.25%	2.29%	0%	183561	11.2978	148.46	61.55	0%	0%	0%	0%	0%
20220609	65	67.54	59.91	60.98	-0.68%	-3.68%	0%	198238	12.55	179.42	63.31	0%	0%	0%	0%	0%
20220608	61.28	61.76	59.89	61.4	0.16%	0.75%	0%	89931	5.4803	88.93	60.94	0%	0%	0%	0%	0%
20220607	63.25	63.25	61.08	61.3	-3.13%	-0.95%	0%	108147	6.6928	107.61	61.89	0%	0%	0%	0%	0%
20220606	62.13	63.66	61.6	63.28	1.87%	0.83%	0%	149140	9.3599	153.1	62.76	0%	0%	0%	0%	0%
20220602	60.31	63.13	59.4	62.12	3%	0.6%	0%	134890	8.3288	143.61	61.75	0%	0%	0%	0%	0%
20220601	61.54	61.54	60	60.31	-2.22%	-0.35%	0%	83881	5.0768	87.79	60.52	0%	0%	0%	0%	0%
20220531	59.89	61.69	59.02	61.68	2.82%	1.56%	0%	119372	7.2492	116.96	60.73	0%	0%	0%	0%	0%
20220530	58.59	60.1	58.01	59.99	2.9%	0.89%	0%	83280	4.9521	75.84	59.46	0%	0%	0%	0%	0%
20220527	58.6	60.3	58.02	58.3	-0.51%	-0.99%	0%	79413	4.6759	69.22	58.88	0%	0%	0%	0%	0%
20220526	59.58	60.3	58	58.6	-2.3%	-0.61%	0%	87115	5.1364	71.41	58.96	0%	0%	0%	0%	0%
20220525	59.38	60.7	58.8	59.98	1.01%	0.45%	0%	70214	4.1928	52.45	59.71	0%	0%	0%	0%	0%
20220524	61.95	62	59.3	59.38	-4.35%	-1.98%	0%	99007	5.9981	65	60.58	0%	0%	0%	0%	0%
20220523	62	62.19	60.6	62.08	0.13%	1.07%	0%	91844	5.6406	61.68	61.42	0%	0%	0%	0%	0%
20220520	61.92	62.35	60.61	62	0%	0.94%	0%	101514	6.2346	70.59	61.42	0%	0%	0%	0%	0%
20220519	59.25	62.03	59.25	62	1.76%	1.49%	0%	133798	8.1736	95.83	61.09	0%	0%	0%	0%	0%
20220518	60	62.76	59.5	60.93	0.93%	-0.52%	0%	151049	9.2516	112.68	61.25	0%	0%	0%	0%	0%
20220517	57.9	60.63	57.01	60.37	4.45%	1.74%	0%	178742	10.6073	137.55	59.34	0%	0%	0%	0%	0%
20220516	59.85	60.04	57.44	57.8	-2.02%	-1.23%	0%	123488	7.2265	103.65	58.52	0%	0%	0%	0%	0%
20220513	58.15	59.3	56.9	58.99	2.86%	1.06%	0%	155219	9.0598	134.26	58.37	0%	0%	0%	0%	0%
20220512	58.4	59.4	56.88	57.35	-4.03%	-1.14%	0%	226715	13.1509	206.84	58.01	0%	0%	0%	0%	0%
20220511	56	60.7	55.73	59.76	8.3%	1.36%	0%	280645	16.547	293.85	58.96	0%	0%	0%	0%	0%
20220510	49.2	55.18	49.2	55.18	10.01%	2.39%	0%	96659	5.2086	119.36	53.89	0%	0%	0%	0%	0%
20220509	50.65	50.95	49.8	50.16	-1.07%	-0.02%	0%	49898	2.5036	54.93	50.17	0%	0%	0%	0%	0%
20220506	50.97	51.98	49.71	50.7	-2.69%	-0.02%	0%	62961	3.193	63.81	50.71	0%	0%	0%	0%	0%
20220505	51.41	53.84	51.05	52.1	0.1%	-0.74%	0%	93757	4.9214	93.56	52.49	0%	0%	0%	0%	0%
20220429	52	53.32	50.38	52.05	1.96%	0.99%	0%	80946	4.1716	76.97	51.54	0%	0%	0%	0%	0%
20220428	74.9	76.7	73.58	76.11	0.28%	1.24%	0%	42370	3.1854	60.67	75.18	0%	0%	0%	0%	0%
20220427	70.1	76.1	68.8	75.9	6.59%	4.24%	0%	67794	4.9364	92.61	72.81	0%	0%	0%	0%	0%
20220426	71.47	73.29	70.84	71.21	0.69%	-1.03%	0%	70975	5.1066	99.84	71.95	0%	0%	0%	0%	0%
20220425	77.32	77.9	70.56	70.72	-9.41%	-4.6%	0%	78554	5.8232	117.38	74.13	0%	0%	0%	0%	0%
20220422	79.5	81.97	77.88	78.07	-4.03%	-1.41%	0%	47571	3.7672	78.06	79.19	0%	0%	0%	0%	0%
20220421	83.1	86.57	80.55	81.35	-3.02%	-2.45%	0%	83526	6.9649	138.85	83.39	0%	0%	0%	0%	0%
20220420	80.18	85.18	80.18	83.88	4.13%	0.61%	0%	82387	6.8684	148.12	83.37	0%	0%	0%	0%	0%
20220419	81.09	83.2	79.29	80.55	-1.24%	-0.27%	0%	70792	5.7176	133.07	80.77	0%	0%	0%	0%	0%
20220418	77.41	81.56	76.5	81.56	1.77%	2.55%	0%	81675	6.4953	161.28	79.53	0%	0%	0%	0%	0%
20220415	80.5	81.99	79.5	80.14	-2.59%	-0.45%	0%	30466	2.4524	65.34	80.5	0%	0%	0%	0%	0%
20220414	80.84	83.5	79.8	82.27	0.85%	0.96%	0%	48649	3.9642	103.74	81.49	0%	0%	0%	0%	0%
20220413	82.15	83.5	80.5	81.58	-2.42%	-0.57%	0%	34003	2.7901	72.53	82.05	0%	0%	0%	0%	0%
20220412	82.9	83.78	81.15	83.6	0.84%	1.37%	0%	43689	3.603	90.31	82.47	0%	0%	0%	0%	0%
20220411	86.25	87.44	82.65	82.9	-6.02%	-1.73%	0%	53614	4.5231	112.73	84.36	0%	0%	0%	0%	0%
20220408	86.48	90.5	84.61	88.21	3.59%	0.54%	0%	66053	5.7955	149.38	87.74	0%	0%	0%	0%	0%
20220407	86.24	88.15	85.1	85.15	-2.12%	-1.14%	0%	39045	3.3629	91.04	86.13	0%	0%	0%	0%	0%
20220401	88	92	88	89.96	1.2%	-0.45%	0%	39331	3.5543	95.3	90.37	0%	0%	0%	0%	0%
20220331	90.19	90.8	88.71	88.89	-2.88%	-0.69%	0%	34186	3.06	79.91	89.51	0%	0%	0%	0%	0%
20220330	90.24	91.8	89.58	91.53	2.35%	0.92%	0%	42178	3.8256	87.09	90.7	0%	0%	0%	0%	0%
20220329	91.73	92.33	89.1	89.43	-2.58%	-1.03%	0%	35927	3.2465	68.05	90.36	0%	0%	0%	0%	0%
20220328	94.15	94.15	91	91.8	-3.13%	-0.63%	0%	46209	4.2687	84.9	92.38	0%	0%	0%	0%	0%
20220325	97.26	99.09	94.15	94.77	-1.67%	-1.24%	0%	44171	4.2387	80.03	95.96	0%	0%	0%	0%	0%
20220324	99	99	96.06	96.38	-3.84%	-0.55%	0%	39867	3.8635	62.71	96.91	0%	0%	0%	0%	0%
20220323	100	100.77	97.75	100.23	0.75%	0.89%	0%	32494	3.2283	49.96	99.35	0%	0%	0%	0%	0%
20220322	102.86	102.86	98.89	99.48	-3.05%	-0.75%	0%	39262	3.9351	58.43	100.23	0%	0%	0%	0%	0%
20220321	103.45	104.96	101.31	102.61	-0.76%	-0.07%	0%	36130	3.71	54.8	102.68	0%	0%	0%	0%	0%
20220318	105	106.24	102.17	103.4	-1.92%	-0.18%	0%	44115	4.5699	65.55	103.59	0%	0%	0%	0%	0%
20220317	106.01	107.5	103.1	105.42	3.05%	-0.1%	0%	82311	8.6861	128.05	105.53	0%	0%	0%	0%	0%
20220316	99.03	102.5	96.71	102.3	4.2%	2.57%	0%	76061	7.5867	122.85	99.74	0%	0%	0%	0%	0%
20220315	99	102.5	97	98.18	-2.28%	-1.51%	0%	57983	5.7805	100.51	99.69	0%	0%	0%	0%	0%
20220311	104.7	106.25	102	104.96	0.04%	1.19%	0%	66897	6.9392	122.84	103.73	0%	0%	0%	0%	0%
20220310	114.5	114.9	103.38	104.92	-5.49%	-1.76%	0%	120616	12.8814	239.65	106.8	0%	0%	0%	0%	0%
20220309	111.5	115.77	106	111.01	-0.53%	-0.64%	0%	61202	6.8378	142.49	111.73	0%	0%	0%	0%	0%
20220308	113.36	116.53	110.81	111.6	-1.56%	-1.89%	0%	52298	5.9489	124.69	113.75	0%	0%	0%	0%	0%
20220307	116.8	117.97	113.1	113.37	-2.94%	-0.76%	0%	37485	4.2824	94.15	114.24	0%	0%	0%	0%	0%
20220304	112.28	119.88	112	116.8	2.5%	-0.58%	0%	48940	5.7496	126.91	117.48	0%	0%	0%	0%	0%
20220303	117.81	118.04	113.88	113.95	-2.57%	-1.17%	0%	23396	2.6975	63.89	115.3	0%	0%	0%	0%	0%
20220302	116.78	117.5	114.63	116.95	-0.58%	0.71%	0%	22767	2.6439	59.35	116.13	0%	0%	0%	0%	0%
20220301	118.85	120.22	117.28	117.63	-1.08%	-0.41%	0%	28608	3.3791	73.45	118.12	0%	0%	0%	0%	0%
20220228	116.6	118.96	115.6	118.92	2.07%	0.62%	0%	40581	4.7964	105.33	118.19	0%	0%	0%	0%	0%
20220225	117.5	118.8	115.44	116.51	1.05%	-0.4%	0%	35901	4.1997	96.88	116.98	0%	0%	0%	0%	0%
20220224	114	118.75	113.05	115.3	1.16%	-0.46%	0%	61308	7.1012	168.13	115.83	0%	0%	0%	0%	0%
20220223	108.73	115.48	107.88	113.98	4.75%	0.43%	0%	57973	6.5796	175.43	113.49	0%	0%	0%	0%	0%
20220222	108.95	110.32	104.36	108.81	-0.13%	1.52%	0%	34460	3.6933	105.02	107.18	0%	0%	0%	0%	0%
20220221	111.96	112.14	108.71	108.95	-3.33%	-0.77%	0%	37458	4.1124	86.65	109.79	0%	0%	0%	0%	0%
20220218	114.44	115.16	112.59	112.7	-1.72%	-0.73%	0%	23055	2.6175	54.17	113.53	0%	0%	0%	0%	0%
20220217	112.45	115.7	109.3	114.67	1.6%	1.5%	0%	43812	4.9497	92.86	112.98	0%	0%	0%	0%	0%
20220216	116.8	117.33	111.22	112.86	-3.16%	-0.48%	0%	36189	4.1042	72.95	113.41	0%	0%	0%	0%	0%
20220215	115.89	117	114.51	116.54	1.21%	0.42%	0%	24923	2.8924	48.74	116.05	0%	0%	0%	0%	0%
20220214	115.12	117	114.01	115.15	-0.94%	-0.19%	0%	22619	2.6095	41.72	115.37	0%	0%	0%	0%	0%
20220211	116.28	119.1	115.8	116.24	-0.9%	-0.85%	0%	26281	3.0813	45.28	117.24	0%	0%	0%	0%	0%
20220210	117.62	119.98	116.75	117.29	-0.64%	-0.48%	0%	20360	2.3997	32.23	117.86	0%	0%	0%	0%	0%
20220209	116.62	118.2	115.28	118.04	1.75%	0.69%	0%	36062	4.2274	50.03	117.23	0%	0%	0%	0%	0%
20211203	131.33	142.5	131.32	141.98	8.01%	2.21%	0%	115279	16.013	170.82	138.91	0%	0%	0%	0%	0%
20211202	131.01	134.7	130.61	131.45	-1.11%	-0.78%	0%	37375	4.9518	57.08	132.49	0%	0%	0%	0%	0%
20211201	134.81	138.26	131.85	132.93	-2.26%	-1.23%	0%	56711	7.632	84.94	134.58	0%	0%	0%	0%	0%
20211130	136.44	139.39	135	136	0.07%	-0.8%	0%	57909	7.9387	88.98	137.09	0%	0%	0%	0%	0%
20211129	131.66	136.48	130.03	135.9	1.42%	0.82%	0%	53155	7.1648	78.74	134.79	0%	0%	0%	0%	0%
20211126	135.82	137.81	133.54	134	-1.9%	-0.61%	0%	44923	6.0565	65.56	134.82	0%	0%	0%	0%	0%
20211125	135.5	140.33	135.1	136.59	-0.13%	-0.78%	0%	58778	8.0912	84.12	137.66	0%	0%	0%	0%	0%
20211124	137.95	141.25	134.56	136.77	-1.74%	-0.57%	0%	68808	9.4653	89.91	137.56	0%	0%	0%	0%	0%
20211123	135.4	142	134.71	139.19	2.69%	-0.01%	0%	88417	12.3076	111.01	139.2	0%	0%	0%	0%	0%
20211122	125.64	136.08	124.53	135.55	7.34%	3.38%	0%	102412	13.4283	126.33	131.12	0%	0%	0%	0%	0%
20211119	128.51	131.28	125.94	126.28	-1.99%	-1.16%	0%	70317	8.9835	87.63	127.76	0%	0%	0%	0%	0%
20211118	130.64	133.77	128.3	128.85	-3.02%	-0.93%	0%	61649	8.0181	75.1	130.06	0%	0%	0%	0%	0%
20211117	131.95	133.58	129.6	132.86	0.65%	0.68%	0%	52565	6.9366	62.42	131.96	0%	0%	0%	0%	0%
20211116	135.04	139	131.8	132	-2.6%	-2.22%	0%	70574	9.5273	76	135	0%	0%	0%	0%	0%
20211115	139	140.99	135.01	135.52	-2.68%	-1.64%	0%	60479	8.3327	61.23	137.78	0%	0%	0%	0%	0%
20211112	138.05	142.8	136.08	139.25	-0.34%	-0.22%	0%	70342	9.8171	69.92	139.56	0%	0%	0%	0%	0%
20211111	136.06	145.88	135.09	139.72	0.81%	-0.57%	0%	121879	17.1261	122.13	140.52	0%	0%	0%	0%	0%
20211110	132	140.5	131.1	138.6	4.23%	1.27%	0%	109617	15.002	114.94	136.86	0%	0%	0%	0%	0%
20211109	128.88	133.39	128.6	132.97	2.46%	1.08%	0%	59026	7.7648	63.75	131.55	0%	0%	0%	0%	0%
20211108	131	132.48	125.5	129.78	-2.12%	0.39%	0%	73922	9.5558	76.91	129.27	0%	0%	0%	0%	0%
20211105	133.59	136.98	131	132.59	0.05%	-1.49%	0%	96628	13.0062	103.02	134.6	0%	0%	0%	0%	0%
20211104	133	134.69	129.03	132.52	0.02%	0.43%	0%	93059	12.2788	97.97	131.95	0%	0%	0%	0%	0%
20211103	128.94	134.77	124.2	132.5	2.76%	1.7%	0%	162449	21.1634	175.89	130.28	0%	0%	0%	0%	0%
20211102	120.43	130.86	120.41	128.94	7.18%	1.82%	0%	161082	20.3997	194.62	126.64	0%	0%	0%	0%	0%
20211101	116.84	121.1	115.75	120.3	2.3%	0.61%	0%	107537	12.8577	142.68	119.57	0%	0%	0%	0%	0%
20211029	116.85	119.25	115.5	117.59	0.72%	-0.12%	0%	82331	9.6931	112.75	117.73	0%	0%	0%	0%	0%
20211028	115.6	118.21	114.6	116.75	1.02%	0.41%	0%	64296	7.4759	84.48	116.27	0%	0%	0%	0%	0%
20211027	115.39	117.28	114	115.57	-0.69%	-0.11%	0%	54839	6.3449	73.41	115.7	0%	0%	0%	0%	0%
20211026	117.8	117.8	113.05	116.37	-1.03%	1.16%	0%	89470	10.293	117.96	115.04	0%	0%	0%	0%	0%
20211025	116.33	119.16	112.01	117.58	1.86%	0.61%	0%	100104	11.6987	129.18	116.87	0%	0%	0%	0%	0%
20211022	112	117.8	111.04	115.43	4.89%	0.39%	0%	107372	12.3456	139.31	114.98	0%	0%	0%	0%	0%
20211021	113.93	114.5	109.6	110.05	-3.38%	-0.87%	0%	66850	7.422	87.21	111.02	0%	0%	0%	0%	0%
20211020	114.33	115.7	111.5	113.9	0.56%	0.57%	0%	50450	5.7139	65.29	113.26	0%	0%	0%	0%	0%
20211019	113.8	115	112.5	113.27	-0.64%	-0.12%	0%	50667	5.7461	62.15	113.41	0%	0%	0%	0%	0%
20211018	118	118	112.6	114	-3.97%	-0.39%	0%	76040	8.7027	88.57	114.45	0%	0%	0%	0%	0%
20211015	110.6	119.49	109	118.71	7.31%	1.7%	0%	104318	12.1775	125.07	116.73	0%	0%	0%	0%	0%
20211014	112.19	114.97	110.4	110.62	-1.43%	-1.2%	0%	47650	5.3351	57.63	111.96	0%	0%	0%	0%	0%
20211013	115.15	115.16	109.28	112.22	-0.48%	0.38%	0%	63610	7.1118	73.39	111.8	0%	0%	0%	0%	0%
20211012	121.26	123.09	112.66	112.76	-5.12%	-2.68%	0%	117066	13.5647	133.17	115.87	0%	0%	0%	0%	0%
20211011	116.1	119.1	113.02	118.85	2.58%	1.48%	0%	82850	9.7037	91.12	117.12	0%	0%	0%	0%	0%
20211008	117.76	120.22	114.18	115.86	-0.26%	-0.82%	0%	75378	8.8058	77.29	116.82	0%	0%	0%	0%	0%
20210930	104	116.16	103.52	116.16	10%	2.68%	0%	86755	9.8144	70.82	113.13	0%	0%	0%	0%	0%
20210929	109.17	110	102.4	105.6	-3.27%	-0.29%	0%	100519	10.6463	80.73	105.91	0%	0%	0%	0%	0%
20210928	113	114	108.93	109.17	-4.07%	-2.05%	0%	103341	11.5185	90.74	111.46	0%	0%	0%	0%	0%
20210927	118.5	120.59	112.86	113.8	-3.97%	-2.42%	0%	66644	7.7718	64.31	116.62	0%	0%	0%	0%	0%
20210924	121.44	121.45	116.88	118.5	-2.42%	-0.5%	0%	62167	7.4035	64.09	119.09	0%	0%	0%	0%	0%
20210923	120.3	125.5	118.65	121.44	2.46%	-0.8%	0%	79559	9.7397	87.21	122.42	0%	0%	0%	0%	0%
20210922	119	123.11	115	118.52	-1.24%	-1.36%	0%	101169	12.1569	113.11	120.16	0%	0%	0%	0%	0%
20210917	109.09	120.01	109.08	120.01	10%	2.88%	0%	156103	18.21	181.4	116.65	0%	0%	0%	0%	0%
20210916	105.01	113	104.3	109.1	1.95%	0.74%	0%	158493	17.1654	189.01	108.3	0%	0%	0%	0%	0%
20210915	92.3	109.5	92.3	107.01	4.34%	8.47%	0%	339292	33.4711	402.61	98.65	0%	0%	0%	0%	0%
20210914	102.56	102.56	102.56	102.56	-10%	0%	0%	30086	3.0856	50.1	102.56	0%	0%	0%	0%	0%
20210913	113.95	113.95	113.95	113.95	-10%	0%	0%	50100	5.7089	85.92	113.95	0%	0%	0%	0%	0%
20210910	115.44	126.61	114.57	126.61	10%	3.63%	0%	44217	5.4019	77.19	122.17	0%	0%	0%	0%	0%
20210909	117.9	118.79	114.63	115.1	-2.88%	-0.77%	0%	21134	2.4513	31.49	115.99	0%	0%	0%	0%	0%
20210908	118.18	119.56	114.7	118.51	0.28%	0.74%	0%	30132	3.5446	42.67	117.64	0%	0%	0%	0%	0%
20210907	123.9	124.7	117.17	118.18	-4.69%	-0.96%	0%	45945	5.4822	60.92	119.32	0%	0%	0%	0%	0%
20210906	115.1	124.6	113.55	124	6.14%	2.61%	0%	41392	5.0023	52.28	120.85	0%	0%	0%	0%	0%
20210729	168	177	162.98	177	9.72%	3.75%	0%	50379	8.5951	86.82	170.61	0%	0%	0%	0%	0%
20210728	160	171.98	151.61	161.32	-4.03%	0.4%	0%	58620	9.4185	96.73	160.67	0%	0%	0%	0%	0%
20210727	164.5	180.97	162.18	168.1	2.17%	-2.48%	0%	68849	11.8678	118.92	172.37	0%	0%	0%	0%	0%
20210726	165.8	168.87	157.21	164.53	-2.64%	0.56%	0%	47951	7.8459	81.62	163.62	0%	0%	0%	0%	0%
20210723	166.63	172.8	160.73	168.99	0.5%	1.47%	0%	54671	9.1057	92.45	166.55	0%	0%	0%	0%	0%
20210722	162.27	177.18	160.11	168.15	3.62%	0.07%	0%	78727	13.2288	136.21	168.03	0%	0%	0%	0%	0%
20210721	150	162.27	147.94	162.27	10%	3.27%	0%	48558	7.6301	79.52	157.13	0%	0%	0%	0%	0%
20210720	132.92	148.21	130.08	147.52	8.89%	6.08%	0%	75387	10.4835	112.22	139.06	0%	0%	0%	0%	0%
20210719	122.65	135.48	122.4	135.48	10%	2.95%	0%	84722	11.1493	122.44	131.6	0%	0%	0%	0%	0%
20210716	124	131.6	122.5	123.16	1.01%	-2.76%	0%	65535	8.2998	97.29	126.65	0%	0%	0%	0%	0%
20210715	124.09	125	119.24	121.93	-1.84%	0.27%	0%	56822	6.9093	83.22	121.6	0%	0%	0%	0%	0%
20210714	116	128.92	114.95	124.21	5.98%	0.04%	0%	95258	11.8271	144.66	124.16	0%	0%	0%	0%	0%
20210713	120.5	125.5	114.69	117.2	-3.13%	-0.79%	0%	68417	8.0824	102.18	118.13	0%	0%	0%	0%	0%
20210712	109	120.99	108	120.99	10%	3.08%	0%	86748	10.1828	125.18	117.38	0%	0%	0%	0%	0%
20210709	112.66	114.2	104.81	109.99	-3.95%	0.82%	0%	70567	7.699	98.46	109.1	0%	0%	0%	0%	0%
20210708	104.38	116.14	103.59	114.51	8.46%	1.26%	0%	106124	12.0011	163.44	113.09	0%	0%	0%	0%	0%
20210707	102.37	105.7	98.5	105.58	1.52%	2.35%	0%	48069	4.959	76.12	103.16	0%	0%	0%	0%	0%
20210706	110	112.97	99.9	104	-6.31%	-1.78%	0%	75292	7.9722	122.62	105.88	0%	0%	0%	0%	0%
20210705	110.5	111.48	105.84	111	2.78%	1.73%	0%	49204	5.3687	89.29	109.11	0%	0%	0%	0%	0%
20210702	113.2	114.55	106.05	108	-2.09%	-1.43%	0%	53335	5.844	99.36	109.57	0%	0%	0%	0%	0%
20210701	115.75	116.48	110.3	110.3	-4.57%	-2.27%	0%	48934	5.5225	94.41	112.86	0%	0%	0%	0%	0%
20210630	118.5	118.97	108.6	115.58	1.01%	1.2%	0%	78678	8.9859	150.21	114.21	0%	0%	0%	0%	0%
20210629	106.21	114.42	106.21	114.42	10%	1.8%	0%	92104	10.3529	185.88	112.4	0%	0%	0%	0%	0%
20210628	94	104.02	94	104.02	10%	3.08%	0%	69391	7.002	145.51	100.91	0%	0%	0%	0%	0%
20210625	95.3	97.12	91.92	94.56	-1.62%	0.44%	0%	30761	2.8963	64.32	94.15	0%	0%	0%	0%	0%
20210624	99.6	100.9	95	96.12	-3.87%	-1.29%	0%	36464	3.5508	76.7	97.38	0%	0%	0%	0%	0%
20210623	96.8	102	96.11	99.99	3.28%	0.15%	0%	47201	4.7126	101.49	99.84	0%	0%	0%	0%	0%
20210622	99.6	100.49	95.5	96.81	-2.39%	-0.59%	0%	29086	2.8324	61.73	97.38	0%	0%	0%	0%	0%
20210621	98.28	100.3	97.17	99.29	-1.07%	0.59%	0%	38550	3.8053	77.84	98.71	0%	0%	0%	0%	0%
20210618	101.86	103.8	97	100.36	-1.47%	0.68%	0%	53840	5.3667	106.12	99.68	0%	0%	0%	0%	0%
20210617	91.12	102.82	91	101.86	8.84%	4.07%	0%	67926	6.6483	137.51	97.88	0%	0%	0%	0%	0%
20210616	92.99	98.88	92.93	93.59	1.6%	-1.83%	0%	48898	4.6616	105.67	95.33	0%	0%	0%	0%	0%
20210615	91.73	95	91.72	92.12	-1.79%	-1.35%	0%	26740	2.497	57.32	93.38	0%	0%	0%	0%	0%
20210611	95.5	96	91.33	93.8	-1.47%	0.83%	0%	37318	3.4717	74.2	93.03	0%	0%	0%	0%	0%
20210610	92.83	95.22	91.26	95.2	2.31%	1.79%	0%	40450	3.7831	71.69	93.53	0%	0%	0%	0%	0%
20210609	91.45	96.88	90.26	93.05	1.16%	-0.56%	0%	33130	3.1	59.05	93.57	0%	0%	0%	0%	0%
20210608	92.85	94.2	90.18	91.98	-0.94%	0.19%	0%	39088	3.5886	71.41	91.81	0%	0%	0%	0%	0%
20210607	91.53	95	91.53	92.85	5.21%	-0.27%	0%	55084	5.1283	107.37	93.1	0%	0%	0%	0%	0%
20210604	84.02	89.5	83.7	88.25	4.43%	0.64%	0%	45218	3.9652	92.49	87.69	0%	0%	0%	0%	0%
20210603	86.5	87.52	83.99	84.51	-2.49%	-1.07%	0%	26358	2.2514	59.09	85.42	0%	0%	0%	0%	0%
20210602	88.71	89.74	86.18	86.67	-2.46%	-0.85%	0%	32736	2.8616	79.54	87.41	0%	0%	0%	0%	0%
20210601	87.41	93.43	86.44	88.86	-0.16%	-1.06%	0%	51054	4.5852	132.32	89.81	0%	0%	0%	0%	0%
20210531	90.83	91.86	87.38	89	1.08%	0.16%	0%	68751	6.1095	195.75	88.86	0%	0%	0%	0%	0%
20210528	85.55	90.63	82.13	88.05	6.6%	1.06%	0%	115516	10.0648	377.51	87.13	0%	0%	0%	0%	0%
20210527	74.6	82.6	74.5	82.6	10%	3.08%	0%	51625	4.1367	224.32	80.13	0%	0%	0%	0%	0%
20210526	77.4	77.4	75	75.09	-1.64%	-1.18%	0%	23421	1.7797	110.61	75.99	0%	0%	0%	0%	0%
20210525	75.26	76.77	74.6	76.34	1.79%	0.55%	0%	26541	2.0151	128.29	75.92	0%	0%	0%	0%	0%
20210524	73.5	75.14	72.68	75	1.38%	1.52%	0%	18977	1.4021	94.66	73.88	0%	0%	0%	0%	0%
20210521	74.9	75.86	73.8	73.98	-1.11%	-0.34%	0%	14771	1.0964	75.36	74.23	0%	0%	0%	0%	0%
20210520	76.3	77.2	74.77	74.81	-2.38%	-1.01%	0%	19383	1.4648	94.06	75.57	0%	0%	0%	0%	0%
20210519	75.06	77.6	75	76.63	1.51%	0.42%	0%	20642	1.5751	94.96	76.31	0%	0%	0%	0%	0%
20210518	75.81	76.33	74.49	75.49	-1.15%	0.28%	0%	15027	1.1312	66.08	75.28	0%	0%	0%	0%	0%
20210517	76.72	78.78	75.8	76.37	-0.24%	-0.83%	0%	20863	1.6066	84.58	77.01	0%	0%	0%	0%	0%
20210514	74.9	77.26	74	76.55	1.7%	0.95%	0%	24326	1.8447	94.5	75.83	0%	0%	0%	0%	0%
20210513	74	77.93	73.57	75.27	0.23%	-1.3%	0%	23116	1.7629	82.86	76.26	0%	0%	0%	0%	0%
20210512	75.49	75.76	73.45	75.1	0.47%	0.58%	0%	18397	1.3737	59.61	74.67	0%	0%	0%	0%	0%
20210511	73.33	75.4	73.3	74.75	0.92%	0.35%	0%	14510	1.0809	43.93	74.49	0%	0%	0%	0%	0%
20210510	73.5	75.4	72.52	74.07	-0.64%	0.04%	0%	14985	1.1095	40.47	74.04	0%	0%	0%	0%	0%
20210507	77.68	78.33	74	74.55	-4%	-1.21%	0%	25513	1.9251	68.09	75.46	0%	0%	0%	0%	0%
20210506	79.08	79.5	77.2	77.66	-3.24%	-0.55%	0%	22633	1.7673	62.7	78.09	0%	0%	0%	0%	0%
20210430	79.03	81.8	78.2	80.26	-0.06%	0.63%	0%	25588	2.0409	71.7	79.76	0%	0%	0%	0%	0%
20210429	80.15	83.68	80.15	80.31	0.65%	-1.77%	0%	34784	2.8441	98.78	81.76	0%	0%	0%	0%	0%
20210428	77.54	81.2	77.38	79.79	2.09%	0.92%	0%	25315	2.0015	68.59	79.06	0%	0%	0%	0%	0%
20210427	82	82.48	76.8	78.16	-5.73%	-0.93%	0%	46891	3.6992	122.49	78.89	0%	0%	0%	0%	0%
20210426	83	86.9	82.47	82.91	-0.79%	-2.1%	0%	41834	3.5429	118.3	84.69	0%	0%	0%	0%	0%
20210423	82.81	84.97	82	83.57	-0.65%	-0.17%	0%	34173	2.8607	90.43	83.71	0%	0%	0%	0%	0%
20210422	82.97	87.66	82.97	84.12	2.17%	-1.24%	0%	44255	3.7695	108.26	85.18	0%	0%	0%	0%	0%
20210421	81.12	83.24	81.1	82.33	0.39%	-0.22%	0%	22728	1.8754	49.33	82.51	0%	0%	0%	0%	0%
20210416	83.73	84.2	81.46	82.05	-2.01%	-0.46%	0%	23090	1.9033	45.36	82.43	0%	0%	0%	0%	0%
20210415	82.5	84.5	81.05	83.73	0.78%	0.58%	0%	24976	2.0793	48.21	83.25	0%	0%	0%	0%	0%
20210414	85.59	85.59	82.67	83.08	-1.75%	-0.59%	0%	29952	2.503	56.05	83.57	0%	0%	0%	0%	0%
20210413	82.23	85.58	79.8	84.56	1.18%	1.43%	0%	41549	3.464	78.63	83.37	0%	0%	0%	0%	0%
20210412	83.05	85.5	81.61	83.57	1.03%	-0.26%	0%	38560	3.2309	75.31	83.79	0%	0%	0%	0%	0%
20210409	84	86.58	82	82.72	-3.72%	-1.04%	0%	40834	3.4135	56.03	83.59	0%	0%	0%	0%	0%
20210408	87.86	91.48	85.73	85.92	-3.16%	-2.83%	0%	59580	5.268	75.8	88.42	0%	0%	0%	0%	0%
20210407	84.3	92.3	82	88.72	4.75%	3.46%	0%	71670	6.1459	79.97	85.75	0%	0%	0%	0%	0%
20210406	87	88.99	83.6	84.7	1.58%	-1.59%	0%	82573	7.1067	87.86	86.07	0%	0%	0%	0%	0%
20210402	77.49	83.38	76.9	83.38	10%	1.28%	0%	70420	5.7978	70.81	82.33	0%	0%	0%	0%	0%
20210401	74.99	78	74.2	75.8	2.36%	-1.08%	0%	40890	3.1335	36.94	76.63	0%	0%	0%	0%	0%
20210330	73.63	79.68	72.6	76.25	1.33%	1.28%	0%	48455	3.6484	41.38	75.29	0%	0%	0%	0%	0%
20210329	76	77.77	75.04	75.25	0.24%	-0.95%	0%	25286	1.9211	20.81	75.97	0%	0%	0%	0%	0%
20210326	73.7	78.11	72.84	75.07	2.51%	0.08%	0%	31107	2.3332	23.73	75.01	0%	0%	0%	0%	0%
20201215	134	145	121	124.63	-6.02%	-5.17%	0%	161299	21.2003	207.7	131.43	0%	0%	0%	0%	0%
20201214	120.33	132.61	117.73	132.61	10%	4.47%	0%	93937	11.9236	140.23	126.93	0%	0%	0%	0%	0%
20201211	111	120.55	107	120.55	10%	6.09%	0%	110855	12.5963	155.86	113.63	0%	0%	0%	0%	0%
20201210	97.98	109.59	97.14	109.59	10%	3.76%	0%	96043	10.144	132.93	105.62	0%	0%	0%	0%	0%
20201209	96.66	104.1	96.2	99.63	0.64%	-0.07%	0%	80849	8.0604	111.87	99.7	0%	0%	0%	0%	0%
20201208	91	99.88	88.21	99	9.03%	4.49%	0%	92749	8.7882	126.45	94.75	0%	0%	0%	0%	0%
20201207	95.86	96.86	90.12	90.8	-2.13%	-2.13%	0%	67583	6.2706	96.57	92.78	0%	0%	0%	0%	0%
20201204	94.85	98.5	92.78	92.78	-2.49%	-2.06%	0%	80504	7.626	121.75	94.73	0%	0%	0%	0%	0%
20201203	85.96	95.15	84.88	95.15	10%	3.76%	0%	84645	7.7619	130.66	91.7	0%	0%	0%	0%	0%
20201202	79.51	88.18	79.51	86.5	7.68%	3.51%	0%	72002	6.0175	102.84	83.57	0%	0%	0%	0%	0%
20201201	79.5	81.96	79.03	80.33	-0.75%	0.1%	0%	51017	4.0943	68.32	80.25	0%	0%	0%	0%	0%
20201130	81	86.88	79.02	80.94	-2.8%	-2.21%	0%	89648	7.4204	118.13	82.77	0%	0%	0%	0%	0%
20201127	75.1	83.27	73.81	83.27	10%	5.21%	0%	100895	7.9856	129.03	79.15	0%	0%	0%	0%	0%
20201126	72.5	79	71.54	75.7	2.66%	-0.5%	0%	76198	5.797	95.43	76.08	0%	0%	0%	0%	0%
20201125	70.9	75.36	70.1	73.74	2.45%	1.1%	0%	73035	5.327	91.42	72.94	0%	0%	0%	0%	0%
20201124	70.98	74.65	70.62	71.98	1.11%	-0.87%	0%	55473	4.028	70.14	72.61	0%	0%	0%	0%	0%
20201123	70.25	73.99	69.42	71.19	-1.6%	-0.66%	0%	54786	3.9259	63.59	71.66	0%	0%	0%	0%	0%
20201120	71.16	73.88	69.9	72.35	0.36%	0.25%	0%	59142	4.268	70.54	72.17	0%	0%	0%	0%	0%
20201119	73	80	72	72.09	-5.55%	-4.06%	0%	87045	6.5408	104.99	75.14	0%	0%	0%	0%	0%
20201118	73.96	82.3	72.3	76.33	1.26%	-0.53%	0%	91857	7.0493	114.33	76.74	0%	0%	0%	0%	0%
20201117	70.56	75.48	65.95	75.38	5.86%	8.1%	0%	93604	6.5271	111.52	69.73	0%	0%	0%	0%	0%
20201116	68.39	73	67.36	71.21	0.15%	0.94%	0%	87887	6.2005	111.8	70.55	0%	0%	0%	0%	0%
20201113	64.28	71.5	63.3	71.1	9.38%	2.41%	0%	98623	6.8477	127.69	69.43	0%	0%	0%	0%	0%
20201112	67	67.95	63	65	-2.02%	-0.23%	0%	50149	3.2672	64.73	65.15	0%	0%	0%	0%	0%
20201111	68.68	70.6	65.65	66.34	-6.3%	-1.7%	0%	65818	4.4419	86.51	67.49	0%	0%	0%	0%	0%
20201110	73	75.5	65.2	70.8	2.16%	-0.6%	0%	114055	8.1236	161.59	71.23	0%	0%	0%	0%	0%
20201109	64.5	69.3	64.3	69.3	10%	2.93%	0%	36379	2.4493	51.62	67.33	0%	0%	0%	0%	0%
20201106	57.73	63.63	57	63	8.81%	3.96%	0%	96830	5.8683	113.38	60.6	0%	0%	0%	0%	0%
20201105	54.9	59.07	52.35	57.9	7.82%	4.06%	0%	109353	6.0841	113.39	55.64	0%	0%	0%	0%	0%
20201104	53.58	55.4	52.63	53.7	2.34%	-0.37%	0%	79057	4.2613	76.39	53.9	0%	0%	0%	0%	0%
20201103	47.59	52.47	46.53	52.47	10%	3.72%	0%	71566	3.6207	62.63	50.59	0%	0%	0%	0%	0%
20201102	52.75	55.4	47.7	47.7	-10%	-3.28%	0%	94937	4.6827	76.64	49.32	0%	0%	0%	0%	0%
20201030	55.89	57.28	53	53	-4.76%	-4.28%	0%	58991	3.2664	50.88	55.37	0%	0%	0%	0%	0%
20201029	53.1	58.5	53.09	55.65	1%	-1.17%	0%	67656	3.8094	53.99	56.31	0%	0%	0%	0%	0%
20201028	55.37	55.55	52.11	55.1	0.97%	1.81%	0%	53795	2.9112	36.65	54.12	0%	0%	0%	0%	0%
20201027	58.11	58.5	54.03	54.57	-7.51%	-2.68%	0%	88810	4.9797	52.36	56.07	0%	0%	0%	0%	0%
20201026	54	60.5	53	59	6.54%	2.01%	0%	107937	6.2432	53.28	57.84	0%	0%	0%	0%	0%
20201023	54.3	57.48	52	55.38	0.73%	0.82%	0%	120205	6.6034	39.15	54.93	0%	0%	0%	0%	0%
20201022	53.87	54.99	51.91	54.98	-4.68%	4.03%	0%	146882	7.763	96.23	52.85	0%	0%	0%	0%	0%