股票价格成本查询

相关股票: 海康威视金山办公科大讯飞宝信软件同花顺德赛西威大华股份三六零紫光股份恒生电子中科曙光用友网络华大九天浪潮信息广联达深信服柏楚电子纳思达奇安信中科创达中国长城中国软件石基信息广电运通萤石网络启明星辰指南针同方股份 *ST左江软通动力四维图新易华录拓维信息航天信息朗新科技东华软件电科网安中科软新大陆云赛智联太极股份千方科技神州数码
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034股吧

日期	开盘	最高	最低	收盘	升跌%	收盘/均价	收盘/十均价	交易量/手	交易金额/亿	钱流	日均价	升跌%	升跌%	升跌%	升跌%	升跌均
20230928	53.39	53.4	51.18	51.71	-2.78%	9844.23%	0%	1008699	0.5205	142.94	0.52	0%	0%	0%	0%	0%
20230927	55.83	55.9	52.89	53.19	-6.01%	9750%	0%	1441087	0.7755	243.2	0.54	0%	0%	0%	0%	0%
20230926	50.66	59.63	49.66	56.59	11.62%	9999.99%	0%	1831247	1.0065	416.56	0.55	0%	0%	0%	0%	0%
20230925	50.51	51.21	49.34	50.7	1.83%	9999.99%	0%	389040	0.1964	132.44	0.5	0%	0%	0%	0%	0%
20230922	47.4	49.85	47.4	49.79	3.73%	9999.99%	0%	217080	0.1063	70.8	0.49	0%	0%	0%	0%	0%
20230921	48.05	48.8	47.76	48	-0.12%	9900%	0%	150482	0.0726	47.88	0.48	0%	0%	0%	0%	0%
20230920	47.07	49	46.97	48.06	1.01%	9912.5%	0%	321055	0.1553	99.04	0.48	0%	0%	0%	0%	0%
20230919	48.88	48.88	46.9	47.58	-1.39%	9999.99%	0%	192867	0.0916	55.63	0.47	0%	0%	0%	0%	0%
20230918	48.99	49.84	48.08	48.25	-1.51%	9746.94%	0%	259667	0.1267	70.57	0.49	0%	0%	0%	0%	0%
20230915	48.27	49.86	47.5	48.99	1.45%	9897.96%	0%	254245	0.1238	62.03	0.49	0%	0%	0%	0%	0%
20230914	48.66	48.8	47.6	48.29	-0.02%	9960.42%	0%	183871	0.0883	42.38	0.48	0%	0%	0%	0%	0%
20230913	48.24	49.56	47.88	48.3	-2.46%	9757.14%	0%	164934	0.08	35.84	0.49	0%	0%	0%	0%	0%
20230912	49.78	50.13	49.1	49.52	-0.52%	9804%	0%	172896	0.0856	35.11	0.5	0%	0%	0%	0%	0%
20230911	49.4	50.55	48.6	49.78	1.06%	9856%	0%	328597	0.1633	61.78	0.5	0%	0%	0%	0%	0%
20230908	48.3	49.46	48.2	49.26	1.99%	9953.06%	0%	244822	0.12	45.04	0.49	0%	0%	0%	0%	0%
20230907	49.49	49.97	48.29	48.3	-2.4%	9757.14%	0%	256528	0.1256	44.45	0.49	0%	0%	0%	0%	0%
20230906	47.49	49.5	47.38	49.49	4.21%	9999.99%	0%	477510	0.2326	78.26	0.49	0%	0%	0%	0%	0%
20230905	47.66	48.48	47.01	47.49	0.38%	9793.75%	0%	449287	0.2147	72.75	0.48	0%	0%	0%	0%	0%
20230904	48.46	49.49	46.68	47.31	-2.01%	9965.96%	0%	537883	0.2548	89.04	0.47	0%	0%	0%	0%	0%
20230901	49.29	51	47.66	48.28	-2.6%	9753.06%	0%	381919	0.1859	70.45	0.49	0%	0%	0%	0%	0%
20230831	49.6	50.18	49.17	49.57	-1.47%	9814%	0%	440757	0.2187	85.64	0.5	0%	0%	0%	0%	0%
20230830	48.15	50.35	48.15	50.31	4.08%	9962%	0%	604436	0.2995	123.91	0.5	0%	0%	0%	0%	0%
20230829	46.44	48.39	45.55	48.34	4.93%	9999.99%	0%	600079	0.2845	123.03	0.47	0%	0%	0%	0%	0%
20230828	47.97	47.97	45.84	46.07	4.35%	9702.13%	0%	453348	0.2111	100.32	0.47	0%	0%	0%	0%	0%
20230825	48.48	48.48	43.85	44.15	-8.97%	9711.11%	0%	567571	0.2571	124.5	0.45	0%	0%	0%	0%	0%
20230824	47.12	49.46	46.7	48.5	2.52%	9999.99%	0%	513895	0.2472	128.37	0.48	0%	0%	0%	0%	0%
20230823	46.98	48.88	46.55	47.31	0.7%	9756.25%	0%	422177	0.2026	117.24	0.48	0%	0%	0%	0%	0%
20230822	46.97	47.59	45.5	46.98	1.08%	9895.74%	0%	268477	0.1253	75.13	0.47	0%	0%	0%	0%	0%
20230821	46.54	48	46.2	46.48	-1.06%	9789.36%	0%	258572	0.1219	65.33	0.47	0%	0%	0%	0%	0%
20230818	47.3	48.19	46.98	46.98	-1.28%	9687.5%	0%	218434	0.1041	54.24	0.48	0%	0%	0%	0%	0%
20230817	47.14	48.2	46.56	47.59	0.95%	9999.99%	0%	238215	0.1126	56.72	0.47	0%	0%	0%	0%	0%
20230816	47.82	48.13	46.9	47.14	-2.32%	9929.79%	0%	232339	0.1102	55.63	0.47	0%	0%	0%	0%	0%
20230815	48.87	48.87	47.61	48.26	-0.37%	9954.17%	0%	262854	0.1263	63.16	0.48	0%	0%	0%	0%	0%
20230814	49.99	49.99	48.01	48.44	-3.02%	9785.71%	0%	399832	0.1944	97.86	0.49	0%	0%	0%	0%	0%
20230811	50.94	51.52	49.93	49.95	-1.87%	9694.12%	0%	161355	0.082	42.76	0.51	0%	0%	0%	0%	0%
20230810	51.54	51.8	50.8	50.9	-1.03%	9880.39%	0%	154219	0.0788	33.27	0.51	0%	0%	0%	0%	0%
20230809	52	52.46	51.26	51.43	-0.89%	9790.38%	0%	276503	0.1432	58.74	0.52	0%	0%	0%	0%	0%
20230808	50.48	52.29	50.01	51.89	2.79%	9999.99%	0%	633056	0.3255	169.94	0.51	0%	0%	0%	0%	0%
20230807	49.77	50.78	49	50.48	1.96%	9996%	0%	369596	0.1848	106.33	0.5	0%	0%	0%	0%	0%
20230804	48.64	50.25	48.31	49.51	1.45%	9802%	0%	355138	0.1765	106.87	0.5	0%	0%	0%	0%	0%
20230803	48.23	48.91	47.5	48.8	1.18%	9999.99%	0%	178649	0.0866	55.11	0.48	0%	0%	0%	0%	0%
20230802	48.44	48.7	47.91	48.23	-0.68%	9947.92%	0%	228464	0.1102	66.58	0.48	0%	0%	0%	0%	0%
20230801	49.03	49.45	48.35	48.56	-0.96%	9810.2%	0%	246009	0.1198	70.26	0.49	0%	0%	0%	0%	0%
20230731	48.49	49.37	48.36	49.03	1.22%	9906.12%	0%	207166	0.1017	55.58	0.49	0%	0%	0%	0%	0%
20230728	47.98	48.71	47.31	48.44	1.17%	9991.67%	0%	236226	0.1136	54.05	0.48	0%	0%	0%	0%	0%
20230727	48.5	48.97	47.73	47.88	-2.17%	9875%	0%	275849	0.1331	61.12	0.48	0%	0%	0%	0%	0%
20230726	49.89	49.89	48.72	48.94	-1.07%	9887.76%	0%	173481	0.0851	37.82	0.49	0%	0%	0%	0%	0%
20230725	48.39	49.53	48.14	49.47	3.49%	9995.92%	0%	188610	0.0924	37.54	0.49	0%	0%	0%	0%	0%
20230724	48.13	48.86	47.77	47.8	-0.71%	9858.33%	0%	236504	0.1139	46.21	0.48	0%	0%	0%	0%	0%
20230721	49.33	49.55	48.13	48.14	-2.41%	9724.49%	0%	232060	0.1129	45.25	0.49	0%	0%	0%	0%	0%
20230720	50.33	50.81	48.88	49.33	-1.99%	9766%	0%	348495	0.1728	68.3	0.5	0%	0%	0%	0%	0%
20230719	51.99	51.99	50.32	50.33	-2.33%	9768.63%	0%	307761	0.1566	59.7	0.51	0%	0%	0%	0%	0%
20230718	53	53.27	51.23	51.53	-3.54%	9809.62%	0%	424785	0.2201	84.14	0.52	0%	0%	0%	0%	0%
20230717	51.8	53.84	50.85	53.42	3.47%	9979.25%	0%	727097	0.3847	149.72	0.53	0%	0%	0%	0%	0%
20230714	50.85	52.23	50.85	51.63	0.98%	9828.85%	0%	259192	0.1338	55.52	0.52	0%	0%	0%	0%	0%
20230713	51.95	51.95	50.52	51.13	0.16%	9925.49%	0%	288223	0.1466	60.74	0.51	0%	0%	0%	0%	0%
20230712	51.12	52.15	50.72	51.05	-1.33%	9909.8%	0%	295527	0.1513	60.46	0.51	0%	0%	0%	0%	0%
20230711	51.01	52.18	50.58	51.74	1.43%	9850%	0%	275823	0.1423	56.12	0.52	0%	0%	0%	0%	0%
20230710	52.5	52.51	51.01	51.01	-1.37%	9709.62%	0%	248545	0.1282	45.47	0.52	0%	0%	0%	0%	0%
20230707	52.58	52.96	51.05	51.72	-1.49%	9846.15%	0%	296364	0.1536	51.93	0.52	0%	0%	0%	0%	0%
20230706	53.21	53.47	52.21	52.5	-1.17%	9805.66%	0%	487998	0.2577	90.38	0.53	0%	0%	0%	0%	0%
20230705	54.54	54.71	53.02	53.12	-2.41%	9737.04%	0%	309254	0.1663	54.28	0.54	0%	0%	0%	0%	0%
20230704	54.08	55.48	52.95	54.43	1.85%	9979.63%	0%	350360	0.1905	66.2	0.54	0%	0%	0%	0%	0%
20230703	55.8	57.52	53.1	53.44	-3.01%	9796.3%	0%	439640	0.2386	83.23	0.54	0%	0%	0%	0%	0%
20230630	54.28	55.47	53.32	55.1	2.86%	9999.99%	0%	321816	0.1751	62.42	0.54	0%	0%	0%	0%	0%
20230629	52.19	54.1	52.19	53.57	1.88%	9999.99%	0%	369053	0.1968	70.07	0.53	0%	0%	0%	0%	0%
20230628	54.21	54.29	50.58	52.58	-2.88%	9999.99%	0%	792349	0.4092	149.07	0.52	0%	0%	0%	0%	0%
20230627	54.98	56	53.95	54.14	-1.53%	9925.93%	0%	454225	0.2471	99.8	0.54	0%	0%	0%	0%	0%
20230626	57.9	58.18	54.88	54.98	-5.65%	9717.86%	0%	454758	0.2561	107.49	0.56	0%	0%	0%	0%	0%
20230621	61.4	61.4	58.09	58.27	-5.21%	9776.27%	0%	449708	0.2648	117.04	0.59	0%	0%	0%	0%	0%
20230620	61	62.02	60	61.47	2.11%	9977.05%	0%	362860	0.222	98.16	0.61	0%	0%	0%	0%	0%
20230619	58.68	60.77	58.68	60.2	2.5%	9933.33%	0%	317394	0.1904	85.52	0.6	0%	0%	0%	0%	0%
20230616	57.53	59.18	56.89	58.73	2.57%	9999.99%	0%	334268	0.1955	87.73	0.58	0%	0%	0%	0%	0%
20230615	57.93	59.08	57.2	57.26	-0.76%	9772.41%	0%	261697	0.1519	66.87	0.58	0%	0%	0%	0%	0%
20230614	58.9	59.89	57.54	57.7	-1.65%	9848.28%	0%	258666	0.151	62.01	0.58	0%	0%	0%	0%	0%
20230613	57.98	58.99	57.73	58.67	1.12%	9999.99%	0%	247718	0.1449	57.34	0.58	0%	0%	0%	0%	0%
20230612	58.36	59.55	58.02	58.02	-1.46%	9733.9%	0%	200003	0.1171	44.47	0.59	0%	0%	0%	0%	0%
20230609	58.84	60.18	58.35	58.88	0.02%	9879.66%	0%	217758	0.1285	46.92	0.59	0%	0%	0%	0%	0%
20230608	59.98	60.98	58.52	58.87	-1.87%	9877.97%	0%	226196	0.1342	48.8	0.59	0%	0%	0%	0%	0%
20230607	57.77	60.74	56.92	59.99	5.26%	9999.99%	0%	447577	0.266	93.71	0.59	0%	0%	0%	0%	0%
20230606	59.9	60.55	56.86	56.99	-5.1%	9725.86%	0%	387777	0.2256	83.94	0.58	0%	0%	0%	0%	0%
20230605	59.12	60.49	58.88	60.05	1.56%	9908.33%	0%	298201	0.1789	69.54	0.6	0%	0%	0%	0%	0%
20230602	58.23	59.29	58.11	59.13	1.76%	9922.03%	0%	330591	0.1941	77.11	0.59	0%	0%	0%	0%	0%
20230601	59.84	60.49	57.82	58.11	-3.52%	9749.15%	0%	544586	0.3197	104.12	0.59	0%	0%	0%	0%	0%
20230531	59.79	61.99	58.91	60.23	1.14%	9938.33%	0%	494265	0.2988	101.23	0.6	0%	0%	0%	0%	0%
20230530	57.5	59.97	57.5	59.55	3.12%	9993.22%	0%	375175	0.2225	99.64	0.59	0%	0%	0%	0%	0%
20230529	58.74	59.5	57	57.75	-1.37%	9856.9%	0%	411067	0.2395	114.41	0.58	0%	0%	0%	0%	0%
20230526	59.27	59.58	58.31	58.55	-0.81%	9823.73%	0%	251857	0.1484	74.52	0.59	0%	0%	0%	0%	0%
20230525	57.5	59.2	57.04	59.03	2.02%	9999.99%	0%	392570	0.2279	111.39	0.58	0%	0%	0%	0%	0%
20230524	57.01	58.46	56.45	57.86	0.66%	9875.86%	0%	204362	0.1182	56.9	0.58	0%	0%	0%	0%	0%
20230523	58.2	58.41	56.97	57.48	-1.2%	9810.34%	0%	202665	0.1168	52.19	0.58	0%	0%	0%	0%	0%
20230522	58	58.47	56.53	58.18	0.97%	9931.03%	0%	209180	0.1203	47.61	0.58	0%	0%	0%	0%	0%
20230519	57.47	58.52	56.73	57.62	0.26%	9834.48%	0%	219143	0.1262	46.42	0.58	0%	0%	0%	0%	0%
20230518	55.47	57.89	55.01	57.47	3.61%	9982.46%	0%	401127	0.228	79.58	0.57	0%	0%	0%	0%	0%
20230517	53.87	55.6	53.5	55.47	2.99%	9985.45%	0%	338204	0.186	65.51	0.55	0%	0%	0%	0%	0%
20230516	54.09	54.19	53	53.86	-0.02%	9874.07%	0%	203210	0.1092	37.4	0.54	0%	0%	0%	0%	0%
20230515	53.6	54	52.65	53.87	-0.43%	9999.99%	0%	251291	0.134	43.13	0.53	0%	0%	0%	0%	0%
20230510	54.51	54.92	53.4	54.32	-0.55%	9959.26%	0%	281552	0.1525	42.73	0.54	0%	0%	0%	0%	0%
20230509	54.62	55.99	54.5	54.62	0.07%	9830.91%	0%	440292	0.2425	63.18	0.55	0%	0%	0%	0%	0%
20230508	54.04	55.88	53.1	54.58	-0.27%	9999.99%	0%	433539	0.2343	61.83	0.54	0%	0%	0%	0%	0%
20230505	55.47	55.8	53.74	54.73	1.73%	9850.91%	0%	628549	0.345	90.79	0.55	0%	0%	0%	0%	0%
20230504	55.94	56.35	53	53.8	-3.88%	9862.96%	0%	468573	0.2533	68.74	0.54	0%	0%	0%	0%	0%
20230428	54.53	56	54.53	55.97	2.15%	9894.64%	0%	237813	0.1321	34.86	0.56	0%	0%	0%	0%	0%
20230427	54.99	56.13	54.3	54.79	0.27%	9861.82%	0%	299591	0.1654	43.52	0.55	0%	0%	0%	0%	0%
20230426	55.37	57	54.1	54.64	-1.1%	9834.55%	0%	408126	0.2256	57.08	0.55	0%	0%	0%	0%	0%
20230425	56.9	58	54.5	55.25	-4.2%	9766.07%	0%	477584	0.2687	64.43	0.56	0%	0%	0%	0%	0%
20230424	57.7	58.34	56.81	57.67	1.25%	9843.1%	0%	617144	0.356	84.27	0.58	0%	0%	0%	0%	0%
20230421	63.98	63.99	56.37	56.96	-10.33%	9554.24%	0%	1082234	0.6417	142.3	0.59	0%	0%	0%	0%	0%
20230420	63.77	64.45	62.92	63.52	0.41%	9825%	0%	297135	0.189	43.91	0.64	0%	0%	0%	0%	0%
20230419	64.48	65.6	62.87	63.26	-0.82%	9784.38%	0%	426834	0.2731	61.21	0.64	0%	0%	0%	0%	0%
20230418	65.39	65.46	62.76	63.78	-0.99%	9865.63%	0%	422813	0.2688	59.46	0.64	0%	0%	0%	0%	0%
20230417	66.45	67.88	64.2	64.42	-3.43%	9660.61%	0%	588628	0.3864	83.16	0.66	0%	0%	0%	0%	0%
20230414	66	67.43	65.56	66.71	1.75%	9856.72%	0%	417115	0.2779	61.02	0.67	0%	0%	0%	0%	0%
20230413	67	67.83	65.15	65.56	-3.56%	9833.33%	0%	600138	0.3962	87.28	0.66	0%	0%	0%	0%	0%
20230412	65.15	68.15	64.31	67.98	5.04%	9999.99%	0%	656822	0.4395	97.6	0.67	0%	0%	0%	0%	0%
20230411	64.18	65.45	63.73	64.72	0.14%	9856.92%	0%	518072	0.3348	73.27	0.65	0%	0%	0%	0%	0%
20230410	68.78	70.87	64.32	64.63	-6.86%	9546.27%	0%	1022938	0.6832	138.3	0.67	0%	0%	0%	0%	0%
20230407	67.2	69.88	65.88	69.39	4%	9956.52%	0%	647541	0.4437	90.74	0.69	0%	0%	0%	0%	0%
20230406	67.72	68.48	66.22	66.72	-1.88%	9858.21%	0%	518694	0.3482	64.74	0.67	0%	0%	0%	0%	0%
20230404	68.88	70.8	67	68	-1.25%	9900%	0%	465294	0.3178	57.9	0.68	0%	0%	0%	0%	0%
20230403	66.97	69.45	66.16	68.86	3.97%	9999.99%	0%	539823	0.3695	64.37	0.68	0%	0%	0%	0%	0%
20230331	67.56	67.56	65.02	66.23	-1.88%	9934.85%	0%	351732	0.2319	40.97	0.66	0%	0%	0%	0%	0%
20230330	66.62	68.4	66.04	67.5	1.53%	9974.63%	0%	397917	0.2679	46.23	0.67	0%	0%	0%	0%	0%
20230329	66.37	68.23	64.82	66.48	0.96%	9972.73%	0%	536563	0.3568	57.97	0.66	0%	0%	0%	0%	0%
20230328	69.18	69.81	65.85	65.85	-4.94%	9728.36%	0%	769930	0.5149	85.6	0.67	0%	0%	0%	0%	0%
20230327	68	71.15	68	69.27	0.9%	9795.71%	0%	952958	0.6633	117.17	0.7	0%	0%	0%	0%	0%
20230324	69	69.3	66	68.65	-0.38%	9995.59%	0%	847135	0.5735	111.31	0.68	0%	0%	0%	0%	0%
20230323	65.69	70.38	65.66	68.91	3.73%	9886.96%	0%	1309920	0.8983	153.4	0.69	0%	0%	0%	0%	0%
20230322	63.96	66.6	63.18	66.43	3.86%	9965.15%	0%	673104	0.4418	111.77	0.66	0%	0%	0%	0%	0%
20230321	62.93	66.05	61.36	63.96	3.28%	9893.75%	0%	864331	0.554	154.08	0.64	0%	0%	0%	0%	0%
20230320	63.92	64.5	61.7	61.93	-2.93%	9730.16%	0%	507717	0.3183	98.44	0.63	0%	0%	0%	0%	0%
20230317	62.78	65.31	62.25	63.8	1.59%	9868.75%	0%	725276	0.4645	153.04	0.64	0%	0%	0%	0%	0%
20230316	59.24	64.5	58.35	62.8	6.3%	9999.99%	0%	1044825	0.6526	237.34	0.62	0%	0%	0%	0%	0%
20230315	59.91	61.2	58.7	59.08	-0.69%	9746.67%	0%	346800	0.2079	92.51	0.6	0%	0%	0%	0%	0%
20230314	61.4	61.4	58.7	59.49	-3.11%	9815%	0%	347737	0.2076	96.39	0.6	0%	0%	0%	0%	0%
20230313	60.39	61.95	59.54	61.4	1.17%	9965.57%	0%	355843	0.2163	101.12	0.61	0%	0%	0%	0%	0%
20230310	59.92	62.75	59.22	60.69	1.29%	9849.18%	0%	441937	0.2692	128.95	0.61	0%	0%	0%	0%	0%
20230309	59.6	60	58.63	59.92	1.73%	9999.99%	0%	175717	0.1045	54.87	0.59	0%	0%	0%	0%	0%
20230308	57.45	59.57	57.45	58.9	1.46%	9999.99%	0%	198398	0.116	61.72	0.58	0%	0%	0%	0%	0%
20230307	58.97	60.48	58.03	58.05	-2.06%	9738.98%	0%	384532	0.2264	118.05	0.59	0%	0%	0%	0%	0%
20230306	58.85	60.1	58.46	59.27	1.42%	9945.76%	0%	240802	0.143	69.27	0.59	0%	0%	0%	0%	0%
20230303	60.48	60.92	58	58.44	-2.49%	9805.08%	0%	332606	0.1954	91.68	0.59	0%	0%	0%	0%	0%
20230302	61.19	62.15	59.74	59.93	-1.69%	9724.59%	0%	232339	0.1412	61.21	0.61	0%	0%	0%	0%	0%
20230301	59.24	60.98	59.24	60.96	2.45%	9999.99%	0%	229791	0.1389	57.34	0.6	0%	0%	0%	0%	0%
20230228	61.63	61.63	58.2	59.5	0.68%	9984.75%	0%	303467	0.1804	69.98	0.59	0%	0%	0%	0%	0%
20230227	61.11	61.65	59.03	59.1	-3.87%	9750%	0%	276041	0.1655	62.57	0.6	0%	0%	0%	0%	0%
20230224	61.54	63.1	61.45	61.48	-0.11%	9816.13%	0%	176911	0.1099	40.39	0.62	0%	0%	0%	0%	0%
20230223	62.45	62.6	61.34	61.55	-0.71%	9827.42%	0%	165762	0.1024	36.82	0.62	0%	0%	0%	0%	0%
20230222	60.47	62.88	60.17	61.99	-0.53%	9898.39%	0%	257244	0.159	54.25	0.62	0%	0%	0%	0%	0%
20230221	60.24	63.19	59.6	62.32	3.45%	9951.61%	0%	579605	0.359	117.04	0.62	0%	0%	0%	0%	0%
20230220	61	61.26	58.93	60.24	-0.84%	9940%	0%	355564	0.2125	67.66	0.6	0%	0%	0%	0%	0%
20230217	63.58	63.97	60.4	60.75	-4.48%	9859.02%	0%	556722	0.3414	91.03	0.61	0%	0%	0%	0%	0%
20230216	66	66.38	63	63.6	-3.21%	9837.5%	0%	410384	0.2642	71.76	0.64	0%	0%	0%	0%	0%
20230215	63.63	65.98	63.36	65.71	3.71%	9999.99%	0%	341674	0.2227	60.96	0.65	0%	0%	0%	0%	0%
20230214	65.5	66.25	63	63.36	-3.27%	9800%	0%	302731	0.1934	54.75	0.64	0%	0%	0%	0%	0%
20230213	65.3	65.83	64.55	65.5	0.15%	9976.92%	0%	211590	0.138	39.02	0.65	0%	0%	0%	0%	0%
20230210	67.1	67.8	65.17	65.4	-2.24%	9809.09%	0%	230441	0.1523	43.37	0.66	0%	0%	0%	0%	0%
20230209	65.76	67.25	65.36	66.9	1.19%	9999.99%	0%	343794	0.2286	63.85	0.66	0%	0%	0%	0%	0%
20230208	65.2	67.55	65.06	66.11	-0.83%	9916.67%	0%	415045	0.2749	73.91	0.66	0%	0%	0%	0%	0%
20230207	67.64	67.8	65.65	66.66	-1.43%	9999.99%	0%	653104	0.4338	119.28	0.66	0%	0%	0%	0%	0%
20230206	63.05	67.89	62.5	67.63	7.35%	9999.99%	0%	1256765	0.8215	247.89	0.65	0%	0%	0%	0%	0%
20230203	60.72	63.3	60.72	63	3.41%	9999.99%	0%	478618	0.2983	110.75	0.62	0%	0%	0%	0%	0%
20230202	60.28	62.88	59.59	60.92	1.04%	9725.81%	0%	370779	0.2283	90.1	0.62	0%	0%	0%	0%	0%
20230201	59.5	60.29	58.5	60.29	2.2%	9948.33%	0%	243771	0.1455	56.75	0.6	0%	0%	0%	0%	0%
20230131	59.69	60.2	58	58.99	-1.8%	9898.31%	0%	377148	0.2216	77.79	0.59	0%	0%	0%	0%	0%
20230130	61.53	63.3	60	60.07	-2.01%	9747.54%	0%	334597	0.2039	67.82	0.61	0%	0%	0%	0%	0%
20230120	63.23	63.23	60.85	61.3	-2.93%	9787.1%	0%	325488	0.2016	64.99	0.62	0%	0%	0%	0%	0%
20230119	58.99	63.36	58.31	63.15	7.03%	9999.99%	0%	637640	0.3914	109.86	0.61	0%	0%	0%	0%	0%
20230118	57.5	59.5	56.6	59	3.29%	9999.99%	0%	318936	0.1862	61.31	0.58	0%	0%	0%	0%	0%
20230117	57.42	57.85	56.7	57.12	-0.51%	9921.05%	0%	206912	0.1183	37.21	0.57	0%	0%	0%	0%	0%
20230116	57.44	59.6	57.1	57.41	-0.05%	9798.28%	0%	344851	0.2005	59.29	0.58	0%	0%	0%	0%	0%
20230113	59.55	59.55	57.25	57.44	-0.62%	9803.45%	0%	245440	0.1415	43.2	0.58	0%	0%	0%	0%	0%
20230112	59.5	59.5	57.1	57.8	-2.02%	9865.52%	0%	464452	0.2694	82.46	0.58	0%	0%	0%	0%	0%
20230111	63.65	63.65	58.38	58.99	-5.46%	9570.49%	0%	758832	0.4597	149.11	0.61	0%	0%	0%	0%	0%
20230110	64.6	65.3	61.81	62.4	-3.06%	9804.76%	0%	680417	0.429	148.79	0.63	0%	0%	0%	0%	0%
20230109	64.23	66.48	63.67	64.37	-0.28%	9803.08%	0%	500195	0.327	125.61	0.65	0%	0%	0%	0%	0%
20230106	65.12	65.95	64.36	64.55	-0.98%	9830.77%	0%	390825	0.2535	105.14	0.65	0%	0%	0%	0%	0%
20230105	64.2	66.17	63.61	65.19	1.21%	9929.23%	0%	439698	0.2861	128.63	0.65	0%	0%	0%	0%	0%
20230104	64.29	64.89	62.4	64.41	1.23%	9964.06%	0%	548799	0.3497	172.24	0.64	0%	0%	0%	0%	0%
20230103	57.84	63.66	57.84	63.63	8.77%	9999.99%	0%	514877	0.3201	179.53	0.62	0%	0%	0%	0%	0%
20221230	60	60	57.6	58.5	-0.61%	9986.21%	0%	161420	0.094	60.97	0.58	0%	0%	0%	0%	0%
20221229	56.62	58.97	56.62	58.86	2.42%	9999.99%	0%	202124	0.118	73.21	0.58	0%	0%	0%	0%	0%
20221228	57.65	58.69	57.16	57.47	-0.93%	9808.62%	0%	157412	0.0908	54.96	0.58	0%	0%	0%	0%	0%
20221227	55.62	58.96	55.08	58.01	4.17%	9999.99%	0%	425336	0.2432	142.68	0.57	0%	0%	0%	0%	0%
20221226	54.48	55.8	53.78	55.69	2.24%	9999.99%	0%	250117	0.1379	81.09	0.55	0%	0%	0%	0%	0%
20221223	52.2	54.88	52.04	54.47	3.24%	9987.04%	0%	255744	0.1375	76.57	0.54	0%	0%	0%	0%	0%
20221222	52.72	53.77	52.6	52.76	-0.43%	9854.72%	0%	152583	0.0808	39.95	0.53	0%	0%	0%	0%	0%
20221221	53.05	53.57	52.38	52.99	-0.39%	9898.11%	0%	190863	0.1009	45.38	0.53	0%	0%	0%	0%	0%
20221220	54	54.87	53.18	53.2	-1.86%	9751.85%	0%	157548	0.0847	34.52	0.54	0%	0%	0%	0%	0%
20221219	55.9	55.93	54.18	54.21	-3.08%	9756.36%	0%	222331	0.1217	43.41	0.55	0%	0%	0%	0%	0%
20221216	57.28	57.28	55.69	55.93	-2.36%	9887.5%	0%	239205	0.1345	42.19	0.56	0%	0%	0%	0%	0%
20221215	57.38	58.46	56.13	57.28	0.74%	9775.86%	0%	290737	0.1681	43.62	0.58	0%	0%	0%	0%	0%
20221214	56.59	58.36	56.59	56.86	0.05%	9875.44%	0%	248620	0.1425	36.31	0.57	0%	0%	0%	0%	0%
20221213	59.83	59.98	56.51	56.83	-3.68%	9870.18%	0%	399428	0.2293	55.72	0.57	0%	0%	0%	0%	0%
20221212	60.6	61.23	59	59	-3.28%	9733.33%	0%	382638	0.2295	52.04	0.6	0%	0%	0%	0%	0%
20221208	60.31	61.53	58.89	59.89	-0.7%	9881.67%	0%	572865	0.3444	77.62	0.6	0%	0%	0%	0%	0%
20221207	61.6	62.55	60.06	60.31	-2.36%	9786.89%	0%	416791	0.2545	56.22	0.61	0%	0%	0%	0%	0%
20221206	62	63.9	61.61	61.77	-0.66%	9704.76%	0%	410671	0.2583	54.55	0.63	0%	0%	0%	0%	0%
20221205	63	63	60.84	62.18	-0.58%	9999.99%	0%	650271	0.3997	76.85	0.61	0%	0%	0%	0%	0%
20221202	64.61	64.61	61.5	62.54	-2.13%	9826.98%	0%	660496	0.4145	75.15	0.63	0%	0%	0%	0%	0%
20221201	57.93	63.97	57.46	63.9	11.29%	9999.99%	0%	1235288	0.7624	128.17	0.62	0%	0%	0%	0%	0%
20221130	57.15	57.96	56.4	57.42	0.45%	9973.68%	0%	282577	0.1621	28.3	0.57	0%	0%	0%	0%	0%
20221129	58.9	59.7	56.81	57.16	-3.59%	9928.07%	0%	617247	0.3544	58.22	0.57	0%	0%	0%	0%	0%
20221128	56.5	60.8	56.5	59.29	4.02%	9949.15%	0%	825976	0.4874	70.81	0.59	0%	0%	0%	0%	0%
20221125	60.2	60.2	56.71	57	-3.57%	9727.59%	0%	421136	0.2437	34.64	0.58	0%	0%	0%	0%	0%
20221124	59.02	60.22	57.4	59.11	-1.34%	9918.64%	0%	678754	0.3983	55.88	0.59	0%	0%	0%	0%	0%
20221123	62.95	62.95	59	59.91	-3.21%	9885%	0%	755743	0.4541	64.5	0.6	0%	0%	0%	0%	0%
20221122	61	65.88	61	61.9	-0.51%	9725.4%	0%	1052085	0.6668	97.36	0.63	0%	0%	0%	0%	0%
20221121	58.93	62.8	57.58	62.22	7.28%	9999.99%	0%	1204303	0.7291	112.66	0.61	0%	0%	0%	0%	0%
20221118	60.8	62.96	57.64	58	-4.29%	9566.67%	0%	1370768	0.8266	136.56	0.6	0%	0%	0%	0%	0%
20221117	57.89	60.78	56.6	60.6	4.68%	9999.99%	0%	893051	0.5268	92.76	0.59	0%	0%	0%	0%	0%
20221116	58.11	58.57	56.33	57.89	0.57%	9881.03%	0%	875545	0.5057	85.42	0.58	0%	0%	0%	0%	0%
20221115	54	59.94	53.55	57.56	5.54%	9824.14%	0%	1942840	1.1257	186.34	0.58	0%	0%	0%	0%	0%
20221114	49.91	55	48.2	54.54	9.3%	9999.99%	0%	1203449	0.622	115.9	0.52	0%	0%	0%	0%	0%
20221111	52	52	49.65	49.9	-0.8%	9880%	0%	549934	0.2772	54.64	0.5	0%	0%	0%	0%	0%
20221110	52.45	52.66	50.04	50.3	-3.64%	9762.75%	0%	658661	0.3367	66.32	0.51	0%	0%	0%	0%	0%
20221109	54.44	55.49	52.01	52.2	-4.11%	9749.06%	0%	531533	0.2816	56.24	0.53	0%	0%	0%	0%	0%
20221108	53.98	56.39	53.68	54.44	0.85%	9798.18%	0%	685819	0.3777	71.33	0.55	0%	0%	0%	0%	0%
20221107	54.43	54.45	51.91	53.98	2.31%	9999.99%	0%	646014	0.3442	67.11	0.53	0%	0%	0%	0%	0%
20221104	53.97	53.97	51.72	52.76	-1.95%	9999.99%	0%	790466	0.4148	81.94	0.52	0%	0%	0%	0%	0%
20221103	52	55.88	51.69	53.81	2.5%	9864.81%	0%	1355226	0.7377	157.09	0.54	0%	0%	0%	0%	0%
20221102	51.1	52.73	49.6	52.5	5.8%	9996.15%	0%	1111344	0.5734	142.47	0.52	0%	0%	0%	0%	0%
20221101	46.97	51.2	45.5	49.62	7.03%	9999.99%	0%	914815	0.4472	128.15	0.49	0%	0%	0%	0%	0%
20221031	44.51	47.28	44.11	46.36	4.06%	9978.26%	0%	424217	0.1964	62.68	0.46	0%	0%	0%	0%	0%
20221028	47.33	47.97	44.55	44.55	-5.87%	9584.78%	0%	595571	0.2729	88.32	0.46	0%	0%	0%	0%	0%
20221027	48.58	48.78	47.08	47.33	-2.51%	9760.42%	0%	408000	0.1953	67.61	0.48	0%	0%	0%	0%	0%
20221026	44.1	50.83	44.1	48.55	9.1%	9999.99%	0%	1032717	0.4964	182.79	0.48	0%	0%	0%	0%	0%
20221025	45.6	45.68	44.1	44.5	-2.6%	9788.89%	0%	245915	0.1101	47.61	0.45	0%	0%	0%	0%	0%
20221024	43.8	46.8	43.1	45.69	2.6%	9832.61%	0%	524447	0.2392	114.43	0.46	0%	0%	0%	0%	0%
20221021	44.75	44.98	43.27	44.53	0.29%	9999.99%	0%	253071	0.112	62.75	0.44	0%	0%	0%	0%	0%
20221020	44.37	45.14	43.2	44.4	1.02%	9990.91%	0%	290923	0.1292	77.94	0.44	0%	0%	0%	0%	0%
20221019	44.3	44.79	43.7	43.95	-1.01%	9888.64%	0%	166330	0.0732	47.19	0.44	0%	0%	0%	0%	0%
20221018	45.27	45.27	44.05	44.4	-1.68%	9990.91%	0%	194493	0.0864	58.89	0.44	0%	0%	0%	0%	0%
20221017	43	45.98	43	45.16	4.42%	9999.99%	0%	402062	0.1786	126.71	0.44	0%	0%	0%	0%	0%
20220720	59	59	53.1	53.25	-9.81%	9581.82%	0%	2586168	1.4275	183.6	0.55	0%	0%	0%	0%	0%
20220719	61	63.66	58.6	59.04	5.45%	9578.69%	0%	2946088	1.8036	277.48	0.61	0%	0%	0%	0%	0%
20220718	54.45	56.8	53.02	55.99	1.16%	9999.99%	0%	2281988	1.253	259.29	0.55	0%	0%	0%	0%	0%
20220715	52.5	58.8	51.17	55.35	9.09%	9999.99%	0%	2948730	1.6032	429.71	0.54	0%	0%	0%	0%	0%
20220714	42.35	50.74	42.01	50.74	20.01%	9999.99%	0%	1940911	0.9323	421.05	0.48	0%	0%	0%	0%	0%
20220713	42.9	42.9	41.82	42.28	0.26%	9966.67%	0%	224541	0.0946	63.61	0.42	0%	0%	0%	0%	0%
20220712	42.92	43	42.13	42.17	-1.75%	9940.48%	0%	174405	0.0741	48.46	0.42	0%	0%	0%	0%	0%
20220711	43.79	44	42.6	42.92	-1.27%	9881.4%	0%	154151	0.0662	41.97	0.43	0%	0%	0%	0%	0%
20220708	44.87	44.87	42.9	43.47	-1.41%	9779.55%	0%	213370	0.0934	56.5	0.44	0%	0%	0%	0%	0%
20220707	43.77	44.89	43.31	44.09	1.12%	9920.45%	0%	218954	0.0967	56.23	0.44	0%	0%	0%	0%	0%
20220706	43.41	44	42.86	43.6	0.11%	9809.09%	0%	276714	0.1207	68.42	0.44	0%	0%	0%	0%	0%
20220705	44.95	44.97	43.06	43.55	-2.49%	9797.73%	0%	290503	0.1273	72.11	0.44	0%	0%	0%	0%	0%
20220704	45.12	45.12	43.89	44.66	-1.09%	9999.99%	0%	365830	0.1622	90.73	0.44	0%	0%	0%	0%	0%
20220701	45.74	46.48	45	45.15	-1.23%	9933.33%	0%	193399	0.0878	48.64	0.45	0%	0%	0%	0%	0%
20220630	46.9	46.9	45.68	45.71	-1.3%	9836.96%	0%	426903	0.197	105.99	0.46	0%	0%	0%	0%	0%
20220629	47.66	47.8	46.31	46.31	-2.24%	9753.19%	0%	255702	0.1198	59.5	0.47	0%	0%	0%	0%	0%
20220628	46.85	47.5	45.73	47.37	1.7%	9978.72%	0%	278298	0.1304	62.7	0.47	0%	0%	0%	0%	0%
20220627	47.89	47.89	46.5	46.58	-1.5%	9810.64%	0%	279239	0.1313	60.67	0.47	0%	0%	0%	0%	0%
20220624	46.9	47.77	46.65	47.29	1.96%	9961.7%	0%	270862	0.1279	58.46	0.47	0%	0%	0%	0%	0%
20220623	45.19	46.61	45.03	46.38	2.52%	9982.61%	0%	258796	0.1189	54.78	0.46	0%	0%	0%	0%	0%
20220622	46.07	46.81	45	45.24	-3.23%	9734.78%	0%	279447	0.1278	58.25	0.46	0%	0%	0%	0%	0%
20220621	47.12	47.97	46.3	46.75	-1.37%	9846.81%	0%	272627	0.1279	55.62	0.47	0%	0%	0%	0%	0%
20220620	47.7	47.8	46.79	47.4	-0.32%	9985.11%	0%	309960	0.1467	59.18	0.47	0%	0%	0%	0%	0%
20220617	48.11	48.56	47.07	47.55	-1.72%	9806.25%	0%	277510	0.1323	45.87	0.48	0%	0%	0%	0%	0%
20220616	48.3	50.39	46.72	48.64	3.14%	9826.53%	0%	674326	0.3308	101.64	0.49	0%	0%	0%	0%	0%
20220615	46.28	48	46.28	47.16	1.99%	9934.04%	0%	402136	0.1905	59.45	0.47	0%	0%	0%	0%	0%
20220614	47.01	47.36	44.82	46.24	-2.36%	9952.17%	0%	390114	0.1786	55.07	0.46	0%	0%	0%	0%	0%
20220613	47.79	48.55	47.09	47.36	-1.44%	9766.67%	0%	372642	0.1776	56.35	0.48	0%	0%	0%	0%	0%
20220610	46.95	48.05	46.65	48.05	1.76%	9910.42%	0%	301086	0.1433	47.24	0.48	0%	0%	0%	0%	0%
20220609	48.95	48.98	46.84	47.22	-3.89%	9737.5%	0%	336844	0.1605	53.42	0.48	0%	0%	0%	0%	0%
20220608	49.96	49.96	47.83	49.13	-1.01%	9926.53%	0%	455955	0.2223	75.27	0.49	0%	0%	0%	0%	0%
20220607	50.36	50.59	48.95	49.63	-2.28%	9826%	0%	654593	0.3254	114.22	0.5	0%	0%	0%	0%	0%
20220606	49.05	51.7	48.75	50.79	4.08%	9999.99%	0%	1060813	0.5338	202.86	0.5	0%	0%	0%	0%	0%
20220602	44.21	48.89	44.21	48.8	8.47%	9999.99%	0%	1020597	0.4793	222.16	0.47	0%	0%	0%	0%	0%
20220601	43.24	47	43.24	44.99	4.14%	9897.78%	0%	642479	0.2906	169.46	0.45	0%	0%	0%	0%	0%
20220531	41.41	43.47	40.71	43.2	4.25%	9999.99%	0%	426165	0.1809	121.45	0.42	0%	0%	0%	0%	0%
20220530	41.7	41.71	40.83	41.44	1.25%	9999.99%	0%	155248	0.0642	48.15	0.41	0%	0%	0%	0%	0%
20220527	41.27	41.6	40.4	40.93	-0.66%	9882.93%	0%	141865	0.0581	45.03	0.41	0%	0%	0%	0%	0%
20220526	40.36	41.25	39.81	41.2	1.93%	9948.78%	0%	308212	0.1251	97.38	0.41	0%	0%	0%	0%	0%
20220525	40.67	41.23	40.01	40.42	-0.64%	9999.99%	0%	284973	0.1153	90.77	0.4	0%	0%	0%	0%	0%
20220524	42.69	43.28	40.55	40.68	-5.61%	9585.71%	0%	286156	0.1198	92.27	0.42	0%	0%	0%	0%	0%
20220523	42.62	43.35	42.43	43.1	1.13%	9923.26%	0%	267804	0.1151	88.36	0.43	0%	0%	0%	0%	0%
20220520	41.99	42.9	41.78	42.62	1.57%	9999.99%	0%	264682	0.112	89.78	0.42	0%	0%	0%	0%	0%
20220519	41.9	42.33	41.31	41.96	-0.38%	9890.48%	0%	158934	0.0664	54.24	0.42	0%	0%	0%	0%	0%
20220518	42.4	43.28	42.09	42.12	0.57%	9695.35%	0%	160692	0.0686	55.17	0.43	0%	0%	0%	0%	0%
20220517	42.34	42.68	41.58	41.88	-1.09%	9871.43%	0%	157761	0.0663	52.16	0.42	0%	0%	0%	0%	0%
20220516	42.9	44.09	42.27	42.34	-0.26%	9746.51%	0%	163823	0.0705	55.34	0.43	0%	0%	0%	0%	0%
20220513	42.9	43.1	42.22	42.45	-0.59%	9999.99%	0%	162850	0.0692	54.69	0.42	0%	0%	0%	0%	0%
20220512	42.21	42.87	42.02	42.7	0.38%	9999.99%	0%	221088	0.0937	72.26	0.42	0%	0%	0%	0%	0%
20220511	41.81	43.5	41.81	42.54	0.76%	9793.02%	0%	300226	0.1292	98.7	0.43	0%	0%	0%	0%	0%
20220510	40.15	42.39	40.15	42.22	3.58%	9952.38%	0%	357926	0.15	122.4	0.42	0%	0%	0%	0%	0%
20220509	41	41.63	40.5	40.76	-0.59%	9841.46%	0%	188862	0.0773	67.1	0.41	0%	0%	0%	0%	0%
20220506	41.06	41.77	40.17	41	-0.7%	9900%	0%	226406	0.0927	82.27	0.41	0%	0%	0%	0%	0%
20220505	40.91	41.91	40.16	41.29	0.98%	9970.73%	0%	186232	0.0769	70.9	0.41	0%	0%	0%	0%	0%
20220429	39.4	40.96	39.4	40.89	4.58%	9873.17%	0%	233814	0.0947	83.98	0.41	0%	0%	0%	0%	0%
20220428	40.5	40.81	38.36	39.1	-3.46%	9675%	0%	219288	0.0871	80.12	0.4	0%	0%	0%	0%	0%
20220427	40.4	40.68	38.96	40.5	1.84%	9999.99%	0%	181794	0.0728	69.92	0.4	0%	0%	0%	0%	0%
20220426	41.9	41.9	39.64	39.77	-3.49%	9600%	0%	241554	0.0986	96.27	0.41	0%	0%	0%	0%	0%
20220425	44.3	44.35	40.42	41.21	-8.22%	9483.72%	0%	286578	0.1235	125.11	0.43	0%	0%	0%	0%	0%
20220422	45.26	45.74	44.3	44.9	-1.06%	9877.78%	0%	162252	0.0727	75.78	0.45	0%	0%	0%	0%	0%
20220421	46.35	46.46	44.91	45.38	-1.18%	9765.22%	0%	192264	0.0876	87.92	0.46	0%	0%	0%	0%	0%
20220420	46.27	46.69	45.85	45.92	-0.76%	9882.61%	0%	108560	0.0502	48.66	0.46	0%	0%	0%	0%	0%
20220419	46.24	46.75	45.95	46.27	0.04%	9958.7%	0%	109307	0.0505	46.2	0.46	0%	0%	0%	0%	0%
20220418	47.02	47.24	46.03	46.25	-2.49%	9954.35%	0%	290389	0.1347	112.03	0.46	0%	0%	0%	0%	0%
20220415	48.05	48.05	47.11	47.43	-1.7%	9781.25%	0%	147690	0.0703	58.79	0.48	0%	0%	0%	0%	0%
20220414	48.1	48.8	48.04	48.25	0.48%	9952.08%	0%	93118	0.045	36.19	0.48	0%	0%	0%	0%	0%
20220413	48.6	48.94	47.81	48.02	-2%	9904.17%	0%	101784	0.049	36.36	0.48	0%	0%	0%	0%	0%
20220412	48.56	49.38	47.81	49	0.91%	9999.99%	0%	119187	0.0576	40.47	0.48	0%	0%	0%	0%	0%
20220411	50.2	50.48	48.51	48.56	-3.23%	9810.2%	0%	196724	0.0968	62.77	0.49	0%	0%	0%	0%	0%
20220408	51.33	51.33	49.83	50.18	-2.24%	9936%	0%	206202	0.1038	65.8	0.5	0%	0%	0%	0%	0%
20220407	52.77	52.77	51.01	51.33	-2.73%	9771.15%	0%	240373	0.1245	79.67	0.52	0%	0%	0%	0%	0%
20220401	50.98	51.4	50	51.31	0.63%	9960.78%	0%	170744	0.0869	55.33	0.51	0%	0%	0%	0%	0%
20220331	50.75	51.99	50.22	50.99	0.63%	9898.04%	0%	192414	0.0988	61.71	0.51	0%	0%	0%	0%	0%
20220330	50.13	51.2	49.87	50.67	1.1%	9835.29%	0%	196929	0.0995	59.85	0.51	0%	0%	0%	0%	0%
20220329	51.2	51.96	49.69	50.12	-2.09%	9727.45%	0%	191425	0.0968	55.14	0.51	0%	0%	0%	0%	0%
20220328	51.05	52.4	50.53	51.19	0.27%	9937.25%	0%	249652	0.1285	73.13	0.51	0%	0%	0%	0%	0%
20220325	51.98	52.46	51	51.05	-0.35%	9717.31%	0%	230379	0.1193	68.64	0.52	0%	0%	0%	0%	0%
20220324	52.8	52.8	51	51.23	-3.63%	9751.92%	0%	335632	0.1729	99.21	0.52	0%	0%	0%	0%	0%
20220323	53.01	53.88	52.33	53.16	0.28%	9930.19%	0%	225928	0.1201	69.17	0.53	0%	0%	0%	0%	0%
20220322	53.49	53.5	52.05	53.01	-0.34%	9901.89%	0%	156515	0.0823	45.8	0.53	0%	0%	0%	0%	0%
20220321	53.2	53.63	52.48	53.19	0.68%	9935.85%	0%	229177	0.1217	65.89	0.53	0%	0%	0%	0%	0%
20220318	53.53	53.81	52.03	52.83	-1.34%	9867.92%	0%	226116	0.1196	63.48	0.53	0%	0%	0%	0%	0%
20220317	52.2	54.35	52.2	53.55	2.59%	9816.67%	0%	377340	0.2019	106.91	0.54	0%	0%	0%	0%	0%
20220316	51.1	52.33	49.01	52.2	3.16%	9999.99%	0%	400420	0.2023	110.22	0.51	0%	0%	0%	0%	0%
20220315	52	52.9	50	50.6	-1.75%	9630.77%	0%	222708	0.1148	64.97	0.52	0%	0%	0%	0%	0%
20220311	52.97	53.48	51.05	53.1	0.25%	9999.99%	0%	234772	0.122	65.53	0.52	0%	0%	0%	0%	0%
20220310	53.02	54.1	52.51	52.97	0.82%	9894.34%	0%	226667	0.1206	63.98	0.53	0%	0%	0%	0%	0%
20220309	53.34	53.37	50.51	52.54	0.46%	9999.99%	0%	287376	0.1497	74.53	0.52	0%	0%	0%	0%	0%
20220308	55.18	55.18	52.14	52.3	-3.26%	9767.92%	0%	331985	0.1764	86.61	0.53	0%	0%	0%	0%	0%
20220307	55.3	55.36	53.58	54.06	-2.24%	9911.11%	0%	254794	0.1375	70.21	0.54	0%	0%	0%	0%	0%
20220304	56.43	57	54.62	55.3	-2%	9775%	0%	306243	0.1702	84.6	0.56	0%	0%	0%	0%	0%
20220303	57.85	57.97	56.27	56.43	-2.29%	9800%	0%	242407	0.1375	70.53	0.57	0%	0%	0%	0%	0%
20220302	58.49	58.52	57.39	57.75	-1.37%	9856.9%	0%	211209	0.122	62.89	0.58	0%	0%	0%	0%	0%
20220301	58.38	59.1	57.88	58.55	0.19%	9823.73%	0%	188954	0.1106	57.27	0.59	0%	0%	0%	0%	0%
20220228	57.65	58.88	57.07	58.44	-0.41%	9975.86%	0%	307627	0.178	93.1	0.58	0%	0%	0%	0%	0%
20220225	59.04	59.68	58.05	58.68	1.1%	9845.76%	0%	206055	0.1216	64.59	0.59	0%	0%	0%	0%	0%
20220224	59.27	60.81	57.55	58.04	-2.01%	9737.29%	0%	355665	0.2103	111.87	0.59	0%	0%	0%	0%	0%
20220223	58.32	59.8	57.62	59.23	2.47%	9938.98%	0%	243875	0.1434	76.05	0.59	0%	0%	0%	0%	0%
20220222	58.49	59.18	57.6	57.8	-2.12%	9865.52%	0%	192357	0.1117	61.12	0.58	0%	0%	0%	0%	0%
20220221	58.34	60.59	58.34	59.05	1.22%	9741.67%	0%	307558	0.183	68.19	0.6	0%	0%	0%	0%	0%
20220218	57.77	58.46	57.23	58.34	0.66%	9958.62%	0%	176899	0.1026	29.46	0.58	0%	0%	0%	0%	0%
20220217	57.78	58.59	57.29	57.96	0.33%	9893.1%	0%	205241	0.1192	26.84	0.58	0%	0%	0%	0%	0%
20220216	57.5	58.37	56.95	57.77	0.89%	9860.34%	0%	248024	0.143	24.82	0.58	0%	0%	0%	0%	0%
20220215	55.84	57.43	55.38	57.26	2.54%	9945.61%	0%	213885	0.121	18.21	0.57	0%	0%	0%	0%	0%
20220214	56.99	57	55.25	55.84	-2.09%	9871.43%	0%	250652	0.1405	18.77	0.56	0%	0%	0%	0%	0%
20220211	58.48	58.48	56.6	57.03	-2.18%	9905.26%	0%	241881	0.1381	15.27	0.57	0%	0%	0%	0%	0%
20220210	60.84	61.18	57.6	58.3	-3.87%	9781.36%	0%	429709	0.2516	25.33	0.59	0%	0%	0%	0%	0%
20220209	59.84	60.97	59.83	60.65	1.29%	9999.99%	0%	232640	0.1406	12.43	0.6	0%	0%	0%	0%	0%
20211203	75.37	78.3	74.39	75.76	3.09%	9868.42%	0%	1215750	0.9254	78.47	0.76	0%	0%	0%	0%	0%
20211202	76.3	76.79	72.89	73.49	-4.4%	9831.08%	0%	1281702	0.9524	81.31	0.74	0%	0%	0%	0%	0%
20211201	82.75	82.8	76.64	76.87	-4.52%	9755.13%	0%	1338487	1.048	84.35	0.78	0%	0%	0%	0%	0%
20211130	77.23	83.56	77.23	80.51	4.59%	9718.29%	0%	1717731	1.4033	117.5	0.82	0%	0%	0%	0%	0%
20211129	76.13	78.18	75.01	76.98	-2.51%	9999.99%	0%	1310951	1.0011	89.45	0.76	0%	0%	0%	0%	0%
20211126	80.34	82.66	77.85	78.96	-0.93%	9770%	0%	1188573	0.9475	91.53	0.8	0%	0%	0%	0%	0%
20211125	78.01	83.68	78	79.7	4.88%	9739.51%	0%	2102131	1.7066	179.53	0.81	0%	0%	0%	0%	0%
20211124	74.08	75.99	72.22	75.99	3.56%	9999.99%	0%	1335127	0.9898	124.77	0.74	0%	0%	0%	0%	0%
20211123	68.88	79.2	68.04	73.38	6.53%	9816.22%	0%	2176060	1.6091	229.71	0.74	0%	0%	0%	0%	0%
20211122	73.95	74.08	68.86	68.88	-3.65%	9740%	0%	860108	0.6005	109.36	0.7	0%	0%	0%	0%	0%
20211119	71	72.22	69	71.49	-2.23%	9969.01%	0%	1225650	0.8658	174.81	0.71	0%	0%	0%	0%	0%
20211118	65.97	73.98	64.05	73.12	14.16%	9999.99%	0%	2373059	1.6958	403.45	0.71	0%	0%	0%	0%	0%
20211117	62.77	64.46	60.16	64.05	1.3%	9999.99%	0%	904853	0.5648	218.83	0.62	0%	0%	0%	0%	0%
20211116	58.32	66.35	58.32	63.23	8.42%	9936.51%	0%	1076761	0.6817	325.73	0.63	0%	0%	0%	0%	0%
20211115	56.33	58.54	56.01	58.32	3.53%	9955.17%	0%	273420	0.1587	107.51	0.58	0%	0%	0%	0%	0%
20211112	56.78	57.24	56.23	56.33	-0.71%	9782.46%	0%	186679	0.1055	74.56	0.57	0%	0%	0%	0%	0%
20211111	55.25	57.24	55.25	56.73	2.81%	9999.99%	0%	242107	0.1367	98.42	0.56	0%	0%	0%	0%	0%
20211110	55.11	55.38	54.65	55.18	0.33%	9932.73%	0%	136486	0.075	56.08	0.55	0%	0%	0%	0%	0%
20211109	53.88	55.5	53.88	55	2.08%	9900%	0%	215806	0.1186	91.18	0.55	0%	0%	0%	0%	0%
20211108	53.72	54.35	53.01	53.88	0.3%	9999.99%	0%	85843	0.0459	37.41	0.53	0%	0%	0%	0%	0%
20211105	52.89	54.3	52.51	53.72	1.55%	9848.15%	0%	194210	0.1046	88.42	0.54	0%	0%	0%	0%	0%
20211104	52.04	53.35	52.04	52.9	1.03%	9881.13%	0%	111501	0.059	53.99	0.53	0%	0%	0%	0%	0%
20211103	52.63	53.79	51.64	52.36	-0.51%	9779.25%	0%	152608	0.0802	72.6	0.53	0%	0%	0%	0%	0%
20211102	52.98	54.11	52.14	52.63	-1.68%	9830.19%	0%	104669	0.0555	52.85	0.53	0%	0%	0%	0%	0%
20211101	51.57	53.84	51.57	53.53	3.08%	9999.99%	0%	153697	0.0814	80.68	0.53	0%	0%	0%	0%	0%
20211029	50.5	52.06	50.03	51.93	3.84%	9999.99%	0%	135295	0.0695	72.45	0.51	0%	0%	0%	0%	0%
20211028	51.58	52.1	50	50.01	-3.75%	9705.88%	0%	180102	0.0914	98.02	0.51	0%	0%	0%	0%	0%
20211027	53.05	53.08	51.78	51.96	-2.53%	9892.31%	0%	123517	0.0645	68.19	0.52	0%	0%	0%	0%	0%
20211026	53.81	53.87	53.08	53.31	-0.45%	9958.49%	0%	65099	0.0348	37.12	0.53	0%	0%	0%	0%	0%
20211025	54.01	54.28	53.12	53.55	-0.74%	9816.67%	0%	54561	0.0292	30	0.54	0%	0%	0%	0%	0%
20211022	53.77	54.43	53.34	53.95	0.06%	9890.74%	0%	80239	0.0433	42.52	0.54	0%	0%	0%	0%	0%
20211021	55.25	55.33	53.56	53.92	-1.62%	9885.19%	0%	149697	0.0812	76.88	0.54	0%	0%	0%	0%	0%
20211020	55.16	55.5	54.56	54.81	-0.54%	9865.45%	0%	67642	0.0372	34.22	0.55	0%	0%	0%	0%	0%
20211019	55.3	55.5	54.79	55.11	-0.43%	9920%	0%	62244	0.0344	29.36	0.55	0%	0%	0%	0%	0%
20211018	55.7	56.33	54.55	55.35	-1.74%	9963.64%	0%	121603	0.067	56.04	0.55	0%	0%	0%	0%	0%
20211015	57	58.13	56.26	56.33	-1.83%	9782.46%	0%	101700	0.0578	47.93	0.57	0%	0%	0%	0%	0%
20211014	56.26	57.89	55.67	57.38	2.68%	9966.67%	0%	191806	0.109	89.94	0.57	0%	0%	0%	0%	0%
20211013	54.41	56	54.41	55.88	1.79%	9878.57%	0%	81199	0.0451	37.97	0.56	0%	0%	0%	0%	0%
20211012	56.05	56.39	54.12	54.9	-2.05%	9881.82%	0%	86049	0.0472	39.23	0.55	0%	0%	0%	0%	0%
20211011	55.46	56.5	55.36	56.05	1.06%	9908.93%	0%	129165	0.0721	59.32	0.56	0%	0%	0%	0%	0%
20211008	54.1	55.97	54	55.46	3.18%	9983.64%	0%	148246	0.0821	66.38	0.55	0%	0%	0%	0%	0%
20210930	54.15	54.57	52.72	53.75	-1.57%	9853.7%	0%	234458	0.1255	92.38	0.54	0%	0%	0%	0%	0%
20210929	56.29	56.29	54.61	54.61	-2.62%	9829.09%	0%	180092	0.0994	70.55	0.55	0%	0%	0%	0%	0%
20210928	56.69	57.06	56.05	56.08	-1.09%	9914.29%	0%	102914	0.0581	40.86	0.56	0%	0%	0%	0%	0%
20210927	58.06	58.38	56.3	56.7	-1.9%	9847.37%	0%	153990	0.0878	57.38	0.57	0%	0%	0%	0%	0%
20210924	57.91	58.41	57.6	57.8	-0.14%	9865.52%	0%	91742	0.0531	33.76	0.58	0%	0%	0%	0%	0%
20210923	57.5	58.47	57.5	57.88	0.45%	9879.31%	0%	117739	0.0684	41.05	0.58	0%	0%	0%	0%	0%
20210922	58.3	58.3	57.17	57.62	-1.17%	9834.48%	0%	93656	0.0541	31.17	0.58	0%	0%	0%	0%	0%
20210917	59.09	59.09	57.91	58.3	-1.34%	9951.72%	0%	137984	0.0803	42.65	0.58	0%	0%	0%	0%	0%
20210916	59.03	59.46	58.58	59.09	0.37%	9915.25%	0%	152502	0.0899	45.74	0.59	0%	0%	0%	0%	0%
20210915	60.65	60.65	58.68	58.87	-2.77%	9877.97%	0%	287099	0.1705	82.15	0.59	0%	0%	0%	0%	0%
20210914	60.61	61.57	60.21	60.55	-0.38%	9826.23%	0%	177606	0.1081	49.67	0.61	0%	0%	0%	0%	0%
20210913	61.69	61.69	60.49	60.78	-1.33%	9863.93%	0%	174737	0.1064	45.47	0.61	0%	0%	0%	0%	0%
20210910	61.51	62.11	60.75	61.6	-0.13%	9998.36%	0%	215359	0.1321	54.28	0.61	0%	0%	0%	0%	0%
20210909	61.8	62.33	61.51	61.68	-0.19%	9848.39%	0%	153547	0.0949	38.62	0.62	0%	0%	0%	0%	0%
20210908	61.99	62.4	61.4	61.8	-0.11%	9867.74%	0%	160969	0.0995	40.06	0.62	0%	0%	0%	0%	0%
20210907	62.1	62.66	61.46	61.87	-0.37%	9879.03%	0%	177381	0.1098	44.35	0.62	0%	0%	0%	0%	0%
20210906	61.54	62.28	60.88	62.1	2%	9916.13%	0%	218930	0.1355	54.41	0.62	0%	0%	0%	0%	0%
20210729	59.95	61.48	59.95	60.64	1.3%	9840.98%	0%	256053	0.156	61.25	0.61	0%	0%	0%	0%	0%
20210728	62.78	62.78	59.48	59.86	-2.25%	9876.67%	0%	306808	0.1852	70.92	0.6	0%	0%	0%	0%	0%
20210727	60.87	63.81	60.44	61.24	0.66%	9777.42%	0%	432829	0.2701	103.96	0.62	0%	0%	0%	0%	0%
20210726	64.17	65.17	60.33	60.84	-6.17%	9712.9%	0%	507494	0.3141	120.94	0.62	0%	0%	0%	0%	0%
20210723	66.25	66.66	64.7	64.84	-2.13%	9875.38%	0%	273778	0.1788	62.84	0.65	0%	0%	0%	0%	0%
20210722	66.06	66.39	64.58	66.25	1.28%	9937.88%	0%	264974	0.1737	57.14	0.66	0%	0%	0%	0%	0%
20210721	64.1	66.17	64.1	65.41	1.4%	9810.61%	0%	216666	0.142	44.45	0.66	0%	0%	0%	0%	0%
20210720	65.96	65.96	63.99	64.51	-2.11%	9824.62%	0%	205917	0.1329	39.91	0.65	0%	0%	0%	0%	0%
20210719	65.89	65.99	64.28	65.9	0.44%	9999.99%	0%	206378	0.1344	36.21	0.65	0%	0%	0%	0%	0%
20210716	66.03	67.55	65.4	65.61	-1.96%	9840.91%	0%	273768	0.1807	45.81	0.66	0%	0%	0%	0%	0%
20210715	68.22	68.58	65.74	66.92	-0.93%	9888.06%	0%	305024	0.203	47.95	0.67	0%	0%	0%	0%	0%
20210714	68.24	69.21	67.33	67.55	-1.01%	9833.82%	0%	287510	0.1958	43	0.68	0%	0%	0%	0%	0%
20210713	69.17	70.47	67.7	68.24	-1.36%	9789.86%	0%	367131	0.252	54.98	0.69	0%	0%	0%	0%	0%
20210712	65.96	69.42	63.44	69.18	7.26%	9999.99%	0%	828474	0.5592	120.88	0.67	0%	0%	0%	0%	0%
20210709	65.04	67.81	64.5	64.5	-0.83%	9672.73%	0%	582440	0.3841	89.92	0.66	0%	0%	0%	0%	0%
20210708	64.51	65.84	63.3	65.04	0.51%	9999.99%	0%	463753	0.299	73.61	0.64	0%	0%	0%	0%	0%
20210707	66.38	66.38	64.3	64.71	-1.94%	9855.38%	0%	420778	0.2733	67.72	0.65	0%	0%	0%	0%	0%
20210706	70.07	70.17	65.6	65.99	-5.77%	9749.25%	0%	774277	0.5223	127.8	0.67	0%	0%	0%	0%	0%
20210705	72.8	72.93	69.5	70.03	-2.75%	9763.38%	0%	528684	0.3734	88.26	0.71	0%	0%	0%	0%	0%
20210702	70.46	74.34	69.81	72.01	2.05%	9901.39%	0%	709144	0.5129	125.13	0.72	0%	0%	0%	0%	0%
20210701	69	72.98	68.33	70.56	2.17%	9838.03%	0%	778705	0.5536	147.48	0.71	0%	0%	0%	0%	0%
20210630	69.12	71	68.6	69.06	-0.86%	9765.71%	0%	296996	0.2066	60.18	0.7	0%	0%	0%	0%	0%
20210629	69.59	71.88	69.01	69.66	0.78%	9711.27%	0%	432955	0.3053	86.81	0.71	0%	0%	0%	0%	0%
20210628	68.89	69.63	67.89	69.12	0.36%	9917.39%	0%	299714	0.2062	60.16	0.69	0%	0%	0%	0%	0%
20210625	69.03	69.97	67.71	68.87	-0.79%	9999.99%	0%	300613	0.2055	58.56	0.68	0%	0%	0%	0%	0%
20210624	71.1	71.35	69.01	69.42	-2.62%	9817.14%	0%	414274	0.2885	77.24	0.7	0%	0%	0%	0%	0%
20210623	72.15	72.7	71.02	71.29	-1.21%	9801.39%	0%	445226	0.3187	86.58	0.72	0%	0%	0%	0%	0%
20210622	69.69	74.6	69.69	72.16	4.41%	9784.93%	0%	909439	0.6615	180.64	0.73	0%	0%	0%	0%	0%
20210621	67.8	69.85	67.79	69.11	1.63%	9915.94%	0%	333539	0.2303	68.63	0.69	0%	0%	0%	0%	0%
20210618	68.58	68.95	67.51	68	-0.53%	9900%	0%	257196	0.1753	50.06	0.68	0%	0%	0%	0%	0%
20210617	67.68	68.87	66.51	68.36	1%	9952.94%	0%	344062	0.2329	60.9	0.68	0%	0%	0%	0%	0%
20210616	68.27	70.82	67.51	67.68	-1.46%	9708.7%	0%	410524	0.2838	67.5	0.69	0%	0%	0%	0%	0%
20210615	68.16	69.64	67.22	68.68	0.76%	9853.62%	0%	331162	0.2277	51.77	0.69	0%	0%	0%	0%	0%
20210611	69.65	70.55	67.89	68.16	-2.73%	9778.26%	0%	388889	0.2695	58.24	0.69	0%	0%	0%	0%	0%
20210610	67.21	70.28	67	70.07	4.26%	9999.99%	0%	589969	0.4073	84.63	0.69	0%	0%	0%	0%	0%
20210609	68	69.26	67.01	67.21	-2.11%	9783.82%	0%	294241	0.1998	36.86	0.68	0%	0%	0%	0%	0%
20210608	69.51	71.16	68.53	68.66	-2.19%	9708.57%	0%	409542	0.2847	44.61	0.7	0%	0%	0%	0%	0%
20210607	69.81	71.18	68.8	70.2	0.73%	9928.57%	0%	381222	0.2663	42.57	0.7	0%	0%	0%	0%	0%
20210604	66.43	70	66	69.69	2.82%	9999.99%	0%	588874	0.4056	67.87	0.69	0%	0%	0%	0%	0%
20210603	70.41	73.86	67.78	67.78	-2.15%	9582.86%	0%	752112	0.5271	92.71	0.7	0%	0%	0%	0%	0%
20210602	67.88	70.77	66.56	69.27	2.05%	9939.13%	0%	867007	0.5989	113.62	0.69	0%	0%	0%	0%	0%
20210601	66.85	68.95	65.62	67.88	1.68%	9882.35%	0%	706638	0.4779	100.3	0.68	0%	0%	0%	0%	0%
20210531	64.37	67.45	64.37	66.76	3.71%	9864.18%	0%	689494	0.4587	105.14	0.67	0%	0%	0%	0%	0%
20210528	66	67.65	64.2	64.37	-2.78%	9803.08%	0%	643187	0.4203	104.51	0.65	0%	0%	0%	0%	0%
20210527	71	71	65.5	66.21	-4.11%	9782.09%	0%	1519544	1.0194	275.62	0.67	0%	0%	0%	0%	0%
20210526	57.79	69.05	57.79	69.05	20%	9999.99%	0%	1784705	1.1938	416.65	0.67	0%	0%	0%	0%	0%
20210525	57.48	57.94	57	57.54	0.66%	9820.69%	0%	310069	0.1789	101.45	0.58	0%	0%	0%	0%	0%
20210524	57.36	57.85	56.79	57.16	-0.31%	9928.07%	0%	124495	0.0712	41.84	0.57	0%	0%	0%	0%	0%
20210521	56.98	57.99	56.5	57.34	0.53%	9959.65%	0%	152264	0.0875	48.79	0.57	0%	0%	0%	0%	0%
20210520	57.65	57.65	56.83	57.41	-0.43%	9971.93%	0%	158352	0.0905	47.22	0.57	0%	0%	0%	0%	0%
20210519	57.84	58.09	57.25	57.66	-0.07%	9841.38%	0%	159705	0.092	45.37	0.58	0%	0%	0%	0%	0%
20210518	57.71	58.1	57.2	57.7	-0.02%	9848.28%	0%	148909	0.0859	32.53	0.58	0%	0%	0%	0%	0%
20210517	58	58.66	57.5	57.71	-0.53%	9850%	0%	197724	0.1144	41.88	0.58	0%	0%	0%	0%	0%
20210514	57	58.17	56.85	58.02	1.79%	9903.45%	0%	236373	0.1369	48.78	0.58	0%	0%	0%	0%	0%
20210513	57.6	58.75	56.71	57	-0.37%	9727.59%	0%	243979	0.1409	48	0.58	0%	0%	0%	0%	0%
20210512	57.11	57.44	56.6	57.21	0.18%	9936.84%	0%	154236	0.0881	29.76	0.57	0%	0%	0%	0%	0%
20210511	56.75	57.7	56.06	57.11	0.74%	9919.3%	0%	192115	0.1095	35.71	0.57	0%	0%	0%	0%	0%
20210510	56.18	57.34	55.97	56.69	1.23%	9845.61%	0%	255388	0.1447	44.38	0.57	0%	0%	0%	0%	0%
20210507	57.46	57.46	55.55	56	-1.86%	9900%	0%	327804	0.1843	55.75	0.56	0%	0%	0%	0%	0%
20210506	57.98	57.98	57	57.06	-2.08%	9910.53%	0%	324990	0.1861	57.76	0.57	0%	0%	0%	0%	0%
20210430	67	67	57.89	58.27	-16.82%	9611.67%	0%	1123006	0.676	218.89	0.6	0%	0%	0%	0%	0%
20210429	69.74	70.99	69.66	70.05	0.1%	9907.14%	0%	219659	0.1542	62.64	0.7	0%	0%	0%	0%	0%
20210428	70.99	70.99	69.55	69.98	0.04%	9897.14%	0%	196704	0.1377	57.51	0.7	0%	0%	0%	0%	0%
20210427	72.05	72.14	69.8	69.95	-3.14%	9892.86%	0%	342546	0.241	103.89	0.7	0%	0%	0%	0%	0%
20210426	72.7	73.97	71.8	72.22	-1.01%	9793.15%	0%	225571	0.164	76.07	0.73	0%	0%	0%	0%	0%
20210423	73.74	73.74	72.5	72.96	-1.06%	9894.52%	0%	237954	0.1731	82.1	0.73	0%	0%	0%	0%	0%
20210422	73.46	75.28	73.46	73.74	0.99%	9864.86%	0%	320929	0.2384	119.25	0.74	0%	0%	0%	0%	0%
20210421	73.05	74	72.77	73.02	-0.99%	9767.57%	0%	198089	0.1456	82.31	0.74	0%	0%	0%	0%	0%
20210416	69.69	71.98	69.42	71.57	2.7%	9980.28%	0%	253846	0.1802	103.78	0.71	0%	0%	0%	0%	0%
20210415	69.94	70.24	69.3	69.69	-0.58%	9855.71%	0%	153471	0.1068	61.56	0.7	0%	0%	0%	0%	0%
20210414	69.25	70.63	69.25	70.1	0.03%	9914.29%	0%	125709	0.088	48.45	0.7	0%	0%	0%	0%	0%
20210413	70.69	70.69	69.12	70.08	-0.47%	9911.43%	0%	153825	0.1074	56.53	0.7	0%	0%	0%	0%	0%
20210412	72	72.49	70.11	70.41	-2.99%	9816.9%	0%	200008	0.1419	72.63	0.71	0%	0%	0%	0%	0%
20210409	73.15	73.28	71.6	72.58	0.64%	9842.47%	0%	170752	0.1241	60.33	0.73	0%	0%	0%	0%	0%
20210408	71.99	73.3	71.98	72.12	-0.15%	9779.45%	0%	202718	0.1474	65.03	0.73	0%	0%	0%	0%	0%
20210407	72.42	72.43	71.6	72.23	0.29%	9931.94%	0%	121978	0.0878	33.61	0.72	0%	0%	0%	0%	0%
20210406	72.5	72.7	71.37	72.02	0.11%	9902.78%	0%	128575	0.0925	31.93	0.72	0%	0%	0%	0%	0%
20210402	70.75	72.45	70.35	71.94	1.71%	9891.67%	0%	256261	0.1839	58.35	0.72	0%	0%	0%	0%	0%
20210401	70.32	71.47	69.05	70.73	0.54%	9999.99%	0%	235354	0.1652	50.95	0.7	0%	0%	0%	0%	0%
20210330	72	72.01	70.19	70.28	-2.91%	9798.59%	0%	238387	0.1695	47.24	0.71	0%	0%	0%	0%	0%
20210329	73.28	73.41	71.97	72.39	-1.5%	9816.44%	0%	202915	0.1473	33.85	0.73	0%	0%	0%	0%	0%
20210326	72.56	73.98	72.44	73.49	1.18%	9967.12%	0%	172395	0.126	24.87	0.73	0%	0%	0%	0%	0%
20201215	98.96	101.11	98.03	99.97	1.02%	9897%	0%	210637	0.2098	47.83	1	0%	0%	0%	0%	0%
20201214	100.13	101.36	97.11	98.96	-1.76%	9895.96%	0%	309650	0.3055	69.34	0.99	0%	0%	0%	0%	0%
20201211	105	105.2	99	100.73	-4.51%	9873.27%	0%	487761	0.4942	113.46	1.01	0%	0%	0%	0%	0%
20201210	107.15	107.69	104.8	105.49	-2.32%	9851.89%	0%	340502	0.3595	81.76	1.06	0%	0%	0%	0%	0%
20201209	111.78	111.87	107.66	108	-2.17%	9808.26%	0%	263685	0.2864	66.84	1.09	0%	0%	0%	0%	0%
20201208	110.5	112.45	110	110.39	-0.1%	9845.05%	0%	171508	0.1904	44.89	1.11	0%	0%	0%	0%	0%
20201207	113	113.39	110.19	110.5	-2.09%	9854.95%	0%	318064	0.3545	83.56	1.11	0%	0%	0%	0%	0%
20201204	109.8	116	109.8	112.86	2.44%	9800%	0%	568543	0.6464	154.66	1.14	0%	0%	0%	0%	0%
20201203	109.01	111	109.01	110.17	0.07%	9915.45%	0%	214600	0.2362	63	1.1	0%	0%	0%	0%	0%
20201202	111	111	108.76	110.09	0.19%	9908.18%	0%	238667	0.2619	69.01	1.1	0%	0%	0%	0%	0%
20201201	109	110.59	108.99	109.88	0.18%	9889.09%	0%	208612	0.2292	60.28	1.1	0%	0%	0%	0%	0%
20201130	110.23	112.5	109.6	109.68	-0.79%	9781.08%	0%	230848	0.2558	66.72	1.11	0%	0%	0%	0%	0%
20201127	107.01	114	107.01	110.55	3.19%	9859.46%	0%	480567	0.5356	141.28	1.11	0%	0%	0%	0%	0%
20201126	108.31	108.84	107	107.13	-1.09%	9819.44%	0%	229798	0.2472	69.58	1.08	0%	0%	0%	0%	0%
20201125	110.65	111	108	108.31	-1.6%	9836.7%	0%	222359	0.2428	68.68	1.09	0%	0%	0%	0%	0%
20201124	110.27	111.52	109.1	110.07	-0.18%	9906.36%	0%	173980	0.1915	52.28	1.1	0%	0%	0%	0%	0%
20201123	111.85	111.85	108.66	110.27	-1.41%	9924.55%	0%	264850	0.2917	76.25	1.1	0%	0%	0%	0%	0%
20201120	112.71	113.86	111.4	111.85	-1.1%	9886.61%	0%	192739	0.2157	51.83	1.12	0%	0%	0%	0%	0%
20201119	111.8	114.5	110.91	113.09	0.76%	9907.96%	0%	250387	0.2823	66.58	1.13	0%	0%	0%	0%	0%
20201118	113	113.99	112.05	112.24	-0.74%	9832.74%	0%	238738	0.2692	61.35	1.13	0%	0%	0%	0%	0%
20201117	115	115	111.31	113.08	-0.63%	9907.08%	0%	230924	0.2606	55.19	1.13	0%	0%	0%	0%	0%
20201116	112.91	114.39	112.91	113.8	0.79%	9882.46%	0%	187460	0.2131	43.09	1.14	0%	0%	0%	0%	0%
20201113	112.6	115.78	110.75	112.91	0.51%	9892.04%	0%	262867	0.2971	55.98	1.13	0%	0%	0%	0%	0%
20201112	112.71	113.98	111.5	112.34	0.3%	9841.59%	0%	204334	0.2301	40.55	1.13	0%	0%	0%	0%	0%
20201111	116.63	116.63	111.6	112	-3.68%	9811.5%	0%	326245	0.37	57.56	1.13	0%	0%	0%	0%	0%
20201110	117.83	118.78	116.01	116.28	-1.56%	9838.46%	0%	303708	0.3545	53.6	1.17	0%	0%	0%	0%	0%
20201109	116.3	119.49	114.72	118.12	3.28%	9910.17%	0%	533460	0.6275	97.11	1.18	0%	0%	0%	0%	0%
20201106	116.05	117.45	113.32	114.37	-1.18%	9845.22%	0%	257009	0.2946	47.23	1.15	0%	0%	0%	0%	0%
20201105	117.62	117.98	113.89	115.74	1.7%	9877.59%	0%	371695	0.4296	67.31	1.16	0%	0%	0%	0%	0%
20201104	115.4	118.88	113.22	113.8	0.18%	9710.34%	0%	521115	0.6037	91.82	1.16	0%	0%	0%	0%	0%
20201103	109.9	114.65	109.2	113.59	4.49%	9952.21%	0%	427991	0.4836	70.49	1.13	0%	0%	0%	0%	0%
20201102	112.6	113.58	107.21	108.71	-3.41%	9782.73%	0%	524617	0.5755	84.29	1.1	0%	0%	0%	0%	0%
20201030	116	117.79	112.5	112.55	-3.8%	9772.81%	0%	580362	0.6637	94.72	1.14	0%	0%	0%	0%	0%
20201029	123	123	117	117	-6.96%	9731.93%	0%	825830	0.9841	146.14	1.19	0%	0%	0%	0%	0%
20201028	122.38	127.87	121.91	125.75	3.26%	9880.16%	0%	440565	0.5553	90.03	1.26	0%	0%	0%	0%	0%
20201027	121.11	122.25	121.02	121.78	0.2%	9881.97%	0%	166592	0.2027	32.4	1.22	0%	0%	0%	0%	0%
20201026	124.8	124.8	120.49	121.54	-2.81%	9862.3%	0%	330948	0.4037	62.79	1.22	0%	0%	0%	0%	0%
20201023	128.95	130.74	125.03	125.05	-3.55%	9669.53%	0%	343551	0.4392	65.66	1.28	0%	0%	0%	0%	0%
20201022	126.7	130.48	124.54	129.65	2.64%	9999.99%	0%	485832	0.6223	90.43	1.28	0%	0%	0%	0%	0%
20200909	125.2	125.76	117.64	117.64	-6.78%	9703.33%	0%	738882	0.8888	126.51	1.2	0%	0%	0%	0%	0%
20200908	129.3	129.4	124.15	126.2	-1.43%	9915.87%	0%	356375	0.4506	63.91	1.26	0%	0%	0%	0%	0%
20200907	134.33	135.7	128.01	128.03	-4.69%	9673.28%	0%	574794	0.7549	104.98	1.31	0%	0%	0%	0%	0%
20200904	134	135.8	133	134.33	-1.13%	9924.63%	0%	291140	0.3911	53.37	1.34	0%	0%	0%	0%	0%
20200903	135.18	136.81	134.26	135.87	0.51%	9890.44%	0%	307591	0.4178	56.11	1.36	0%	0%	0%	0%	0%
20200902	139.06	139.97	134.81	135.18	-2.17%	9839.71%	0%	473060	0.6431	82.05	1.36	0%	0%	0%	0%	0%
20200901	138	139.18	137.26	138.18	-0.23%	9913.04%	0%	272526	0.3762	44.63	1.38	0%	0%	0%	0%	0%
20200831	137.78	140.58	136.91	138.5	1.69%	9864.03%	0%	477335	0.664	76.49	1.39	0%	0%	0%	0%	0%
20200828	138.74	139.27	135	136.2	-1.83%	9841.61%	0%	462658	0.6316	72	1.37	0%	0%	0%	0%	0%
20200827	138.98	139.58	134.29	138.74	1.01%	9999.99%	0%	558387	0.7659	87.52	1.37	0%	0%	0%	0%	0%
20200826	145.8	145.8	136.8	137.35	-4.74%	9710.71%	0%	652314	0.9139	104.9	1.4	0%	0%	0%	0%	0%
20200825	145.29	147.38	143.55	144.19	-1.86%	9844.14%	0%	407301	0.5913	63.78	1.45	0%	0%	0%	0%	0%
20200824	140.97	147.67	138	146.92	4.92%	9999.99%	0%	622994	0.8916	90.92	1.43	0%	0%	0%	0%	0%
20200821	142	142.8	139.6	140.03	0.16%	9831.21%	0%	361361	0.5094	51.44	1.41	0%	0%	0%	0%	0%
20200820	144.8	144.8	139.55	139.81	-3.67%	9815.6%	0%	574336	0.8095	49.73	1.41	0%	0%	0%	0%	0%
20200819	151.69	152.9	145.01	145.13	-4.32%	9706.08%	0%	833362	1.2354	100.03	1.48	0%	0%	0%	0%	0%
20200818	152.77	153.99	150.68	151.68	-0.71%	9878.95%	0%	412396	0.6268	47.16	1.52	0%	0%	0%	0%	0%
20200817	150.01	154.5	150.01	152.77	1.14%	9950.66%	0%	495494	0.7555	50.7	1.52	0%	0%	0%	0%	0%
20200814	148.66	151.49	148.5	151.05	1.17%	9970%	0%	406817	0.6109	34.86	1.5	0%	0%	0%	0%	0%
20200813	150	151.88	148.02	149.3	0.18%	9853.33%	0%	485990	0.7267	38.62	1.5	0%	0%	0%	0%	0%
20200812	154	156.28	146.33	149.03	-2.66%	9902.01%	0%	988854	1.4719	73.28	1.49	0%	0%	0%	0%	0%
20200811	159	159.6	152.66	153.1	-3.16%	9714.1%	0%	723945	1.127	55.09	1.56	0%	0%	0%	0%	0%
20200810	155.01	160.43	154.9	158.09	1.78%	9969.43%	0%	627812	0.9885	48.31	1.57	0%	0%	0%	0%	0%
20200807	163.8	164.56	154.01	155.33	-5.63%	9731.01%	0%	1132142	1.7865	84.58	1.58	0%	0%	0%	0%	0%
20200806	170.93	170.93	163	164.59	-3.71%	9815.06%	0%	1195295	1.9795	87.79	1.66	0%	0%	0%	0%	0%
20200805	169.03	174.78	167.1	170.93	2.33%	9837.79%	0%	1269688	2.1776	92.43	1.72	0%	0%	0%	0%	0%
20200804	173	175.5	166.05	167.03	-2.65%	9725.29%	0%	1314777	2.2374	87.67	1.7	0%	0%	0%	0%	0%
20200803	161.3	174.5	160.51	171.57	7.03%	9999.99%	0%	2004071	3.3789	129.72	1.69	0%	0%	0%	0%	0%
20200731	161.08	164.99	157	160.3	-0.48%	9856.52%	0%	1181531	1.8996	73.14	1.61	0%	0%	0%	0%	0%
20200730	160.11	166	160.11	161.08	1.24%	9782.21%	0%	1228391	1.9967	72.43	1.63	0%	0%	0%	0%	0%
20200729	153.51	159.86	151.7	159.1	3.85%	9999.99%	0%	1174140	1.8461	57.92	1.57	0%	0%	0%	0%	0%
20200728	153.5	155.68	150.99	153.2	1.41%	9913.07%	0%	740315	1.1293	28.98	1.53	0%	0%	0%	0%	0%
20200727	157.31	161.98	150.08	151.07	-3.78%	9709.74%	0%	1072345	1.6479	33.85	1.54	0%	0%	0%	0%	0%
20200724	173.98	174.1	157.01	157.01	-10.79%	9415.76%	0%	1946179	3.2131	53.68	1.65	0%	0%	0%	0%	0%
20200723	173.22	181.99	171.98	176	-1.22%	9900%	0%	1696949	2.9923	47.55	1.76	0%	0%	0%	0%	0%
20200722	165.01	183.6	162.03	178.18	6.82%	9999.99%	0%	2397001	4.1368	61.69	1.73	0%	0%	0%	0%	0%
20200721	163.33	168.61	161	166.8	3.5%	9999.99%	0%	1679008	2.766	39.11	1.65	0%	0%	0%	0%	0%
20200720	169.01	171.26	156	161.16	-4.64%	9909.94%	0%	2058170	3.3042	42.41	1.61	0%	0%	0%	0%	0%
20200717	170.1	183	167.5	169.01	-4%	9613.22%	0%	2010273	3.4929	40.2	1.74	0%	0%	0%	0%	0%
20200716	207.5	207.5	176	176.06	-17.22%	9215.34%	0%	3336013	6.3029	63.11	1.89	0%	0%	0%	0%	0%
20200715	243.88	243.88	212.2	212.69	-12.79%	9311.06%	0%	3953554	8.9409	79.73	2.26	0%	0%	0%	0%	0%
20200714	228	246.66	219.86	243.88	5.93%	9999.99%	0%	4627002	10.8454	87.81	2.34	0%	0%	0%	0%	0%
20200713	241.2	248	212.07	230.22	-8.86%	9953.28%	0%	5595299	12.8155	92.49	2.29	0%	0%	0%	0%	0%