股票价格成本查询

相关股票: 汇川技术中国中车三一重工恒立液压徐工机械中联重科时代电气中国通号中控技术中集集团华工科技杰瑞股份杭氧股份豪迈科技浙江鼎力大族激光精测电子郑煤机巨星科技天地科技铁建重工科达制造杭叉集团国机重装固高科技中国一重怡合达绿的谐波埃斯顿机器人美畅股份振华重工美亚光电中铁工业铂力特博实股份中信重工中国铁物大族数控海天精工安徽合力上海机电利欧股份
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131股吧

日期	开盘	最高	最低	收盘	升跌%	收盘/均价	收盘/十均价	交易量/手	交易金额/亿	钱流	日均价	升跌%	升跌%	升跌%	升跌%	升跌均
20230928	31.89	31.99	31.28	31.43	-0.85%	9721.88%	0%	1194030	0.3762	128.32	0.32	0%	0%	0%	0%	0%
20230927	32.04	32.04	31.4	31.7	-1.52%	9806.25%	0%	1439552	0.4562	172.76	0.32	0%	0%	0%	0%	0%
20230926	30.68	32.8	30.42	32.19	4.65%	9959.38%	0%	2652817	0.8521	378.51	0.32	0%	0%	0%	0%	0%
20230925	30.23	31.04	30.23	30.76	1.96%	9822.58%	0%	637913	0.1961	131.99	0.31	0%	0%	0%	0%	0%
20230922	28.9	30.17	28.9	30.17	4.21%	9956.67%	0%	449274	0.1337	90.98	0.3	0%	0%	0%	0%	0%
20230921	29.23	29.64	28.95	28.95	-1.19%	9882.76%	0%	248126	0.0725	48.84	0.29	0%	0%	0%	0%	0%
20230920	29.51	29.98	29.29	29.3	-1.11%	9666.67%	0%	290916	0.0862	55.18	0.3	0%	0%	0%	0%	0%
20230919	30.04	30.3	29.29	29.63	-1.36%	9776.67%	0%	427603	0.1264	77.09	0.3	0%	0%	0%	0%	0%
20230918	29.5	30.39	29.13	30.04	1.97%	9913.33%	0%	405919	0.1212	73.18	0.3	0%	0%	0%	0%	0%
20230915	30.17	30.47	29.4	29.46	-0.94%	9720%	0%	471666	0.1407	78.79	0.3	0%	0%	0%	0%	0%
20230914	30.01	30.4	29.51	29.74	-1.29%	9813.33%	0%	353846	0.1056	57.17	0.3	0%	0%	0%	0%	0%
20230913	30.42	30.57	29.78	30.13	-1.54%	9943.33%	0%	368972	0.111	57.41	0.3	0%	0%	0%	0%	0%
20230912	30.74	30.93	30.52	30.6	-0.71%	9770.97%	0%	268366	0.0822	37.98	0.31	0%	0%	0%	0%	0%
20230911	30.85	31.07	30.2	30.82	0.92%	9841.94%	0%	540480	0.166	67.77	0.31	0%	0%	0%	0%	0%
20230908	30.11	30.94	29.99	30.54	1.39%	9751.61%	0%	492445	0.1504	53.38	0.31	0%	0%	0%	0%	0%
20230907	31.03	31.1	30.09	30.12	-3.24%	9940%	0%	388232	0.1182	41.32	0.3	0%	0%	0%	0%	0%
20230906	30.99	31.15	30.49	31.13	1.53%	9941.94%	0%	406421	0.1256	45.05	0.31	0%	0%	0%	0%	0%
20230905	31.05	31.18	30.53	30.66	-1.41%	9790.32%	0%	347084	0.107	39.47	0.31	0%	0%	0%	0%	0%
20230904	30.38	31.25	30.26	31.1	2.37%	9932.26%	0%	613533	0.1885	70.1	0.31	0%	0%	0%	0%	0%
20230901	30.79	31.14	30.23	30.38	-1.43%	9999.99%	0%	377207	0.115	45.3	0.3	0%	0%	0%	0%	0%
20230831	30.48	31.23	30.48	30.82	0.55%	9841.94%	0%	558220	0.1724	71.32	0.31	0%	0%	0%	0%	0%
20230830	29.77	30.83	29.77	30.65	3.2%	9787.1%	0%	1070847	0.3276	137.09	0.31	0%	0%	0%	0%	0%
20230829	27.81	29.92	27.65	29.7	6.34%	9999.99%	0%	1133280	0.3306	46.67	0.29	0%	0%	0%	0%	0%
20230828	29.55	29.55	26.87	27.93	0.58%	9875%	0%	1804072	0.5021	73.86	0.28	0%	0%	0%	0%	0%
20230825	28.32	28.44	27.49	27.77	-2.83%	9817.86%	0%	497563	0.1386	96.5	0.28	0%	0%	0%	0%	0%
20230824	28.6	28.99	28.33	28.58	-0.24%	9755.17%	0%	222527	0.0637	47.27	0.29	0%	0%	0%	0%	0%
20230823	29.44	29.45	28.65	28.65	-2.68%	9779.31%	0%	259440	0.0751	54.3	0.29	0%	0%	0%	0%	0%
20230822	29.72	29.95	28.65	29.44	-0.17%	9999.99%	0%	351077	0.1027	71.64	0.29	0%	0%	0%	0%	0%
20230821	29.96	30.23	29.43	29.49	-0.64%	9730%	0%	315294	0.0938	64.08	0.3	0%	0%	0%	0%	0%
20230818	30.16	30.47	29.62	29.68	-1%	9793.33%	0%	302112	0.0907	61.14	0.3	0%	0%	0%	0%	0%
20230817	29.03	30.09	28.6	29.98	3.67%	9893.33%	0%	588100	0.174	114.49	0.3	0%	0%	0%	0%	0%
20230816	29.39	29.54	28.76	28.92	-1.6%	9872.41%	0%	258825	0.0753	50.91	0.29	0%	0%	0%	0%	0%
20230815	29.81	30	29.08	29.39	-1.64%	9999.99%	0%	428317	0.1257	81.3	0.29	0%	0%	0%	0%	0%
20230814	29.9	29.9	29.22	29.88	-0.13%	9860%	0%	346445	0.1023	68.8	0.3	0%	0%	0%	0%	0%
20230811	30.22	30.44	29.91	29.92	-1.06%	9873.33%	0%	300568	0.0906	57.6	0.3	0%	0%	0%	0%	0%
20230810	29.92	30.54	29.86	30.24	1.07%	9980%	0%	330484	0.1001	32.41	0.3	0%	0%	0%	0%	0%
20230809	30.5	30.56	29.92	29.92	-1.51%	9873.33%	0%	436782	0.1313	38.22	0.3	0%	0%	0%	0%	0%
20230808	31.12	31.12	30.33	30.38	-1.43%	9700%	0%	386941	0.1181	64.23	0.31	0%	0%	0%	0%	0%
20230807	30.87	31.38	30.68	30.82	-0.71%	9841.94%	0%	344281	0.1062	55.96	0.31	0%	0%	0%	0%	0%
20230804	30.97	31.44	30.83	31.04	0.39%	9912.9%	0%	358790	0.1118	55.67	0.31	0%	0%	0%	0%	0%
20230803	31.29	31.49	30.71	30.92	-1.02%	9874.19%	0%	376211	0.1163	48.07	0.31	0%	0%	0%	0%	0%
20230802	31.16	31.47	30.8	31.24	0.13%	9977.42%	0%	437496	0.1361	40.99	0.31	0%	0%	0%	0%	0%
20230801	31.3	31.71	31.08	31.2	-0.32%	9964.52%	0%	216919	0.0678	18.24	0.31	0%	0%	0%	0%	0%
20230731	30.76	31.97	30.76	31.3	1.99%	9996.77%	0%	542335	0.1708	42.28	0.31	0%	0%	0%	0%	0%
20230728	30.31	30.81	30.17	30.69	0.79%	9800%	0%	326847	0.0997	24.81	0.31	0%	0%	0%	0%	0%
20230727	31.43	31.71	30.27	30.45	-3.27%	9722.58%	0%	1001291	0.3095	74.99	0.31	0%	0%	0%	0%	0%
20230726	31.76	31.84	31.41	31.48	-0.94%	9737.5%	0%	483740	0.1528	38.24	0.32	0%	0%	0%	0%	0%
20230725	31.48	31.87	31.1	31.78	2.22%	9831.25%	0%	616798	0.1953	47.76	0.32	0%	0%	0%	0%	0%
20230724	31.63	31.63	30.81	31.09	-1.77%	9929.03%	0%	750072	0.2337	55.78	0.31	0%	0%	0%	0%	0%
20230721	31.57	31.99	30.77	31.65	-1.16%	9999.99%	0%	1708518	0.5369	126.5	0.31	0%	0%	0%	0%	0%
20230720	35.25	35.58	32.01	32.02	-6.62%	9603.03%	0%	3094340	1.0324	248.65	0.33	0%	0%	0%	0%	0%
20230719	33.59	34.68	33.2	34.29	2.05%	9985.29%	0%	1566039	0.5348	160.34	0.34	0%	0%	0%	0%	0%
20230718	33.12	34.11	32.62	33.6	1.94%	9782.35%	0%	1123379	0.3766	122.16	0.34	0%	0%	0%	0%	0%
20230717	33.54	33.78	32.57	32.96	-1.58%	9887.88%	0%	511237	0.1679	54.69	0.33	0%	0%	0%	0%	0%
20230714	33.39	34.18	33.07	33.49	0.66%	9750%	0%	610565	0.206	58.91	0.34	0%	0%	0%	0%	0%
20230713	33.24	33.51	32.83	33.27	0.57%	9981.82%	0%	573961	0.1903	51.13	0.33	0%	0%	0%	0%	0%
20230712	33.56	33.77	33.02	33.08	-1.25%	9924.24%	0%	547751	0.183	25.69	0.33	0%	0%	0%	0%	0%
20230711	32.69	33.53	32.49	33.5	3.2%	9999.99%	0%	734893	0.2441	58.16	0.33	0%	0%	0%	0%	0%
20230710	33.07	33.45	32.4	32.46	-1.37%	9736.36%	0%	671838	0.2199	28.35	0.33	0%	0%	0%	0%	0%
20230707	33.81	33.93	32.9	32.91	-3.09%	9872.73%	0%	1066429	0.3548	41.82	0.33	0%	0%	0%	0%	0%
20230706	34.18	34.44	33.52	33.96	-0.06%	9888.24%	0%	531338	0.1804	38.27	0.34	0%	0%	0%	0%	0%
20230705	35.07	35.29	34.45	34.48	-1.54%	9751.43%	0%	772100	0.2686	26.12	0.35	0%	0%	0%	0%	0%
20230704	34.6	35.68	34.6	35.02	0.57%	9905.71%	0%	999577	0.3522	64.9	0.35	0%	0%	0%	0%	0%
20230703	35.81	36.11	34.58	34.82	-2.63%	9848.57%	0%	1588245	0.5589	101.62	0.35	0%	0%	0%	0%	0%
20230630	35.96	36.33	35.48	35.76	-0.39%	9833.33%	0%	1181514	0.4235	76.43	0.36	0%	0%	0%	0%	0%
20230629	34.99	36.56	34.9	35.9	2.13%	9872.22%	0%	1339028	0.4802	88.74	0.36	0%	0%	0%	0%	0%
20230628	34.77	35.18	33.76	35.15	1.09%	9942.86%	0%	1113206	0.3849	75.72	0.35	0%	0%	0%	0%	0%
20230627	35.03	35.19	34.25	34.77	-0.34%	9834.29%	0%	1190858	0.4134	84.48	0.35	0%	0%	0%	0%	0%
20230626	34.88	35.84	34.7	34.89	-0.31%	9868.57%	0%	1683341	0.5918	125.22	0.35	0%	0%	0%	0%	0%
20230621	35.89	36.08	34.98	35	-1.99%	9900%	0%	1117681	0.396	91.39	0.35	0%	0%	0%	0%	0%
20230620	35.29	36.47	34.72	35.71	1.39%	9819.44%	0%	1475654	0.5284	125.19	0.36	0%	0%	0%	0%	0%
20230619	34.4	36.11	34.4	35.22	3.07%	9683.33%	0%	1616367	0.5755	145.77	0.36	0%	0%	0%	0%	0%
20230616	34.18	34.6	33.55	34.17	-0.03%	9950%	0%	1166091	0.3959	112.95	0.34	0%	0%	0%	0%	0%
20230615	32.9	34.89	32.38	34.18	4.72%	9952.94%	0%	1670922	0.5674	172.4	0.34	0%	0%	0%	0%	0%
20230614	32.39	32.84	31.44	32.64	0.68%	9999.99%	0%	913410	0.2935	100.66	0.32	0%	0%	0%	0%	0%
20230613	32.55	32.66	32.01	32.42	0.59%	9999.99%	0%	424225	0.1375	48.79	0.32	0%	0%	0%	0%	0%
20230612	31.69	32.52	31.33	32.23	1.99%	9971.88%	0%	520917	0.1668	57.69	0.32	0%	0%	0%	0%	0%
20230609	32	32.07	31.03	31.6	-0.5%	9775%	0%	567303	0.1788	57.57	0.32	0%	0%	0%	0%	0%
20230608	32.28	32.52	31.75	31.76	-2.22%	9825%	0%	387804	0.1241	40.29	0.32	0%	0%	0%	0%	0%
20230607	32.68	33.21	32.12	32.48	0.46%	9742.42%	0%	437828	0.1431	44.26	0.33	0%	0%	0%	0%	0%
20230606	33.6	33.6	32.31	32.33	-3.29%	9696.97%	0%	703046	0.2305	68.12	0.33	0%	0%	0%	0%	0%
20230605	33.75	33.88	33.31	33.43	-0.68%	9732.35%	0%	439974	0.1475	42.69	0.34	0%	0%	0%	0%	0%
20230602	34.45	34.45	33.5	33.66	-1.26%	9800%	0%	581863	0.1967	55.05	0.34	0%	0%	0%	0%	0%
20230601	33.55	34.5	33.1	34.09	0.8%	9926.47%	0%	700161	0.2366	21.68	0.34	0%	0%	0%	0%	0%
20230531	33.95	34.17	33.52	33.82	0%	9847.06%	0%	564826	0.1915	18.88	0.34	0%	0%	0%	0%	0%
20230530	34.12	34.12	33.04	33.82	-0.21%	9999.99%	0%	617628	0.2069	56.75	0.33	0%	0%	0%	0%	0%
20230529	34.61	34.84	33.7	33.89	-2.02%	9867.65%	0%	1172272	0.3991	104.75	0.34	0%	0%	0%	0%	0%
20230526	34.79	34.91	34.01	34.59	0.06%	9999.99%	0%	633064	0.2181	61.4	0.34	0%	0%	0%	0%	0%
20230525	34.45	35.3	34.01	34.57	-0.03%	9777.14%	0%	781224	0.271	75.8	0.35	0%	0%	0%	0%	0%
20230524	33.51	35.2	33.4	34.58	2.4%	9780%	0%	1211520	0.4193	123.71	0.35	0%	0%	0%	0%	0%
20230523	34	34.68	33.4	33.77	-0.68%	9832.35%	0%	1072708	0.3657	119.01	0.34	0%	0%	0%	0%	0%
20230522	33.5	34.23	33	34	1.37%	9900%	0%	726475	0.2454	83.41	0.34	0%	0%	0%	0%	0%
20230519	33.02	33.88	32.8	33.54	1.05%	9764.71%	0%	764738	0.2564	87.4	0.34	0%	0%	0%	0%	0%
20230518	32.66	33.68	32.17	33.19	2.5%	9957.58%	0%	1081453	0.359	121.88	0.33	0%	0%	0%	0%	0%
20230517	31.68	32.53	31.58	32.38	1.82%	9999.99%	0%	530801	0.1711	63.01	0.32	0%	0%	0%	0%	0%
20230516	31.56	32.79	31.33	31.8	0.38%	9837.5%	0%	1281998	0.4131	145.25	0.32	0%	0%	0%	0%	0%
20230515	30.9	31.7	30.66	31.68	2.52%	9999.99%	0%	524754	0.1641	59.52	0.31	0%	0%	0%	0%	0%
20230510	30.9	31.43	30.37	31.25	1.17%	9980.65%	0%	966566	0.2988	25.04	0.31	0%	0%	0%	0%	0%
20230509	31.87	31.88	30.89	30.89	-3.01%	9864.52%	0%	590764	0.1842	62.29	0.31	0%	0%	0%	0%	0%
20230508	31.4	32.08	31.1	31.85	2.02%	9853.13%	0%	539880	0.1702	49.06	0.32	0%	0%	0%	0%	0%
20230505	31.8	31.99	30.78	31.22	-1.67%	9970.97%	0%	766335	0.2395	61.39	0.31	0%	0%	0%	0%	0%
20230504	31.95	32.6	31.51	31.75	-0.56%	9821.88%	0%	786838	0.2508	61.81	0.32	0%	0%	0%	0%	0%
20230428	32.21	32.5	31.8	31.93	-0.37%	9878.13%	0%	695459	0.2228	53.48	0.32	0%	0%	0%	0%	0%
20230427	31.91	32.6	31.54	32.05	1.2%	9915.63%	0%	427943	0.137	31.46	0.32	0%	0%	0%	0%	0%
20230426	32.18	33.28	31.55	31.67	-1.4%	9796.88%	0%	846586	0.2738	59	0.32	0%	0%	0%	0%	0%
20230425	33.9	33.98	32.01	32.12	-5.86%	9633.33%	0%	1003193	0.3274	64.15	0.33	0%	0%	0%	0%	0%
20230424	35.37	35.37	33.81	34.12	-3.01%	9935.29%	0%	862230	0.2964	54.63	0.34	0%	0%	0%	0%	0%
20230421	36.41	36.5	35	35.18	-3.62%	9672.22%	0%	1019207	0.3642	56.04	0.36	0%	0%	0%	0%	0%
20230420	37.02	37.02	34.99	36.5	-0.73%	9999.99%	0%	1952541	0.6979	100.01	0.36	0%	0%	0%	0%	0%
20230419	37.98	38.18	36.44	36.77	-3.03%	9837.84%	0%	1614217	0.5978	83.95	0.37	0%	0%	0%	0%	0%
20230418	39.23	39.23	37.79	37.92	-3.36%	9878.95%	0%	1047376	0.4014	55.26	0.38	0%	0%	0%	0%	0%
20230417	38.91	40.22	38.83	39.24	0.15%	9961.54%	0%	934034	0.3688	50.06	0.39	0%	0%	0%	0%	0%
20230414	39.1	39.82	38.25	39.18	0.05%	9946.15%	0%	1132167	0.4413	60.13	0.39	0%	0%	0%	0%	0%
20230413	40.3	40.39	39.01	39.16	-3.31%	9941.03%	0%	1049370	0.4142	58.04	0.39	0%	0%	0%	0%	0%
20230412	39.15	40.86	38.68	40.5	3.11%	9999.99%	0%	1848475	0.7408	104.98	0.4	0%	0%	0%	0%	0%
20230411	40.32	40.52	38.91	39.28	-3.7%	9971.79%	0%	1584291	0.6255	93.6	0.39	0%	0%	0%	0%	0%
20230410	38.9	41.21	38.57	40.79	5.24%	9999.99%	0%	3326347	1.3363	203.43	0.4	0%	0%	0%	0%	0%
20230407	39.17	40.04	38.51	38.76	-1.1%	9838.46%	0%	2136235	0.8378	147.13	0.39	0%	0%	0%	0%	0%
20230406	36.06	39.37	35.81	39.19	8.86%	9999.99%	0%	2153413	0.8171	150.69	0.38	0%	0%	0%	0%	0%
20230404	37.49	37.5	35.55	36	-3.95%	9900%	0%	1904165	0.6885	135.65	0.36	0%	0%	0%	0%	0%
20230403	37.43	37.68	36.85	37.48	-0.37%	9999.99%	0%	1265818	0.4705	99.12	0.37	0%	0%	0%	0%	0%
20230331	36.7	37.75	36.4	37.62	1.79%	9999.99%	0%	878582	0.3262	68.34	0.37	0%	0%	0%	0%	0%
20230330	37.28	37.32	36.58	36.96	-0.88%	9889.19%	0%	621294	0.2294	48.51	0.37	0%	0%	0%	0%	0%
20230329	37.51	38.15	36.92	37.29	-1.32%	9978.38%	0%	907728	0.3397	71.28	0.37	0%	0%	0%	0%	0%
20230328	38.58	38.86	37.38	37.79	-1.59%	9844.74%	0%	1001944	0.3806	78.34	0.38	0%	0%	0%	0%	0%
20230327	37.89	39.27	37.87	38.4	1.43%	9746.15%	0%	1349369	0.5201	110.5	0.39	0%	0%	0%	0%	0%
20230324	37.38	38.48	37.03	37.86	1.77%	9863.16%	0%	1279199	0.4836	108.36	0.38	0%	0%	0%	0%	0%
20230323	37.96	38.24	37	37.2	-1.51%	9954.05%	0%	1483759	0.5556	60.14	0.37	0%	0%	0%	0%	0%
20230322	39.2	39.43	37.63	37.77	-3.67%	9839.47%	0%	1292220	0.4946	112.49	0.38	0%	0%	0%	0%	0%
20230321	37.69	39.35	37.41	39.21	3.95%	9953.85%	0%	1060754	0.4093	94.2	0.39	0%	0%	0%	0%	0%
20230320	38.24	38.24	36.23	37.72	-0.82%	9999.99%	0%	1443004	0.5378	125.37	0.37	0%	0%	0%	0%	0%
20230317	37.58	38.7	37.5	38.03	1.96%	9907.89%	0%	821950	0.3127	76.48	0.38	0%	0%	0%	0%	0%
20230316	37.59	38.38	37.21	37.3	-2.13%	9715.79%	0%	741098	0.2796	67.38	0.38	0%	0%	0%	0%	0%
20230315	38.46	39.3	37.68	38.11	-0.78%	9928.95%	0%	1112562	0.4282	96.01	0.38	0%	0%	0%	0%	0%
20230314	38.4	38.45	37.6	38.41	-0.03%	9999.99%	0%	606438	0.2304	52.13	0.38	0%	0%	0%	0%	0%
20230313	38.8	38.9	37.76	38.42	-0.52%	9999.99%	0%	790753	0.3028	65.39	0.38	0%	0%	0%	0%	0%
20230310	40.06	40.26	38.52	38.62	-4.33%	9802.56%	0%	1571361	0.6126	115.88	0.39	0%	0%	0%	0%	0%
20230309	40.48	40.7	39.66	40.37	-0.76%	9992.5%	0%	1060210	0.4253	87.2	0.4	0%	0%	0%	0%	0%
20230308	40.22	41.13	39.91	40.68	-0.29%	9999.99%	0%	1119646	0.4528	96.71	0.4	0%	0%	0%	0%	0%
20230307	42.45	42.49	40.56	40.8	-2.97%	9851.22%	0%	863687	0.3563	77.3	0.41	0%	0%	0%	0%	0%
20230306	42.45	42.88	41.7	42.05	0.38%	9911.9%	0%	784488	0.3317	73.49	0.42	0%	0%	0%	0%	0%
20230303	40.61	42.14	40.43	41.89	2.37%	9999.99%	0%	881359	0.3642	79.76	0.41	0%	0%	0%	0%	0%
20230302	41.49	41.65	39.61	40.92	-0.22%	9999.99%	0%	1484930	0.6012	133.88	0.4	0%	0%	0%	0%	0%
20230301	40.02	41.47	39.81	41.01	1.48%	9902.44%	0%	977210	0.3988	92.92	0.41	0%	0%	0%	0%	0%
20230228	40.26	40.6	39.24	40.41	-0.12%	9999.99%	0%	1123211	0.4492	104.79	0.4	0%	0%	0%	0%	0%
20230227	42.8	42.8	39.83	40.46	-6.34%	9768.29%	0%	2276713	0.9317	210.13	0.41	0%	0%	0%	0%	0%
20230224	43.67	43.9	43.08	43.2	-0.6%	9946.51%	0%	440118	0.1909	41.8	0.43	0%	0%	0%	0%	0%
20230223	43.99	44.15	43.23	43.46	-0.28%	9777.27%	0%	491329	0.2142	46.33	0.44	0%	0%	0%	0%	0%
20230222	42.59	44.18	42.17	43.58	2.32%	9804.55%	0%	884927	0.3861	81.76	0.44	0%	0%	0%	0%	0%
20230221	41.51	42.88	41.51	42.59	1.19%	9999.99%	0%	590183	0.2504	54.5	0.42	0%	0%	0%	0%	0%
20230220	40.78	42.71	40.4	42.09	2.91%	9921.43%	0%	927360	0.3886	82.18	0.42	0%	0%	0%	0%	0%
20230217	41.94	42.9	40.88	40.9	-3.26%	9875.61%	0%	702517	0.2915	62.08	0.41	0%	0%	0%	0%	0%
20230216	43.34	43.7	41.87	42.28	-2.54%	9732.56%	0%	908380	0.3894	82.94	0.43	0%	0%	0%	0%	0%
20230215	42.8	43.87	42.44	43.38	0.63%	9988.37%	0%	872502	0.3767	79.09	0.43	0%	0%	0%	0%	0%
20230214	42.56	43.28	41.74	43.11	1.48%	9925.58%	0%	1337588	0.5699	122.07	0.43	0%	0%	0%	0%	0%
20230213	39.7	43.5	39.53	42.48	7.16%	9999.99%	0%	2490198	1.0524	242.15	0.42	0%	0%	0%	0%	0%
20230210	40.8	40.8	39.3	39.64	-2.12%	9810%	0%	592387	0.2356	64.72	0.4	0%	0%	0%	0%	0%
20230209	39.91	40.54	39.51	40.5	1.89%	9999.99%	0%	736336	0.2959	76.3	0.4	0%	0%	0%	0%	0%
20230208	41.29	41.29	39.67	39.75	-3.21%	9837.5%	0%	616602	0.2476	61.52	0.4	0%	0%	0%	0%	0%
20230207	40.64	41.95	40.18	41.07	1.56%	9917.07%	0%	938460	0.3865	95.42	0.41	0%	0%	0%	0%	0%
20230206	40.61	41.2	39.9	40.44	-0.42%	9763.41%	0%	874361	0.3542	91.72	0.41	0%	0%	0%	0%	0%
20230203	39.95	40.85	39.4	40.61	1.55%	9999.99%	0%	753869	0.3016	77.2	0.4	0%	0%	0%	0%	0%
20230202	40.59	41.67	39.9	39.99	-0.55%	9653.66%	0%	1129566	0.4595	111.49	0.41	0%	0%	0%	0%	0%
20230201	39.35	40.4	39.09	40.21	2.13%	9952.5%	0%	716467	0.284	68.45	0.4	0%	0%	0%	0%	0%
20230131	39.84	39.99	39.21	39.37	-1.53%	9994.87%	0%	671821	0.2653	63.98	0.39	0%	0%	0%	0%	0%
20230130	40.5	40.8	39.31	39.98	1.37%	9895%	0%	940991	0.3757	89.07	0.4	0%	0%	0%	0%	0%
20230120	38.72	39.8	38.55	39.44	2.39%	9999.99%	0%	1261850	0.4969	120.77	0.39	0%	0%	0%	0%	0%
20230119	37.34	39.21	37.12	38.52	2.5%	9999.99%	0%	1215717	0.4676	107.98	0.38	0%	0%	0%	0%	0%
20230118	37.3	37.79	36.61	37.58	1.02%	9999.99%	0%	719183	0.2683	68.48	0.37	0%	0%	0%	0%	0%
20230117	36.91	37.3	36.59	37.2	0.81%	9954.05%	0%	591980	0.2192	53.83	0.37	0%	0%	0%	0%	0%
20230116	36.07	37.2	36	36.9	3.19%	9872.97%	0%	1090406	0.4014	85.18	0.37	0%	0%	0%	0%	0%
20230113	36.9	37.06	35.55	35.76	-3.04%	9833.33%	0%	1448340	0.522	112.21	0.36	0%	0%	0%	0%	0%
20230112	36.75	37.63	36.68	36.88	1.43%	9867.57%	0%	1356069	0.5041	110.85	0.37	0%	0%	0%	0%	0%
20230111	36.8	37.16	36.28	36.36	-1.3%	9727.03%	0%	806140	0.2955	67.16	0.37	0%	0%	0%	0%	0%
20230110	37.66	37.66	36.65	36.84	-1.23%	9856.76%	0%	885310	0.3275	71.56	0.37	0%	0%	0%	0%	0%
20230109	37.54	38.3	37	37.3	0.43%	9715.79%	0%	709117	0.2663	55.53	0.38	0%	0%	0%	0%	0%
20230106	37.9	38.41	36.8	37.14	-1.62%	9673.68%	0%	965804	0.3637	74.98	0.38	0%	0%	0%	0%	0%
20230105	37.78	38.45	36.92	37.75	0.56%	9834.21%	0%	888359	0.3347	71.03	0.38	0%	0%	0%	0%	0%
20230104	38	38.09	36.8	37.54	-1.24%	9999.99%	0%	1111634	0.416	85.27	0.37	0%	0%	0%	0%	0%
20230103	35	38.58	34.81	38.01	8.38%	9999.99%	0%	2208071	0.8207	164.53	0.37	0%	0%	0%	0%	0%
20221230	35.18	35.94	34.75	35.07	-1.07%	9920%	0%	927865	0.325	63.22	0.35	0%	0%	0%	0%	0%
20221229	35.3	36.15	34.78	35.45	0.42%	9999.99%	0%	1129212	0.4001	76.93	0.35	0%	0%	0%	0%	0%
20221228	36.4	36.4	35.05	35.3	-3.13%	9705.56%	0%	913234	0.3245	63.21	0.36	0%	0%	0%	0%	0%
20221227	36.74	37.23	35.64	36.44	-1.01%	9999.99%	0%	1133975	0.4116	75.1	0.36	0%	0%	0%	0%	0%
20221226	34.85	37.09	34.49	36.81	5.87%	9999.99%	0%	1475274	0.5349	93.22	0.36	0%	0%	0%	0%	0%
20221223	35.56	35.85	34.16	34.77	-1.42%	9834.29%	0%	923404	0.3224	56.49	0.35	0%	0%	0%	0%	0%
20221222	36.35	36.67	35.14	35.27	-2.38%	9697.22%	0%	773078	0.2755	48.42	0.36	0%	0%	0%	0%	0%
20221221	37.56	37.87	35.71	36.13	-3.81%	9936.11%	0%	1442495	0.5241	88.81	0.36	0%	0%	0%	0%	0%
20221220	36.29	38.15	36.29	37.56	2.09%	9784.21%	0%	1462791	0.5496	82.04	0.38	0%	0%	0%	0%	0%
20221219	38	38.42	36.68	36.79	-3.69%	9843.24%	0%	1616748	0.6032	84.27	0.37	0%	0%	0%	0%	0%
20221216	39.45	39.98	37.28	38.2	-4.28%	9952.63%	0%	1914874	0.7329	103.27	0.38	0%	0%	0%	0%	0%
20221215	39.24	40.17	39.01	39.91	1.6%	9877.5%	0%	866264	0.3453	49.46	0.4	0%	0%	0%	0%	0%
20221214	40.5	41.19	39.2	39.28	-2.6%	9720%	0%	1688826	0.6758	84.02	0.4	0%	0%	0%	0%	0%
20221213	42.98	42.98	39.99	40.33	-5.51%	9736.59%	0%	1744383	0.7125	88.03	0.41	0%	0%	0%	0%	0%
20221212	41.5	43.33	41.18	42.68	1.86%	9999.99%	0%	1189188	0.5045	65.13	0.42	0%	0%	0%	0%	0%
20221208	42.57	43.38	41.82	41.96	-2.42%	9890.48%	0%	661628	0.2797	36.69	0.42	0%	0%	0%	0%	0%
20221207	44.09	44.79	42.6	43	-3.26%	9672.73%	0%	1057715	0.4613	57.64	0.44	0%	0%	0%	0%	0%
20221206	42.99	45.38	41.17	44.45	3.25%	9999.99%	0%	2982537	1.2904	146.05	0.43	0%	0%	0%	0%	0%
20221205	44.56	44.56	42.55	43.05	-1.94%	9911.63%	0%	2308234	0.9944	114.77	0.43	0%	0%	0%	0%	0%
20221202	43.49	44.67	43.01	43.9	1.13%	9877.27%	0%	1197248	0.5267	55.54	0.44	0%	0%	0%	0%	0%
20221201	43.49	44.37	42.01	43.41	-0.16%	9765.91%	0%	1459293	0.6362	62.57	0.44	0%	0%	0%	0%	0%
20221130	42.49	44.44	41.67	43.48	2.64%	9999.99%	0%	2603448	1.1273	113.45	0.43	0%	0%	0%	0%	0%
20221129	39	42.55	39	42.36	7.9%	9999.99%	0%	2350086	0.971	102.18	0.41	0%	0%	0%	0%	0%
20221128	39.19	39.78	38.5	39.26	-1.18%	9966.67%	0%	968720	0.3781	37.78	0.39	0%	0%	0%	0%	0%
20221125	40.79	41.13	39.73	39.73	-2.57%	9832.5%	0%	1021108	0.4095	40.95	0.4	0%	0%	0%	0%	0%
20221124	41.78	43.21	40.61	40.78	-2.67%	9609.52%	0%	1576755	0.6611	64.07	0.42	0%	0%	0%	0%	0%
20221123	41.2	42.08	38.93	41.9	1.38%	9999.99%	0%	3088489	1.2543	120.57	0.41	0%	0%	0%	0%	0%
20221122	42	42.94	40.91	41.33	-1.83%	9740.48%	0%	2585475	1.0829	112.34	0.42	0%	0%	0%	0%	0%
20221121	39.22	42.5	38.82	42.1	7.67%	9999.99%	0%	4472688	1.8274	200.37	0.41	0%	0%	0%	0%	0%
20221118	38.06	40.13	37.88	39.1	2.73%	9925.64%	0%	3066751	1.204	144.65	0.39	0%	0%	0%	0%	0%
20221117	37.68	38.13	37.2	38.06	0.87%	9915.79%	0%	1092232	0.4127	48.32	0.38	0%	0%	0%	0%	0%
20221116	38.2	38.49	37	37.73	-1%	9828.95%	0%	1807973	0.6791	74.71	0.38	0%	0%	0%	0%	0%
20221115	34.69	38.63	34.59	38.11	9.26%	9928.95%	0%	3867479	1.4549	147.14	0.38	0%	0%	0%	0%	0%
20221114	36.2	36.2	34.71	34.88	-2.92%	9865.71%	0%	1047704	0.3692	40.75	0.35	0%	0%	0%	0%	0%
20221111	36.43	37.14	35.52	35.93	1.13%	9880.56%	0%	1870406	0.6783	71.92	0.36	0%	0%	0%	0%	0%
20221110	36.81	37.43	35.4	35.53	-4.02%	9769.44%	0%	1938411	0.7057	73.28	0.36	0%	0%	0%	0%	0%
20221109	36.82	37.57	36.28	37.02	0.6%	9905.41%	0%	1364797	0.5079	52.21	0.37	0%	0%	0%	0%	0%
20221108	37.8	37.8	36.3	36.8	-2.59%	9845.95%	0%	1557501	0.5724	57.53	0.37	0%	0%	0%	0%	0%
20221107	38.2	38.2	36.79	37.78	-0.84%	9842.11%	0%	2675499	1.0034	96.49	0.38	0%	0%	0%	0%	0%
20221104	37.65	38.93	37.48	38.1	2.39%	9926.32%	0%	3641668	1.3892	131.16	0.38	0%	0%	0%	0%	0%
20221103	37.29	38.48	36.89	37.21	-0.45%	9692.11%	0%	2383477	0.897	92.71	0.38	0%	0%	0%	0%	0%
20221102	35.02	38.48	34.95	37.38	6.1%	9999.99%	0%	3842940	1.4317	155.99	0.37	0%	0%	0%	0%	0%
20221101	34.65	35.92	34.31	35.23	1.82%	9965.71%	0%	1623146	0.5688	67.67	0.35	0%	0%	0%	0%	0%
20221031	33.65	35.39	33.4	34.6	1.82%	9785.71%	0%	1902771	0.6565	74.72	0.35	0%	0%	0%	0%	0%
20221028	34.9	35.2	33.4	33.98	-3.47%	9894.12%	0%	2654798	0.9071	95.57	0.34	0%	0%	0%	0%	0%
20221027	34.9	36.87	34.61	35.2	-0.42%	9677.78%	0%	2286388	0.8184	92.39	0.36	0%	0%	0%	0%	0%
20221026	35.28	35.65	33.94	35.35	-0.08%	9999.99%	0%	2090390	0.727	88.09	0.35	0%	0%	0%	0%	0%
20221025	34.56	35.97	34	35.38	2.28%	9999.99%	0%	2882429	1.0165	131.96	0.35	0%	0%	0%	0%	0%
20221024	33.84	35.88	33.84	34.59	3.78%	9782.86%	0%	3471474	1.2144	179.77	0.35	0%	0%	0%	0%	0%
20221021	33.3	33.96	32.39	33.33	0.85%	9999.99%	0%	1455495	0.484	85.42	0.33	0%	0%	0%	0%	0%
20221020	33	33.75	32.55	33.05	-1.02%	9915.15%	0%	1355169	0.4495	83.91	0.33	0%	0%	0%	0%	0%
20221019	33.69	34.39	32.89	33.39	-1.15%	9720.59%	0%	2053838	0.6916	137.8	0.34	0%	0%	0%	0%	0%
20221018	34.3	34.31	32.38	33.78	1.05%	9999.99%	0%	3017158	1.0039	223.74	0.33	0%	0%	0%	0%	0%
20221017	28.58	33.51	28.51	33.43	16.2%	9999.99%	0%	4514201	1.4349	387.42	0.32	0%	0%	0%	0%	0%
20220720	34.65	36.05	34.54	35	1.01%	9900%	0%	1295899	0.4551	133.53	0.35	0%	0%	0%	0%	0%
20220719	34	34.69	33.74	34.65	2.09%	9999.99%	0%	728789	0.2506	76.79	0.34	0%	0%	0%	0%	0%
20220718	33.82	34	33.05	33.94	0.89%	9882.35%	0%	657735	0.221	66.65	0.34	0%	0%	0%	0%	0%
20220715	34.9	34.9	33.59	33.64	-2.12%	9794.12%	0%	734202	0.2491	74.55	0.34	0%	0%	0%	0%	0%
20220714	32.08	34.65	31.67	34.37	7.54%	9999.99%	0%	1609613	0.5464	159.96	0.34	0%	0%	0%	0%	0%
20220713	31.37	32.26	31.37	31.96	1.78%	9887.5%	0%	528301	0.1685	52.7	0.32	0%	0%	0%	0%	0%
20220712	32.99	32.99	31.4	31.4	-4.68%	9712.5%	0%	690991	0.2213	60.97	0.32	0%	0%	0%	0%	0%
20220711	33.98	33.98	32.5	32.94	-3.06%	9881.82%	0%	1013250	0.3349	79.13	0.33	0%	0%	0%	0%	0%
20220708	33.87	34.6	33.58	33.98	0.8%	9894.12%	0%	812559	0.2772	61.12	0.34	0%	0%	0%	0%	0%
20220707	34.15	34.25	33.2	33.71	-0.5%	9814.71%	0%	629085	0.2118	46.03	0.34	0%	0%	0%	0%	0%
20220706	33.56	34.78	33.4	33.88	-0.06%	9864.71%	0%	897685	0.3065	65.17	0.34	0%	0%	0%	0%	0%
20220705	35.13	35.13	33.57	33.9	-2.98%	9870.59%	0%	957844	0.3271	69.08	0.34	0%	0%	0%	0%	0%
20220704	34.92	35.18	34.12	34.94	0.03%	9882.86%	0%	719023	0.2499	49.42	0.35	0%	0%	0%	0%	0%
20220701	34.39	35.18	34.27	34.93	1.57%	9880%	0%	968969	0.3376	64.83	0.35	0%	0%	0%	0%	0%
20220630	33.98	34.8	33.72	34.39	2.05%	9999.99%	0%	972589	0.3342	64.25	0.34	0%	0%	0%	0%	0%
20220629	35.7	35.7	33.68	33.7	-6.13%	9528.57%	0%	1695723	0.5855	110.74	0.35	0%	0%	0%	0%	0%
20220628	34.71	36.99	34.26	35.9	2.66%	9872.22%	0%	2260936	0.8108	158.68	0.36	0%	0%	0%	0%	0%
20220627	34.05	35.1	33.81	34.97	2.7%	9999.99%	0%	1782280	0.6142	132.88	0.34	0%	0%	0%	0%	0%
20220624	33.3	34.2	33.25	34.05	2.22%	9914.71%	0%	954303	0.3236	74.49	0.34	0%	0%	0%	0%	0%
20220623	32.18	33.38	32.02	33.31	4.09%	9993.94%	0%	958884	0.3149	71.77	0.33	0%	0%	0%	0%	0%
20220622	33.2	33.2	32	32	-4.16%	9596.97%	0%	982094	0.3194	73.01	0.33	0%	0%	0%	0%	0%
20220621	33.5	34.64	32.88	33.39	-0.42%	9720.59%	0%	1870469	0.633	143.06	0.34	0%	0%	0%	0%	0%
20220620	32.59	33.97	32.3	33.53	3.2%	9999.99%	0%	1294176	0.4317	99.87	0.33	0%	0%	0%	0%	0%
20220617	31.91	32.59	31.68	32.49	0.93%	9999.99%	0%	943030	0.304	59.58	0.32	0%	0%	0%	0%	0%
20220616	32.29	32.95	31.92	32.19	0.91%	9959.38%	0%	1287778	0.4181	72.27	0.32	0%	0%	0%	0%	0%
20220615	32.2	32.85	31.72	31.9	-0.87%	9868.75%	0%	1249517	0.4026	69.94	0.32	0%	0%	0%	0%	0%
20220614	32.63	32.64	31.15	32.18	-2.01%	9956.25%	0%	1005703	0.32	56.45	0.32	0%	0%	0%	0%	0%
20220613	32.84	33.7	32.56	32.84	-0.48%	9851.52%	0%	1027660	0.3407	61.65	0.33	0%	0%	0%	0%	0%
20220610	32.45	33.6	32.31	33	1.6%	9900%	0%	1150354	0.3798	71.74	0.33	0%	0%	0%	0%	0%
20220609	34.02	34.02	32.21	32.48	-3.68%	9742.42%	0%	935636	0.3077	60.29	0.33	0%	0%	0%	0%	0%
20220608	34.01	34.8	33.2	33.72	-1.69%	9817.65%	0%	1097454	0.3721	75.15	0.34	0%	0%	0%	0%	0%
20220607	35	35	34.16	34.3	-2.25%	9988.24%	0%	1455038	0.5019	102.12	0.34	0%	0%	0%	0%	0%
20220606	34.66	35.98	34.11	35.09	4.12%	9925.71%	0%	3349068	1.1805	258.37	0.35	0%	0%	0%	0%	0%
20220602	30.7	34.64	30.52	33.7	9.49%	9999.99%	0%	2981239	0.9761	266.19	0.33	0%	0%	0%	0%	0%
20220601	30.22	31.55	30	30.78	1.25%	9829.03%	0%	1293231	0.3992	132.23	0.31	0%	0%	0%	0%	0%
20220531	29.01	30.55	28.51	30.4	4.83%	9999.99%	0%	1125789	0.3351	118.49	0.3	0%	0%	0%	0%	0%
20220530	28.42	29.15	27.87	29	2.47%	9900%	0%	745645	0.213	78.31	0.29	0%	0%	0%	0%	0%
20220527	28.99	29.42	28.08	28.3	-2.14%	9658.62%	0%	505538	0.1452	51.71	0.29	0%	0%	0%	0%	0%
20220526	29.6	29.75	28.52	29.42	-0.07%	9999.99%	0%	707212	0.2068	71.43	0.29	0%	0%	0%	0%	0%
20220525	29.44	29.77	28.98	29.44	0.34%	9999.99%	0%	583006	0.1708	58.37	0.29	0%	0%	0%	0%	0%
20220524	30.71	31.86	28.82	29.34	-5.29%	9680%	0%	1171598	0.3568	111.31	0.3	0%	0%	0%	0%	0%
20220523	30.6	31.08	30.3	30.98	1.74%	9893.55%	0%	694520	0.2143	66.74	0.31	0%	0%	0%	0%	0%
20220520	30.07	30.5	29.75	30.45	1.43%	9999.99%	0%	1043539	0.3141	98.54	0.3	0%	0%	0%	0%	0%
20220519	28.99	30.1	28.68	30.02	2.49%	9906.67%	0%	1224515	0.3635	112.92	0.3	0%	0%	0%	0%	0%
20220518	29.51	29.76	29.18	29.29	-0.34%	9999.99%	0%	680671	0.2003	60.85	0.29	0%	0%	0%	0%	0%
20220517	29.21	29.48	28.6	29.39	1%	9999.99%	0%	757897	0.2199	59.17	0.29	0%	0%	0%	0%	0%
20220516	29.19	29.86	28.9	29.1	0.31%	9934.48%	0%	992116	0.2922	76.91	0.29	0%	0%	0%	0%	0%
20220513	29.15	29.44	28.78	29.01	0%	9903.45%	0%	798706	0.2322	61.86	0.29	0%	0%	0%	0%	0%
20220512	28.98	29.55	28.7	29.01	-0.65%	9903.45%	0%	803565	0.2342	61.27	0.29	0%	0%	0%	0%	0%
20220511	28.85	30.17	28.67	29.2	1.11%	9633.33%	0%	1475956	0.4357	109.22	0.3	0%	0%	0%	0%	0%
20220510	27.58	29.1	27.3	28.88	3.11%	9858.62%	0%	1242830	0.3576	96.61	0.29	0%	0%	0%	0%	0%
20220509	27.85	28.47	27.5	28.01	0.47%	9903.57%	0%	678266	0.1908	54.48	0.28	0%	0%	0%	0%	0%
20220506	27.75	28.54	27.34	27.88	-1.93%	9857.14%	0%	1226821	0.3418	98.55	0.28	0%	0%	0%	0%	0%
20220505	28.49	29.09	27.68	28.43	-0.59%	9703.45%	0%	1405376	0.401	121.2	0.29	0%	0%	0%	0%	0%
20220429	27.88	28.98	27.08	28.6	0.7%	9999.99%	0%	2160602	0.6044	189.43	0.28	0%	0%	0%	0%	0%
20220428	27.39	28.8	27.21	28.4	3.12%	9999.99%	0%	1122040	0.3151	106.2	0.28	0%	0%	0%	0%	0%
20220427	26.3	27.63	25.66	27.54	4%	9999.99%	0%	929148	0.2483	82.96	0.27	0%	0%	0%	0%	0%
20220426	26.97	27.5	26.33	26.48	-1.78%	9707.41%	0%	1085661	0.2908	88.92	0.27	0%	0%	0%	0%	0%
20220425	29.57	29.63	26.8	26.96	-9.83%	9528.57%	0%	1437284	0.407	121.05	0.28	0%	0%	0%	0%	0%
20220422	29.5	30.27	29.5	29.9	-0.37%	9866.67%	0%	577669	0.1722	50.55	0.3	0%	0%	0%	0%	0%
20220421	31.3	31.3	29.98	30.01	-3.22%	9903.33%	0%	604835	0.1844	51.93	0.3	0%	0%	0%	0%	0%
20220420	31.3	31.69	30.81	31.01	-1.37%	9903.23%	0%	505714	0.158	43.5	0.31	0%	0%	0%	0%	0%
20220419	31.51	32.32	31.23	31.44	-1.01%	9725%	0%	637758	0.202	54.81	0.32	0%	0%	0%	0%	0%
20220418	30.4	31.93	29.99	31.76	4.13%	9999.99%	0%	1032231	0.3218	83.05	0.31	0%	0%	0%	0%	0%
20220415	31.5	31.5	29.8	30.5	-3.54%	9738.71%	0%	1365216	0.4165	109.72	0.31	0%	0%	0%	0%	0%
20220414	31.6	32.1	31	31.62	0.25%	9781.25%	0%	1081667	0.3421	92.61	0.32	0%	0%	0%	0%	0%
20220413	31.69	32.76	30.32	31.54	-0.66%	9756.25%	0%	1678899	0.5346	145.4	0.32	0%	0%	0%	0%	0%
20220412	30.99	31.98	30.56	31.75	2.82%	9999.99%	0%	1198508	0.3751	111.11	0.31	0%	0%	0%	0%	0%
20220411	33.33	33.6	30.88	30.88	-7.96%	9550%	0%	1390258	0.4414	137.36	0.32	0%	0%	0%	0%	0%
20220408	33.87	34.82	33.11	33.55	-0.36%	9767.65%	0%	906061	0.3046	98.75	0.34	0%	0%	0%	0%	0%
20220407	34.78	34.85	33.67	33.67	-3.41%	9802.94%	0%	707835	0.2415	77.31	0.34	0%	0%	0%	0%	0%
20220401	34.4	34.77	34.09	34.56	-0.49%	9999.99%	0%	578375	0.1992	62.02	0.34	0%	0%	0%	0%	0%
20220331	34.01	35.1	33.71	34.73	1.97%	9822.86%	0%	1088532	0.3773	110.81	0.35	0%	0%	0%	0%	0%
20220330	33.44	34.15	33.1	34.06	3.09%	9917.65%	0%	703678	0.2369	63.43	0.34	0%	0%	0%	0%	0%
20220329	34.16	34.5	32.88	33.04	-2.97%	9617.65%	0%	896510	0.3008	73.46	0.34	0%	0%	0%	0%	0%
20220328	34.87	34.87	33.9	34.05	-2.99%	9914.71%	0%	937779	0.3215	72.85	0.34	0%	0%	0%	0%	0%
20220325	35.11	35.7	35.03	35.1	-0.34%	9928.57%	0%	647642	0.229	50.08	0.35	0%	0%	0%	0%	0%
20220324	36.02	36.02	35.11	35.22	-2.25%	9962.86%	0%	609747	0.2151	41.78	0.35	0%	0%	0%	0%	0%
20220323	35.9	36.4	35.46	36.03	0.87%	9908.33%	0%	871096	0.3133	57.99	0.36	0%	0%	0%	0%	0%
20220322	35.88	35.92	35	35.72	-0.45%	9999.99%	0%	974696	0.3454	62.75	0.35	0%	0%	0%	0%	0%
20220321	35.98	36.2	35.29	35.88	0.45%	9866.67%	0%	893095	0.3195	57.94	0.36	0%	0%	0%	0%	0%
20220318	35.7	36.2	35.13	35.72	0%	9822.22%	0%	1098130	0.3916	70.83	0.36	0%	0%	0%	0%	0%
20220317	36.21	36.61	35.54	35.72	1.02%	9822.22%	0%	1894916	0.6809	122.73	0.36	0%	0%	0%	0%	0%
20220316	34.34	35.63	34.08	35.36	4.89%	9999.99%	0%	1683109	0.5865	111.04	0.35	0%	0%	0%	0%	0%
20220315	35.15	36.02	33.7	33.71	-5.89%	9531.43%	0%	1759402	0.6141	113.74	0.35	0%	0%	0%	0%	0%
20220311	37	38.09	36.16	37.89	1.01%	9999.99%	0%	1268897	0.4715	85.42	0.37	0%	0%	0%	0%	0%
20220310	40.09	40.49	37.25	37.51	-4.82%	9517.95%	0%	2001853	0.7758	129.1	0.39	0%	0%	0%	0%	0%
20220309	39.75	40.37	38.52	39.41	-0.88%	9999.99%	0%	1111004	0.4376	71.08	0.39	0%	0%	0%	0%	0%
20220308	40.68	41.22	39.21	39.76	-1.58%	9840%	0%	921591	0.3693	59.55	0.4	0%	0%	0%	0%	0%
20220307	41.28	41.45	40.02	40.4	-3.19%	9753.66%	0%	827357	0.3358	54.34	0.41	0%	0%	0%	0%	0%
20220304	41.7	42.25	41.4	41.73	-0.29%	9835.71%	0%	824090	0.3446	56.62	0.42	0%	0%	0%	0%	0%
20220303	41.8	42.22	41.5	41.85	-0.88%	9864.29%	0%	987681	0.4129	67.02	0.42	0%	0%	0%	0%	0%
20220302	41.74	42.35	41.43	42.22	0.43%	9952.38%	0%	987615	0.4137	64.53	0.42	0%	0%	0%	0%	0%
20220301	42	43.4	41.79	42.04	-0.57%	9676.74%	0%	1626159	0.6912	100.02	0.43	0%	0%	0%	0%	0%
20220228	42.5	42.51	41.35	42.28	-0.98%	9966.67%	0%	1714064	0.7203	108.69	0.42	0%	0%	0%	0%	0%
20220225	42	42.9	41.63	42.7	4.55%	9999.99%	0%	2289899	0.9658	157.06	0.42	0%	0%	0%	0%	0%
20220224	40.48	42.56	40.25	40.84	0.25%	9623.81%	0%	2232063	0.9265	159.19	0.42	0%	0%	0%	0%	0%
20220223	39.38	41.1	39.38	40.74	3.93%	9836.59%	0%	1231276	0.4998	92.84	0.41	0%	0%	0%	0%	0%
20220222	39.56	40.4	38.79	39.2	-1.33%	9700%	0%	979119	0.3869	71.34	0.4	0%	0%	0%	0%	0%
20220221	39.32	40.07	39.32	39.73	0.3%	9832.5%	0%	669075	0.2659	45.31	0.4	0%	0%	0%	0%	0%
20220218	40.25	40.4	39.32	39.61	-1.93%	9802.5%	0%	1077205	0.427	56.41	0.4	0%	0%	0%	0%	0%
20220217	40.25	41.49	40.1	40.39	-0.17%	9751.22%	0%	1555757	0.6312	80.3	0.41	0%	0%	0%	0%	0%
20220216	38.3	41.35	38.3	40.46	5.69%	9999.99%	0%	2298033	0.9229	110.31	0.4	0%	0%	0%	0%	0%
20220215	37.43	38.35	37.12	38.28	2.24%	9973.68%	0%	1138197	0.432	49.7	0.38	0%	0%	0%	0%	0%
20220214	37.45	38.05	37.16	37.44	-1.06%	9752.63%	0%	655730	0.246	26.36	0.38	0%	0%	0%	0%	0%
20220211	39.66	39.66	37.51	37.84	-5.14%	9857.89%	0%	1593375	0.6116	59.9	0.38	0%	0%	0%	0%	0%
20220210	39.9	40.5	39.44	39.89	-0.1%	9872.5%	0%	1153552	0.4607	41.69	0.4	0%	0%	0%	0%	0%
20220209	39.49	40.18	38.81	39.93	1.27%	9999.99%	0%	1315853	0.519	42.71	0.39	0%	0%	0%	0%	0%
20211203	47.4	47.8	46.65	47.26	0.32%	9955.32%	0%	1752263	0.8271	59.34	0.47	0%	0%	0%	0%	0%
20211202	51.25	51.27	47.1	47.11	-7.75%	9714.58%	0%	3982308	1.9258	134.76	0.48	0%	0%	0%	0%	0%
20211201	50.28	51.14	50.11	51.07	0.93%	9913.73%	0%	1349988	0.6853	51.63	0.51	0%	0%	0%	0%	0%
20211130	50.65	51.8	49.71	50.6	0.5%	9821.57%	0%	2177542	1.1067	79.61	0.51	0%	0%	0%	0%	0%
20211129	50.9	51.78	50	50.35	-3.08%	9772.55%	0%	2470438	1.2549	90.84	0.51	0%	0%	0%	0%	0%
20211126	52	52.99	51	51.95	-0.19%	9890.38%	0%	2085428	1.0833	76.38	0.52	0%	0%	0%	0%	0%
20211125	53.29	53.6	51.8	52.05	-1.92%	9720.75%	0%	2165142	1.1391	76.81	0.53	0%	0%	0%	0%	0%
20211124	53.18	53.95	52.43	53.07	0.17%	9913.21%	0%	2771933	1.4741	98.23	0.53	0%	0%	0%	0%	0%
20211123	52.91	54.28	52.3	52.98	0.19%	9896.23%	0%	3000407	1.593	107.4	0.53	0%	0%	0%	0%	0%
20211122	50	53.37	49.44	52.88	5.63%	9999.99%	0%	4528518	2.3317	161.27	0.51	0%	0%	0%	0%	0%
20211119	48.9	50.69	48.41	50.06	2.46%	9912%	0%	2379153	1.1823	84.97	0.5	0%	0%	0%	0%	0%
20211118	50.48	50.49	48.56	48.86	-2.38%	9871.43%	0%	1897239	0.9339	67.68	0.49	0%	0%	0%	0%	0%
20211117	48.06	50.27	48.06	50.05	3.82%	9999.99%	0%	2702777	1.3353	95.08	0.49	0%	0%	0%	0%	0%
20211116	49.76	49.98	47.95	48.21	-2.41%	9738.78%	0%	2182708	1.062	78.95	0.49	0%	0%	0%	0%	0%
20211115	50.43	51.94	49.33	49.4	-2.04%	9780%	0%	3187566	1.6044	120.67	0.5	0%	0%	0%	0%	0%
20211112	48.88	51.19	47.98	50.43	3.34%	9986%	0%	3398972	1.699	131.39	0.5	0%	0%	0%	0%	0%
20211111	47.31	49.16	47.03	48.8	2.91%	9859.18%	0%	2695821	1.3089	105.53	0.49	0%	0%	0%	0%	0%
20211110	46.79	48.27	45.9	47.42	1.61%	9989.36%	0%	2767409	1.3102	103.51	0.47	0%	0%	0%	0%	0%
20211109	45.68	47.08	45.02	46.67	2.17%	9829.79%	0%	2622844	1.2203	97.91	0.47	0%	0%	0%	0%	0%
20211108	47.79	47.79	44.37	45.68	-3.22%	9999.99%	0%	3952136	1.7965	146.46	0.45	0%	0%	0%	0%	0%
20211105	48.3	48.99	46.93	47.2	-1.52%	9733.33%	0%	2230766	1.0643	91.65	0.48	0%	0%	0%	0%	0%
20211104	45.75	48.55	45.75	47.93	5.57%	9999.99%	0%	2487143	1.1738	99.79	0.47	0%	0%	0%	0%	0%
20211103	46.43	46.43	44.58	45.4	-0.85%	9988.89%	0%	1638236	0.7438	61.43	0.45	0%	0%	0%	0%	0%
20211102	46.9	47.8	45.57	45.79	-1.38%	9642.55%	0%	1921458	0.8985	72	0.47	0%	0%	0%	0%	0%
20211101	45.27	46.96	45.27	46.43	2.49%	9993.48%	0%	2629272	1.2183	96.99	0.46	0%	0%	0%	0%	0%
20211029	44.14	45.45	43.18	45.3	2.58%	9966.67%	0%	2654344	1.1816	96.18	0.45	0%	0%	0%	0%	0%
20211028	46.87	47.56	44.02	44.16	-3.83%	9500%	0%	3433402	1.5708	128.5	0.46	0%	0%	0%	0%	0%
20211027	47.37	47.5	44.69	45.92	-3.89%	9882.61%	0%	2420964	1.1073	89.18	0.46	0%	0%	0%	0%	0%
20211026	47.4	48.87	46.33	47.78	1.29%	9854.17%	0%	2161467	1.0329	88.23	0.48	0%	0%	0%	0%	0%
20211025	45.6	47.78	44.83	47.17	3.83%	9936.17%	0%	2431332	1.1415	102.16	0.47	0%	0%	0%	0%	0%
20211022	46.36	47.26	45.28	45.43	-1.94%	9776.09%	0%	2644574	1.2152	112.93	0.46	0%	0%	0%	0%	0%
20211021	49.16	49.5	46.1	46.33	-6.06%	9757.45%	0%	3196563	1.5146	146.07	0.47	0%	0%	0%	0%	0%
20211020	49.3	49.69	47.52	49.32	1.09%	9965.31%	0%	2285568	1.1144	114.97	0.49	0%	0%	0%	0%	0%
20211019	48.35	49.72	47.6	48.79	0%	9857.14%	0%	2036319	0.9902	99.7	0.49	0%	0%	0%	0%	0%
20211018	47.68	49.85	47.56	48.79	1.06%	9857.14%	0%	2013274	0.9786	97.38	0.49	0%	0%	0%	0%	0%
20211015	48.92	49	47.5	48.28	-2.82%	9958.33%	0%	2380537	1.1451	111.93	0.48	0%	0%	0%	0%	0%
20211014	45.9	50.71	45.09	49.68	10.62%	9999.99%	0%	3647001	1.7741	172.89	0.49	0%	0%	0%	0%	0%
20211013	44.6	45.8	44.16	44.91	0.47%	9880%	0%	916340	0.4127	43.6	0.45	0%	0%	0%	0%	0%
20211012	46.46	46.59	43.89	44.7	-2.83%	9833.33%	0%	1157747	0.5201	51.86	0.45	0%	0%	0%	0%	0%
20211011	46.2	48.12	45.45	46	-2.02%	9687.23%	0%	1604224	0.7499	69.08	0.47	0%	0%	0%	0%	0%
20211008	49.5	50.5	46.56	46.95	-3.59%	9889.36%	0%	1786945	0.8448	70.34	0.47	0%	0%	0%	0%	0%
20210930	47.49	49.25	46.76	48.7	4.08%	9999.99%	0%	1797843	0.8704	63.35	0.48	0%	0%	0%	0%	0%
20210929	48.58	49.4	46.17	46.79	-4.43%	9855.32%	0%	2901590	1.3752	87.39	0.47	0%	0%	0%	0%	0%
20210928	49.19	51.26	48.65	48.96	-1.73%	9692%	0%	2285029	1.1433	70.53	0.5	0%	0%	0%	0%	0%
20210927	50.69	52.88	48.6	49.82	-3.07%	9864%	0%	2344133	1.1785	71.82	0.5	0%	0%	0%	0%	0%
20210924	52.94	53.78	50.88	51.4	-2.84%	9784.62%	0%	2261620	1.1833	68.26	0.52	0%	0%	0%	0%	0%
20210923	54.86	55.08	52.58	52.9	-2.56%	9881.13%	0%	1864320	0.9939	51.91	0.53	0%	0%	0%	0%	0%
20210922	53.13	54.98	52.33	54.29	1.57%	9953.7%	0%	1825683	0.9863	48.13	0.54	0%	0%	0%	0%	0%
20210917	54.74	56.1	52.53	53.45	-2.45%	9798.15%	0%	2472130	1.3345	59.86	0.54	0%	0%	0%	0%	0%
20210916	54.9	57.7	54.58	54.79	-1.14%	9683.93%	0%	3354166	1.8887	87.41	0.56	0%	0%	0%	0%	0%
20210915	57	57.38	53.88	55.42	-3.95%	9976.36%	0%	4625699	2.5633	126.17	0.55	0%	0%	0%	0%	0%
20210914	55.56	59.69	55.4	57.7	2.85%	9848.28%	0%	4946151	2.852	151.71	0.58	0%	0%	0%	0%	0%
20210913	55.97	57.76	55.29	56.1	1.14%	9917.86%	0%	3253259	1.8298	111.62	0.56	0%	0%	0%	0%	0%
20210910	57.66	57.98	55.2	55.47	-2.68%	9805.36%	0%	2349064	1.3134	87.26	0.56	0%	0%	0%	0%	0%
20210909	57.53	58.49	55.45	57	0.55%	9900%	0%	3647078	2.0789	145.78	0.57	0%	0%	0%	0%	0%
20210908	61.3	61.78	56.6	56.69	-7.52%	9674.14%	0%	5078552	2.9505	229.85	0.58	0%	0%	0%	0%	0%
20210907	60.68	62.4	59.56	61.3	0.16%	9949.18%	0%	3768984	2.3011	227.46	0.61	0%	0%	0%	0%	0%
20210906	58.89	61.86	58	61.2	3.54%	9999.99%	0%	4577891	2.7602	333.85	0.6	0%	0%	0%	0%	0%
20210729	41.6	43.66	41.31	43.66	6.1%	9999.99%	0%	1518878	0.6524	107.64	0.43	0%	0%	0%	0%	0%
20210728	42.25	42.77	39.9	41.15	-2.21%	9936.59%	0%	1475889	0.605	101.03	0.41	0%	0%	0%	0%	0%
20210727	42.37	44.88	41.86	42.08	-0.07%	9463.64%	0%	2374700	1.0372	163.34	0.44	0%	0%	0%	0%	0%
20210726	42.68	42.88	40.56	42.11	-0.21%	9926.19%	0%	1047258	0.4374	70.29	0.42	0%	0%	0%	0%	0%
20210723	42.45	43.27	41.65	42.2	-0.59%	9947.62%	0%	1152607	0.4893	74.26	0.42	0%	0%	0%	0%	0%
20210722	43.64	43.64	41.93	42.45	-2.41%	9999.99%	0%	1227213	0.5214	74.02	0.42	0%	0%	0%	0%	0%
20210721	42.98	44.56	42.98	43.5	0.72%	9786.36%	0%	1574680	0.6908	100.26	0.44	0%	0%	0%	0%	0%
20210720	42	43.5	42	43.19	0.56%	9944.19%	0%	664567	0.2854	44.29	0.43	0%	0%	0%	0%	0%
20210719	42.25	42.95	41.35	42.95	1.95%	9999.99%	0%	1163520	0.4941	76.4	0.42	0%	0%	0%	0%	0%
20210716	43.42	43.88	41.85	42.13	-2.97%	9697.67%	0%	1366275	0.5849	91.55	0.43	0%	0%	0%	0%	0%
20210715	43	43.87	42.23	43.42	-0.07%	9997.67%	0%	1355791	0.5843	94.87	0.43	0%	0%	0%	0%	0%
20210714	42	44.28	41.95	43.45	1.9%	9999.99%	0%	2261022	0.9776	170.98	0.43	0%	0%	0%	0%	0%
20210713	41.39	43.2	41.12	42.64	3.7%	9999.99%	0%	2194250	0.9325	181.82	0.42	0%	0%	0%	0%	0%
20210712	41.01	41.89	40	41.12	1.61%	9929.27%	0%	2015178	0.8282	183.81	0.41	0%	0%	0%	0%	0%
20210709	38.4	40.5	37.89	40.47	6.03%	9999.99%	0%	2429669	0.9614	249.49	0.4	0%	0%	0%	0%	0%
20210708	37.94	38.49	37.2	38.17	1.57%	9944.74%	0%	1020363	0.387	124.68	0.38	0%	0%	0%	0%	0%
20210707	38.17	38.17	36.81	37.58	0.21%	9999.99%	0%	650592	0.2427	83.1	0.37	0%	0%	0%	0%	0%
20210706	38.38	38.5	36.65	37.5	-1.08%	9999.99%	0%	802888	0.3005	104.69	0.37	0%	0%	0%	0%	0%
20210705	37.38	38.57	37.38	37.91	2.63%	9876.32%	0%	1076845	0.4091	146.13	0.38	0%	0%	0%	0%	0%
20210702	36.16	37.31	35.91	36.94	1.34%	9883.78%	0%	963374	0.3549	130.88	0.37	0%	0%	0%	0%	0%
20210701	36.2	36.69	36.06	36.45	-0.14%	9999.99%	0%	406871	0.1482	53.96	0.36	0%	0%	0%	0%	0%
20210630	35.49	36.98	35.31	36.5	3.9%	9764.86%	0%	1060970	0.3876	133.5	0.37	0%	0%	0%	0%	0%
20210629	35.99	35.99	34.88	35.13	-2.01%	9937.14%	0%	882504	0.3113	112.78	0.35	0%	0%	0%	0%	0%
20210628	35.5	36.48	35.38	35.85	1.99%	9858.33%	0%	478711	0.1722	65.32	0.36	0%	0%	0%	0%	0%
20210625	35.6	35.94	35.03	35.15	-1.35%	9942.86%	0%	607832	0.2148	76.37	0.35	0%	0%	0%	0%	0%
20210624	36.79	37.1	35.58	35.63	-2.03%	9797.22%	0%	565207	0.204	72.85	0.36	0%	0%	0%	0%	0%
20210623	36.81	37.09	36.33	36.37	-1.14%	9729.73%	0%	506606	0.1859	66.74	0.37	0%	0%	0%	0%	0%
20210622	36.66	36.93	36	36.79	0.08%	9843.24%	0%	630225	0.2307	78.61	0.37	0%	0%	0%	0%	0%
20210621	35.05	37.29	34.91	36.76	4.88%	9999.99%	0%	868322	0.3149	105.6	0.36	0%	0%	0%	0%	0%
20210618	35.99	36.19	35.02	35.05	-2.61%	9914.29%	0%	1080351	0.3831	122.21	0.35	0%	0%	0%	0%	0%
20210617	36.29	36.6	35.44	35.99	-0.85%	9897.22%	0%	842836	0.3029	91	0.36	0%	0%	0%	0%	0%
20210616	38	38	36.23	36.3	-3.25%	9710.81%	0%	658889	0.2432	70.93	0.37	0%	0%	0%	0%	0%
20210615	37.52	38.14	37.39	37.52	0.86%	9773.68%	0%	484710	0.1835	51.88	0.38	0%	0%	0%	0%	0%
20210611	38.13	38.8	37.11	37.2	-3.93%	9689.47%	0%	944665	0.3575	94.89	0.38	0%	0%	0%	0%	0%
20210610	38.39	39.2	38.39	38.72	0.31%	9828.21%	0%	535709	0.2078	56.9	0.39	0%	0%	0%	0%	0%
20210609	38.41	39.3	38.39	38.6	-0.26%	9797.44%	0%	506840	0.1966	53.78	0.39	0%	0%	0%	0%	0%
20210608	39.91	39.91	38	38.7	-0.77%	9823.08%	0%	878694	0.3402	85.76	0.39	0%	0%	0%	0%	0%
20210607	38.38	39.5	38.2	39	1.25%	9900%	0%	704493	0.2746	72.18	0.39	0%	0%	0%	0%	0%
20210604	38.98	40.22	38.22	38.52	-2.48%	9776.92%	0%	1157403	0.4534	120.7	0.39	0%	0%	0%	0%	0%
20210603	39.22	40.24	38.51	39.5	2.07%	9775%	0%	1384479	0.5481	158.68	0.4	0%	0%	0%	0%	0%
20210602	39.02	39.62	38.64	38.7	-1.15%	9823.08%	0%	909377	0.3553	113.42	0.39	0%	0%	0%	0%	0%
20210601	39.2	39.78	38.53	39.15	-0.61%	9938.46%	0%	843273	0.3297	107.29	0.39	0%	0%	0%	0%	0%
20210531	38.01	39.39	37.68	39.39	3.93%	9999.99%	0%	1056690	0.4112	139.99	0.39	0%	0%	0%	0%	0%
20210528	37.75	38.38	37.43	37.9	0.48%	9873.68%	0%	613364	0.2328	84.17	0.38	0%	0%	0%	0%	0%
20210527	38	38.09	37.51	37.72	-0.16%	9826.32%	0%	529222	0.1997	70.36	0.38	0%	0%	0%	0%	0%
20210526	36.47	38.43	36.25	38.08	4.5%	9921.05%	0%	1317568	0.4961	166.44	0.38	0%	0%	0%	0%	0%
20210525	36	36.8	36	36.44	-0.11%	9999.99%	0%	522803	0.1904	69.51	0.36	0%	0%	0%	0%	0%
20210524	36.94	37.3	35.89	36.48	0.11%	9999.99%	0%	663894	0.2422	83.23	0.36	0%	0%	0%	0%	0%
20210521	36.28	37.3	36.09	36.44	1.56%	9748.65%	0%	489543	0.1791	56.75	0.37	0%	0%	0%	0%	0%
20210520	36.2	36.61	35.59	35.88	-0.88%	9866.67%	0%	746388	0.269	73.18	0.36	0%	0%	0%	0%	0%
20210519	37.16	38.18	36.2	36.2	-2.84%	9683.78%	0%	953726	0.3538	82.14	0.37	0%	0%	0%	0%	0%
20210518	37.66	37.98	37.03	37.26	-1.95%	9970.27%	0%	595659	0.2223	51.08	0.37	0%	0%	0%	0%	0%
20210517	37.75	38.8	37.33	38	0.08%	9900%	0%	662379	0.252	47.09	0.38	0%	0%	0%	0%	0%
20210514	37.8	38.8	37.78	37.97	1.25%	9892.11%	0%	838237	0.3203	54.32	0.38	0%	0%	0%	0%	0%
20210513	37.5	37.79	36.8	37.5	-0.74%	9999.99%	0%	957800	0.358	56.81	0.37	0%	0%	0%	0%	0%
20210512	37.37	38.47	37.05	37.78	1.1%	9842.11%	0%	732540	0.2767	44.08	0.38	0%	0%	0%	0%	0%
20210511	38.49	38.59	37.36	37.37	-3.14%	9734.21%	0%	956903	0.3612	57.28	0.38	0%	0%	0%	0%	0%
20210510	38.31	39.28	37.33	38.58	0.6%	9792.31%	0%	1256906	0.4845	76.52	0.39	0%	0%	0%	0%	0%
20210507	39.8	39.8	37.86	38.35	-3.62%	9733.33%	0%	1800654	0.6961	115.3	0.39	0%	0%	0%	0%	0%
20210506	37.08	39.98	36.48	39.79	8.36%	9999.99%	0%	2321593	0.9004	157.67	0.39	0%	0%	0%	0%	0%
20210430	36.66	37.58	36.11	36.72	1.69%	9824.32%	0%	1056990	0.3906	75.95	0.37	0%	0%	0%	0%	0%
20210429	39.39	39.84	35.48	36.11	-10.35%	9659.46%	0%	3277169	1.2206	246.24	0.37	0%	0%	0%	0%	0%
20210428	38.8	40.38	38.78	40.28	3.81%	9970%	0%	1995150	0.7964	188.76	0.4	0%	0%	0%	0%	0%
20210427	38.23	40.32	37.63	38.8	0.96%	9848.72%	0%	1850914	0.7222	197.91	0.39	0%	0%	0%	0%	0%
20210426	37.7	38.97	37.08	38.43	1.77%	9999.99%	0%	863553	0.3311	103.94	0.38	0%	0%	0%	0%	0%
20210423	38.01	38.88	37.73	37.76	-1.79%	9836.84%	0%	790495	0.3017	99.87	0.38	0%	0%	0%	0%	0%
20210422	37.36	38.59	37.09	38.45	2.86%	9999.99%	0%	1012447	0.386	135.38	0.38	0%	0%	0%	0%	0%
20210421	37	37.85	36.78	37.38	-0.66%	9999.99%	0%	493334	0.1846	69.05	0.37	0%	0%	0%	0%	0%
20210416	35.2	36.79	35.05	35.63	0.31%	9797.22%	0%	1026489	0.3685	131.25	0.36	0%	0%	0%	0%	0%
20210415	33.96	35.91	33.55	35.52	4.72%	9999.99%	0%	953423	0.3323	126.17	0.35	0%	0%	0%	0%	0%
20210414	33.8	34.78	33.4	33.92	1.34%	9876.47%	0%	630345	0.2156	77.36	0.34	0%	0%	0%	0%	0%
20210413	34.59	34.74	32.8	33.47	-3.24%	9744.12%	0%	1454903	0.4876	171.07	0.34	0%	0%	0%	0%	0%
20210412	35.01	35.56	34.51	34.59	-2.56%	9782.86%	0%	629976	0.2201	81.68	0.35	0%	0%	0%	0%	0%
20210409	36.33	36.33	35.23	35.5	-1.88%	9761.11%	0%	738590	0.2626	100.57	0.36	0%	0%	0%	0%	0%
20210408	36.38	36.5	35.85	36.18	-0.25%	9950%	0%	467801	0.1693	67.69	0.36	0%	0%	0%	0%	0%
20210407	36.12	36.46	35.83	36.27	0.42%	9975%	0%	359566	0.13	47.91	0.36	0%	0%	0%	0%	0%
20210406	36.19	36.37	35.85	36.12	-0.19%	9933.33%	0%	580103	0.2096	73.15	0.36	0%	0%	0%	0%	0%
20210402	35.41	36.46	35.13	36.19	2.43%	9952.78%	0%	884759	0.318	106.81	0.36	0%	0%	0%	0%	0%
20210401	34.78	35.45	34.78	35.33	0.97%	9994.29%	0%	551354	0.194	67.61	0.35	0%	0%	0%	0%	0%
20210330	35.47	36.2	34.43	35.08	-1.85%	9922.86%	0%	1375116	0.4814	159.09	0.35	0%	0%	0%	0%	0%
20210329	36.9	36.9	35.47	35.74	-1.27%	9827.78%	0%	738297	0.2659	91.36	0.36	0%	0%	0%	0%	0%
20210326	35.21	36.67	35.02	36.2	3.13%	9955.56%	0%	904689	0.326	97.86	0.36	0%	0%	0%	0%	0%
20201215	28.79	29.33	28.79	28.93	-0.24%	9875.86%	0%	215959	0.0627	19.01	0.29	0%	0%	0%	0%	0%
20201214	28.93	29.23	28.51	29	0.1%	9900%	0%	339120	0.0979	28.45	0.29	0%	0%	0%	0%	0%
20201211	30.06	30.2	28.68	28.97	-3.63%	9889.66%	0%	955417	0.2785	76.4	0.29	0%	0%	0%	0%	0%
20201210	30.52	30.53	30.02	30.06	-1.73%	9920%	0%	568504	0.172	47.02	0.3	0%	0%	0%	0%	0%
20201209	31.41	31.46	30.38	30.59	-2.3%	9767.74%	0%	632278	0.1949	50.72	0.31	0%	0%	0%	0%	0%
20201208	31.27	31.67	31.21	31.31	0.16%	9999.99%	0%	248892	0.078	18.05	0.31	0%	0%	0%	0%	0%
20201207	31.7	31.74	31.25	31.26	-1.39%	9983.87%	0%	422207	0.1327	26.9	0.31	0%	0%	0%	0%	0%
20201204	31.59	31.71	31.31	31.7	0.35%	9806.25%	0%	387638	0.1222	21.99	0.32	0%	0%	0%	0%	0%
20201203	32.11	32.16	31.39	31.59	-1.74%	9771.88%	0%	763428	0.2421	35.14	0.32	0%	0%	0%	0%	0%
20201202	32.4	32.48	32.07	32.15	-0.56%	9946.88%	0%	378462	0.1218	49.69	0.32	0%	0%	0%	0%	0%
20201201	31.9	32.36	31.79	32.33	1.19%	9999.99%	0%	278256	0.0895	33.44	0.32	0%	0%	0%	0%	0%
20201130	31.98	32.18	31.81	31.95	0.22%	9884.38%	0%	353997	0.1133	40.09	0.32	0%	0%	0%	0%	0%
20201127	32.04	32.16	31.6	31.88	-0.19%	9862.5%	0%	392793	0.1251	42.03	0.32	0%	0%	0%	0%	0%
20201126	32	32.05	31.53	31.94	0%	9881.25%	0%	439779	0.1401	45.23	0.32	0%	0%	0%	0%	0%
20201125	32.92	33.09	31.83	31.94	-3.15%	9881.25%	0%	1149708	0.3709	114.77	0.32	0%	0%	0%	0%	0%
20201124	33.6	33.8	32.9	32.98	-1.87%	9893.94%	0%	699641	0.2336	75.04	0.33	0%	0%	0%	0%	0%
20201123	33.81	34	33.45	33.61	-0.8%	9785.29%	0%	741839	0.2495	75.35	0.34	0%	0%	0%	0%	0%
20201120	34.15	34.15	33.64	33.88	-0.5%	9864.71%	0%	613116	0.2074	58.99	0.34	0%	0%	0%	0%	0%
20201119	33.78	34.23	33.61	34.05	0.44%	9914.71%	0%	1165774	0.3954	110.51	0.34	0%	0%	0%	0%	0%
20201118	32.96	33.96	32.8	33.9	2.6%	9999.99%	0%	1036059	0.3461	99.3	0.33	0%	0%	0%	0%	0%
20201117	33.38	33.38	32.8	33.04	-1.05%	9912.12%	0%	615357	0.2034	59.55	0.33	0%	0%	0%	0%	0%
20201116	32.99	33.55	32.88	33.39	0.91%	9999.99%	0%	702249	0.2339	64.41	0.33	0%	0%	0%	0%	0%
20201113	32.74	33.6	32.74	33.09	0.18%	9927.27%	0%	648423	0.2152	57.01	0.33	0%	0%	0%	0%	0%
20201112	32.72	33.73	32.63	33.03	0.7%	9909.09%	0%	708748	0.2353	57.21	0.33	0%	0%	0%	0%	0%
20201111	33.29	33.49	32.68	32.8	-1.68%	9839.39%	0%	641581	0.2115	51.42	0.33	0%	0%	0%	0%	0%
20201110	33.79	34.25	33.23	33.36	-1.01%	9711.76%	0%	966390	0.3259	76.79	0.34	0%	0%	0%	0%	0%
20201109	32.82	33.8	32.78	33.7	3.15%	9999.99%	0%	1144579	0.3824	93.29	0.33	0%	0%	0%	0%	0%
20201106	33.13	33.13	32.28	32.67	-1.18%	9800%	0%	791981	0.2582	67.09	0.33	0%	0%	0%	0%	0%
20201105	33.62	33.73	32.8	33.06	0.03%	9918.18%	0%	803486	0.2656	69.34	0.33	0%	0%	0%	0%	0%
20201104	32.58	33.3	32.32	33.05	1.6%	9915.15%	0%	793551	0.2607	69.84	0.33	0%	0%	0%	0%	0%
20201103	31.64	32.79	31.6	32.53	3.14%	9999.99%	0%	1198642	0.386	92.53	0.32	0%	0%	0%	0%	0%
20201102	32.09	32.41	30.9	31.54	-1.74%	9756.25%	0%	1165551	0.3677	89.22	0.32	0%	0%	0%	0%	0%
20201030	32.49	33.74	32.1	32.1	-0.06%	9627.27%	0%	1429104	0.4691	111.8	0.33	0%	0%	0%	0%	0%
20201029	32.12	32.5	31.96	32.12	-1.32%	9937.5%	0%	697770	0.2243	55.78	0.32	0%	0%	0%	0%	0%
20201028	31.6	32.82	31.53	32.55	2.88%	9999.99%	0%	1173750	0.3784	89.38	0.32	0%	0%	0%	0%	0%
20201027	30.9	32.07	30.9	31.64	2.36%	9787.5%	0%	891377	0.2815	64.71	0.32	0%	0%	0%	0%	0%
20201026	31.06	31.29	30.67	30.91	-0.83%	9870.97%	0%	585444	0.1811	41.1	0.31	0%	0%	0%	0%	0%
20201023	32	32.25	30.98	31.17	-2.47%	9640.63%	0%	604327	0.1906	40.71	0.32	0%	0%	0%	0%	0%
20201022	32.1	32.13	31.55	31.96	-0.41%	9887.5%	0%	339185	0.108	21.25	0.32	0%	0%	0%	0%	0%
20200909	33.8	34.03	31.36	31.51	-7.6%	9448.48%	0%	2076607	0.6765	113.74	0.33	0%	0%	0%	0%	0%
20200908	34.23	34.51	33.5	34.1	-0.09%	9929.41%	0%	991494	0.3369	53.86	0.34	0%	0%	0%	0%	0%
20200907	35.7	35.95	34.13	34.13	-4.37%	9651.43%	0%	1249303	0.4382	54.28	0.35	0%	0%	0%	0%	0%
20200904	36.27	36.27	35.39	35.69	-1.95%	9813.89%	0%	984718	0.3508	43.67	0.36	0%	0%	0%	0%	0%
20200903	36.56	36.9	36.02	36.4	-1.09%	9999.99%	0%	1145977	0.4178	51.15	0.36	0%	0%	0%	0%	0%
20200902	37.08	37.26	36.32	36.8	-0.46%	9845.95%	0%	1356495	0.4983	58.52	0.37	0%	0%	0%	0%	0%
20200901	37.03	37.4	36.68	36.97	-0.11%	9891.89%	0%	898625	0.3329	34.99	0.37	0%	0%	0%	0%	0%
20200831	37.48	37.6	36.9	37.01	-1.17%	9902.7%	0%	1213331	0.4515	44.53	0.37	0%	0%	0%	0%	0%
20200828	37.59	38.34	36.89	37.45	-1.24%	9999.99%	0%	1596005	0.596	55.93	0.37	0%	0%	0%	0%	0%
20200827	36	38.4	35.6	37.92	5.07%	9999.99%	0%	2647760	0.9906	94.77	0.37	0%	0%	0%	0%	0%
20200826	37.18	38	35.88	36.09	-3.53%	9654.05%	0%	2569719	0.944	93.95	0.37	0%	0%	0%	0%	0%
20200825	37.86	39.48	36.99	37.41	5.2%	9492.31%	0%	5566127	2.1466	217.95	0.39	0%	0%	0%	0%	0%
20200824	35.66	36.01	35.36	35.56	-0.25%	9777.78%	0%	949203	0.3385	40.49	0.36	0%	0%	0%	0%	0%
20200821	35.7	36	35.16	35.65	0.56%	9802.78%	0%	1118169	0.3978	44.25	0.36	0%	0%	0%	0%	0%
20200820	36.6	36.93	35.2	35.45	-4.96%	9747.22%	0%	1953903	0.703	104.77	0.36	0%	0%	0%	0%	0%
20200819	36.46	38.45	36.32	37.3	2.3%	9715.79%	0%	3532420	1.3312	142.79	0.38	0%	0%	0%	0%	0%
20200818	36.5	37.14	36.1	36.46	0.58%	9754.05%	0%	1949201	0.7132	80.67	0.37	0%	0%	0%	0%	0%
20200817	34.6	36.98	34.5	36.25	4.77%	9969.44%	0%	2323526	0.8378	93.26	0.36	0%	0%	0%	0%	0%
20200814	34.55	34.74	34.15	34.6	0.03%	9999.99%	0%	627893	0.2165	23.15	0.34	0%	0%	0%	0%	0%
20200813	34.47	34.9	34.35	34.59	0.41%	9782.86%	0%	1000203	0.3465	34.32	0.35	0%	0%	0%	0%	0%
20200812	33.88	34.45	32.84	34.45	2.04%	9999.99%	0%	1444607	0.4817	44.97	0.33	0%	0%	0%	0%	0%
20200811	34.9	34.9	33.66	33.76	-3.13%	9829.41%	0%	930691	0.3196	27.4	0.34	0%	0%	0%	0%	0%
20200810	34.26	35.27	33.81	34.85	1.72%	9857.14%	0%	837760	0.2903	20.92	0.35	0%	0%	0%	0%	0%
20200807	35.41	35.45	33.85	34.26	-2.92%	9688.57%	0%	1317343	0.4549	69.66	0.35	0%	0%	0%	0%	0%
20200806	36.38	36.38	35.08	35.29	-2.3%	9982.86%	0%	1579890	0.5604	81.7	0.35	0%	0%	0%	0%	0%
20200805	36.38	36.98	35.7	36.12	-0.66%	9933.33%	0%	1700213	0.6145	86.35	0.36	0%	0%	0%	0%	0%
20200804	35.55	36.4	35.21	36.36	2.28%	9999.99%	0%	2134800	0.7628	107.18	0.36	0%	0%	0%	0%	0%
20200803	34.64	35.69	34.35	35.55	3.8%	9999.99%	0%	2171539	0.7667	110.45	0.35	0%	0%	0%	0%	0%
20200731	34.09	34.75	34.03	34.25	0.35%	9973.53%	0%	1348447	0.4627	67.15	0.34	0%	0%	0%	0%	0%
20200730	34.9	34.9	34.03	34.13	-1.47%	9651.43%	0%	1305197	0.4503	61.47	0.35	0%	0%	0%	0%	0%
20200729	33.69	34.84	33.44	34.64	2.64%	9999.99%	0%	1574197	0.5401	61.56	0.34	0%	0%	0%	0%	0%
20200728	33.5	33.85	33.33	33.75	0.87%	9826.47%	0%	1092296	0.3673	35.98	0.34	0%	0%	0%	0%	0%
20200727	35.15	35.61	32.97	33.46	-5%	9741.18%	0%	2557510	0.8663	68.38	0.34	0%	0%	0%	0%	0%
20200724	36.45	37.58	35.02	35.22	-4.14%	9683.33%	0%	2113850	0.7705	53.44	0.36	0%	0%	0%	0%	0%
20200723	37.68	38.05	36.11	36.74	-2.93%	9829.73%	0%	2162214	0.7961	49.16	0.37	0%	0%	0%	0%	0%
20200722	38.09	38.33	37.67	37.85	-0.39%	9860.53%	0%	1535415	0.584	30.62	0.38	0%	0%	0%	0%	0%
20200721	38.07	38.45	37.83	38	-0.76%	9900%	0%	1442440	0.5498	26.29	0.38	0%	0%	0%	0%	0%
20200720	38.07	38.5	36.85	38.29	1.06%	9976.32%	0%	1833738	0.6909	28.32	0.38	0%	0%	0%	0%	0%
20200717	37.36	38.25	37.01	37.89	1.42%	9871.05%	0%	2188141	0.8242	30.65	0.38	0%	0%	0%	0%	0%
20200716	41	41	37.13	37.36	-8.61%	9479.49%	0%	4373387	1.7049	58.05	0.39	0%	0%	0%	0%	0%
20200715	43.15	43.2	40.88	40.88	-4.4%	9633.33%	0%	4176678	1.7506	55.77	0.42	0%	0%	0%	0%	0%
20200714	43.9	43.95	41.81	42.76	-2.57%	9844.19%	0%	5835687	2.5097	69.79	0.43	0%	0%	0%	0%	0%
20200713	43.02	43.94	42.88	43.89	1.46%	9875%	0%	5405748	2.3532	54.46	0.44	0%	0%	0%	0%	0%
20200710	43.4	43.9	43	43.26	-0.87%	9960.47%	0%	5108542	2.2164	48.61	0.43	0%	0%	0%	0%	0%
20200709	42.49	43.87	42.27	43.64	2.73%	9999.99%	0%	7721171	3.3276	67.7	0.43	0%	0%	0%	0%	0%
20200708	42.62	43.06	42.15	42.48	-1.07%	9999.99%	0%	5248205	2.2266	42.35	0.42	0%	0%	0%	0%	0%
20200707	42.68	43.85	41.9	42.94	0.63%	9886.05%	0%	8509545	3.66	62.6	0.43	0%	0%	0%	0%	0%
20200706	41.59	43.3	41.11	42.67	2.87%	9999.99%	0%	6858325	2.8999	45.59	0.42	0%	0%	0%	0%	0%
20200703	42.89	43.25	41.3	41.48	-3.29%	9776.19%	0%	7181824	3.0222	40.76	0.42	0%	0%	0%	0%	0%
20200702	43.8	43.8	42.71	42.89	-3.96%	9874.42%	0%	7983822	3.4444	36.98	0.43	0%	0%	0%	0%	0%
20200701	44.37	45.14	42.88	44.66	0.81%	9999.99%	0%	13672592	5.9934	43.91	0.44	0%	0%	0%	0%	0%
20200630	46.6	48	44.04	44.3	155.04%	9744.44%	0%	21391841	9.6538	46.47	0.45	0%	0%	0%	0%	0%