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	46.27	46.68	45.78	46.49	1.73%	9999.99%	0%	1188638	0.5511	72.46	0.46	0%	0%	0%	0%	0%
20230927	45.2	45.93	44.55	45.7	0.99%	9999.99%	0%	1228695	0.5583	70.82	0.45	0%	0%	0%	0%	0%
20230926	44.82	45.76	44.5	45.25	1.57%	9955.56%	0%	1406381	0.6361	79.01	0.45	0%	0%	0%	0%	0%
20230925	45.08	45.34	44	44.55	-1.13%	9800%	0%	1426950	0.6367	77.48	0.45	0%	0%	0%	0%	0%
20230922	43.91	45.15	43.73	45.06	2.41%	9999.99%	0%	1380367	0.6137	68.53	0.44	0%	0%	0%	0%	0%
20230921	44.74	45.05	43.62	44	-1.46%	9900%	0%	1980645	0.8742	87.53	0.44	0%	0%	0%	0%	0%
20230920	46.16	46.66	44.4	44.65	-3.65%	9822.22%	0%	1775729	0.8026	79.23	0.45	0%	0%	0%	0%	0%
20230919	46.33	46.73	45.55	46.34	-0.77%	9973.91%	0%	1485726	0.6867	65.94	0.46	0%	0%	0%	0%	0%
20230918	46.09	46.84	45.61	46.7	1.54%	9999.99%	0%	1627949	0.7543	72.76	0.46	0%	0%	0%	0%	0%
20230915	47	47.17	45.9	45.99	-2.11%	9897.83%	0%	1720779	0.795	76.27	0.46	0%	0%	0%	0%	0%
20230914	48.04	48.23	46.9	46.98	-2.59%	9895.74%	0%	1702413	0.8041	78.34	0.47	0%	0%	0%	0%	0%
20230913	48.1	48.65	47.71	48.23	-0.33%	9947.92%	0%	1394164	0.6707	61.03	0.48	0%	0%	0%	0%	0%
20230912	48.6	49.1	48.34	48.39	-0.58%	9775.51%	0%	1541388	0.7494	65.84	0.49	0%	0%	0%	0%	0%
20230911	50.45	50.45	48.21	48.67	-2.83%	9832.65%	0%	2727596	1.3307	114.93	0.49	0%	0%	0%	0%	0%
20230908	48.18	50.28	47.91	50.09	3.6%	9918%	0%	3340905	1.6579	148.5	0.5	0%	0%	0%	0%	0%
20230907	49.8	49.8	48.28	48.35	-2.03%	9767.35%	0%	2020626	0.9885	91.95	0.49	0%	0%	0%	0%	0%
20230906	47.48	49.5	47.04	49.35	3.31%	9971.43%	0%	2202835	1.0752	101.06	0.49	0%	0%	0%	0%	0%
20230905	48	48.47	47.35	47.77	-0.58%	9852.08%	0%	1303179	0.6244	59.68	0.48	0%	0%	0%	0%	0%
20230904	48.49	48.55	47.31	48.05	-0.91%	9910.42%	0%	1700919	0.8155	76.52	0.48	0%	0%	0%	0%	0%
20230901	49.11	49.11	47.78	48.49	-0.66%	9999.99%	0%	1393864	0.6711	64.68	0.48	0%	0%	0%	0%	0%
20230831	47.87	49.5	47.63	48.81	2.18%	9861.22%	0%	2756670	1.3418	127.96	0.49	0%	0%	0%	0%	0%
20230830	46.49	48.21	46.29	47.77	3.13%	9852.08%	0%	2247226	1.0696	104.15	0.48	0%	0%	0%	0%	0%
20230829	44.11	46.69	43.98	46.32	4.82%	9969.57%	0%	1956332	0.8907	87.86	0.46	0%	0%	0%	0%	0%
20230828	47	47.89	44.12	44.19	-1.6%	9506.52%	0%	1930759	0.8872	89.42	0.46	0%	0%	0%	0%	0%
20230825	45.75	45.91	44.39	44.91	-2.52%	9880%	0%	2677024	1.2057	119.93	0.45	0%	0%	0%	0%	0%
20230824	46.25	47.08	45.81	46.07	-1.03%	9915.22%	0%	1878591	0.8694	91.57	0.46	0%	0%	0%	0%	0%
20230823	47.24	47.3	46.12	46.55	-1.46%	9804.26%	0%	1786207	0.8351	91.56	0.47	0%	0%	0%	0%	0%
20230822	46.86	47.3	45.8	47.24	1.57%	9951.06%	0%	1505830	0.7026	80.87	0.47	0%	0%	0%	0%	0%
20230821	47.15	47.93	46.5	46.51	-1.4%	9795.74%	0%	1018364	0.4799	56.69	0.47	0%	0%	0%	0%	0%
20230818	47.71	48.68	47.17	47.17	-0.17%	9727.08%	0%	1578400	0.7544	88.01	0.48	0%	0%	0%	0%	0%
20230817	46.5	47.8	45.77	47.25	2.49%	9953.19%	0%	2672340	1.2568	142.02	0.47	0%	0%	0%	0%	0%
20230816	47.35	48.15	46	46.1	-3.46%	9708.51%	0%	2995932	1.4012	165.78	0.47	0%	0%	0%	0%	0%
20230815	48.51	48.79	47.17	47.75	-2.13%	9847.92%	0%	1539895	0.7343	86.43	0.48	0%	0%	0%	0%	0%
20230814	47.6	48.98	47.2	48.79	2.14%	9999.99%	0%	1304437	0.6262	71.51	0.48	0%	0%	0%	0%	0%
20230811	47.79	48.55	47.5	47.77	-0.1%	9852.08%	0%	1005705	0.4837	46.16	0.48	0%	0%	0%	0%	0%
20230810	48	48	47.28	47.82	-0.37%	9862.5%	0%	980286	0.4675	42.03	0.48	0%	0%	0%	0%	0%
20230809	48	48.45	47.6	48	0.1%	9900%	0%	976806	0.4687	41.36	0.48	0%	0%	0%	0%	0%
20230808	48.18	48.96	47.95	47.95	-0.85%	9889.58%	0%	1210599	0.5857	48.03	0.48	0%	0%	0%	0%	0%
20230807	48.8	49.25	48.21	48.36	-0.84%	9975%	0%	1269957	0.6157	48.15	0.48	0%	0%	0%	0%	0%
20230804	48.39	49.49	48.01	48.77	0.56%	9853.06%	0%	2088883	1.0161	80.24	0.49	0%	0%	0%	0%	0%
20230803	49.15	49.52	48.06	48.5	-1.36%	9797.96%	0%	1651493	0.8028	65.18	0.49	0%	0%	0%	0%	0%
20230802	48.24	49.18	48.01	49.17	2.16%	9934.69%	0%	2187273	1.0634	85.76	0.49	0%	0%	0%	0%	0%
20230801	48.91	48.95	48.08	48.13	-1.68%	9927.08%	0%	2052223	0.9928	86.91	0.48	0%	0%	0%	0%	0%
20230731	52.47	52.61	48.75	48.95	-5.81%	9690%	0%	4805649	2.4048	219.04	0.5	0%	0%	0%	0%	0%
20230728	49.5	52.58	49.3	51.97	4.99%	9894.23%	0%	3474231	1.7901	187.82	0.52	0%	0%	0%	0%	0%
20230727	49.46	50.66	49.46	49.5	-0.88%	9800%	0%	1280371	0.6382	71.65	0.5	0%	0%	0%	0%	0%
20230726	49.38	51.08	49.26	49.94	1.46%	9888%	0%	1835006	0.925	101.76	0.5	0%	0%	0%	0%	0%
20230725	49.86	50.86	48.6	49.22	-1.22%	9944.9%	0%	2383533	1.1769	121.35	0.49	0%	0%	0%	0%	0%
20230724	49.88	50.77	49.5	49.83	0%	9866%	0%	1087816	0.5437	55.46	0.5	0%	0%	0%	0%	0%
20230721	49.83	50.44	49.32	49.83	-0.3%	9866%	0%	1418446	0.7062	67.43	0.5	0%	0%	0%	0%	0%
20230720	51.45	51.89	49.81	49.98	-3.31%	9896%	0%	1973550	0.996	89.42	0.5	0%	0%	0%	0%	0%
20230719	51.88	52.3	51.02	51.69	0.08%	9840.38%	0%	1241965	0.6428	54.71	0.52	0%	0%	0%	0%	0%
20230718	52.36	52.36	51.3	51.65	-0.98%	9832.69%	0%	1324379	0.6845	54.18	0.52	0%	0%	0%	0%	0%
20230717	53.7	53.96	51.91	52.16	-3.05%	9741.51%	0%	1948790	1.0264	75.31	0.53	0%	0%	0%	0%	0%
20230714	52.5	54.18	52.07	53.8	3.24%	9862.96%	0%	2179463	1.1673	81.24	0.54	0%	0%	0%	0%	0%
20230713	52.5	52.66	51.6	52.11	-0.42%	9921.15%	0%	1632550	0.8505	58.02	0.52	0%	0%	0%	0%	0%
20230712	53.3	54.3	52.28	52.33	-1.6%	9773.58%	0%	2097195	1.1175	69.34	0.53	0%	0%	0%	0%	0%
20230711	51.51	54	51.4	53.18	2.84%	9933.96%	0%	2448443	1.3022	77.88	0.53	0%	0%	0%	0%	0%
20230710	51	52.86	50.9	51.71	0.96%	9844.23%	0%	2289606	1.1861	64.29	0.52	0%	0%	0%	0%	0%
20230707	52.81	53.17	50.85	51.22	-3.69%	9750%	0%	2684502	1.3827	68.25	0.52	0%	0%	0%	0%	0%
20230706	52	54.78	51.88	53.18	1.31%	9933.96%	0%	3028004	1.6169	73.5	0.53	0%	0%	0%	0%	0%
20230705	54.77	54.77	52.48	52.49	-4.16%	9803.77%	0%	2883483	1.5331	57.29	0.53	0%	0%	0%	0%	0%
20230704	80.4	82.25	79.31	81.81	1.31%	9999.99%	0%	2065376	1.6729	61.4	0.81	0%	0%	0%	0%	0%
20230703	80.6	82.19	78.6	80.75	0.21%	9869.14%	0%	2082470	1.6802	64.22	0.81	0%	0%	0%	0%	0%
20230630	79.34	80.96	77.42	80.58	2%	9999.99%	0%	1779454	1.4075	55.95	0.79	0%	0%	0%	0%	0%
20230629	79.62	81.6	78.63	79	0.01%	9775%	0%	1993492	1.5891	64.98	0.8	0%	0%	0%	0%	0%
20230628	82.52	82.52	75.3	78.99	-3.91%	9999.99%	0%	3139090	2.4356	100.68	0.78	0%	0%	0%	0%	0%
20230627	84.3	84.6	81.28	82.2	-2.7%	9924.39%	0%	2696785	2.2219	89.75	0.82	0%	0%	0%	0%	0%
20230626	87.73	88	83.53	84.48	-5.67%	9838.82%	0%	3365284	2.8672	113.54	0.85	0%	0%	0%	0%	0%
20230621	89.66	92.78	88.25	89.56	-0.19%	9851.11%	0%	4420599	3.9881	168.04	0.9	0%	0%	0%	0%	0%
20230620	82.68	90.1	82.68	89.73	8.65%	9999.99%	0%	5870874	5.1358	253.04	0.87	0%	0%	0%	0%	0%
20230619	79.43	83.88	79.43	82.59	3.91%	9971.95%	0%	3854909	3.1801	199.32	0.82	0%	0%	0%	0%	0%
20230616	78.59	80.21	78.02	79.48	0.9%	9960.76%	0%	734073	0.5827	41.96	0.79	0%	0%	0%	0%	0%
20230615	79.68	80.69	78.33	78.77	-1.65%	9870.89%	0%	886546	0.7018	49.05	0.79	0%	0%	0%	0%	0%
20230614	80.92	80.92	79.81	80.09	-1.55%	9911.25%	0%	926520	0.7442	49.01	0.8	0%	0%	0%	0%	0%
20230613	79.4	81.77	78.8	81.35	1.78%	9943.21%	0%	1656627	1.34	85.22	0.81	0%	0%	0%	0%	0%
20230612	78	82.5	77.5	79.93	2.76%	9891.25%	0%	3708797	2.9798	192.82	0.8	0%	0%	0%	0%	0%
20230609	78.53	79.96	77.51	77.78	-1.16%	9745.57%	0%	3224405	2.5352	177.41	0.79	0%	0%	0%	0%	0%
20230608	79.58	79.58	77.46	78.69	0.14%	9988.46%	0%	1579786	1.2368	100.67	0.78	0%	0%	0%	0%	0%
20230607	78.53	79.72	78.02	78.58	0.01%	9846.84%	0%	717276	0.5646	48.17	0.79	0%	0%	0%	0%	0%
20230606	80.58	81.03	78.06	78.57	-2.93%	9845.57%	0%	980293	0.777	61.91	0.79	0%	0%	0%	0%	0%
20230605	81.14	83.8	80.63	80.94	-0.43%	9770.73%	0%	1371679	1.1237	90.22	0.82	0%	0%	0%	0%	0%
20230602	82.68	83.66	81	81.29	-2.06%	9813.41%	0%	1138695	0.9364	77.57	0.82	0%	0%	0%	0%	0%
20230601	80.22	83.38	80.21	83	2.74%	9900%	0%	1929435	1.5933	114.9	0.83	0%	0%	0%	0%	0%
20230531	78.9	81.2	78.77	80.79	1.66%	9998.75%	0%	1637042	1.3063	99.34	0.8	0%	0%	0%	0%	0%
20230530	78.01	79.79	77.08	79.47	1.46%	9959.49%	0%	1346460	1.057	95.25	0.79	0%	0%	0%	0%	0%
20230529	76.78	81.26	76.14	78.33	3.2%	9815.19%	0%	2346188	1.8513	168.85	0.79	0%	0%	0%	0%	0%
20230526	73.47	76.15	73.02	75.9	3.28%	9999.99%	0%	968789	0.7277	72.95	0.75	0%	0%	0%	0%	0%
20230525	73.52	73.66	72	73.49	0.55%	9967.12%	0%	1083486	0.7887	74.69	0.73	0%	0%	0%	0%	0%
20230524	75.88	75.88	73.03	73.09	-3.7%	9777.03%	0%	1894686	1.3972	116.29	0.74	0%	0%	0%	0%	0%
20230523	76.03	76.99	75.56	75.9	-0.04%	9886.84%	0%	874318	0.6676	55.64	0.76	0%	0%	0%	0%	0%
20230522	76.44	77.2	75.59	75.93	-0.65%	9890.79%	0%	978585	0.7471	57.98	0.76	0%	0%	0%	0%	0%
20230519	74.89	76.78	74.88	76.43	2.04%	9956.58%	0%	1324920	1.0093	71.85	0.76	0%	0%	0%	0%	0%
20230518	72.65	75.65	72.65	74.9	3.1%	9886.67%	0%	1353386	1.0092	71.51	0.75	0%	0%	0%	0%	0%
20230517	71.05	73.49	70.88	72.65	1.35%	9990.28%	0%	1250880	0.9051	64.04	0.72	0%	0%	0%	0%	0%
20230516	72.5	73.43	71.15	71.68	-1.74%	9855.56%	0%	1286924	0.9292	60.49	0.72	0%	0%	0%	0%	0%
20230515	73	73.49	71.18	72.95	-0.07%	9999.99%	0%	1181558	0.8534	52.45	0.72	0%	0%	0%	0%	0%
20230510	78.7	79.14	75.62	76.45	-1.75%	9828.57%	0%	1639709	1.255	67.43	0.77	0%	0%	0%	0%	0%
20230509	82	82.93	77.53	77.81	-4.54%	9749.37%	0%	2819709	2.235	123.09	0.79	0%	0%	0%	0%	0%
20230508	79.08	82.45	78.4	81.51	3.39%	9962.96%	0%	1655748	1.335	75.36	0.81	0%	0%	0%	0%	0%
20230505	78.87	79.3	76.15	78.84	0.08%	9999.99%	0%	2036101	1.5846	83.91	0.78	0%	0%	0%	0%	0%
20230504	81.27	84.69	77.81	78.78	-3.08%	9747.5%	0%	2187568	1.7595	86.67	0.8	0%	0%	0%	0%	0%
20230428	78.62	81.77	78.5	81.28	3.4%	9934.57%	0%	1303577	1.0509	51.99	0.81	0%	0%	0%	0%	0%
20230427	77.99	80.65	77.16	78.61	0.91%	9850.63%	0%	1224998	0.9648	47.43	0.79	0%	0%	0%	0%	0%
20230426	82.28	82.35	76.2	77.9	-4.28%	9887.18%	0%	2597944	2.032	100.7	0.78	0%	0%	0%	0%	0%
20230425	82.55	84.79	80.56	81.38	-1.43%	9824.39%	0%	2170340	1.7827	93	0.82	0%	0%	0%	0%	0%
20230424	84	86.95	81.76	82.56	-1.71%	9728.57%	0%	2069159	1.7429	92.47	0.84	0%	0%	0%	0%	0%
20230421	83.76	87.11	83.38	84	0.29%	9782.35%	0%	2653912	2.2551	119.43	0.85	0%	0%	0%	0%	0%
20230420	83.9	86.36	82.6	83.76	-1.35%	9871.43%	0%	2108923	1.7782	95.52	0.84	0%	0%	0%	0%	0%
20230419	86.99	88.8	84	84.91	-1.94%	9659.77%	0%	2960930	2.5692	138.73	0.87	0%	0%	0%	0%	0%
20230418	82.7	87.53	81.3	86.59	4.78%	9999.99%	0%	3561963	3.02	159.03	0.85	0%	0%	0%	0%	0%
20230417	84.48	84.97	81.58	82.64	-1.71%	9856.63%	0%	2172155	1.7963	103.39	0.83	0%	0%	0%	0%	0%
20230414	83.09	84.46	81.3	84.08	1.57%	9999.99%	0%	1386581	1.155	68.53	0.83	0%	0%	0%	0%	0%
20230413	84.76	84.76	82.68	82.78	-2.34%	9873.49%	0%	1034713	0.8639	51.9	0.83	0%	0%	0%	0%	0%
20230412	86.52	87.89	84.51	84.76	-1.21%	9755.81%	0%	1290756	1.1134	64.3	0.86	0%	0%	0%	0%	0%
20230411	84.5	86.35	83.25	85.8	-0.31%	9994.12%	0%	1766870	1.497	84.82	0.85	0%	0%	0%	0%	0%
20230410	86.2	88.46	84.7	86.07	-0.34%	9908.14%	0%	2015204	1.7343	95.97	0.86	0%	0%	0%	0%	0%
20230407	84.34	87.78	82.92	86.36	2.21%	9941.86%	0%	2379629	2.0365	111.01	0.86	0%	0%	0%	0%	0%
20230406	81.96	84.96	81.04	84.49	1.8%	9958.33%	0%	2030005	1.6955	96.94	0.84	0%	0%	0%	0%	0%
20230404	79.85	83.89	78.78	83	3.81%	9999.99%	0%	3655807	2.9761	177.37	0.81	0%	0%	0%	0%	0%
20230403	77.82	80.6	76.9	79.95	1.77%	9999.99%	0%	1706124	1.3448	92.1	0.79	0%	0%	0%	0%	0%
20230331	77.13	78.6	75.12	78.56	1.88%	9999.99%	0%	1641949	1.2631	88.12	0.77	0%	0%	0%	0%	0%
20230330	78.64	79.44	76.33	77.11	-2.39%	9785.9%	0%	1276851	0.9925	69.9	0.78	0%	0%	0%	0%	0%
20230329	78.41	81.8	77.15	79	0.39%	9900%	0%	1841731	1.46	102.28	0.79	0%	0%	0%	0%	0%
20230328	81	81	77.82	78.69	-2.26%	9860.76%	0%	1863150	1.4739	107.88	0.79	0%	0%	0%	0%	0%
20230327	79.78	83.15	79.32	80.51	0.66%	9839.51%	0%	2389417	1.9346	139.89	0.81	0%	0%	0%	0%	0%
20230324	75.8	80.55	74.81	79.98	5.26%	9999.99%	0%	2571953	2.0242	148.54	0.79	0%	0%	0%	0%	0%
20230323	75.35	76.1	73.76	75.98	-0.08%	9999.99%	0%	1552035	1.1644	77.87	0.75	0%	0%	0%	0%	0%
20230322	74.98	76.6	74.13	76.04	1.39%	9999.99%	0%	1294359	0.9744	75.72	0.75	0%	0%	0%	0%	0%
20230321	74.29	75.58	73.8	75	1.47%	9900%	0%	1098788	0.8236	64.03	0.75	0%	0%	0%	0%	0%
20230320	75.6	77.5	73.6	73.91	-1.47%	9754.67%	0%	1463890	1.1033	81.47	0.75	0%	0%	0%	0%	0%
20230317	75.31	76.8	74.6	75.01	0.47%	9769.74%	0%	1539517	1.1638	84.55	0.76	0%	0%	0%	0%	0%
20230316	77	77.4	74.05	74.66	-3.54%	9854.67%	0%	1373002	1.0338	75.56	0.75	0%	0%	0%	0%	0%
20230315	77.06	78.17	76.09	77.4	0.36%	9951.95%	0%	1141182	0.8808	58.39	0.77	0%	0%	0%	0%	0%
20230314	78.05	78.58	75.38	77.12	-1.12%	9915.58%	0%	1997114	1.5364	88.57	0.77	0%	0%	0%	0%	0%
20230313	73.96	78.12	73.7	77.99	4.6%	9999.99%	0%	2147147	1.655	89.3	0.77	0%	0%	0%	0%	0%
20230310	73.13	76.59	72.6	74.56	1.03%	9841.33%	0%	2188389	1.643	86	0.75	0%	0%	0%	0%	0%
20230309	73	74.36	72.7	73.8	1.19%	9872.97%	0%	1099207	0.8099	43.55	0.74	0%	0%	0%	0%	0%
20230308	72.37	74.5	71.97	72.93	1.43%	9890.41%	0%	1347770	0.9866	50.49	0.73	0%	0%	0%	0%	0%
20230307	74.47	74.69	71.81	71.9	-3.45%	9749.32%	0%	2062831	1.506	78.19	0.73	0%	0%	0%	0%	0%
20230306	75.25	77.58	74.25	74.47	0.3%	9698.68%	0%	1784317	1.3513	73.51	0.76	0%	0%	0%	0%	0%
20230303	75	75.39	73.51	74.25	-1.64%	9933.78%	0%	1424647	1.0599	59.9	0.74	0%	0%	0%	0%	0%
20230302	74.5	77.3	73.62	75.49	1.53%	9832.89%	0%	3239330	2.4542	139.74	0.76	0%	0%	0%	0%	0%
20230301	71.9	75.03	71.6	74.35	2.99%	9999.99%	0%	4201308	3.0859	187.33	0.73	0%	0%	0%	0%	0%
20230228	71.15	73.6	70.45	72.19	-0.26%	9926.39%	0%	3794297	2.7425	180.9	0.72	0%	0%	0%	0%	0%
20230227	69.72	74.2	69.72	72.38	3.15%	9815.07%	0%	3136855	2.2814	176.64	0.73	0%	0%	0%	0%	0%
20230224	69.05	71.33	68.63	70.17	1.64%	9924.29%	0%	1663109	1.1691	101.9	0.7	0%	0%	0%	0%	0%
20230223	68.76	71.98	68.52	69.04	0.19%	9762.86%	0%	2486167	1.7437	156.75	0.7	0%	0%	0%	0%	0%
20230222	67.08	69.46	66.97	68.91	2.13%	9886.96%	0%	998511	0.6841	65.74	0.69	0%	0%	0%	0%	0%
20230221	68.5	69.38	67.01	67.47	-0.6%	9822.06%	0%	901038	0.6101	57.19	0.68	0%	0%	0%	0%	0%
20230220	66.22	68.5	65.66	67.88	1.69%	9999.99%	0%	818050	0.5505	50.24	0.67	0%	0%	0%	0%	0%
20230217	69.01	69.08	66.3	66.75	-2.55%	9862.69%	0%	1289957	0.8671	77.72	0.67	0%	0%	0%	0%	0%
20230216	69.94	70.7	68.35	68.5	-1.4%	9685.71%	0%	1776982	1.2351	110.93	0.7	0%	0%	0%	0%	0%
20230215	66.8	70.3	66.02	69.47	4.58%	9968.12%	0%	2381918	1.6405	151.57	0.69	0%	0%	0%	0%	0%
20230214	67	67.38	65.96	66.43	-0.12%	9965.15%	0%	769901	0.5119	52.05	0.66	0%	0%	0%	0%	0%
20230213	66.07	67	65.6	66.51	0.35%	9977.27%	0%	1225383	0.8118	80.56	0.66	0%	0%	0%	0%	0%
20230210	66.4	67.37	65.9	66.28	-1.38%	9792.54%	0%	1029554	0.6855	64.28	0.67	0%	0%	0%	0%	0%
20230209	66	67.3	65.09	67.21	1.71%	9931.34%	0%	1260318	0.8416	80.61	0.67	0%	0%	0%	0%	0%
20230208	66.78	67.5	65.1	66.08	-1.09%	9912.12%	0%	948717	0.6254	59.01	0.66	0%	0%	0%	0%	0%
20230207	67.39	67.6	65.79	66.81	-1.27%	9871.64%	0%	1283279	0.8544	85.48	0.67	0%	0%	0%	0%	0%
20230206	67.49	68.68	66.76	67.67	0.61%	9851.47%	0%	1019799	0.691	73.31	0.68	0%	0%	0%	0%	0%
20230203	65.73	67.47	65.73	67.26	0.78%	9938.81%	0%	1204365	0.8047	89	0.67	0%	0%	0%	0%	0%
20230202	66.3	67.31	65.73	66.74	1.6%	9861.19%	0%	1441971	0.9606	111.99	0.67	0%	0%	0%	0%	0%
20230201	64	66.48	63.74	65.69	2.99%	9999.99%	0%	1161547	0.7591	93.9	0.65	0%	0%	0%	0%	0%
20230131	65.21	65.41	63.48	63.78	-2.46%	9865.63%	0%	929183	0.5976	75.7	0.64	0%	0%	0%	0%	0%
20230130	66	66.68	65	65.39	-0.47%	9807.58%	0%	1674992	1.1019	142.77	0.66	0%	0%	0%	0%	0%
20230120	64.77	66.86	63.8	65.7	1.12%	9854.55%	0%	846059	0.5574	79.38	0.66	0%	0%	0%	0%	0%
20230119	61.63	65.3	61.41	64.97	5.32%	9999.99%	0%	1816308	1.1648	192.45	0.64	0%	0%	0%	0%	0%
20230118	60.7	61.78	60.03	61.69	1.43%	9999.99%	0%	565903	0.3476	46.46	0.61	0%	0%	0%	0%	0%
20230117	60.49	61.29	60.23	60.82	0.43%	9870.49%	0%	472600	0.2871	35.64	0.61	0%	0%	0%	0%	0%
20230116	60	61.32	59.5	60.56	1.97%	9827.87%	0%	624370	0.3785	44.34	0.61	0%	0%	0%	0%	0%
20230113	59.6	60.98	58.68	59.39	-0.69%	9966.1%	0%	679664	0.4035	47.82	0.59	0%	0%	0%	0%	0%
20230112	59.59	60.38	58.91	59.8	0%	9866.67%	0%	646821	0.3851	45.37	0.6	0%	0%	0%	0%	0%
20230111	60.45	60.88	59.8	59.8	-1.64%	9866.67%	0%	704896	0.4244	51.15	0.6	0%	0%	0%	0%	0%
20230110	61.5	61.5	60	60.8	0.15%	9867.21%	0%	633819	0.386	46.02	0.61	0%	0%	0%	0%	0%
20230109	61.49	62.07	60.61	60.71	-1.27%	9852.46%	0%	938628	0.5733	67.05	0.61	0%	0%	0%	0%	0%
20230106	63.88	63.88	61.26	61.49	-3.24%	9817.74%	0%	2070839	1.2816	158.61	0.62	0%	0%	0%	0%	0%
20230105	63.59	64.29	62.98	63.55	-0.5%	9829.69%	0%	702173	0.4464	63.63	0.64	0%	0%	0%	0%	0%
20230104	63.45	64.5	63	63.87	0.3%	9879.69%	0%	1249443	0.7951	119.04	0.64	0%	0%	0%	0%	0%
20230103	62.78	64.37	61.62	63.68	2.64%	9850%	0%	1056797	0.6715	110.72	0.64	0%	0%	0%	0%	0%
20221230	61.31	62.49	61.3	62.04	1.11%	9906.45%	0%	476878	0.2961	67.59	0.62	0%	0%	0%	0%	0%
20221229	60.08	62.07	59.88	61.36	1.69%	9959.02%	0%	616945	0.3786	67.87	0.61	0%	0%	0%	0%	0%
20221228	60.08	61.69	60.06	60.34	-1.11%	9791.8%	0%	553392	0.3369	61.4	0.61	0%	0%	0%	0%	0%
20221227	58.93	62.05	58.41	61.02	3.42%	9999.99%	0%	1075078	0.6495	119.67	0.6	0%	0%	0%	0%	0%
20221226	59.28	60.88	58.2	59	0.34%	9900%	0%	1166145	0.69	132.34	0.59	0%	0%	0%	0%	0%
20221223	58.02	59.55	58.02	58.8	-0.32%	9866.1%	0%	435802	0.2572	48.49	0.59	0%	0%	0%	0%	0%
20221222	59.47	59.75	58.16	58.99	-1.17%	9898.31%	0%	696839	0.4089	65.34	0.59	0%	0%	0%	0%	0%
20221221	60.01	60.49	58.6	59.69	-0.88%	9999.99%	0%	555327	0.3292	47.72	0.59	0%	0%	0%	0%	0%
20221220	59.8	61.88	59.7	60.22	0.15%	9936.67%	0%	452910	0.273	34.83	0.6	0%	0%	0%	0%	0%
20221219	61.06	61.66	59.93	60.13	-1.52%	9757.38%	0%	416308	0.2519	29.43	0.61	0%	0%	0%	0%	0%
20221216	61.75	62.37	61	61.06	-1.72%	9909.84%	0%	455397	0.2791	30.88	0.61	0%	0%	0%	0%	0%
20221215	62	63.16	61.56	62.13	0%	9920.97%	0%	429421	0.268	27.87	0.62	0%	0%	0%	0%	0%
20221214	62.01	62.59	61.8	62.13	0.13%	9920.97%	0%	380962	0.2367	39.13	0.62	0%	0%	0%	0%	0%
20221213	63.92	63.92	61.9	62.05	-2.97%	9908.06%	0%	558551	0.3489	35.21	0.62	0%	0%	0%	0%	0%
20221212	63.3	64.5	62.53	63.95	1.41%	9892.19%	0%	882874	0.5617	56.28	0.64	0%	0%	0%	0%	0%
20221208	64.05	64.76	62.89	63.24	-1.71%	9781.25%	0%	734710	0.4676	50.11	0.64	0%	0%	0%	0%	0%
20221207	65.2	65.7	64	64.34	-1.47%	9798.46%	0%	958996	0.6215	69.77	0.65	0%	0%	0%	0%	0%
20221206	67.98	67.98	65.13	65.3	-3.94%	9793.94%	0%	1395303	0.921	109.31	0.66	0%	0%	0%	0%	0%
20221205	68.82	71.02	67.61	67.98	-0.76%	9752.17%	0%	1062187	0.7299	95.35	0.69	0%	0%	0%	0%	0%
20221202	66.78	69.5	66.5	68.5	2.24%	9827.54%	0%	735326	0.5041	70.3	0.69	0%	0%	0%	0%	0%
20221201	65.99	67.71	65.37	67	1.67%	9900%	0%	951850	0.6353	88.23	0.67	0%	0%	0%	0%	0%
20221130	67.01	67.26	65.65	65.9	-1.76%	9884.85%	0%	404017	0.2668	37.48	0.66	0%	0%	0%	0%	0%
20221129	65.56	67.8	65.45	67.08	2.49%	9911.94%	0%	582600	0.3896	55.25	0.67	0%	0%	0%	0%	0%
20221128	65.06	66.85	65	65.45	-1.61%	9816.67%	0%	509092	0.3354	45.45	0.66	0%	0%	0%	0%	0%
20221125	67.07	67.98	66.06	66.52	-0.82%	9828.36%	0%	412832	0.2767	39.62	0.67	0%	0%	0%	0%	0%
20221124	67.2	68.8	66.6	67.07	-1.14%	9910.45%	0%	612906	0.4125	57.29	0.67	0%	0%	0%	0%	0%
20221123	68.5	69	66.94	67.84	-1.12%	9876.47%	0%	641420	0.4355	61.17	0.68	0%	0%	0%	0%	0%
20221122	69.79	70.24	68.37	68.61	-1.65%	9843.48%	0%	525802	0.3643	50.98	0.69	0%	0%	0%	0%	0%
20221121	71.51	71.88	69.72	69.76	-2.98%	9865.71%	0%	621600	0.4374	58.5	0.7	0%	0%	0%	0%	0%
20221118	70.56	74.4	70.52	71.9	1.44%	9749.32%	0%	953197	0.6973	91.36	0.73	0%	0%	0%	0%	0%
20221117	69.2	71.03	68.13	70.88	2.15%	9999.99%	0%	660854	0.4601	60.95	0.7	0%	0%	0%	0%	0%
20221116	70.9	71	69.08	69.39	-1.35%	9812.86%	0%	445608	0.3112	40.46	0.7	0%	0%	0%	0%	0%
20221115	69.27	71	68.24	70.34	2.03%	9948.57%	0%	1180710	0.8288	99.57	0.7	0%	0%	0%	0%	0%
20221114	68.91	69.77	68.08	68.94	-0.27%	9891.3%	0%	525182	0.361	42.42	0.69	0%	0%	0%	0%	0%
20221111	70.9	71.12	69.01	69.13	-0.93%	9775.71%	0%	659249	0.4609	48.68	0.7	0%	0%	0%	0%	0%
20221110	70.03	71.27	69.18	69.78	-1.2%	9868.57%	0%	404156	0.2831	28.42	0.7	0%	0%	0%	0%	0%
20221109	71.38	71.39	70	70.63	-1.01%	9847.89%	0%	650488	0.4598	42.45	0.71	0%	0%	0%	0%	0%
20221108	70.97	71.78	68.71	71.35	1.19%	9949.3%	0%	943533	0.6667	60.67	0.71	0%	0%	0%	0%	0%
20221107	71.09	71.96	70	70.51	-0.73%	9830.99%	0%	758661	0.5379	50.58	0.71	0%	0%	0%	0%	0%
20221104	70.68	71.76	70.5	71.03	0.32%	9904.23%	0%	756966	0.5374	51.06	0.71	0%	0%	0%	0%	0%
20221103	70.84	71.8	70.13	70.8	-0.66%	9871.83%	0%	970196	0.6879	68.56	0.71	0%	0%	0%	0%	0%
20221102	72.5	72.88	71	71.27	-1.11%	9798.61%	0%	1195833	0.8583	87.9	0.72	0%	0%	0%	0%	0%
20221101	72	72.76	71.02	72.07	1.48%	9909.72%	0%	1148953	0.8266	90.71	0.72	0%	0%	0%	0%	0%
20221031	68.5	72.96	67.82	71.02	4.87%	9902.82%	0%	1688973	1.2007	143.93	0.71	0%	0%	0%	0%	0%
20221028	67.1	69.39	67.02	67.72	0%	9858.82%	0%	1011517	0.6897	94.9	0.68	0%	0%	0%	0%	0%
20221027	66.01	69.94	66	67.72	2.3%	9858.82%	0%	1341479	0.9149	139.06	0.68	0%	0%	0%	0%	0%
20221026	64	66.28	63.56	66.2	3.84%	9930.3%	0%	690247	0.4524	80.7	0.66	0%	0%	0%	0%	0%
20221025	63.79	64.5	62.61	63.75	-0.53%	9860.94%	0%	379697	0.2421	44.42	0.64	0%	0%	0%	0%	0%
20221024	63	65.49	63	64.09	1.25%	9760%	0%	715664	0.4627	87.47	0.65	0%	0%	0%	0%	0%
20221021	63.62	63.98	62.45	63.3	-0.36%	9947.62%	0%	212810	0.1343	26.55	0.63	0%	0%	0%	0%	0%
20221020	63.47	64.38	62	63.53	0.17%	9826.56%	0%	517998	0.3292	63.51	0.64	0%	0%	0%	0%	0%
20221019	63.83	64.2	63.01	63.42	-1.18%	9966.67%	0%	249562	0.1583	31.81	0.63	0%	0%	0%	0%	0%
20221018	63.73	64.5	63.57	64.18	0.23%	9928.13%	0%	425095	0.2719	54.98	0.64	0%	0%	0%	0%	0%
20221017	63.78	64.5	62.28	64.03	1.44%	9904.69%	0%	450630	0.2878	59.28	0.64	0%	0%	0%	0%	0%
20220720	66.5	68.95	66.25	68.28	2.68%	9941.18%	0%	512512	0.3486	77.29	0.68	0%	0%	0%	0%	0%
20220719	66.17	67.2	65.78	66.5	0.5%	9975.76%	0%	345009	0.2293	51.41	0.66	0%	0%	0%	0%	0%
20220718	66.3	67.45	65.78	66.17	-0.79%	9925.76%	0%	263535	0.175	37.82	0.66	0%	0%	0%	0%	0%
20220715	67.08	67.7	66.3	66.7	-0.48%	9855.22%	0%	213518	0.1428	30.15	0.67	0%	0%	0%	0%	0%
20220714	63.74	67.45	63.74	67.02	2.95%	9999.99%	0%	361947	0.2405	49.05	0.66	0%	0%	0%	0%	0%
20220713	65.8	65.8	64.5	65.1	-0.05%	9915.38%	0%	302794	0.1968	40.07	0.65	0%	0%	0%	0%	0%
20220712	66.58	67.23	65	65.13	-3.15%	9768.18%	0%	318626	0.2099	40.24	0.66	0%	0%	0%	0%	0%
20220711	67.2	67.8	65.68	67.25	-0.56%	9937.31%	0%	473493	0.3155	57.33	0.67	0%	0%	0%	0%	0%
20220708	67.49	70.49	67.29	67.63	1.32%	9701.45%	0%	641238	0.4414	76.5	0.69	0%	0%	0%	0%	0%
20220707	67.79	67.79	66.62	66.75	-0.95%	9862.69%	0%	301539	0.2024	34.65	0.67	0%	0%	0%	0%	0%
20220706	68.5	68.87	67.03	67.39	-0.68%	9810.29%	0%	330911	0.2247	36.23	0.68	0%	0%	0%	0%	0%
20220705	68.49	68.9	67.66	67.85	-0.56%	9877.94%	0%	415363	0.2836	45.08	0.68	0%	0%	0%	0%	0%
20220704	67.17	68.49	66.8	68.23	0.74%	9933.82%	0%	415983	0.2825	45.97	0.68	0%	0%	0%	0%	0%
20220701	68.07	68.45	66.7	67.73	-0.04%	9860.29%	0%	389490	0.263	40.54	0.68	0%	0%	0%	0%	0%
20220630	67.26	68.5	67	67.76	-0.26%	9864.71%	0%	374157	0.2533	39.32	0.68	0%	0%	0%	0%	0%
20220629	68.99	68.99	67.25	67.94	-1.26%	9891.18%	0%	405879	0.2764	42.82	0.68	0%	0%	0%	0%	0%
20220628	67.62	68.94	66.87	68.81	1.64%	9999.99%	0%	589223	0.4025	63.66	0.68	0%	0%	0%	0%	0%
20220627	67.25	67.94	65.98	67.7	0.67%	9999.99%	0%	470690	0.3166	51.66	0.67	0%	0%	0%	0%	0%
20220624	67.47	68.66	66.92	67.25	0.03%	9789.71%	0%	586661	0.3967	69.96	0.68	0%	0%	0%	0%	0%
20220623	65.4	67.42	65.08	67.23	2.48%	9999.99%	0%	606084	0.4027	73.9	0.66	0%	0%	0%	0%	0%
20220622	65.91	67.38	65.49	65.6	-0.03%	9839.39%	0%	469200	0.3106	61.7	0.66	0%	0%	0%	0%	0%
20220621	65.01	66.38	65.01	65.62	-0.35%	9842.42%	0%	406274	0.2669	51.01	0.66	0%	0%	0%	0%	0%
20220620	66.3	66.88	65	65.85	0.92%	9877.27%	0%	645529	0.427	76.94	0.66	0%	0%	0%	0%	0%
20220617	64.89	66.09	64.1	65.25	0.52%	9938.46%	0%	379099	0.2473	41.35	0.65	0%	0%	0%	0%	0%
20220616	64.91	65.67	64.67	64.91	0.02%	9886.15%	0%	428024	0.2785	44.9	0.65	0%	0%	0%	0%	0%
20220615	64.41	65.8	64	64.9	1.09%	9884.62%	0%	608006	0.3956	64.11	0.65	0%	0%	0%	0%	0%
20220614	65.05	65.49	63.01	64.2	-1.38%	9931.25%	0%	354500	0.2264	37.63	0.64	0%	0%	0%	0%	0%
20220613	64.16	65.83	64.16	65.1	-0.35%	9915.38%	0%	258158	0.168	28.73	0.65	0%	0%	0%	0%	0%
20220610	64.16	65.66	63.73	65.33	1.9%	9950.77%	0%	584460	0.3783	63.71	0.65	0%	0%	0%	0%	0%
20220609	65.07	65.47	63.9	64.11	-1.51%	9763.08%	0%	500414	0.3233	56.68	0.65	0%	0%	0%	0%	0%
20220608	65.72	66.44	63.51	65.09	-0.94%	9913.85%	0%	779474	0.5068	91.42	0.65	0%	0%	0%	0%	0%
20220607	66.07	66.58	65.59	65.71	-1.17%	9856.06%	0%	850343	0.5609	104.77	0.66	0%	0%	0%	0%	0%
20220606	65.58	68.3	65.21	66.49	1.98%	9823.88%	0%	1474370	0.9841	193.96	0.67	0%	0%	0%	0%	0%
20220602	63.75	65.47	63.1	65.2	2.19%	9930.77%	0%	787523	0.5101	119.6	0.65	0%	0%	0%	0%	0%
20220601	62.43	64.2	62.16	63.8	1.92%	9999.99%	0%	502743	0.3182	80.59	0.63	0%	0%	0%	0%	0%
20220531	61.63	62.6	60.81	62.6	1.51%	9996.77%	0%	451068	0.2801	74.9	0.62	0%	0%	0%	0%	0%
20220530	61.35	62	60.77	61.67	0.65%	9999.99%	0%	205956	0.1262	35.28	0.61	0%	0%	0%	0%	0%
20220527	62.4	62.89	61	61.27	-1.7%	9782.26%	0%	275137	0.1699	44.9	0.62	0%	0%	0%	0%	0%
20220526	61.37	62.97	60.4	62.33	1.53%	9953.23%	0%	298906	0.1854	48.46	0.62	0%	0%	0%	0%	0%
20220525	60	61.8	59.66	61.39	2.01%	9963.93%	0%	322781	0.1968	50.39	0.61	0%	0%	0%	0%	0%
20220524	61.02	63	60.38	60.38	-1.81%	9638.71%	0%	591150	0.3652	87.28	0.62	0%	0%	0%	0%	0%
20220523	59.99	61.5	59.63	61.49	2.4%	9980.33%	0%	488229	0.296	70.77	0.61	0%	0%	0%	0%	0%
20220520	59.83	61.18	59.43	60.05	1.04%	9908.33%	0%	456897	0.275	69.33	0.6	0%	0%	0%	0%	0%
20220519	58.31	60.15	58	59.43	1.59%	9972.88%	0%	419301	0.2484	65.45	0.59	0%	0%	0%	0%	0%
20220518	59.3	59.8	58.2	58.5	-0.59%	9815.25%	0%	284639	0.1675	43.45	0.59	0%	0%	0%	0%	0%
20220517	58.39	59.36	57.92	58.85	-0.44%	9874.58%	0%	208825	0.1224	30.89	0.59	0%	0%	0%	0%	0%
20220516	59.39	60.58	58.37	59.11	0.48%	9918.64%	0%	593563	0.3522	81.36	0.59	0%	0%	0%	0%	0%
20220513	60.32	60.8	58.34	58.83	-2.44%	9871.19%	0%	532243	0.315	71.26	0.59	0%	0%	0%	0%	0%
20220512	60.74	61.17	59.8	60.3	-1.31%	9950%	0%	422319	0.255	55.95	0.6	0%	0%	0%	0%	0%
20220511	61.59	62.26	60.01	61.1	1.56%	9916.39%	0%	593057	0.3645	68.69	0.61	0%	0%	0%	0%	0%
20220510	58.17	60.92	57.66	60.16	2.64%	9926.67%	0%	546906	0.3287	62.66	0.6	0%	0%	0%	0%	0%
20220509	59.19	60.17	58.12	58.61	-1.28%	9833.9%	0%	242108	0.1432	28.47	0.59	0%	0%	0%	0%	0%
20220506	59.25	60.67	59.04	59.37	-1.64%	9795%	0%	259168	0.1549	29.95	0.6	0%	0%	0%	0%	0%
20220505	58.09	60.49	57.11	60.36	3.91%	9999.99%	0%	483681	0.2877	50.2	0.59	0%	0%	0%	0%	0%
20220429	57.71	58.78	56.43	58.09	2.45%	9915.52%	0%	480760	0.2775	50.17	0.58	0%	0%	0%	0%	0%
20220428	58.88	58.9	56.5	56.7	-4.95%	9675.86%	0%	925681	0.5325	99.49	0.58	0%	0%	0%	0%	0%
20220427	58	60.1	56	59.65	1.38%	9999.99%	0%	767638	0.4433	88.53	0.58	0%	0%	0%	0%	0%
20220426	58.75	60.7	57.5	58.84	-0.44%	9872.88%	0%	797194	0.4705	97.11	0.59	0%	0%	0%	0%	0%
20220425	62.7	63	57.01	59.1	-4.95%	9916.95%	0%	1668356	0.9892	210.26	0.59	0%	0%	0%	0%	0%
20220422	59.69	63.88	58.61	62.18	4.17%	9999.99%	0%	721193	0.4417	110.6	0.61	0%	0%	0%	0%	0%
20220421	61	61.52	59.3	59.69	-2.56%	9848.33%	0%	324438	0.1957	50.12	0.6	0%	0%	0%	0%	0%
20220420	61.52	63.48	61	61.26	-0.7%	9780.65%	0%	489007	0.3042	74.15	0.62	0%	0%	0%	0%	0%
20220419	64.59	67.5	61.37	61.69	1.53%	9390.77%	0%	1124416	0.7257	178.96	0.65	0%	0%	0%	0%	0%
20220418	60.69	61.98	59.1	60.76	-0.26%	9860.66%	0%	238856	0.1453	40.68	0.61	0%	0%	0%	0%	0%
20220415	62.88	62.88	60.7	60.92	-3.13%	9886.89%	0%	234818	0.1436	38.65	0.61	0%	0%	0%	0%	0%
20220414	62.6	63.49	61.44	62.89	1.37%	9999.99%	0%	309562	0.1927	51.01	0.62	0%	0%	0%	0%	0%
20220413	61.07	63.66	60.09	62.04	1.32%	9747.62%	0%	516427	0.3234	84.59	0.63	0%	0%	0%	0%	0%
20220412	60.4	61.35	58.58	61.23	0.87%	9999.99%	0%	490722	0.2941	77.68	0.6	0%	0%	0%	0%	0%
20220411	60.21	61.1	59	60.7	-0.26%	9999.99%	0%	397053	0.2392	65.09	0.6	0%	0%	0%	0%	0%
20220408	59.22	60.98	58.8	60.86	2.79%	9999.99%	0%	511918	0.3079	85.41	0.6	0%	0%	0%	0%	0%
20220407	61.79	61.97	58.68	59.21	-3.65%	9768.33%	0%	642653	0.3847	105.11	0.6	0%	0%	0%	0%	0%
20220401	63.99	63.99	62.53	62.65	-2.11%	9844.44%	0%	370184	0.2328	64.87	0.63	0%	0%	0%	0%	0%
20220331	64.47	64.5	63.06	64	0.06%	9900%	0%	343495	0.2193	60.71	0.64	0%	0%	0%	0%	0%
20220330	62.23	63.98	61.5	63.96	4.1%	9999.99%	0%	415794	0.2612	66.56	0.63	0%	0%	0%	0%	0%
20220329	61.98	62.88	61.06	61.44	-0.34%	9809.68%	0%	343292	0.212	51.31	0.62	0%	0%	0%	0%	0%
20220328	61.01	62.45	60.6	61.65	0.11%	9843.55%	0%	336567	0.2074	47.36	0.62	0%	0%	0%	0%	0%
20220325	62.35	64	61.58	61.58	-1.47%	9832.26%	0%	421125	0.2628	59.3	0.62	0%	0%	0%	0%	0%
20220324	63.5	63.81	62.29	62.5	-2.1%	9820.63%	0%	375673	0.2365	52.73	0.63	0%	0%	0%	0%	0%
20220323	62.99	64.5	62.68	63.84	1.67%	9875%	0%	367584	0.2343	48.78	0.64	0%	0%	0%	0%	0%
20220322	65.3	65.3	62.6	62.79	-3.84%	9710.94%	0%	599181	0.382	73.39	0.64	0%	0%	0%	0%	0%
20220321	65.45	66.2	64.06	65.3	0.25%	9946.15%	0%	405618	0.2644	49.74	0.65	0%	0%	0%	0%	0%
20220318	66.48	66.66	64.8	65.14	-2.02%	9921.54%	0%	333484	0.218	40.84	0.65	0%	0%	0%	0%	0%
20220317	64.2	67.3	64.02	66.48	4.48%	9972.73%	0%	705800	0.4647	80.01	0.66	0%	0%	0%	0%	0%
20220316	63.54	63.89	60.51	63.63	1.99%	9999.99%	0%	603711	0.3753	66.66	0.62	0%	0%	0%	0%	0%
20220315	65.72	66.07	62.14	62.39	-5.95%	9648.44%	0%	613917	0.3909	69.23	0.64	0%	0%	0%	0%	0%
20220311	66	67	64.66	66.69	0.29%	9999.99%	0%	398975	0.2618	47.1	0.66	0%	0%	0%	0%	0%
20220310	67.91	68.35	66.2	66.5	0.27%	9825.37%	0%	381459	0.2567	41.96	0.67	0%	0%	0%	0%	0%
20220309	66.83	68.4	63	66.32	-0.5%	9948.48%	0%	696062	0.4603	69.77	0.66	0%	0%	0%	0%	0%
20220308	67.82	69.93	66.5	66.65	-0.95%	9701.47%	0%	813234	0.5569	82.7	0.68	0%	0%	0%	0%	0%
20220307	68.02	69.3	66.33	67.29	-0.8%	9795.59%	0%	628844	0.427	58.91	0.68	0%	0%	0%	0%	0%
20220304	67.14	69.24	67.14	67.83	-0.56%	9875%	0%	464307	0.3165	44.74	0.68	0%	0%	0%	0%	0%
20220303	71	71.45	67	68.21	-4.06%	9785.51%	0%	982769	0.6786	97.52	0.69	0%	0%	0%	0%	0%
20220302	70.78	72.11	70.2	71.1	0.34%	9914.08%	0%	478461	0.3404	52.47	0.71	0%	0%	0%	0%	0%
20220301	69.86	71.28	68.8	70.86	2.53%	9999.99%	0%	658137	0.4626	73.47	0.7	0%	0%	0%	0%	0%
20220228	69.45	70	68.6	69.11	-0.55%	9915.94%	0%	439037	0.3031	48.74	0.69	0%	0%	0%	0%	0%
20220225	68.5	70.34	67.3	69.49	2.93%	9971.01%	0%	1076295	0.7458	119.36	0.69	0%	0%	0%	0%	0%
20220224	67.54	68.34	65.81	67.51	0.01%	9976.12%	0%	989584	0.6645	114.02	0.67	0%	0%	0%	0%	0%
20220223	66.28	69.14	66.2	67.5	0.93%	9826.47%	0%	769453	0.5221	95.25	0.68	0%	0%	0%	0%	0%
20220222	64	67.66	64	66.88	4.21%	9999.99%	0%	1549939	1.029	190.89	0.66	0%	0%	0%	0%	0%
20220221	64.24	65.35	63.91	64.18	-0.09%	9928.13%	0%	387403	0.2493	46.02	0.64	0%	0%	0%	0%	0%
20220218	63.29	64.31	62.8	64.24	1.39%	9937.5%	0%	274109	0.1747	29.54	0.64	0%	0%	0%	0%	0%
20220217	63.92	64.3	63.18	63.36	-0.8%	9800%	0%	259484	0.165	26.57	0.64	0%	0%	0%	0%	0%
20220216	64.88	64.89	63.54	63.87	0.11%	9879.69%	0%	195722	0.1254	17.68	0.64	0%	0%	0%	0%	0%
20220215	61.88	65.16	61.88	63.8	3.07%	9868.75%	0%	569403	0.3646	46.9	0.64	0%	0%	0%	0%	0%
20220214	61.4	63.07	60.9	61.9	1.46%	9883.87%	0%	454718	0.281	34.31	0.62	0%	0%	0%	0%	0%
20220211	63.8	63.8	60.98	61.01	-4%	9740.32%	0%	512425	0.3168	36.84	0.62	0%	0%	0%	0%	0%
20220210	64.64	64.94	63.12	63.55	-2.16%	9829.69%	0%	348811	0.2219	23.6	0.64	0%	0%	0%	0%	0%
20220209	63.85	65.55	63.5	64.95	2.12%	9892.31%	0%	749768	0.4848	48.84	0.65	0%	0%	0%	0%	0%
20211203	72.2	73.48	71.55	71.7	-0.69%	9858.33%	0%	917217	0.6625	61.11	0.72	0%	0%	0%	0%	0%
20211202	75.98	75.98	72.2	72.2	-4.85%	9656.76%	0%	881194	0.6501	58.45	0.74	0%	0%	0%	0%	0%
20211201	77.47	77.91	75.26	75.88	-1.82%	9884.21%	0%	533273	0.4059	33.31	0.76	0%	0%	0%	0%	0%
20211130	75.98	79.49	75.96	77.29	1.32%	9808.97%	0%	1081691	0.8449	67.72	0.78	0%	0%	0%	0%	0%
20211129	75.2	76.56	74.21	76.28	0.67%	9936.84%	0%	726822	0.5505	45.99	0.76	0%	0%	0%	0%	0%
20211126	75.56	76.76	75.01	75.77	-0.12%	9869.74%	0%	685886	0.5203	43.72	0.76	0%	0%	0%	0%	0%
20211125	75.9	77.4	75	75.86	0.89%	9881.58%	0%	626633	0.4766	39.99	0.76	0%	0%	0%	0%	0%
20211124	77.15	78	75	75.19	-3.26%	9793.42%	0%	1210192	0.9185	76.25	0.76	0%	0%	0%	0%	0%
20211123	79.7	79.7	77.59	77.72	-1.37%	9864.1%	0%	637286	0.4998	43.91	0.78	0%	0%	0%	0%	0%
20211122	75.98	79	75.9	78.8	3.44%	9999.99%	0%	1083899	0.8502	75.94	0.78	0%	0%	0%	0%	0%
20211119	74.18	76.68	73.58	76.18	2.49%	9999.99%	0%	797359	0.5985	57.7	0.75	0%	0%	0%	0%	0%
20211118	75.39	75.83	74.17	74.33	-1.59%	9810.67%	0%	493961	0.3694	38.9	0.75	0%	0%	0%	0%	0%
20211117	74.13	77.17	73.67	75.53	1.89%	9838.16%	0%	1017454	0.7713	94.73	0.76	0%	0%	0%	0%	0%
20211116	73.38	76.6	73.38	74.13	-1%	9784%	0%	647078	0.4849	61.95	0.75	0%	0%	0%	0%	0%
20211115	75.3	75.72	73.14	74.88	-0.56%	9884%	0%	775604	0.5779	72.53	0.75	0%	0%	0%	0%	0%
20211112	73.59	76.2	73.16	75.3	2.17%	9940%	0%	847591	0.6334	78.42	0.75	0%	0%	0%	0%	0%
20211111	71.75	74.25	70.85	73.7	2.72%	9995.89%	0%	688824	0.5038	64.24	0.73	0%	0%	0%	0%	0%
20211110	71.29	71.9	70.14	71.75	0.74%	9999.99%	0%	629364	0.4475	58.27	0.71	0%	0%	0%	0%	0%
20211109	69.15	71.95	68.9	71.22	3.08%	9930.99%	0%	886762	0.6307	82.63	0.71	0%	0%	0%	0%	0%
20211108	67.88	69.3	66.57	69.09	1.6%	9999.99%	0%	764008	0.5191	68.42	0.68	0%	0%	0%	0%	0%
20211105	69.03	70.3	68	68	-2.02%	9755.07%	0%	683576	0.4744	63.64	0.69	0%	0%	0%	0%	0%
20211104	67.19	69.66	67.09	69.4	3.11%	9957.97%	0%	538669	0.371	49.03	0.69	0%	0%	0%	0%	0%
20211103	68.37	69.39	66.07	67.31	-1.45%	9946.27%	0%	574543	0.3867	47.62	0.67	0%	0%	0%	0%	0%
20211102	70.49	70.8	67.08	68.3	-2.71%	9798.55%	0%	667115	0.46	56.56	0.69	0%	0%	0%	0%	0%
20211101	70.04	70.8	68.18	70.2	1.74%	9928.57%	0%	744919	0.5198	68.11	0.7	0%	0%	0%	0%	0%
20211029	68	71.11	67.5	69	0.58%	9900%	0%	641183	0.4453	63.2	0.69	0%	0%	0%	0%	0%
20211028	68.95	70.14	65.8	68.6	-0.71%	9988.24%	0%	918213	0.6217	89.81	0.68	0%	0%	0%	0%	0%
20211027	69.99	70.3	67.7	69.09	-1.3%	9913.04%	0%	439903	0.3016	46.11	0.69	0%	0%	0%	0%	0%
20211026	71.11	72.77	69.5	70	-1.56%	9759.15%	0%	800089	0.5676	89.45	0.71	0%	0%	0%	0%	0%
20211025	71.56	71.56	69.5	71.11	0.45%	9915.49%	0%	311194	0.2194	36.98	0.71	0%	0%	0%	0%	0%
20211022	69.01	71.6	68.44	70.79	1.65%	9999.99%	0%	941221	0.6594	115.39	0.7	0%	0%	0%	0%	0%
20211021	66.67	72.29	66.67	69.64	4.47%	9848.57%	0%	1469175	1.031	191.72	0.7	0%	0%	0%	0%	0%
20211020	65.79	68.37	64.6	66.66	2.44%	9849.25%	0%	614458	0.4098	83.43	0.67	0%	0%	0%	0%	0%
20211019	64.9	65.84	64.69	65.07	-0.57%	9910.77%	0%	251967	0.1642	33.6	0.65	0%	0%	0%	0%	0%
20211018	65.58	66.58	64.66	65.44	-0.46%	9967.69%	0%	303182	0.1981	37.01	0.65	0%	0%	0%	0%	0%
20211015	64.24	67.38	63.61	65.74	2.72%	9860.61%	0%	608663	0.4028	61.87	0.66	0%	0%	0%	0%	0%
20211014	63.1	65	61.63	64	2.73%	9900%	0%	524474	0.3332	48.93	0.64	0%	0%	0%	0%	0%
20211013	61.39	62.58	61.01	62.3	1.5%	9948.39%	0%	262195	0.1621	23.58	0.62	0%	0%	0%	0%	0%
20211012	64.17	64.17	61.04	61.38	-4.06%	9800%	0%	491995	0.3042	41.24	0.62	0%	0%	0%	0%	0%
20211011	63.58	65.35	62.65	63.98	0.63%	9896.88%	0%	501852	0.3216	41.05	0.64	0%	0%	0%	0%	0%
20211008	63.7	65.13	63.01	63.58	-0.08%	9834.38%	0%	480605	0.3073	36.54	0.64	0%	0%	0%	0%	0%
20210930	61	63.64	60.61	63.63	4.24%	9999.99%	0%	790616	0.4924	54.79	0.62	0%	0%	0%	0%	0%
20210929	62.96	62.96	60.98	61.04	-1.71%	9745.16%	0%	678305	0.4182	45.12	0.62	0%	0%	0%	0%	0%
20210928	63.81	63.81	62	62.1	-1.43%	9757.14%	0%	1107294	0.695	72.07	0.63	0%	0%	0%	0%	0%
20210927	62.98	63.65	60.76	63	0.21%	9999.99%	0%	1742998	1.0831	113.39	0.62	0%	0%	0%	0%	0%
20210924	64.91	64.91	62.62	62.87	-2.18%	9723.44%	0%	1118344	0.7114	80.34	0.64	0%	0%	0%	0%	0%
20210923	65.84	66.12	63.88	64.27	-0.92%	9787.69%	0%	556314	0.3598	41.67	0.65	0%	0%	0%	0%	0%
20210922	64.71	66.24	62.34	64.87	-1.8%	9999.99%	0%	1072284	0.6893	78.48	0.64	0%	0%	0%	0%	0%
20210917	66.36	67.45	63.7	66.06	0.61%	9999.99%	0%	885160	0.5775	67.68	0.65	0%	0%	0%	0%	0%
20210916	65.32	67.5	65.32	65.66	-1.23%	9700%	0%	1044773	0.6964	77.55	0.67	0%	0%	0%	0%	0%
20210915	67.67	67.9	65.7	66.48	-1.67%	9822.39%	0%	1191678	0.7959	85.07	0.67	0%	0%	0%	0%	0%
20210914	69.5	70.94	67.5	67.61	-3.04%	9698.55%	0%	952796	0.6559	66.59	0.69	0%	0%	0%	0%	0%
20210913	71.5	71.56	67.99	69.73	-2.06%	9999.99%	0%	961852	0.6667	66.41	0.69	0%	0%	0%	0%	0%
20210910	71.12	72.38	71	71.2	-0.92%	9928.17%	0%	477907	0.3414	33.4	0.71	0%	0%	0%	0%	0%
20210909	73.6	73.73	71.23	71.86	-2.36%	9880.56%	0%	447684	0.3232	30.16	0.72	0%	0%	0%	0%	0%
20210908	73.6	73.86	72.27	73.6	0.04%	9982.19%	0%	449166	0.3285	27.86	0.73	0%	0%	0%	0%	0%
20210907	72.62	74.25	72.62	73.57	1.34%	9841.89%	0%	468561	0.3457	27.67	0.74	0%	0%	0%	0%	0%
20210906	72.7	73	70.9	72.6	-0.33%	9983.33%	0%	457303	0.3296	24.91	0.72	0%	0%	0%	0%	0%
20210729	66.99	70.6	66.99	70.48	5.57%	9968.57%	0%	1470204	1.0229	76.83	0.7	0%	0%	0%	0%	0%
20210728	66.38	68.05	62.18	66.76	-0.51%	9999.99%	0%	1597301	1.049	82.99	0.66	0%	0%	0%	0%	0%
20210727	67.53	71.57	67.05	67.1	-1.56%	9624.64%	0%	1362796	0.9456	76.97	0.69	0%	0%	0%	0%	0%
20210726	69.04	71	66	68.16	-1.32%	9923.53%	0%	1016378	0.6962	59.87	0.68	0%	0%	0%	0%	0%
20210723	70.29	72.18	68.8	69.07	-1.31%	9767.14%	0%	1032450	0.724	61.65	0.7	0%	0%	0%	0%	0%
20210722	70.5	71.77	69.03	69.99	-0.46%	9898.57%	0%	1234706	0.8693	72.52	0.7	0%	0%	0%	0%	0%
20210721	67.1	70.75	66.4	70.31	4.97%	9999.99%	0%	2047753	1.4161	116.08	0.69	0%	0%	0%	0%	0%
20210720	64.45	67.36	63.89	66.98	3.05%	9999.99%	0%	1273638	0.8427	74.95	0.66	0%	0%	0%	0%	0%
20210719	62.22	65	62	65	3.64%	9999.99%	0%	1226604	0.7888	70.5	0.64	0%	0%	0%	0%	0%
20210716	61.88	64.03	60.8	62.72	2.02%	9855.56%	0%	682038	0.4285	40.58	0.63	0%	0%	0%	0%	0%
20210715	61.32	61.66	60.3	61.48	-0.36%	9978.69%	0%	520950	0.3175	29.25	0.61	0%	0%	0%	0%	0%
20210714	64.08	64.46	61.5	61.7	-3.71%	9693.65%	0%	964731	0.603	53.82	0.63	0%	0%	0%	0%	0%
20210713	63.88	65.38	63.16	64.08	0.28%	9912.5%	0%	596520	0.3827	34.24	0.64	0%	0%	0%	0%	0%
20210712	64.36	66.28	63.27	63.9	0.33%	9730.77%	0%	1099131	0.7134	61.39	0.65	0%	0%	0%	0%	0%
20210709	63.49	65	62.11	63.69	-0.17%	9999.99%	0%	1017080	0.6408	56.13	0.63	0%	0%	0%	0%	0%
20210708	60.06	64.35	60	63.8	6.32%	9999.99%	0%	1698261	1.0682	93.39	0.63	0%	0%	0%	0%	0%
20210707	59	60.6	58.48	60.01	1.03%	9901.67%	0%	954836	0.5697	52	0.6	0%	0%	0%	0%	0%
20210706	61.78	62.75	58.49	59.4	-3.59%	9800%	0%	1709410	1.0306	87.66	0.6	0%	0%	0%	0%	0%
20210705	61.12	62.5	60.6	61.61	1.78%	9999.99%	0%	891820	0.5468	48.83	0.61	0%	0%	0%	0%	0%
20210702	62.25	62.91	60.17	60.53	-2.29%	9822.95%	0%	1211143	0.7387	61.82	0.61	0%	0%	0%	0%	0%
20210701	64.49	64.49	61.95	61.95	-3.2%	9733.33%	0%	1043955	0.6578	55.73	0.63	0%	0%	0%	0%	0%
20210630	62.22	64.48	62.22	64	3.04%	9900%	0%	1094819	0.6978	60.02	0.64	0%	0%	0%	0%	0%
20210629	64.2	64.88	61.91	62.11	-3.56%	9758.73%	0%	1410970	0.8888	77.54	0.63	0%	0%	0%	0%	0%
20210628	64.93	65.46	64.2	64.4	-0.82%	9807.69%	0%	802713	0.5193	44.77	0.65	0%	0%	0%	0%	0%
20210625	66.42	67.5	64.59	64.93	-3.03%	9889.23%	0%	1169622	0.766	66.44	0.65	0%	0%	0%	0%	0%
20210624	67	68.51	66.67	66.96	-0.95%	9747.06%	0%	1131715	0.766	68.69	0.68	0%	0%	0%	0%	0%
20210623	63.68	67.68	62.8	67.6	6.27%	9999.99%	0%	2130119	1.4075	119.18	0.66	0%	0%	0%	0%	0%
20210622	65.17	65.17	63.05	63.61	-1.07%	9839.06%	0%	905655	0.5782	53.22	0.64	0%	0%	0%	0%	0%
20210621	59.95	64.38	59.01	64.3	7.78%	9999.99%	0%	2072569	1.3055	118.36	0.63	0%	0%	0%	0%	0%
20210618	59.29	61.38	58.6	59.66	0.73%	9843.33%	0%	1026367	0.6204	58.78	0.6	0%	0%	0%	0%	0%
20210617	58.18	59.97	57.89	59.23	1.09%	9938.98%	0%	1034991	0.6078	59.29	0.59	0%	0%	0%	0%	0%
20210616	60.2	60.2	57.58	58.59	-2.14%	9999.99%	0%	1238536	0.7242	68.64	0.58	0%	0%	0%	0%	0%
20210615	61.14	61.22	58.1	59.87	-2.25%	9999.99%	0%	2198805	1.299	120.69	0.59	0%	0%	0%	0%	0%
20210611	63.5	63.67	61.25	61.25	-3.22%	9779.03%	0%	1358525	0.8477	78.1	0.62	0%	0%	0%	0%	0%
20210610	64.25	64.25	62.3	63.49	-0.94%	9977.78%	0%	1413180	0.8932	80.72	0.63	0%	0%	0%	0%	0%
20210609	60.68	65.16	60.68	64.09	6.14%	9999.99%	0%	2286419	1.4508	135.64	0.63	0%	0%	0%	0%	0%
20210608	59.91	60.8	59.4	60.38	1.04%	9963.33%	0%	979226	0.5895	60.03	0.6	0%	0%	0%	0%	0%
20210607	60.6	60.66	58.33	59.76	-0.86%	9999.99%	0%	1205394	0.7158	72.84	0.59	0%	0%	0%	0%	0%
20210604	58.41	60.98	57.72	60.28	3.22%	9946.67%	0%	1413055	0.8421	84.87	0.6	0%	0%	0%	0%	0%
20210603	58.52	59.4	58.01	58.4	0.17%	9798.31%	0%	752191	0.441	45.78	0.59	0%	0%	0%	0%	0%
20210602	59.29	59.3	56.81	58.3	-1.77%	9951.72%	0%	1655307	0.9579	95.36	0.58	0%	0%	0%	0%	0%
20210601	60.16	60.69	59.01	59.35	-1.35%	9791.67%	0%	1207489	0.7213	72.4	0.6	0%	0%	0%	0%	0%
20210531	57.49	60.5	57.4	60.16	5.36%	9926.67%	0%	1961055	1.1688	115.37	0.6	0%	0%	0%	0%	0%
20210528	57.8	58.18	56	57.1	-1.55%	9917.54%	0%	1829765	1.0422	109.37	0.57	0%	0%	0%	0%	0%
20210527	57.81	58.81	57.61	58	0.33%	9900%	0%	864485	0.5021	54.23	0.58	0%	0%	0%	0%	0%
20210526	57.8	59.09	57.6	57.81	-0.55%	9867.24%	0%	1157457	0.6757	70.09	0.58	0%	0%	0%	0%	0%
20210525	58	58.9	57.41	58.13	0.22%	9922.41%	0%	1212051	0.7044	66.68	0.58	0%	0%	0%	0%	0%
20210524	55.9	58.57	55.9	58	2.84%	9999.99%	0%	1585108	0.911	81.87	0.57	0%	0%	0%	0%	0%
20210521	56.09	57.8	55.82	56.4	-1.05%	9794.74%	0%	1155740	0.6549	57.93	0.57	0%	0%	0%	0%	0%
20210520	56.49	58.58	56	57	1.26%	9900%	0%	1424015	0.8172	71.58	0.57	0%	0%	0%	0%	0%
20210519	57.2	57.54	55.62	56.29	-0.99%	9951.79%	0%	1468372	0.8274	73.02	0.56	0%	0%	0%	0%	0%
20210518	56.7	58.6	56.13	56.85	0.25%	9873.68%	0%	1687140	0.9679	87.27	0.57	0%	0%	0%	0%	0%
20210517	56.65	57.39	56.08	56.71	0.73%	9999.99%	0%	1207852	0.6816	64.21	0.56	0%	0%	0%	0%	0%
20210514	57.2	57.2	55.55	56.3	-0.62%	9953.57%	0%	1588048	0.8955	86.09	0.56	0%	0%	0%	0%	0%
20210513	55.91	56.98	55.91	56.65	0.16%	9838.6%	0%	1754710	0.992	95.88	0.57	0%	0%	0%	0%	0%
20210512	55	57.5	55	56.56	2.5%	9999.99%	0%	2790509	1.5729	148.24	0.56	0%	0%	0%	0%	0%
20210511	53.48	55.39	52.49	55.18	3.72%	9999.99%	0%	2464020	1.3355	137.1	0.54	0%	0%	0%	0%	0%
20210510	51.1	53.8	50.6	53.2	4.09%	9937.74%	0%	1987428	1.0473	111.58	0.53	0%	0%	0%	0%	0%
20210507	52.47	53.21	50.75	51.11	-2.07%	9728.85%	0%	1516862	0.7877	85.74	0.52	0%	0%	0%	0%	0%
20210506	51.26	53.65	51.1	52.19	2.13%	9747.17%	0%	1466457	0.7735	85.9	0.53	0%	0%	0%	0%	0%
20210430	51.03	52.38	49.88	51.1	0.1%	9919.61%	0%	1394551	0.7121	85.43	0.51	0%	0%	0%	0%	0%
20210429	51.75	52.42	50.57	51.05	-1.22%	9909.8%	0%	1245502	0.6365	81.11	0.51	0%	0%	0%	0%	0%
20210428	51.15	52.15	50.3	51.68	0.74%	9999.99%	0%	1281677	0.6574	88.78	0.51	0%	0%	0%	0%	0%
20210427	52	53.89	50.6	51.3	-2.62%	9765.38%	0%	1669607	0.8649	121.14	0.52	0%	0%	0%	0%	0%
20210426	51.6	54.5	51.6	52.68	4.11%	9839.62%	0%	2351571	1.2463	181.74	0.53	0%	0%	0%	0%	0%
20210423	50.52	52.18	50	50.6	-1.52%	9821.57%	0%	1400955	0.7172	114.8	0.51	0%	0%	0%	0%	0%
20210422	50.63	52.6	50.52	51.38	2.31%	9780.77%	0%	1721739	0.8878	154.43	0.52	0%	0%	0%	0%	0%
20210421	48.9	51	48.9	50.22	3.18%	9944%	0%	1775816	0.8923	175.68	0.5	0%	0%	0%	0%	0%
20210416	45.58	48.62	45.17	48.33	5.82%	9999.99%	0%	1367575	0.6451	138.31	0.47	0%	0%	0%	0%	0%
20210415	46.02	46.02	45.15	45.67	-0.76%	9999.99%	0%	362693	0.1649	38.98	0.45	0%	0%	0%	0%	0%
20210414	45.08	46.38	44.88	46.02	2.04%	9904.35%	0%	551480	0.2521	58.7	0.46	0%	0%	0%	0%	0%
20210413	45.8	46.18	44.71	45.1	-1.31%	9922.22%	0%	533762	0.2419	56.18	0.45	0%	0%	0%	0%	0%
20210412	45.58	47.06	45.3	45.7	0.37%	9834.78%	0%	779780	0.3617	80.71	0.46	0%	0%	0%	0%	0%
20210409	46.47	46.47	45.12	45.53	-2.94%	9797.83%	0%	1239084	0.5644	128.08	0.46	0%	0%	0%	0%	0%
20210408	45.48	47.94	44.99	46.91	3.39%	9880.85%	0%	1425293	0.6652	163.5	0.47	0%	0%	0%	0%	0%
20210407	45.07	45.6	44.85	45.37	0.58%	9982.22%	0%	510869	0.2314	56.7	0.45	0%	0%	0%	0%	0%
20210406	45.9	45.9	44.81	45.11	-0.38%	9924.44%	0%	510715	0.2303	50.21	0.45	0%	0%	0%	0%	0%
20210402	44.56	45.53	44.56	45.28	2.63%	9962.22%	0%	783547	0.3538	73.17	0.45	0%	0%	0%	0%	0%
20210401	43.75	44.25	43.21	44.12	1.19%	9927.27%	0%	401221	0.1763	35.86	0.44	0%	0%	0%	0%	0%
20210330	44.94	45.28	44.25	44.43	-0.76%	9773.33%	0%	561014	0.2505	46.81	0.45	0%	0%	0%	0%	0%
20210329	45.74	46.07	44.66	44.77	-1.6%	9848.89%	0%	549568	0.2489	44.56	0.45	0%	0%	0%	0%	0%
20210326	44.24	45.5	43.88	45.5	3.69%	9999.99%	0%	743321	0.3339	57.62	0.45	0%	0%	0%	0%	0%
20201215	52.66	53.9	52.16	53.1	0.8%	9918.87%	0%	462966	0.2462	41.07	0.53	0%	0%	0%	0%	0%
20201214	51.9	52.7	51.9	52.68	0.25%	9999.99%	0%	324437	0.17	26.75	0.52	0%	0%	0%	0%	0%
20201211	53.2	53.5	51.8	52.55	-1.67%	9999.99%	0%	1078590	0.5643	84.38	0.52	0%	0%	0%	0%	0%
20201210	55.02	55.08	53.09	53.44	-3.57%	9796.3%	0%	1245977	0.6738	103.09	0.54	0%	0%	0%	0%	0%
20201209	55.81	57	55.2	55.42	-0.77%	9796.43%	0%	729245	0.4095	62.15	0.56	0%	0%	0%	0%	0%
20201208	56.7	56.83	55.61	55.85	-1.78%	9873.21%	0%	592001	0.3319	47.35	0.56	0%	0%	0%	0%	0%
20201207	55.91	57.28	55.68	56.86	1.7%	9875.44%	0%	771170	0.436	61.35	0.57	0%	0%	0%	0%	0%
20201204	56.9	57.7	55.5	55.91	-1.46%	9883.93%	0%	694244	0.389	54.97	0.56	0%	0%	0%	0%	0%
20201203	56.68	57.35	56.38	56.74	0.18%	9854.39%	0%	713760	0.4057	56.35	0.57	0%	0%	0%	0%	0%
20201202	57.04	57.38	56.11	56.64	-0.11%	9836.84%	0%	772427	0.4378	60.6	0.57	0%	0%	0%	0%	0%
20201201	55	56.78	54.67	56.7	3.07%	9999.99%	0%	956762	0.5374	73.89	0.56	0%	0%	0%	0%	0%
20201130	54.96	55.86	54.18	55.01	0.42%	9901.82%	0%	701050	0.3875	53.13	0.55	0%	0%	0%	0%	0%
20201127	55.55	56.25	54.22	54.78	-1.49%	9860%	0%	807553	0.4448	60.79	0.55	0%	0%	0%	0%	0%
20201126	57.3	57.75	55.58	55.61	-2.4%	9656.14%	0%	1126587	0.638	88.87	0.57	0%	0%	0%	0%	0%
20201125	55.95	57.59	55.4	56.98	1.84%	9896.49%	0%	1480321	0.8391	123.55	0.57	0%	0%	0%	0%	0%
20201124	55.23	56.33	54.9	55.95	1.34%	9891.07%	0%	896743	0.5002	75.96	0.56	0%	0%	0%	0%	0%
20201123	55.55	56.29	54.7	55.21	-0.16%	9938.18%	0%	915086	0.5066	75.4	0.55	0%	0%	0%	0%	0%
20201120	54.65	56	54.65	55.3	0.55%	9954.55%	0%	899596	0.4972	67.2	0.55	0%	0%	0%	0%	0%
20201119	54.18	55.39	53.8	55	1.51%	9900%	0%	765353	0.4185	54.06	0.55	0%	0%	0%	0%	0%
20201118	53.57	54.68	53.29	54.18	1.16%	9933.33%	0%	956443	0.5143	63.58	0.54	0%	0%	0%	0%	0%
20201117	55	55.35	53.26	53.56	-2.88%	9818.52%	0%	944422	0.5095	61.94	0.54	0%	0%	0%	0%	0%
20201116	56.05	56.62	54.7	55.15	-1.54%	9927.27%	0%	854374	0.4718	55.49	0.55	0%	0%	0%	0%	0%
20201113	55.67	56.39	55.05	56.01	0.23%	9901.79%	0%	525099	0.2932	32.48	0.56	0%	0%	0%	0%	0%
20201112	55.9	56.43	55.5	55.88	-0.02%	9878.57%	0%	507864	0.2841	28.15	0.56	0%	0%	0%	0%	0%
20201111	57.33	57.67	55.58	55.89	-2.51%	9880.36%	0%	889712	0.4998	48.11	0.56	0%	0%	0%	0%	0%
20201110	58	58.7	57.1	57.33	-1.43%	9784.48%	0%	984534	0.5692	54.89	0.58	0%	0%	0%	0%	0%
20201109	55.98	58.48	55.55	58.16	5.75%	9999.99%	0%	1737271	0.9958	99.37	0.57	0%	0%	0%	0%	0%
20201106	56.28	56.5	54.13	55	-2.1%	9900%	0%	897204	0.4952	53.49	0.55	0%	0%	0%	0%	0%
20201105	56	56.78	55.58	56.18	0.72%	9932.14%	0%	772791	0.4335	47.35	0.56	0%	0%	0%	0%	0%
20201104	56.8	57.35	55.23	55.78	-0.34%	9860.71%	0%	965811	0.541	59.21	0.56	0%	0%	0%	0%	0%
20201103	53.55	56.36	53.55	55.97	4.91%	9999.99%	0%	1363168	0.7517	76.26	0.55	0%	0%	0%	0%	0%
20201102	53.53	54.71	51.8	53.35	-1.2%	9966.04%	0%	1534916	0.8175	82.58	0.53	0%	0%	0%	0%	0%
20201030	58.19	58.28	53.54	54	-7.04%	9542.86%	0%	2225047	1.2526	121.96	0.56	0%	0%	0%	0%	0%
20201029	58	58.92	57.9	58.09	-1.92%	9915.52%	0%	868203	0.5062	50.98	0.58	0%	0%	0%	0%	0%
20201028	59.8	60.27	58.8	59.23	0.12%	9771.67%	0%	935887	0.5569	50.4	0.6	0%	0%	0%	0%	0%
20201027	58.12	59.3	57.79	59.16	1.79%	9927.12%	0%	611881	0.3592	30.54	0.59	0%	0%	0%	0%	0%
20201026	58.09	58.73	57.45	58.12	-0.22%	9920.69%	0%	632295	0.3675	28.69	0.58	0%	0%	0%	0%	0%
20201023	60.05	60.45	58	58.25	-2.59%	9772.88%	0%	996370	0.5891	42.79	0.59	0%	0%	0%	0%	0%
20201022	61.41	61.6	59.58	59.8	-2.92%	9703.28%	0%	971716	0.5899	40.38	0.61	0%	0%	0%	0%	0%
20200909	62.35	62.9	58.23	58.61	-6.75%	9668.33%	0%	2330737	1.4089	92.17	0.6	0%	0%	0%	0%	0%
20200908	63.5	64.61	62.35	62.85	-0.55%	9876.19%	0%	1373133	0.8686	53.92	0.63	0%	0%	0%	0%	0%
20200907	66.7	66.7	63.03	63.2	-4.27%	9775%	0%	1865205	1.2014	73.52	0.64	0%	0%	0%	0%	0%
20200904	65.6	67.87	65.22	66.02	-0.83%	9903.03%	0%	1611408	1.0709	63.62	0.66	0%	0%	0%	0%	0%
20200903	65.35	68.1	63.85	66.57	1.85%	9986.36%	0%	2502283	1.6594	97.97	0.66	0%	0%	0%	0%	0%
20200902	67	67.46	64.8	65.36	-2.55%	9803.03%	0%	1706615	1.1182	67.67	0.66	0%	0%	0%	0%	0%
20200901	66.5	68.08	64.81	67.07	0.71%	9910.45%	0%	1824088	1.2148	69.77	0.67	0%	0%	0%	0%	0%
20200831	66.17	67.7	66.17	66.6	1.2%	9840.3%	0%	1756634	1.1751	64.05	0.67	0%	0%	0%	0%	0%
20200828	64.41	67.46	63.68	65.81	1.78%	9871.21%	0%	2317027	1.5207	78.08	0.66	0%	0%	0%	0%	0%
20200827	63.53	65.96	62.24	64.66	-0.03%	9999.99%	0%	2195734	1.4077	72.4	0.64	0%	0%	0%	0%	0%
20200826	68.76	68.76	64	64.68	-5.69%	9700%	0%	3402597	2.249	113.5	0.66	0%	0%	0%	0%	0%
20200825	68.8	69.99	68.1	68.58	-0.49%	9839.13%	0%	1542166	1.0603	52.06	0.69	0%	0%	0%	0%	0%
20200824	71.2	71.2	67	68.92	-2.55%	9888.41%	0%	2710164	1.8601	80.98	0.69	0%	0%	0%	0%	0%
20200821	70.96	72.29	70.28	70.72	0.13%	9860.56%	0%	1683679	1.1972	49.38	0.71	0%	0%	0%	0%	0%
20200820	70.83	71.79	70	70.63	-1.66%	9847.89%	0%	1777781	1.2604	47.28	0.71	0%	0%	0%	0%	0%
20200819	73.39	74.81	71.32	71.82	-2.34%	9738.36%	0%	3085824	2.2441	67.92	0.73	0%	0%	0%	0%	0%
20200818	75.62	75.98	73.25	73.54	-3.39%	9837.84%	0%	3167734	2.3522	59.96	0.74	0%	0%	0%	0%	0%
20200817	74.19	77.96	73.36	76.12	2.6%	9915.79%	0%	3316132	2.5258	52.53	0.76	0%	0%	0%	0%	0%
20200814	73.5	74.49	72.79	74.19	1.83%	9925.68%	0%	2152080	1.5854	27.65	0.74	0%	0%	0%	0%	0%
20200813	75.17	75.6	72.5	72.86	-3.06%	9745.95%	0%	2458706	1.8123	29.99	0.74	0%	0%	0%	0%	0%
20200812	74.28	76.57	71.63	75.16	0.54%	9999.99%	0%	3708238	2.7433	41.87	0.74	0%	0%	0%	0%	0%
20200811	79.88	79.92	74.53	74.76	-6.95%	9609.09%	0%	4657083	3.5985	54.51	0.77	0%	0%	0%	0%	0%
20200810	78.5	82.64	78.18	80.34	2.34%	9818.52%	0%	3816446	3.0805	47.23	0.81	0%	0%	0%	0%	0%
20200807	82.53	83.6	78	78.5	-6.32%	9712.5%	0%	6193011	4.9693	74.29	0.8	0%	0%	0%	0%	0%
20200806	84.53	88.67	82.81	83.8	-1.61%	9758.82%	0%	6778869	5.7594	82.98	0.85	0%	0%	0%	0%	0%
20200805	85.9	90.58	81.66	85.17	2.12%	9689.66%	0%	9415601	8.1924	115.68	0.87	0%	0%	0%	0%	0%
20200804	90.8	91.01	82.6	83.4	-5.65%	9486.21%	0%	12615361	10.9497	162.81	0.87	0%	0%	0%	0%	0%
20200803	74	88.39	74	88.39	20%	9999.99%	0%	13592275	11.3005	181.39	0.83	0%	0%	0%	0%	0%
20200731	72.68	75.3	72.62	73.66	-2.26%	9854.05%	0%	6021170	4.4347	76.64	0.74	0%	0%	0%	0%	0%
20200730	75	80.3	75	75.36	6.29%	9561.54%	0%	8561601	6.6448	107.45	0.78	0%	0%	0%	0%	0%
20200729	67.8	71.6	67.51	70.9	3.17%	9999.99%	0%	4317319	3.0234	45.35	0.7	0%	0%	0%	0%	0%
20200728	68.2	70.7	67.37	68.72	1.84%	9859.42%	0%	3992007	2.7503	33.41	0.69	0%	0%	0%	0%	0%
20200727	72	72.2	66.66	67.48	-7.6%	9679.71%	0%	6134731	4.2293	43.01	0.69	0%	0%	0%	0%	0%
20200724	79	82.98	73	73.03	-6.72%	9144.3%	0%	8841500	6.9923	65.4	0.79	0%	0%	0%	0%	0%
20200723	72.8	79.87	69.87	78.29	5.9%	9999.99%	0%	8998410	6.7096	57.04	0.75	0%	0%	0%	0%	0%
20200722	72.83	76.15	72.05	73.93	-0.91%	9890.54%	0%	5633035	4.1662	30.82	0.74	0%	0%	0%	0%	0%
20200721	72.51	75.98	70.8	74.61	2.44%	9982.43%	0%	7064627	5.2214	32.46	0.74	0%	0%	0%	0%	0%
20200720	75.8	75.81	67	72.83	-3.16%	9999.99%	0%	8550302	6.0711	34.52	0.71	0%	0%	0%	0%	0%
20200717	84.28	85.54	75.01	75.21	-10.25%	9420.25%	0%	10016970	7.952	45.95	0.79	0%	0%	0%	0%	0%
20200716	93	93.8	82.18	83.8	-13.02%	9315.73%	0%	12311359	10.8977	58.42	0.89	0%	0%	0%	0%	0%
20200715	100.76	108	95.88	96.34	-4.59%	9345.1%	0%	17633025	17.9311	89.89	1.02	0%	0%	0%	0%	0%
20200714	91	105	90.96	100.97	9.27%	9999.99%	0%	18128305	17.7283	87.15	0.98	0%	0%	0%	0%	0%
20200713	92.37	93.5	85.53	92.4	1.65%	9999.99%	0%	13477016	12.0546	57.46	0.89	0%	0%	0%	0%	0%
20200710	95.8	97.38	90.67	90.9	-8.29%	9570.21%	0%	18079751	16.9308	70.85	0.94	0%	0%	0%	0%	0%
20200709	90	107.87	90	99.12	13.58%	9999.99%	0%	24939275	23.9024	87.62	0.96	0%	0%	0%	0%	0%
20200708	90.01	91.6	80.58	87.27	438.37%	9999.99%	0%	32933615	27.8284	91.17	0.84	0%	0%	0%	0%	0%