湘佳股份(002982)_成本_均价

相关股票: 牧原股份温氏股份圣农发展立华股份巨星农牧新五丰益生股份神农集团 *ST 正邦天邦食品罗牛山华英农业东瑞股份民和股份湘佳股份晓鸣股份西部牧业天域生态 *ST天山牧原股份金龙鱼温氏股份海大集团新希望大北农圣农发展北大荒隆平高科海南橡胶乖宝宠物 XD中粮糖苏垦农发立华股份巨星农牧中粮科技登海种业中牧股份新五丰益生股份鹏都农牧神农集团生物股份 *ST 正邦
相关股吧: 002714股吧 300498股吧 002299股吧 300761股吧 603477股吧 600975股吧 002458股吧 605296股吧 002157股吧 002124股吧 000735股吧 002321股吧 001201股吧 002234股吧 002982股吧 300967股吧 300106股吧 603717股吧 300313股吧 002714股吧 300999股吧 300498股吧 002311股吧 000876股吧 002385股吧 002299股吧 600598股吧 000998股吧 601118股吧 301498股吧 600737股吧 601952股吧 300761股吧 603477股吧 000930股吧 002041股吧 600195股吧 600975股吧 002458股吧 002505股吧 605296股吧 600201股吧 002157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	22.75	22.75	21.7	21.8	-2.55%	-0.55%	0%	20652	0.4527	174.21	21.92	0%	0%	0%	0%	0%
20230927	31.3	31.69	30.96	31.32	0.06%	-0.13%	0%	8280	0.2597	111.54	31.36	0%	0%	0%	0%	0%
20230926	31.37	31.74	31.3	31.3	-0.92%	-0.48%	0%	3873	0.1218	52.52	31.45	0%	0%	0%	0%	0%
20230925	31.49	31.68	31.2	31.59	-0.32%	0.35%	0%	5445	0.1714	70.2	31.48	0%	0%	0%	0%	0%
20230922	31.53	31.75	31.19	31.69	0.51%	0.57%	0%	7246	0.2283	91.36	31.51	0%	0%	0%	0%	0%
20230921	32.08	32.08	31.3	31.53	-1.16%	-0.06%	0%	6038	0.1905	79.95	31.55	0%	0%	0%	0%	0%
20230920	32.18	32.44	31.67	31.9	-0.93%	-0.68%	0%	9121	0.293	119.26	32.12	0%	0%	0%	0%	0%
20230919	32.55	32.75	32.02	32.2	-1.08%	-0.28%	0%	8081	0.2609	112.74	32.29	0%	0%	0%	0%	0%
20230918	32	32.68	31.62	32.55	1.47%	0.56%	0%	5594	0.1811	79.45	32.37	0%	0%	0%	0%	0%
20230915	31.99	32.49	31.82	32.08	0.53%	0.19%	0%	4054	0.1298	55.39	32.02	0%	0%	0%	0%	0%
20230914	32.48	32.78	31.66	31.91	-1.97%	0.03%	0%	5853	0.1867	77.04	31.9	0%	0%	0%	0%	0%
20230913	33.21	33.3	32.4	32.55	-2.19%	-0.55%	0%	6846	0.2241	86.02	32.73	0%	0%	0%	0%	0%
20230912	33.04	33.5	32.75	33.28	0.73%	-0.03%	0%	6555	0.2182	82.24	33.29	0%	0%	0%	0%	0%
20230911	32.42	33.24	32.36	33.04	2.2%	0.52%	0%	6486	0.2132	74.83	32.87	0%	0%	0%	0%	0%
20230908	32.31	32.49	32.02	32.33	0.06%	0.06%	0%	3451	0.1115	34.13	32.31	0%	0%	0%	0%	0%
20230907	32.48	33.3	32.29	32.31	-0.55%	-1.58%	0%	7756	0.2546	63.44	32.83	0%	0%	0%	0%	0%
20230906	32.81	33.09	32.26	32.49	-0.95%	0.12%	0%	4098	0.133	31.12	32.45	0%	0%	0%	0%	0%
20230905	33	33.3	32.55	32.8	-0.52%	0.21%	0%	5120	0.1676	38.02	32.73	0%	0%	0%	0%	0%
20230904	32.37	32.99	32.36	32.97	1.89%	0.58%	0%	7190	0.2357	48.88	32.78	0%	0%	0%	0%	0%
20230901	32.2	32.55	32.2	32.36	0.03%	-0.06%	0%	5504	0.1782	37.5	32.38	0%	0%	0%	0%	0%
20230831	32.28	32.6	32.1	32.35	1.09%	-0.03%	0%	10432	0.3376	72.41	32.36	0%	0%	0%	0%	0%
20230830	32.14	32.48	31.82	32	-0.28%	-0.25%	0%	7632	0.2448	55.51	32.08	0%	0%	0%	0%	0%
20230829	30.89	32.1	30.73	32.09	2.36%	1.74%	0%	11530	0.3636	85.82	31.54	0%	0%	0%	0%	0%
20230828	33.06	33.3	31.14	31.35	-1.04%	-2.4%	0%	19366	0.6221	155.27	32.12	0%	0%	0%	0%	0%
20230825	31.95	33.38	31.65	31.68	-0.72%	-2.61%	0%	25219	0.8203	236.61	32.53	0%	0%	0%	0%	0%
20230824	30.83	31.99	30.35	31.91	3.54%	1.98%	0%	16524	0.517	184.47	31.29	0%	0%	0%	0%	0%
20230823	31	31.36	30.71	30.82	-1.34%	-0.45%	0%	9240	0.2861	119.66	30.96	0%	0%	0%	0%	0%
20230822	33.31	33.59	30.81	31.24	-6.19%	-1.51%	0%	20168	0.6398	281.8	31.72	0%	0%	0%	0%	0%
20230821	33.92	34.12	33.19	33.3	-1.83%	-1.13%	0%	5810	0.1957	105.16	33.68	0%	0%	0%	0%	0%
20230818	34.47	34.58	33.91	33.92	-1.4%	-0.7%	0%	3890	0.1329	69.16	34.16	0%	0%	0%	0%	0%
20230817	34.11	34.5	33.7	34.4	0.53%	1%	0%	3764	0.1282	63.12	34.06	0%	0%	0%	0%	0%
20230816	34.3	34.71	34.05	34.22	-0.29%	-0.55%	0%	3031	0.1043	49.94	34.41	0%	0%	0%	0%	0%
20230815	34.56	34.7	34.15	34.32	-0.58%	-0.12%	0%	3591	0.1234	56.09	34.36	0%	0%	0%	0%	0%
20230814	34.55	34.59	33.77	34.52	-1.15%	1.05%	0%	6921	0.2364	95.68	34.16	0%	0%	0%	0%	0%
20230811	35.7	35.78	34.92	34.92	-2.43%	-1.02%	0%	5998	0.2116	71.56	35.28	0%	0%	0%	0%	0%
20230810	35.59	35.8	35.36	35.79	0.59%	0.65%	0%	3810	0.1355	34.91	35.56	0%	0%	0%	0%	0%
20230809	36.17	36.17	35.43	35.58	-1.71%	-0.36%	0%	5139	0.1835	46.52	35.71	0%	0%	0%	0%	0%
20230808	36.08	36.32	35.8	36.2	0.95%	0.3%	0%	6459	0.2331	69.56	36.09	0%	0%	0%	0%	0%
20230807	36.01	36.45	35.81	35.86	0.17%	-0.66%	0%	6656	0.2403	71.37	36.1	0%	0%	0%	0%	0%
20230804	36.36	36.37	35.8	35.8	-1%	-0.67%	0%	6429	0.2317	67.83	36.04	0%	0%	0%	0%	0%
20230803	36.02	36.3	35.85	36.16	0.36%	0.19%	0%	5217	0.1883	55.52	36.09	0%	0%	0%	0%	0%
20230802	36.59	36.59	35.69	36.03	-0.58%	-0.03%	0%	6162	0.2221	65.42	36.04	0%	0%	0%	0%	0%
20230801	36.5	36.86	36.12	36.24	-0.69%	-0.47%	0%	10839	0.3946	115.62	36.41	0%	0%	0%	0%	0%
20230731	35.99	36.62	35.56	36.49	2.33%	0.75%	0%	19543	0.7078	201.49	36.22	0%	0%	0%	0%	0%
20230728	35.38	35.68	35.12	35.66	0.79%	0.45%	0%	7936	0.2817	90.48	35.5	0%	0%	0%	0%	0%
20230727	35.17	35.59	34.97	35.38	0.57%	0.26%	0%	6838	0.2413	78.37	35.29	0%	0%	0%	0%	0%
20230726	34.54	35.39	34.4	35.18	1.82%	0.51%	0%	10510	0.3679	120.1	35	0%	0%	0%	0%	0%
20230725	34.32	34.65	34.27	34.55	0.64%	0.35%	0%	7208	0.2482	83.57	34.43	0%	0%	0%	0%	0%
20230724	35.07	35.37	34.22	34.33	-2.05%	-0.58%	0%	8415	0.2906	97.03	34.53	0%	0%	0%	0%	0%
20230721	34.45	35.32	34.43	35.05	1.45%	0.11%	0%	5773	0.2021	66.55	35.01	0%	0%	0%	0%	0%
20230720	34.99	35.25	34.39	34.55	-1.26%	-0.58%	0%	4970	0.1727	53.52	34.75	0%	0%	0%	0%	0%
20230719	35.21	35.41	34.92	34.99	-0.6%	-0.43%	0%	5854	0.2057	61.73	35.14	0%	0%	0%	0%	0%
20230718	34.63	35.5	34.27	35.2	2.5%	0.28%	0%	12763	0.448	136.58	35.1	0%	0%	0%	0%	0%
20230717	34.62	34.69	33.71	34.34	-1.09%	0.23%	0%	7169	0.2456	83.81	34.26	0%	0%	0%	0%	0%
20230714	34.97	34.98	34.68	34.72	-0.71%	-0.17%	0%	4666	0.1623	57.36	34.78	0%	0%	0%	0%	0%
20230713	34.9	35.01	34.73	34.97	0.46%	0.23%	0%	5492	0.1916	69.51	34.89	0%	0%	0%	0%	0%
20230712	34.91	35.24	34.56	34.81	-0.26%	-0.46%	0%	7735	0.2705	78.93	34.97	0%	0%	0%	0%	0%
20230711	35	35.3	34.76	34.9	-0.37%	-0.26%	0%	7697	0.2693	91.53	34.99	0%	0%	0%	0%	0%
20230710	34.91	35.48	34.79	35.03	0.55%	-0.14%	0%	9278	0.3255	99.35	35.08	0%	0%	0%	0%	0%
20230707	34.52	35.27	34.08	34.84	0.29%	0.11%	0%	11280	0.3926	123.33	34.8	0%	0%	0%	0%	0%
20230706	34.58	35.27	34.32	34.74	0.78%	-0.03%	0%	8097	0.2814	103.13	34.75	0%	0%	0%	0%	0%
20230705	34.89	34.9	34.4	34.47	-1.23%	-0.35%	0%	4967	0.1718	53.5	34.59	0%	0%	0%	0%	0%
20230704	35	35.05	34.66	34.9	0.06%	0.26%	0%	3944	0.1373	46.27	34.81	0%	0%	0%	0%	0%
20230703	34.61	35.05	34.61	34.88	0.43%	0.09%	0%	6149	0.2143	69.39	34.85	0%	0%	0%	0%	0%
20230630	34.69	34.89	34.55	34.73	0.14%	-0.03%	0%	4891	0.1699	55.76	34.74	0%	0%	0%	0%	0%
20230629	34.02	34.94	33.92	34.68	1.64%	0.12%	0%	10340	0.3582	118.19	34.64	0%	0%	0%	0%	0%
20230628	34.66	34.66	33.59	34.12	-1.59%	0.44%	0%	9409	0.3196	112.94	33.97	0%	0%	0%	0%	0%
20230627	34.22	34.75	34.1	34.67	1.32%	0.29%	0%	4293	0.1484	52.58	34.57	0%	0%	0%	0%	0%
20230626	35.4	35.5	34.08	34.22	-3.9%	-0.93%	0%	10337	0.357	123.24	34.54	0%	0%	0%	0%	0%
20230621	35.66	36.23	35.6	35.61	-0.7%	-0.64%	0%	8148	0.292	98.25	35.84	0%	0%	0%	0%	0%
20230620	35.53	36.06	35.32	35.86	0.36%	0.36%	0%	6351	0.2269	80.66	35.73	0%	0%	0%	0%	0%
20230619	35.68	36.58	35.38	35.73	1.05%	-0.94%	0%	13018	0.4696	166.89	36.07	0%	0%	0%	0%	0%
20230616	34.94	35.95	34.92	35.36	1.12%	-0.11%	0%	7550	0.2673	101.54	35.4	0%	0%	0%	0%	0%
20230615	34.81	35.03	34.54	34.97	0.06%	0.55%	0%	5118	0.178	70.55	34.78	0%	0%	0%	0%	0%
20230614	34.91	35.27	34.62	34.95	0.17%	-0.2%	0%	4634	0.1623	62.73	35.02	0%	0%	0%	0%	0%
20230613	34.66	35.16	34.51	34.89	0.32%	0.03%	0%	4621	0.1612	62.79	34.88	0%	0%	0%	0%	0%
20230612	34.99	34.99	34.08	34.78	-0.4%	0.84%	0%	8882	0.3063	112.99	34.49	0%	0%	0%	0%	0%
20230609	35.45	35.51	34.66	34.92	-1.5%	0.03%	0%	6416	0.224	88.29	34.91	0%	0%	0%	0%	0%
20230608	34.58	36.09	34.3	35.45	2.75%	-0.17%	0%	12138	0.431	176.76	35.51	0%	0%	0%	0%	0%
20230607	34.96	35.15	34.6	34.7	-0.89%	-0.29%	0%	3670	0.1277	58.09	34.8	0%	0%	0%	0%	0%
20230606	35.4	35.4	34.8	35.01	-0.6%	-0.28%	0%	6608	0.232	105.45	35.11	0%	0%	0%	0%	0%
20230605	36.3	36.3	35.17	35.22	-2.65%	-0.68%	0%	8258	0.2928	138	35.46	0%	0%	0%	0%	0%
20230602	36.26	36.33	35.9	36.18	0.14%	0.17%	0%	4205	0.1519	74.12	36.12	0%	0%	0%	0%	0%
20230601	35.3	36.15	35	36.13	2.35%	1.03%	0%	6392	0.2286	93.52	35.76	0%	0%	0%	0%	0%
20230531	35.1	35.46	34.92	35.3	-0.34%	0.34%	0%	3917	0.1378	56.29	35.18	0%	0%	0%	0%	0%
20230530	35.3	35.68	34.35	35.42	0.37%	1.46%	0%	8588	0.2998	132.34	34.91	0%	0%	0%	0%	0%
20230529	35.98	36	35.18	35.29	-1.42%	-0.68%	0%	3513	0.1248	56.18	35.53	0%	0%	0%	0%	0%
20230526	35.62	35.84	35.31	35.8	0.51%	0.67%	0%	3214	0.1143	48.53	35.56	0%	0%	0%	0%	0%
20230525	35.97	36	35.28	35.62	-0.78%	0.03%	0%	5257	0.1872	76.61	35.61	0%	0%	0%	0%	0%
20230524	36.13	36.26	35.6	35.9	-0.61%	-0.17%	0%	3935	0.1415	55.87	35.96	0%	0%	0%	0%	0%
20230523	36.56	36.62	36.09	36.12	-0.77%	-0.5%	0%	4300	0.1561	60.12	36.3	0%	0%	0%	0%	0%
20230522	35.96	36.48	35.78	36.4	0.75%	0.41%	0%	5762	0.2089	77.73	36.25	0%	0%	0%	0%	0%
20230519	35.45	36.14	34.85	36.13	2.03%	1.69%	0%	8399	0.2984	109.39	35.53	0%	0%	0%	0%	0%
20230518	35.82	36.47	35.39	35.41	-1.5%	-1.06%	0%	7356	0.2633	86.18	35.79	0%	0%	0%	0%	0%
20230517	35.71	36	35.4	35.95	0.59%	0.48%	0%	4659	0.1667	54.6	35.78	0%	0%	0%	0%	0%
20230516	35.5	35.99	35.41	35.74	1.05%	0.06%	0%	6680	0.2386	77.25	35.72	0%	0%	0%	0%	0%
20230515	35.7	35.7	35	35.37	-0.37%	0.4%	0%	6622	0.2333	71.6	35.23	0%	0%	0%	0%	0%
20230510	36.5	36.75	35.98	36.42	-0.22%	0.41%	0%	5873	0.213	56.73	36.27	0%	0%	0%	0%	0%
20230509	36.34	36.94	35.9	36.5	-0.54%	0.05%	0%	7306	0.2665	75.49	36.48	0%	0%	0%	0%	0%
20230508	36.98	37.3	36.54	36.7	-0.76%	-0.3%	0%	5507	0.2027	58.35	36.81	0%	0%	0%	0%	0%
20230505	37.48	37.66	36.66	36.98	-0.99%	0.19%	0%	6526	0.2409	67.71	36.91	0%	0%	0%	0%	0%
20230504	37.68	37.69	36.9	37.35	-0.4%	0.27%	0%	6572	0.2448	66.29	37.25	0%	0%	0%	0%	0%
20230428	37.3	37.57	36.31	37.5	-2.98%	1.19%	0%	17020	0.6308	165.69	37.06	0%	0%	0%	0%	0%
20230427	39.1	39.49	38.41	38.65	-1.15%	-0.69%	0%	7181	0.2795	77.85	38.92	0%	0%	0%	0%	0%
20230426	38.93	39.27	38.29	39.1	0.77%	0.13%	0%	4904	0.1915	50.55	39.05	0%	0%	0%	0%	0%
20230425	39.85	40.14	38.3	38.8	-2.14%	-0.39%	0%	10853	0.4227	96.43	38.95	0%	0%	0%	0%	0%
20230424	40.01	40.18	38.06	39.65	-1.2%	0.94%	0%	8931	0.3508	77.1	39.28	0%	0%	0%	0%	0%
20230421	40.03	40.86	39.96	40.13	0.38%	-0.74%	0%	9519	0.3849	80.65	40.43	0%	0%	0%	0%	0%
20230420	40.32	40.48	39.92	39.98	-0.65%	-0.25%	0%	5557	0.2227	45.78	40.08	0%	0%	0%	0%	0%
20230419	40.63	40.79	40.09	40.24	-1.37%	-0.35%	0%	6981	0.2819	51.51	40.38	0%	0%	0%	0%	0%
20230418	40.3	41.15	40.08	40.8	1.47%	0.37%	0%	8763	0.3562	56.84	40.65	0%	0%	0%	0%	0%
20230417	39.65	40.45	39.5	40.21	0.68%	0.73%	0%	9232	0.3685	55.48	39.92	0%	0%	0%	0%	0%
20230414	40.63	40.77	39.88	39.94	-1.63%	-0.42%	0%	10312	0.4136	59.12	40.11	0%	0%	0%	0%	0%
20230413	40.59	41.03	40.08	40.6	0.02%	-0.05%	0%	11599	0.4712	65.55	40.62	0%	0%	0%	0%	0%
20230412	42.19	42.33	40.51	40.59	-3.29%	-0.76%	0%	19204	0.7855	108.22	40.9	0%	0%	0%	0%	0%
20230411	42.7	42.81	41.88	41.97	-2.08%	-0.29%	0%	13677	0.5757	81.82	42.09	0%	0%	0%	0%	0%
20230410	42.8	43.11	42.32	42.86	0.37%	0.28%	0%	13418	0.5735	79.64	42.74	0%	0%	0%	0%	0%
20230407	43.1	43.17	42.67	42.7	-0.74%	-0.47%	0%	11173	0.4793	67.29	42.9	0%	0%	0%	0%	0%
20230406	43.63	44.4	42.52	43.02	-1.44%	-0.37%	0%	19023	0.8215	115.74	43.18	0%	0%	0%	0%	0%
20230404	44.02	44.88	43.36	43.65	-0.41%	-1.22%	0%	24387	1.0776	162.02	44.19	0%	0%	0%	0%	0%
20230403	43.12	44.29	42.84	43.83	1.22%	0.16%	0%	16853	0.7375	124.3	43.76	0%	0%	0%	0%	0%
20230331	43.21	43.89	43	43.3	0.7%	-0.48%	0%	16408	0.7139	126.32	43.51	0%	0%	0%	0%	0%
20230330	42.12	43.28	41.99	43	2.48%	0.7%	0%	13987	0.5973	112.07	42.7	0%	0%	0%	0%	0%
20230329	42.82	42.86	41.68	41.96	-2.1%	-0.29%	0%	12799	0.5386	101.18	42.08	0%	0%	0%	0%	0%
20230328	43.3	43.4	42.7	42.86	-0.97%	-0.53%	0%	13226	0.5699	106.38	43.09	0%	0%	0%	0%	0%
20230327	42.66	43.3	42.3	43.28	1.29%	0.91%	0%	17234	0.7392	135.72	42.89	0%	0%	0%	0%	0%
20230324	42.18	42.78	42.1	42.73	1.28%	0.4%	0%	11117	0.4731	90.37	42.56	0%	0%	0%	0%	0%
20230323	42.38	42.65	41.95	42.19	-0.57%	0.05%	0%	10175	0.4291	76.49	42.17	0%	0%	0%	0%	0%
20230322	42.5	42.98	42.34	42.43	-0.21%	-0.33%	0%	8736	0.3719	67.85	42.57	0%	0%	0%	0%	0%
20230321	42.1	42.52	41.75	42.52	1.21%	0.59%	0%	8171	0.3454	58.33	42.27	0%	0%	0%	0%	0%
20230320	42.54	42.54	41.65	42.01	-1.25%	0.07%	0%	10946	0.4595	68.95	41.98	0%	0%	0%	0%	0%
20230317	42.93	43	42.13	42.54	-0.05%	-0.02%	0%	9439	0.4016	54.37	42.55	0%	0%	0%	0%	0%
20230316	43.63	43.64	42.46	42.56	-2.39%	-0.75%	0%	14044	0.6022	77.45	42.88	0%	0%	0%	0%	0%
20230315	44.1	44.74	43.59	43.6	-1.47%	-0.86%	0%	13325	0.5861	75.46	43.98	0%	0%	0%	0%	0%
20230314	43.65	44.72	43.65	44.25	0.84%	0%	0%	14871	0.6581	84.4	44.25	0%	0%	0%	0%	0%
20230313	43.62	43.93	42.99	43.88	0.6%	0.97%	0%	12491	0.5429	69.29	43.46	0%	0%	0%	0%	0%
20230310	44.8	44.84	43.61	43.62	-3.11%	-1.02%	0%	15202	0.6699	81.76	44.07	0%	0%	0%	0%	0%
20230309	45.29	45.6	44.84	45.02	-0.62%	-0.22%	0%	11345	0.5119	58.54	45.12	0%	0%	0%	0%	0%
20230308	45.33	45.65	44.81	45.3	-1.09%	0.42%	0%	17868	0.8061	84.6	45.11	0%	0%	0%	0%	0%
20230307	47.86	48.05	45.71	45.8	-4.32%	-2.24%	0%	22651	1.0611	102.45	46.85	0%	0%	0%	0%	0%
20230306	47.1	48.05	46.29	47.87	1.81%	0.91%	0%	24731	1.1732	100.16	47.44	0%	0%	0%	0%	0%
20230303	46.58	47.37	46.15	47.02	1.12%	0.45%	0%	16788	0.7859	65.51	46.81	0%	0%	0%	0%	0%
20230302	46.88	46.88	46.13	46.5	-0.9%	0.17%	0%	12674	0.5883	44.85	46.42	0%	0%	0%	0%	0%
20230301	47.1	47.1	46.37	46.92	-0.49%	0.39%	0%	13178	0.616	43.86	46.74	0%	0%	0%	0%	0%
20230228	46.28	47.53	46.28	47.15	0.88%	0.28%	0%	14946	0.7028	48.8	47.02	0%	0%	0%	0%	0%
20230227	47.8	47.99	46.36	46.74	-1.08%	-0.28%	0%	19038	0.8923	57.27	46.87	0%	0%	0%	0%	0%
20230224	48.01	48.45	47	47.25	-1.54%	-0.42%	0%	25323	1.2016	77.76	47.45	0%	0%	0%	0%	0%
20230223	48.07	49.09	47.68	47.99	-0.77%	-0.7%	0%	26309	1.2716	85.73	48.33	0%	0%	0%	0%	0%
20230222	48.27	49.19	47.82	48.36	0.19%	0.1%	0%	33059	1.5971	113.82	48.31	0%	0%	0%	0%	0%
20230221	46.17	49.71	45.72	48.27	4.53%	1.22%	0%	51415	2.452	187.73	47.69	0%	0%	0%	0%	0%
20230220	46.6	47.28	45.34	46.18	0.22%	0.17%	0%	31662	1.4596	128.52	46.1	0%	0%	0%	0%	0%
20230217	44.66	46.77	44.63	46.08	3.41%	-0.07%	0%	41551	1.9158	177.05	46.11	0%	0%	0%	0%	0%
20230216	45.62	46.58	44.07	44.56	-2.39%	-2.34%	0%	32787	1.496	147.53	45.63	0%	0%	0%	0%	0%
20230215	46	46.2	45.23	45.65	0%	0.02%	0%	20818	0.9501	98.2	45.64	0%	0%	0%	0%	0%
20230214	44.5	46.8	44.36	45.65	3.12%	-0.11%	0%	40530	1.8524	189.68	45.7	0%	0%	0%	0%	0%
20230213	44.49	45.28	44.01	44.27	-0.49%	-0.52%	0%	16380	0.7289	77.54	44.5	0%	0%	0%	0%	0%
20230210	44.24	44.85	44.18	44.49	0.23%	-0.13%	0%	12742	0.5676	58.56	44.55	0%	0%	0%	0%	0%
20230209	44	44.39	43.83	44.39	0.66%	0.34%	0%	11284	0.4992	52.05	44.24	0%	0%	0%	0%	0%
20230208	45	45.1	44.1	44.1	-2.37%	-1.01%	0%	14547	0.6481	66.68	44.55	0%	0%	0%	0%	0%
20230207	45.57	45.74	44.9	45.17	-0.86%	0%	0%	15887	0.7176	74.52	45.17	0%	0%	0%	0%	0%
20230206	44.89	45.57	44.46	45.56	1.11%	1.04%	0%	19916	0.898	94.07	45.09	0%	0%	0%	0%	0%
20230203	45.73	46	44.7	45.06	-1.47%	-0.62%	0%	26645	1.208	122.58	45.34	0%	0%	0%	0%	0%
20230202	45.29	45.76	44.88	45.73	0.84%	0.77%	0%	22358	1.0146	102.33	45.38	0%	0%	0%	0%	0%
20230201	45.02	45.42	44.51	45.35	0.76%	0.8%	0%	22573	1.0156	105.89	44.99	0%	0%	0%	0%	0%
20230131	44.48	45.59	44.32	45.01	0.72%	-0.13%	0%	32733	1.4754	158.49	45.07	0%	0%	0%	0%	0%
20230130	44.36	44.79	43.53	44.69	1.68%	0.88%	0%	24093	1.0672	120.87	44.3	0%	0%	0%	0%	0%
20230120	43.64	44.3	43.64	43.95	0.43%	0.16%	0%	11598	0.5089	55.05	43.88	0%	0%	0%	0%	0%
20230119	43.9	43.93	43.31	43.76	-0.45%	0.51%	0%	14699	0.64	63.81	43.54	0%	0%	0%	0%	0%
20230118	44.38	44.38	43.66	43.96	-0.99%	0.09%	0%	13373	0.5873	58.52	43.92	0%	0%	0%	0%	0%
20230117	44.73	44.93	44.13	44.4	-0.54%	-0.02%	0%	15043	0.668	65.88	44.41	0%	0%	0%	0%	0%
20230116	43.72	44.91	43.5	44.64	1.32%	0.54%	0%	27843	1.2362	116.35	44.4	0%	0%	0%	0%	0%
20230113	42.9	44.48	42.61	44.06	3.04%	0.3%	0%	29307	1.2876	123.28	43.93	0%	0%	0%	0%	0%
20230112	43.25	43.58	42.51	42.76	-1.52%	-0.35%	0%	16559	0.7106	70.92	42.91	0%	0%	0%	0%	0%
20230111	43.61	44.06	42.91	43.42	-0.39%	-0.23%	0%	17064	0.7426	69.66	43.52	0%	0%	0%	0%	0%
20230110	43.58	44.1	42.62	43.59	-0.3%	0.58%	0%	23056	0.9992	90.69	43.34	0%	0%	0%	0%	0%
20230109	41.97	44.46	41.91	43.72	3.23%	0.83%	0%	33793	1.4652	130.19	43.36	0%	0%	0%	0%	0%
20230106	43.01	43.12	42.2	42.35	-2.04%	-0.33%	0%	21097	0.8964	79.96	42.49	0%	0%	0%	0%	0%
20230105	42.6	43.48	42.05	43.23	1.38%	0.89%	0%	23368	1.0013	82.32	42.85	0%	0%	0%	0%	0%
20230104	42.72	43	42.39	42.64	-0.19%	-0.02%	0%	15516	0.6617	53.02	42.65	0%	0%	0%	0%	0%
20230103	42.8	43.35	41.52	42.72	-0.7%	1.14%	0%	26167	1.1054	83.96	42.24	0%	0%	0%	0%	0%
20221230	42.37	43.24	42.02	43.02	2.84%	0.49%	0%	23796	1.0188	78.61	42.81	0%	0%	0%	0%	0%
20221229	42.35	42.72	41.6	41.83	-1.23%	-0.74%	0%	19463	0.8202	59.82	42.14	0%	0%	0%	0%	0%
20221228	44	44	42.1	42.35	-4.57%	-1.44%	0%	30156	1.2958	86.16	42.97	0%	0%	0%	0%	0%
20221227	44.14	44.68	43	44.38	-0.02%	1.09%	0%	24058	1.0562	63.28	43.9	0%	0%	0%	0%	0%
20221226	44.69	45.15	43.88	44.39	1.3%	0.25%	0%	25758	1.1405	62.55	44.28	0%	0%	0%	0%	0%
20221223	44.05	44.8	43	43.82	-0.57%	-0.48%	0%	31741	1.3974	79.32	44.03	0%	0%	0%	0%	0%
20221222	42.69	44.99	42.56	44.07	3.02%	-0.18%	0%	41722	1.8419	106.08	44.15	0%	0%	0%	0%	0%
20221221	42.36	43.52	42.12	42.78	0.92%	-0.33%	0%	30083	1.2911	77.17	42.92	0%	0%	0%	0%	0%
20221220	44.12	44.32	42.01	42.39	-3.92%	-0.84%	0%	31517	1.3473	79.21	42.75	0%	0%	0%	0%	0%
20221219	45.4	45.5	43.98	44.12	-2.82%	-0.79%	0%	28699	1.2762	76.71	44.47	0%	0%	0%	0%	0%
20221216	46	46.17	44.9	45.4	-1.94%	0.18%	0%	30039	1.3613	83.8	45.32	0%	0%	0%	0%	0%
20221215	47.38	47.45	45.48	46.3	-0.69%	0.33%	0%	45105	2.0817	129.51	46.15	0%	0%	0%	0%	0%
20221214	47.5	47.73	45.69	46.62	-1.04%	0.63%	0%	62317	2.887	186.17	46.33	0%	0%	0%	0%	0%
20221213	42.83	47.11	42.78	47.11	9.99%	2.66%	0%	56868	2.6099	201.54	45.89	0%	0%	0%	0%	0%
20221212	43.02	43.65	42.42	42.83	-0.33%	-0.4%	0%	13345	0.5738	51.45	43	0%	0%	0%	0%	0%
20221209	43.49	43.8	42.27	42.97	-1.24%	0.28%	0%	27032	1.1582	99.85	42.85	0%	0%	0%	0%	0%
20221208	44.11	44.41	43.3	43.51	-2.6%	-0.59%	0%	28105	1.2302	109.48	43.77	0%	0%	0%	0%	0%
20221207	43.75	45.93	43.72	44.67	2.17%	-0.4%	0%	35657	1.5992	149.59	44.85	0%	0%	0%	0%	0%
20221206	43.9	44.88	43.48	43.72	-0.84%	-0.97%	0%	22417	0.9897	102.35	44.15	0%	0%	0%	0%	0%
20221205	44.76	44.9	43.82	44.09	-1.14%	-0.16%	0%	20874	0.9218	97.81	44.16	0%	0%	0%	0%	0%
20221202	43.57	44.83	43.25	44.6	2.36%	0.72%	0%	28034	1.2413	134.43	44.28	0%	0%	0%	0%	0%
20221201	42.64	43.93	42.64	43.57	2.88%	0.28%	0%	28355	1.2321	136.63	43.45	0%	0%	0%	0%	0%
20221130	43	43.5	42	42.35	-1.85%	-0.68%	0%	18987	0.8096	92.27	42.64	0%	0%	0%	0%	0%
20221129	42	43.15	41.57	43.15	2.91%	1.43%	0%	19157	0.815	92.74	42.54	0%	0%	0%	0%	0%
20221128	41.17	41.94	39.69	41.93	-0.64%	2.39%	0%	24701	1.0114	108.94	40.95	0%	0%	0%	0%	0%
20221125	41.27	42.23	40.96	42.2	2.53%	1.17%	0%	17951	0.7488	74.49	41.71	0%	0%	0%	0%	0%
20221124	41.72	42.49	41.01	41.16	-1.53%	-1.18%	0%	14044	0.5849	54.57	41.65	0%	0%	0%	0%	0%
20221123	42.66	42.78	41.06	41.8	-1.04%	0.34%	0%	12981	0.5408	49.43	41.66	0%	0%	0%	0%	0%
20221122	43.5	43.66	42.01	42.24	-2.9%	-1.03%	0%	16083	0.6865	60.07	42.68	0%	0%	0%	0%	0%
20221121	43.02	43.69	42.55	43.5	0%	0.81%	0%	15606	0.6734	56.43	43.15	0%	0%	0%	0%	0%
20221118	44.61	44.92	43.21	43.5	-2.51%	-0.89%	0%	22269	0.9773	82.06	43.89	0%	0%	0%	0%	0%
20221117	44.1	45.14	43.62	44.62	0.97%	0.29%	0%	22094	0.983	83.98	44.49	0%	0%	0%	0%	0%
20221116	44.53	44.79	43.27	44.19	-0.85%	0.16%	0%	18158	0.8012	69.84	44.12	0%	0%	0%	0%	0%
20221115	45.05	46.03	44.2	44.57	-1.96%	-0.27%	0%	30695	1.3719	119.47	44.69	0%	0%	0%	0%	0%
20221114	45.07	46.32	44.08	45.46	3.01%	0.2%	0%	41049	1.8624	161.51	45.37	0%	0%	0%	0%	0%
20221111	43.94	45.28	43.57	44.13	0.78%	-0.74%	0%	33157	1.4742	135.93	44.46	0%	0%	0%	0%	0%
20221110	42.52	44.3	42.21	43.79	2.43%	1.16%	0%	21055	0.9114	81.73	43.29	0%	0%	0%	0%	0%
20221109	43.69	44.13	42.5	42.75	-2.11%	-0.97%	0%	25019	1.0801	88.95	43.17	0%	0%	0%	0%	0%
20221108	43.33	45.99	43.18	43.67	0.85%	-0.86%	0%	28655	1.2623	99.42	44.05	0%	0%	0%	0%	0%
20221107	43.08	43.87	42.8	43.3	0.7%	0.12%	0%	16145	0.6983	49.3	43.25	0%	0%	0%	0%	0%
20221104	43.41	43.79	42.6	43	-0.72%	0.09%	0%	19040	0.8179	57.64	42.96	0%	0%	0%	0%	0%
20221103	42.3	43.66	42.02	43.31	1.52%	0.39%	0%	17792	0.7675	53.4	43.14	0%	0%	0%	0%	0%
20221102	42.29	42.9	41.8	42.66	0.73%	0.42%	0%	19276	0.8188	57.92	42.48	0%	0%	0%	0%	0%
20221101	39.59	42.42	39.59	42.35	7.27%	1.93%	0%	32832	1.3643	98.13	41.55	0%	0%	0%	0%	0%
20221031	37.72	39.93	37.52	39.48	2.73%	1.05%	0%	27895	1.0898	82.08	39.07	0%	0%	0%	0%	0%
20221028	41.54	41.88	38.43	38.43	-10%	-2.46%	0%	45317	1.7856	138.59	39.4	0%	0%	0%	0%	0%
20221027	40.44	43.88	40.44	42.7	5.38%	1.18%	0%	44818	1.8912	159.67	42.2	0%	0%	0%	0%	0%
20221026	41.3	42.85	40.09	40.52	-3.64%	-2.34%	0%	39153	1.6243	149	41.49	0%	0%	0%	0%	0%
20221025	43.88	45.14	41.8	42.05	2.46%	-2.73%	0%	62871	2.7176	260.41	43.23	0%	0%	0%	0%	0%
20221024	42.01	42.4	40.68	41.04	-3.07%	-1.01%	0%	18286	0.7581	86.02	41.46	0%	0%	0%	0%	0%
20221021	41.1	43.08	40.85	42.34	2.99%	0.09%	0%	24505	1.0365	108.36	42.3	0%	0%	0%	0%	0%
20221020	41.26	42.19	40.69	41.11	-0.87%	-0.75%	0%	13273	0.5498	62.34	41.42	0%	0%	0%	0%	0%
20221019	42.5	43.5	41.2	41.47	-2.56%	-1.05%	0%	15118	0.6336	73.26	41.91	0%	0%	0%	0%	0%
20221018	42.81	43.45	41.84	42.56	-1.28%	0.24%	0%	18652	0.7919	94.37	42.46	0%	0%	0%	0%	0%
20221017	41.75	43.3	40.8	43.11	2.5%	1.32%	0%	18465	0.7857	97.98	42.55	0%	0%	0%	0%	0%
20220720	39.88	40.32	39.4	39.65	-0.5%	-0.23%	0%	10033	0.3987	49.49	39.74	0%	0%	0%	0%	0%
20220719	40.59	40.6	39.2	39.85	-1.43%	0.13%	0%	13210	0.5257	64.27	39.8	0%	0%	0%	0%	0%
20220718	40.14	40.76	39.89	40.43	0.72%	0.1%	0%	11245	0.4542	51.71	40.39	0%	0%	0%	0%	0%
20220715	41.62	41.9	40.04	40.14	-3.99%	-1.16%	0%	19647	0.7979	81.61	40.61	0%	0%	0%	0%	0%
20220714	42.03	42.73	41.58	41.81	-1.39%	-0.45%	0%	16985	0.7134	72.55	42	0%	0%	0%	0%	0%
20220713	42.95	43.38	41.63	42.4	-1.26%	0.36%	0%	19956	0.8431	87.23	42.25	0%	0%	0%	0%	0%
20220712	44.55	45.35	42.69	42.94	-3.18%	-2.3%	0%	23009	1.0112	106.64	43.95	0%	0%	0%	0%	0%
20220711	43.81	45.88	43.5	44.35	1.39%	-0.81%	0%	29424	1.3154	141.34	44.71	0%	0%	0%	0%	0%
20220708	42.87	44.5	42.65	43.74	2.87%	0.05%	0%	22912	1.0018	116.44	43.72	0%	0%	0%	0%	0%
20220707	42.56	43.45	41.91	42.52	-0.19%	-0.49%	0%	14394	0.6151	73.74	42.73	0%	0%	0%	0%	0%
20220706	42.88	43.48	42.11	42.6	-1.41%	-0.19%	0%	13234	0.5648	65.99	42.68	0%	0%	0%	0%	0%
20220705	43.85	44.18	42.36	43.21	-3.87%	-0.02%	0%	26736	1.1555	120.37	43.22	0%	0%	0%	0%	0%
20220704	42.63	45.35	42.3	44.95	5.91%	2.63%	0%	34609	1.5159	161.68	43.8	0%	0%	0%	0%	0%
20220701	41.97	43.6	41.1	42.44	3.06%	-0.45%	0%	21253	0.9061	99.75	42.63	0%	0%	0%	0%	0%
20220630	41.06	41.8	40.5	41.18	1.06%	-0.1%	0%	13162	0.5426	51.74	41.22	0%	0%	0%	0%	0%
20220629	42.37	42.99	40.69	40.75	-3.87%	-2.16%	0%	15476	0.6446	52.33	41.65	0%	0%	0%	0%	0%
20220628	42.8	44.08	41.8	42.39	-0.61%	-1.37%	0%	19113	0.8215	65.65	42.98	0%	0%	0%	0%	0%
20220627	42.6	43.4	42.01	42.65	0.54%	0.24%	0%	14350	0.6106	48.99	42.55	0%	0%	0%	0%	0%
20220624	42.11	43.23	41.65	42.42	1%	0.24%	0%	17387	0.7358	58.62	42.32	0%	0%	0%	0%	0%
20220623	42.34	43.15	41.78	42	-0.71%	-0.57%	0%	19712	0.8327	67.29	42.24	0%	0%	0%	0%	0%
20220622	43	43.8	41.52	42.3	-3.99%	-0.52%	0%	37729	1.6042	130.25	42.52	0%	0%	0%	0%	0%
20220621	44.61	45.12	43.64	44.06	-0.81%	-0.16%	0%	20699	0.9135	80.9	44.13	0%	0%	0%	0%	0%
20220620	44.4	46	43.77	44.42	-0.76%	-0.52%	0%	26850	1.1988	103.92	44.65	0%	0%	0%	0%	0%
20220617	43.77	45.5	42.57	44.76	2.71%	1.68%	0%	52590	2.3148	209.84	44.02	0%	0%	0%	0%	0%
20220616	41.27	45	41.27	43.58	6.53%	-0.41%	0%	54755	2.396	253.68	43.76	0%	0%	0%	0%	0%
20220615	40.6	42.1	39.7	40.91	1.56%	-0.1%	0%	20710	0.8481	110.67	40.95	0%	0%	0%	0%	0%
20220614	39.54	41.09	39.28	40.28	1.26%	-0.35%	0%	19295	0.7799	105.28	40.42	0%	0%	0%	0%	0%
20220613	39.1	40.2	38.8	39.78	1.2%	-0.1%	0%	17639	0.7024	99.24	39.82	0%	0%	0%	0%	0%
20220610	40.14	40.63	38.86	39.31	-1.31%	0.1%	0%	14374	0.5645	80.95	39.27	0%	0%	0%	0%	0%
20220609	39.59	41.33	38.71	39.83	0.58%	-0.18%	0%	19330	0.7712	109.8	39.9	0%	0%	0%	0%	0%
20220608	39.79	40.06	38.96	39.6	-1.49%	0.2%	0%	14685	0.5804	80.22	39.52	0%	0%	0%	0%	0%
20220607	38.62	41.09	38.51	40.2	4.36%	0.68%	0%	29121	1.1629	155.96	39.93	0%	0%	0%	0%	0%
20220606	37.73	39.5	37.36	38.52	1.72%	0.44%	0%	18282	0.7012	99.74	38.35	0%	0%	0%	0%	0%
20220602	37.35	38.15	36.75	37.87	1.39%	1.01%	0%	19240	0.7213	107.83	37.49	0%	0%	0%	0%	0%
20220601	36.8	37.37	36.37	37.35	1.38%	0.7%	0%	16051	0.5953	93.43	37.09	0%	0%	0%	0%	0%
20220531	36.3	37.12	36.01	36.84	1.52%	0.19%	0%	15811	0.5814	94.31	36.77	0%	0%	0%	0%	0%
20220530	36.42	36.8	36.01	36.29	0.83%	-0.17%	0%	12297	0.447	74.03	36.35	0%	0%	0%	0%	0%
20220527	36.94	37.03	35.87	35.99	-2.23%	-0.8%	0%	16214	0.5883	94.28	36.28	0%	0%	0%	0%	0%
20220526	37.2	37.4	36.36	36.81	-1.42%	0.08%	0%	16311	0.6	98.01	36.78	0%	0%	0%	0%	0%
20220525	35.58	37.5	35.32	37.34	4.83%	1.63%	0%	26176	0.9616	154.8	36.74	0%	0%	0%	0%	0%
20220524	37.18	37.65	35.52	35.62	-4.22%	-1.79%	0%	20317	0.7368	118.46	36.27	0%	0%	0%	0%	0%
20220523	35.68	37.29	35.45	37.19	4.2%	1.42%	0%	18915	0.6936	112.64	36.67	0%	0%	0%	0%	0%
20220520	35.58	35.9	35.15	35.69	0.76%	0.28%	0%	8776	0.3123	52.29	35.59	0%	0%	0%	0%	0%
20220519	34.62	35.76	34.52	35.42	0.34%	0.54%	0%	10699	0.3769	61.37	35.23	0%	0%	0%	0%	0%
20220518	35.6	35.87	35.2	35.3	-0.68%	-0.59%	0%	10617	0.377	56.5	35.51	0%	0%	0%	0%	0%
20220517	36.15	36.34	35.31	35.54	-1.69%	-0.36%	0%	12368	0.4412	57.55	35.67	0%	0%	0%	0%	0%
20220516	35.63	36.46	35.06	36.15	2.03%	0.47%	0%	17409	0.6263	79.33	35.98	0%	0%	0%	0%	0%
20220513	35.6	35.88	35.03	35.43	-0.48%	0.23%	0%	12974	0.4586	58.68	35.35	0%	0%	0%	0%	0%
20220512	36.47	36.88	35.32	35.6	-3.34%	-1.03%	0%	18798	0.6762	83.94	35.97	0%	0%	0%	0%	0%
20220511	35.75	36.85	35.2	36.83	2.79%	1.71%	0%	26454	0.9579	117.09	36.21	0%	0%	0%	0%	0%
20220510	34.2	36.15	33.91	35.83	2.84%	2.11%	0%	20892	0.7331	88.41	35.09	0%	0%	0%	0%	0%
20220509	34.26	35.3	33.7	34.84	1.69%	0.75%	0%	16152	0.5585	61.77	34.58	0%	0%	0%	0%	0%
20220506	33.6	34.47	33.51	34.26	-0.49%	0.71%	0%	15804	0.5376	54.16	34.02	0%	0%	0%	0%	0%
20220505	33.5	34.5	32.7	34.43	2.41%	1.44%	0%	27477	0.9327	80.78	33.94	0%	0%	0%	0%	0%
20220429	33.91	34.98	32.67	33.62	0.72%	-0.06%	0%	41457	1.3946	117.27	33.64	0%	0%	0%	0%	0%
20220428	35	35.18	33	33.38	-5.65%	-1.59%	0%	20413	0.6925	60.57	33.92	0%	0%	0%	0%	0%
20220427	33.85	35.55	33	35.38	2.64%	3.06%	0%	16345	0.5612	49.33	34.33	0%	0%	0%	0%	0%
20220426	35.79	36.36	34.19	34.47	-3.72%	-2.63%	0%	19597	0.6937	60.96	35.4	0%	0%	0%	0%	0%
20220425	37.03	38.24	35.8	35.8	-6.04%	-3.19%	0%	22148	0.819	72.64	36.98	0%	0%	0%	0%	0%
20220422	40.17	40.7	38.1	38.1	-8.94%	-2.11%	0%	28535	1.1107	96.86	38.92	0%	0%	0%	0%	0%
20220421	43.85	45	40.88	41.84	-4.89%	-2.97%	0%	34641	1.4936	132.79	43.12	0%	0%	0%	0%	0%
20220420	44.09	45.3	43.4	43.99	-2.85%	-0.2%	0%	33065	1.4574	134.95	44.08	0%	0%	0%	0%	0%
20220419	42.95	46.46	42.5	45.28	3.62%	1.68%	0%	48888	2.177	221.93	44.53	0%	0%	0%	0%	0%
20220418	40.6	43.74	40.05	43.7	6.61%	3.26%	0%	30566	1.2936	156.52	42.32	0%	0%	0%	0%	0%
20220415	42.36	42.75	40.58	40.99	-2.5%	-1.28%	0%	22664	0.9409	120.61	41.52	0%	0%	0%	0%	0%
20220414	41.6	42.12	39.88	42.04	0.94%	2.14%	0%	15688	0.6457	83.55	41.16	0%	0%	0%	0%	0%
20220413	42.03	43.24	41.07	41.65	-2.12%	-0.41%	0%	13950	0.5834	74.21	41.82	0%	0%	0%	0%	0%
20220412	42.54	42.87	40.73	42.55	1.24%	1.79%	0%	14710	0.6149	77.04	41.8	0%	0%	0%	0%	0%
20220411	41.38	43.04	40.7	42.03	1.57%	-0.94%	0%	23901	1.014	122.42	42.43	0%	0%	0%	0%	0%
20220408	43.11	43.76	40.93	41.38	-4.54%	-0.98%	0%	20921	0.8742	113.38	41.79	0%	0%	0%	0%	0%
20220407	45.84	46.27	43.27	43.35	-6.13%	-2.54%	0%	22726	1.0108	140.54	44.48	0%	0%	0%	0%	0%
20220401	43.26	43.8	42.71	42.84	-0.97%	-0.58%	0%	10565	0.4552	69.5	43.09	0%	0%	0%	0%	0%
20220331	43.52	44.13	42.65	43.26	0.25%	-0.21%	0%	14077	0.6102	93.83	43.35	0%	0%	0%	0%	0%
20220330	42.48	44.17	41.78	43.15	0.4%	-0.16%	0%	19024	0.8223	130.26	43.22	0%	0%	0%	0%	0%
20220329	42.25	43.5	41.59	42.98	2.33%	-0.16%	0%	19909	0.8571	146.47	43.05	0%	0%	0%	0%	0%
20220328	43.77	44.75	41.99	42	-3.67%	-1.87%	0%	17850	0.764	141.7	42.8	0%	0%	0%	0%	0%
20220325	42.78	44.2	42.05	43.6	1.8%	0.46%	0%	15985	0.6937	133.24	43.4	0%	0%	0%	0%	0%
20220324	41.39	44.39	41.39	42.83	2.83%	-0.88%	0%	21035	0.909	179.73	43.21	0%	0%	0%	0%	0%
20220323	41.4	41.85	40.7	41.65	0.9%	0.34%	0%	10625	0.441	90.86	41.51	0%	0%	0%	0%	0%
20220322	40.74	41.48	40.34	41.28	0.81%	0.46%	0%	8905	0.3659	75.57	41.09	0%	0%	0%	0%	0%
20220321	40.3	41.45	40.03	40.95	1.74%	0.32%	0%	9438	0.3853	78.2	40.82	0%	0%	0%	0%	0%
20220318	39.1	40.48	39.08	40.25	2.94%	0.6%	0%	9979	0.3993	79.37	40.01	0%	0%	0%	0%	0%
20220317	38.97	40.06	38.6	39.1	1.51%	-0.46%	0%	10631	0.4176	82.14	39.28	0%	0%	0%	0%	0%
20220316	37.91	38.8	36.92	38.52	3.08%	1.8%	0%	9061	0.3429	66.14	37.84	0%	0%	0%	0%	0%
20220315	38.84	39.31	37.37	37.37	-4.69%	-2.88%	0%	9664	0.3719	68.79	38.48	0%	0%	0%	0%	0%
20220311	37.77	40.06	37.52	39.81	3.32%	1.66%	0%	14524	0.5687	103.64	39.16	0%	0%	0%	0%	0%
20220310	39	39.78	37.8	38.53	0.97%	-0.72%	0%	13746	0.5335	99.93	38.81	0%	0%	0%	0%	0%
20220309	39.89	40.4	36.53	38.16	-4.36%	-0.93%	0%	17980	0.6926	122.7	38.52	0%	0%	0%	0%	0%
20220308	41.87	41.87	39.7	39.9	-4.77%	-2.04%	0%	10408	0.4239	76.14	40.73	0%	0%	0%	0%	0%
20220307	41.98	42.41	41.28	41.9	-0.14%	0.5%	0%	10616	0.4426	78.07	41.69	0%	0%	0%	0%	0%
20220304	41.02	42.7	40.83	41.96	1.3%	0.02%	0%	11529	0.4836	85.62	41.95	0%	0%	0%	0%	0%
20220303	41.51	41.68	40.75	41.42	0.07%	0.24%	0%	10946	0.4523	79.95	41.32	0%	0%	0%	0%	0%
20220302	41.19	41.68	40.5	41.39	0%	0.39%	0%	12372	0.5101	87.72	41.23	0%	0%	0%	0%	0%
20220301	40.49	41.68	40.3	41.39	2.5%	0.53%	0%	13497	0.5557	95.76	41.17	0%	0%	0%	0%	0%
20220228	40.29	40.74	39.6	40.38	0.25%	0.2%	0%	10413	0.4196	70.54	40.3	0%	0%	0%	0%	0%
20220225	39.63	40.43	39.52	40.28	1.92%	0.78%	0%	10422	0.4166	69.98	39.97	0%	0%	0%	0%	0%
20220224	40.83	41.08	39.14	39.52	-3.26%	-1.72%	0%	20284	0.8156	124.96	40.21	0%	0%	0%	0%	0%
20220223	41.95	42.48	40.71	40.85	-2.34%	-0.97%	0%	14614	0.6028	85.93	41.25	0%	0%	0%	0%	0%
20220222	42.66	42.88	41.2	41.83	-2.83%	0.1%	0%	12349	0.5161	73.06	41.79	0%	0%	0%	0%	0%
20220221	43.01	43.59	42.36	43.05	-0.16%	0.47%	0%	9861	0.4225	61.08	42.85	0%	0%	0%	0%	0%
20220218	42.5	43.68	42.22	43.12	0.51%	0.35%	0%	11756	0.5051	69.2	42.97	0%	0%	0%	0%	0%
20220217	43.6	43.75	39.17	42.9	-1.42%	0.37%	0%	14005	0.5986	84.55	42.74	0%	0%	0%	0%	0%
20220216	43.91	44.29	43.2	43.52	-0.89%	-0.27%	0%	11310	0.4936	72.02	43.64	0%	0%	0%	0%	0%
20220215	45	45	43.11	43.91	-2.42%	0.27%	0%	15171	0.6644	100.77	43.79	0%	0%	0%	0%	0%
20220214	44.9	45.7	44.7	45	0.22%	-0.35%	0%	10098	0.456	72.89	45.16	0%	0%	0%	0%	0%
20220211	48	48	44.75	44.9	-6.69%	-2.07%	0%	22189	1.0173	168.72	45.85	0%	0%	0%	0%	0%
20220210	48.9	50.4	47.36	48.12	-2.53%	-0.78%	0%	27708	1.3438	247.16	48.5	0%	0%	0%	0%	0%
20220209	48.7	50.6	48.41	49.37	1.15%	-0.08%	0%	13859	0.6848	152.36	49.41	0%	0%	0%	0%	0%
20211203	40.66	40.75	39.75	40.16	-0.25%	0.15%	0%	9829	0.3941	91.2	40.1	0%	0%	0%	0%	0%
20211202	38.56	40.48	38.51	40.26	4.73%	0.75%	0%	20383	0.8146	177.95	39.96	0%	0%	0%	0%	0%
20211201	37.9	38.6	37.57	38.44	0.81%	0.39%	0%	7799	0.2986	69.32	38.29	0%	0%	0%	0%	0%
20211130	39.27	39.36	37.8	38.13	-2.53%	-0.75%	0%	10270	0.3946	89.6	38.42	0%	0%	0%	0%	0%
20211129	38.4	39.35	38	39.12	0.9%	0.8%	0%	6687	0.2595	55.7	38.81	0%	0%	0%	0%	0%
20211126	39.62	39.75	38.63	38.77	-2.47%	-0.79%	0%	10026	0.3918	78.58	39.08	0%	0%	0%	0%	0%
20211125	40	40.15	39.62	39.75	-1.09%	-0.1%	0%	6530	0.2598	50.53	39.79	0%	0%	0%	0%	0%
20211124	40.03	40.47	39.48	40.19	0.53%	0.65%	0%	10161	0.4057	75.01	39.93	0%	0%	0%	0%	0%
20211123	40.56	40.9	39.81	39.98	-1.43%	-0.4%	0%	9494	0.3811	68.42	40.14	0%	0%	0%	0%	0%
20211122	41.6	41.65	40.12	40.56	-2.08%	0.05%	0%	12122	0.4914	86.03	40.54	0%	0%	0%	0%	0%
20211119	42.26	42.64	41.18	41.42	-2.63%	-0.46%	0%	14881	0.6192	106.14	41.61	0%	0%	0%	0%	0%
20211118	42.09	42.96	41.81	42.54	1.07%	0%	0%	12801	0.5445	84.96	42.54	0%	0%	0%	0%	0%
20211117	42.3	42.4	41.6	42.09	-1.08%	0.36%	0%	9486	0.3978	52.55	41.94	0%	0%	0%	0%	0%
20211116	42.35	43.08	42.13	42.55	0.59%	-0.05%	0%	15162	0.6454	74.69	42.57	0%	0%	0%	0%	0%
20211115	41.48	42.33	41.22	42.3	1.98%	0.93%	0%	13465	0.5643	64.51	41.91	0%	0%	0%	0%	0%
20211112	42	42.6	41.48	41.48	-1.33%	-1.05%	0%	12504	0.5242	57.39	41.92	0%	0%	0%	0%	0%
20211111	42.39	42.79	41.55	42.04	-0.21%	0%	0%	12376	0.5203	55.55	42.04	0%	0%	0%	0%	0%
20211110	42.8	43.49	41	42.13	-1.52%	-0.4%	0%	13722	0.5804	62.37	42.3	0%	0%	0%	0%	0%
20211109	42.3	43.21	41.91	42.78	1.57%	0.02%	0%	12569	0.5376	58.11	42.77	0%	0%	0%	0%	0%
20211108	42.36	42.9	41.87	42.12	-0.75%	-0.24%	0%	14442	0.6098	65.03	42.22	0%	0%	0%	0%	0%
20211105	43.6	45.15	42.3	42.44	-3.68%	-1.92%	0%	27813	1.2034	127.48	43.27	0%	0%	0%	0%	0%
20211104	44.3	46.5	43.58	44.06	-1.1%	-1.91%	0%	37882	1.7018	193.69	44.92	0%	0%	0%	0%	0%
20211103	42.3	44.65	41.87	44.55	4.82%	1.69%	0%	33081	1.4494	193.05	43.81	0%	0%	0%	0%	0%
20211102	42.5	42.8	41.5	42.5	0%	1.02%	0%	17484	0.7356	111.13	42.07	0%	0%	0%	0%	0%
20211101	40.5	42.6	40.35	42.5	3.76%	1.55%	0%	22456	0.9397	134.08	41.85	0%	0%	0%	0%	0%
20211029	39.86	41.28	39.44	40.96	2.17%	0.24%	0%	19214	0.7851	119.41	40.86	0%	0%	0%	0%	0%
20211028	39.58	40.33	38.88	40.09	1.06%	0.83%	0%	11714	0.4658	71.42	39.76	0%	0%	0%	0%	0%
20211027	39.9	40.75	39.11	39.67	-1.24%	-0.5%	0%	13094	0.522	79.49	39.87	0%	0%	0%	0%	0%
20211026	39.13	41.1	39	40.17	0.9%	0.27%	0%	16290	0.6525	97.08	40.06	0%	0%	0%	0%	0%
20211025	41.71	42.38	39.67	39.81	-2.09%	-1.56%	0%	17007	0.6878	98.79	40.44	0%	0%	0%	0%	0%
20211022	40.05	41.6	39.65	40.66	0.89%	-0.22%	0%	13995	0.5703	74.25	40.75	0%	0%	0%	0%	0%
20211021	40.8	41.24	39.52	40.3	-0.69%	-0.1%	0%	10795	0.4355	54.14	40.34	0%	0%	0%	0%	0%
20211020	41	41.84	40.25	40.58	-1.72%	-0.56%	0%	14297	0.5834	68.76	40.81	0%	0%	0%	0%	0%
20211019	38.7	41.85	38.67	41.29	6.39%	1.5%	0%	28472	1.1582	127.1	40.68	0%	0%	0%	0%	0%
20211018	38.6	39.4	37.36	38.81	0.28%	1.15%	0%	14319	0.5494	65.21	38.37	0%	0%	0%	0%	0%
20211015	39.5	40.65	38.54	38.7	-5.08%	-2.05%	0%	18665	0.7375	84.23	39.51	0%	0%	0%	0%	0%
20211014	40.61	41.42	40.18	40.77	-1.64%	0.07%	0%	12938	0.5271	62.44	40.74	0%	0%	0%	0%	0%
20211013	42.4	42.89	39.95	41.45	-2.19%	0.7%	0%	16724	0.6883	84.21	41.16	0%	0%	0%	0%	0%
20211012	42	42.89	41.57	42.38	-1.24%	0.38%	0%	21740	0.9178	117.88	42.22	0%	0%	0%	0%	0%
20211011	40.93	43	39.91	42.91	5.53%	3.17%	0%	34180	1.4216	191.5	41.59	0%	0%	0%	0%	0%
20211008	38.52	41.17	38.2	40.66	3.7%	0.87%	0%	23275	0.9382	133.84	40.31	0%	0%	0%	0%	0%
20210930	39	40.1	38.64	39.21	-0.56%	-0.86%	0%	22224	0.879	141.26	39.55	0%	0%	0%	0%	0%
20210929	37.9	40.29	37.09	39.43	3.79%	2.71%	0%	31433	1.2068	215.15	38.39	0%	0%	0%	0%	0%
20210928	38.7	38.72	37.5	37.99	-2.69%	-0.03%	0%	12312	0.4678	100.54	38	0%	0%	0%	0%	0%
20210927	37.5	40.37	37.5	39.04	4.41%	-0.05%	0%	22322	0.872	197.02	39.06	0%	0%	0%	0%	0%
20210924	36.47	37.64	36.38	37.39	2.02%	0.46%	0%	11013	0.4099	104.81	37.22	0%	0%	0%	0%	0%
20210923	36.14	36.83	36.07	36.65	1.38%	0.77%	0%	6443	0.2343	62.16	36.37	0%	0%	0%	0%	0%
20210922	36.55	36.8	36	36.15	-3.37%	-0.44%	0%	7427	0.2697	71.66	36.31	0%	0%	0%	0%	0%
20210917	37.6	37.77	36.37	37.41	-1.53%	0.75%	0%	14547	0.5401	138.44	37.13	0%	0%	0%	0%	0%
20210916	35.95	39.24	35.9	37.99	5.7%	0.85%	0%	26502	0.9982	277.99	37.67	0%	0%	0%	0%	0%
20210915	36	36.07	35.3	35.94	0.28%	0.56%	0%	4093	0.1463	49.66	35.74	0%	0%	0%	0%	0%
20210914	36.41	37.3	35.7	35.84	-1.43%	-1.19%	0%	7048	0.2556	82.37	36.27	0%	0%	0%	0%	0%
20210913	36.64	36.72	36	36.36	-0.79%	0.03%	0%	6867	0.2496	80.9	36.35	0%	0%	0%	0%	0%
20210910	37.24	37.44	36.56	36.65	-1.56%	-0.49%	0%	6503	0.2395	76.85	36.83	0%	0%	0%	0%	0%
20210909	37.13	38.46	36.62	37.23	0.3%	-0.9%	0%	9459	0.3554	108.97	37.57	0%	0%	0%	0%	0%
20210908	37	37.49	36.76	37.12	0.11%	-0.05%	0%	7464	0.2772	89.82	37.14	0%	0%	0%	0%	0%
20210907	37.38	37.51	36.55	37.08	-0.32%	0.35%	0%	6750	0.2494	80.01	36.95	0%	0%	0%	0%	0%
20210906	36.38	37.53	36.03	37.2	2%	0.62%	0%	11746	0.4343	141.43	36.97	0%	0%	0%	0%	0%
20210729	35.58	35.91	34.91	34.97	-0.74%	-0.96%	0%	6848	0.2418	84.06	35.31	0%	0%	0%	0%	0%
20210728	34.95	35.46	33.81	35.23	0.43%	2.41%	0%	10433	0.3589	121.46	34.4	0%	0%	0%	0%	0%
20210727	36.03	36.24	34.9	35.08	-2.45%	-1.35%	0%	8574	0.3049	101.35	35.56	0%	0%	0%	0%	0%
20210726	37.01	37.36	35.74	35.96	-3.8%	-1.4%	0%	6658	0.2428	79.08	36.47	0%	0%	0%	0%	0%
20210723	38.51	38.8	37.35	37.38	-2.93%	-0.8%	0%	7442	0.2804	91.15	37.68	0%	0%	0%	0%	0%
20210722	39.36	39.69	38.41	38.51	-2.18%	-0.67%	0%	9998	0.3876	123.01	38.77	0%	0%	0%	0%	0%
20210721	38.88	39.48	38.88	39.37	0.95%	0.59%	0%	4829	0.189	60.67	39.14	0%	0%	0%	0%	0%
20210720	39.88	39.98	38.8	39	-2.62%	-0.36%	0%	7982	0.3124	100.99	39.14	0%	0%	0%	0%	0%
20210719	40.6	40.9	39.91	40.05	-1.91%	-0.27%	0%	5045	0.2026	66.91	40.16	0%	0%	0%	0%	0%
20210716	41.99	42	40.81	40.83	-2.76%	-0.58%	0%	5895	0.2421	78.06	41.07	0%	0%	0%	0%	0%
20210715	42.29	43.29	41.61	41.99	-1.15%	-0.8%	0%	7300	0.309	98.29	42.33	0%	0%	0%	0%	0%
20210714	41.3	43.16	41.3	42.48	0.59%	0.33%	0%	9772	0.4137	127.17	42.34	0%	0%	0%	0%	0%
20210713	41.38	42.4	41.08	42.23	2%	0.5%	0%	8763	0.3682	105.5	42.02	0%	0%	0%	0%	0%
20210712	41.26	41.59	40.4	41.4	0.46%	0.88%	0%	6030	0.2475	69.73	41.04	0%	0%	0%	0%	0%
20210709	40.37	41.88	40.1	41.21	2.13%	0.02%	0%	8711	0.3589	85.6	41.2	0%	0%	0%	0%	0%
20210708	41.72	41.78	40.33	40.35	-3.47%	-1.05%	0%	8556	0.3489	85.4	40.78	0%	0%	0%	0%	0%
20210707	41.49	41.94	41.35	41.8	0.12%	0.53%	0%	3963	0.1648	41.04	41.58	0%	0%	0%	0%	0%
20210706	41.42	41.97	41	41.75	0.8%	0.8%	0%	5876	0.2434	58.03	41.42	0%	0%	0%	0%	0%
20210705	42.08	42.48	41.12	41.42	-1.38%	-0.19%	0%	6646	0.2758	64.54	41.5	0%	0%	0%	0%	0%
20210702	42.27	43.3	41.9	42	-1.15%	-0.76%	0%	6661	0.2819	65.31	42.32	0%	0%	0%	0%	0%
20210701	42.99	43.5	41.88	42.49	-0.38%	-0.28%	0%	10042	0.4279	97.71	42.61	0%	0%	0%	0%	0%
20210630	44.3	44.58	42.5	42.65	-3.64%	-1.07%	0%	15049	0.6487	152.84	43.11	0%	0%	0%	0%	0%
20210629	45.27	45.29	44.05	44.26	-2.21%	-0.49%	0%	9444	0.4201	106.45	44.48	0%	0%	0%	0%	0%
20210628	44	47.08	43.9	45.26	4.77%	-0.57%	0%	19469	0.8863	217.2	45.52	0%	0%	0%	0%	0%
20210625	43.11	43.55	42.66	43.2	0.47%	0.14%	0%	5707	0.2462	62.33	43.14	0%	0%	0%	0%	0%
20210624	43.49	43.5	42.65	43	-1.51%	0.28%	0%	6409	0.2748	63.54	42.88	0%	0%	0%	0%	0%
20210623	44	44.46	43.35	43.66	-0.98%	0%	0%	7483	0.3267	71.37	43.66	0%	0%	0%	0%	0%
20210622	43.69	44.37	43.35	44.09	0.92%	0.43%	0%	7241	0.3179	65.47	43.9	0%	0%	0%	0%	0%
20210621	42.53	44.09	42.49	43.69	2.01%	0.76%	0%	7163	0.3106	56.88	43.36	0%	0%	0%	0%	0%
20210618	43.38	43.38	42.03	42.83	-1.43%	0.73%	0%	8025	0.3412	51.89	42.52	0%	0%	0%	0%	0%
20210617	43.26	43.78	43	43.45	0.74%	0.3%	0%	6605	0.2861	38.89	43.32	0%	0%	0%	0%	0%
20210616	42.9	44.2	42.85	43.13	-0.05%	-0.85%	0%	7970	0.3467	39.82	43.5	0%	0%	0%	0%	0%
20210615	45.15	45.18	43	43.15	-4.66%	-1.37%	0%	12831	0.5614	58.08	43.75	0%	0%	0%	0%	0%
20210611	47.97	47.99	45.26	45.26	-5.71%	-2.16%	0%	16380	0.7578	80.29	46.26	0%	0%	0%	0%	0%
20210610	48.27	48.72	47.3	48	-0.54%	0.48%	0%	12992	0.6206	68.67	47.77	0%	0%	0%	0%	0%
20210609	49.68	49.68	48.15	48.26	-2.47%	-0.82%	0%	10845	0.5277	60.81	48.66	0%	0%	0%	0%	0%
20210608	51.33	51.55	49.48	49.48	-4.15%	-1.08%	0%	12155	0.608	70.41	50.02	0%	0%	0%	0%	0%
20210607	50.99	51.96	49.31	51.62	1.22%	3.08%	0%	18313	0.9171	109.94	50.08	0%	0%	0%	0%	0%
20210604	47.99	52	47.32	51	4.53%	1.21%	0%	27973	1.4095	185.2	50.39	0%	0%	0%	0%	0%
20210603	47.24	49.19	47.24	48.79	1.77%	0.93%	0%	23325	1.1275	175.42	48.34	0%	0%	0%	0%	0%
20210602	49.96	49.96	47.57	47.94	-2.99%	-0.72%	0%	33933	1.6387	294.85	48.29	0%	0%	0%	0%	0%
20210601	44.86	49.42	44.85	49.42	9.99%	2.83%	0%	27295	1.3117	312.04	48.06	0%	0%	0%	0%	0%
20210531	44.22	45	43.46	44.93	1.17%	1.17%	0%	7509	0.3335	107.36	44.41	0%	0%	0%	0%	0%
20210528	45.35	45.88	44.1	44.41	-1.27%	-1.2%	0%	8014	0.3602	118.5	44.95	0%	0%	0%	0%	0%
20210527	44.82	45.32	44.65	44.98	0.02%	0%	0%	5798	0.2608	88.14	44.98	0%	0%	0%	0%	0%
20210526	43.9	45.3	43.57	44.97	2.32%	0.38%	0%	10936	0.4899	165.15	44.8	0%	0%	0%	0%	0%
20210525	42.84	44.16	42.42	43.95	2.45%	1.2%	0%	7552	0.328	120.46	43.43	0%	0%	0%	0%	0%
20210524	43.19	43.71	42.86	42.9	-0.67%	-0.51%	0%	4597	0.1982	75.4	43.12	0%	0%	0%	0%	0%
20210521	43.01	44.24	42.63	43.19	0.12%	-0.67%	0%	5855	0.2546	94.48	43.48	0%	0%	0%	0%	0%
20210520	42.85	43.33	42.42	43.14	0.61%	0.7%	0%	6018	0.2578	96.28	42.84	0%	0%	0%	0%	0%
20210519	43.5	43.9	42.62	42.88	-2.63%	-0.53%	0%	6716	0.2895	109.03	43.11	0%	0%	0%	0%	0%
20210518	44.42	44.97	43.9	44.04	-0.79%	-0.32%	0%	4961	0.2192	79.65	44.18	0%	0%	0%	0%	0%
20210517	44.91	45	43.8	44.39	0.05%	-0.05%	0%	5967	0.265	93.66	44.41	0%	0%	0%	0%	0%
20210514	43	44.37	43	44.37	2.97%	1.14%	0%	6334	0.2779	85.94	43.87	0%	0%	0%	0%	0%
20210513	43.94	44.13	42.71	43.09	-1.51%	-0.28%	0%	6315	0.2729	81.35	43.21	0%	0%	0%	0%	0%
20210512	42.99	44.37	42.8	43.75	1.86%	0.11%	0%	5675	0.248	66.18	43.7	0%	0%	0%	0%	0%
20210511	42.8	43.9	42.48	43.15	0.58%	0.28%	0%	5429	0.2336	59.59	43.03	0%	0%	0%	0%	0%
20210510	44.2	44.94	42.51	42.9	-2.52%	-0.51%	0%	5955	0.2568	64.18	43.12	0%	0%	0%	0%	0%
20210507	44.82	45.47	44.01	44.01	-2.24%	-1.15%	0%	5076	0.226	56.73	44.52	0%	0%	0%	0%	0%
20210506	46.03	46.03	45	45.02	-2.93%	-0.75%	0%	5192	0.2355	58.68	45.36	0%	0%	0%	0%	0%
20210430	46	46.89	44.74	46.38	0.04%	1.02%	0%	8330	0.3824	91.15	45.91	0%	0%	0%	0%	0%
20210429	46.49	46.68	45.61	46.36	-0.3%	0.39%	0%	6247	0.2885	61.35	46.18	0%	0%	0%	0%	0%
20210428	43.87	46.5	43.38	46.5	4.9%	2.65%	0%	14770	0.6691	135.8	45.3	0%	0%	0%	0%	0%
20210427	45.31	45.31	44.12	44.33	-2.89%	-0.63%	0%	8664	0.3865	80.18	44.61	0%	0%	0%	0%	0%
20210426	43.85	46.3	43.85	45.65	-0.54%	0.88%	0%	14179	0.6416	135.87	45.25	0%	0%	0%	0%	0%
20210423	47.25	47.42	45.45	45.9	-3.23%	-0.3%	0%	8841	0.407	92.44	46.04	0%	0%	0%	0%	0%
20210422	48.49	48.79	47.38	47.43	-2.39%	-0.67%	0%	6386	0.3049	68.6	47.75	0%	0%	0%	0%	0%
20210421	49.49	49.95	48.51	48.59	-1.96%	-0.35%	0%	4635	0.226	51.61	48.76	0%	0%	0%	0%	0%
20210416	47.82	48.64	47.8	48.35	0.21%	0.23%	0%	5079	0.245	54.69	48.24	0%	0%	0%	0%	0%
20210415	50.19	50.49	48.16	48.25	-5.39%	-1.57%	0%	7979	0.3911	87	49.02	0%	0%	0%	0%	0%
20210414	49.15	51.6	47.15	51	-1.47%	4.53%	0%	17697	0.8635	193.08	48.79	0%	0%	0%	0%	0%
20210413	51.9	52.89	50.81	51.76	-0.25%	0.14%	0%	8917	0.4609	111.47	51.69	0%	0%	0%	0%	0%
20210412	53.1	54.84	51.8	51.89	-2.37%	-2.19%	0%	10287	0.5457	128.23	53.05	0%	0%	0%	0%	0%
20210409	52.88	53.17	51.8	53.15	0.28%	1.1%	0%	5399	0.2838	49.65	52.57	0%	0%	0%	0%	0%
20210408	52.99	53.71	52.7	53	0.02%	-0.32%	0%	5808	0.3088	36.99	53.17	0%	0%	0%	0%	0%
20210407	53.86	53.98	52.56	52.99	-1.63%	-0.02%	0%	7910	0.4192	43.91	53	0%	0%	0%	0%	0%
20210406	53.8	54.13	53.1	53.87	-0.07%	0.47%	0%	3635	0.1949	18.57	53.62	0%	0%	0%	0%	0%
20210402	54.47	54.5	53.21	53.91	-1.01%	0.22%	0%	4711	0.2534	20.48	53.79	0%	0%	0%	0%	0%
20210401	53.95	54.7	53.55	54.46	0.95%	0.57%	0%	4011	0.2172	15.7	54.15	0%	0%	0%	0%	0%
20210330	58.23	58.68	55.43	55.51	-2.87%	-1.61%	0%	6779	0.3825	22.52	56.42	0%	0%	0%	0%	0%
20210329	56.9	59.15	56.69	57.15	0.46%	-0.83%	0%	9447	0.5444	27.76	57.63	0%	0%	0%	0%	0%
20210326	53.57	57.66	53.57	56.89	6.22%	1.3%	0%	11064	0.6214	29.66	56.16	0%	0%	0%	0%	0%
20201215	86.9	88.5	85.21	86.09	-1%	-0.82%	0%	22599	1.9615	93.02	86.8	0%	0%	0%	0%	0%
20201214	80.64	86.97	79.28	86.96	7.52%	3.56%	0%	33910	2.8473	143.54	83.97	0%	0%	0%	0%	0%
20201211	77.85	81	77.21	80.88	3.14%	1.33%	0%	18315	1.4619	81.93	79.82	0%	0%	0%	0%	0%
20201210	76.66	80.65	76.29	78.42	1.07%	0.1%	0%	16003	1.2537	72.48	78.34	0%	0%	0%	0%	0%
20201209	82.05	82.45	77.59	77.59	-5.5%	-2.45%	0%	25346	2.0161	122.99	79.54	0%	0%	0%	0%	0%
20201208	80.51	83.2	80.51	82.11	0.16%	0.31%	0%	21876	1.7908	119.12	81.86	0%	0%	0%	0%	0%
20201207	80.48	87.16	79.21	81.98	0.84%	-1.62%	0%	41124	3.4268	246.85	83.33	0%	0%	0%	0%	0%
20201204	75.94	82.69	75.2	81.3	7.04%	2.91%	0%	37965	2.9993	254.36	79	0%	0%	0%	0%	0%
20201203	71.96	76	70.65	75.95	5.12%	2.46%	0%	25341	1.8786	189.44	74.13	0%	0%	0%	0%	0%
20201202	70.91	72.37	70.71	72.25	1.66%	0.98%	0%	10507	0.7518	79.34	71.55	0%	0%	0%	0%	0%
20201201	70.1	71.49	69.88	71.07	0.06%	0.57%	0%	10569	0.7469	79.74	70.67	0%	0%	0%	0%	0%
20201130	72.02	73.6	70.99	71.03	-0.91%	-1.14%	0%	12452	0.8947	96.03	71.85	0%	0%	0%	0%	0%
20201127	69.95	72.66	69.58	71.68	3.21%	0.1%	0%	13658	0.978	102.64	71.61	0%	0%	0%	0%	0%
20201126	69.65	70.5	68.5	69.45	-0.26%	0.1%	0%	7112	0.4934	52.73	69.38	0%	0%	0%	0%	0%
20201125	72.6	73.25	69.37	69.63	-3.49%	-1.61%	0%	10675	0.7555	79.69	70.77	0%	0%	0%	0%	0%
20201124	72.03	73.45	71	72.15	-0.96%	-0.28%	0%	8909	0.6446	64.22	72.35	0%	0%	0%	0%	0%
20201123	73.61	76	71.17	72.85	-0.75%	-0.31%	0%	18261	1.3345	127.08	73.08	0%	0%	0%	0%	0%
20201120	71.03	73.78	70.08	73.4	2.37%	1.54%	0%	15578	1.1262	113.97	72.29	0%	0%	0%	0%	0%
20201119	68.16	72.85	66.93	71.7	5.27%	1.33%	0%	20405	1.4438	156.46	70.76	0%	0%	0%	0%	0%
20201118	68.18	69.8	67.5	68.11	1.13%	-0.6%	0%	9552	0.6545	78	68.52	0%	0%	0%	0%	0%
20201117	69.26	69.59	66.71	67.35	-2.39%	-0.55%	0%	10506	0.7115	84.21	67.72	0%	0%	0%	0%	0%
20201116	69.26	70.46	67.91	69	0.47%	-0.17%	0%	16536	1.1429	137.13	69.12	0%	0%	0%	0%	0%
20201113	70.54	70.9	68.41	68.68	-3.13%	-0.72%	0%	11835	0.8188	102.48	69.18	0%	0%	0%	0%	0%
20201112	71	72	70.29	70.9	-0.94%	-0.04%	0%	8712	0.6179	75.11	70.93	0%	0%	0%	0%	0%
20201111	75	75.81	70.67	71.57	-4.65%	-1.17%	0%	18074	1.309	156	72.42	0%	0%	0%	0%	0%
20201110	73.68	75.6	72.76	75.06	2.63%	0.67%	0%	14647	1.0921	133.08	74.56	0%	0%	0%	0%	0%
20201109	72.43	73.99	72.43	73.14	0.84%	-0.34%	0%	9536	0.6998	72.58	73.39	0%	0%	0%	0%	0%
20201106	73	73.84	72.01	72.53	-0.9%	-0.11%	0%	6561	0.4764	49.06	72.61	0%	0%	0%	0%	0%
20201105	72.04	73.69	71.81	73.19	1.6%	0.38%	0%	8270	0.603	60.56	72.91	0%	0%	0%	0%	0%
20201104	72.71	74.45	71.71	72.04	-0.91%	-1.07%	0%	9566	0.6966	68.82	72.82	0%	0%	0%	0%	0%
20201103	71.8	72.8	70.71	72.7	1.93%	0.94%	0%	8067	0.581	48.6	72.02	0%	0%	0%	0%	0%
20201102	69.99	72.16	69.66	71.32	1.12%	0.37%	0%	11043	0.7847	60.98	71.06	0%	0%	0%	0%	0%
20201030	73.6	73.8	70.5	70.53	-4.17%	-1.85%	0%	14382	1.0335	77.3	71.86	0%	0%	0%	0%	0%
20201029	72	73.95	71.5	73.6	0.23%	0.92%	0%	10686	0.7793	56.28	72.93	0%	0%	0%	0%	0%
20201028	75.26	75.99	73.4	73.43	-1.7%	-0.96%	0%	15040	1.115	71.69	74.14	0%	0%	0%	0%	0%
20201027	73.4	77.46	73	74.7	-4.21%	-0.28%	0%	33775	2.5301	147.67	74.91	0%	0%	0%	0%	0%
20201026	84.25	84.25	77.98	77.98	-10%	-0.93%	0%	9993	0.7865	48.52	78.71	0%	0%	0%	0%	0%
20201023	88.1	90.08	86.2	86.64	-1.75%	-0.91%	0%	8131	0.711	42.07	87.44	0%	0%	0%	0%	0%
20201022	89.73	90.66	88	88.18	-0.03%	-0.97%	0%	8659	0.771	41.37	89.04	0%	0%	0%	0%	0%
20200909	116.47	116.47	107.55	107.55	-10%	-2.35%	0%	22561	2.4849	115.9	110.14	0%	0%	0%	0%	0%
20200908	120.91	124.78	115.5	119.5	-1.24%	-0.62%	0%	12300	1.479	61.37	120.24	0%	0%	0%	0%	0%
20200907	126.11	127.19	120.52	121	-4.11%	-2.15%	0%	10053	1.2432	46.56	123.66	0%	0%	0%	0%	0%
20200904	129.01	131.48	125.11	126.18	-4.41%	-1.14%	0%	11457	1.4624	47.98	127.64	0%	0%	0%	0%	0%
20200903	127	133.58	124.3	132	3.14%	2.11%	0%	18544	2.3971	73.6	129.27	0%	0%	0%	0%	0%
20200902	121.61	128.18	121.03	127.98	5.93%	1.43%	0%	20771	2.6209	72.94	126.18	0%	0%	0%	0%	0%
20200901	122.3	123.98	118.28	120.81	-1.69%	0.45%	0%	13185	1.5858	40.91	120.27	0%	0%	0%	0%	0%
20200831	124.77	127.99	122.58	122.89	-1.58%	-1.56%	0%	11558	1.4429	35.05	124.84	0%	0%	0%	0%	0%
20200828	124	126	121.68	124.86	-0.9%	0.69%	0%	19639	2.4354	58.36	124.01	0%	0%	0%	0%	0%
20200827	123.53	127.58	118	126	-0.15%	2.42%	0%	28874	3.552	84.54	123.02	0%	0%	0%	0%	0%
20200826	140.25	144	126.19	126.19	-10%	-5.61%	0%	38403	5.134	122.88	133.69	0%	0%	0%	0%	0%
20200825	140.12	148.2	139.1	140.21	-1.92%	-1.41%	0%	28508	4.0545	105.73	142.22	0%	0%	0%	0%	0%
20200824	129	142.96	128.51	142.95	9.49%	3.84%	0%	36421	5.0138	137.22	137.66	0%	0%	0%	0%	0%
20200821	130.69	133.99	128	130.56	-1.04%	-0.18%	0%	26926	3.5216	107.75	130.79	0%	0%	0%	0%	0%
20200820	125.99	135.3	123.32	131.93	5.72%	1.24%	0%	44539	5.8037	180.01	130.31	0%	0%	0%	0%	0%
20200819	121.6	135	121.15	124.79	1.46%	-2.09%	0%	43093	5.4928	185.62	127.46	0%	0%	0%	0%	0%
20200818	117.8	124.88	115.5	123	5.14%	2.45%	0%	32832	3.9417	146.99	120.06	0%	0%	0%	0%	0%
20200817	117	118.87	114.33	116.99	0.97%	0.84%	0%	17169	1.9917	77.15	116.01	0%	0%	0%	0%	0%
20200814	115.2	118.89	112.2	115.87	-0.97%	0.74%	0%	23490	2.7018	102.73	115.02	0%	0%	0%	0%	0%
20200813	110.5	119	110.42	117	5.69%	1.04%	0%	28621	3.3144	122.37	115.8	0%	0%	0%	0%	0%
20200812	110	113.48	108.75	110.7	-0.44%	-0.23%	0%	15429	1.712	66.61	110.96	0%	0%	0%	0%	0%
20200811	110.9	115.38	110.05	111.19	0.62%	-1.69%	0%	19934	2.2545	88.84	113.1	0%	0%	0%	0%	0%
20200810	110.05	112.2	108	110.5	-0.86%	0.42%	0%	10720	1.1796	47.87	110.04	0%	0%	0%	0%	0%
20200807	114.89	114.89	108.09	111.46	-3.58%	-0.16%	0%	23804	2.6575	106.75	111.64	0%	0%	0%	0%	0%
20200806	114.9	119.89	113.01	115.6	0.96%	-1.3%	0%	30502	3.5723	147.83	117.12	0%	0%	0%	0%	0%
20200805	110	115.3	107.59	114.5	2.56%	1.97%	0%	23961	2.6907	121.1	112.29	0%	0%	0%	0%	0%
20200804	111.8	117.01	110.2	111.64	0.13%	-2.16%	0%	25420	2.9003	140.13	114.1	0%	0%	0%	0%	0%
20200803	111.15	112.79	109.11	111.5	1.36%	0.19%	0%	21402	2.3818	126.08	111.29	0%	0%	0%	0%	0%
20200731	102.4	113.8	98.92	110	5.97%	3.21%	0%	32019	3.4127	195.25	106.58	0%	0%	0%	0%	0%
20200730	103.22	106.58	102.6	103.8	0.22%	-0.97%	0%	17594	1.8442	117.37	104.82	0%	0%	0%	0%	0%
20200729	103.35	103.57	101.25	103.57	0.07%	1.07%	0%	13141	1.3466	79.26	102.47	0%	0%	0%	0%	0%
20200728	100.9	103.95	100.35	103.5	2.5%	0.62%	0%	14454	1.4867	78.13	102.86	0%	0%	0%	0%	0%
20200727	100	101.59	95	100.98	0.93%	1.77%	0%	14160	1.4049	69.02	99.22	0%	0%	0%	0%	0%
20200724	102.13	105.2	98.92	100.05	-2.07%	-1.93%	0%	18358	1.8729	81.63	102.02	0%	0%	0%	0%	0%
20200723	102.1	103.3	99.12	102.17	-1.43%	1.1%	0%	15533	1.5697	58.83	101.06	0%	0%	0%	0%	0%
20200722	103.51	104.54	101.95	103.65	0.04%	0.2%	0%	10953	1.133	38.12	103.44	0%	0%	0%	0%	0%
20200721	105.64	106.2	102.66	103.61	-0.93%	-0.33%	0%	10662	1.1083	33.61	103.95	0%	0%	0%	0%	0%
20200720	103.65	105.2	102.34	104.58	1.16%	0.76%	0%	9610	0.9974	28.23	103.79	0%	0%	0%	0%	0%
20200717	101	104.41	100.11	103.38	-0.03%	0.98%	0%	15891	1.6269	42.27	102.38	0%	0%	0%	0%	0%
20200716	114.8	114.89	103.41	103.41	-10%	-4.07%	0%	28246	3.045	77.38	107.8	0%	0%	0%	0%	0%
20200715	112.64	118	111.17	114.9	2.18%	0.07%	0%	27366	3.1422	81.96	114.82	0%	0%	0%	0%	0%
20200714	116.5	116.6	109.7	112.45	-3.48%	-0.45%	0%	22661	2.5597	69.25	112.96	0%	0%	0%	0%	0%
20200713	112	116.52	109.21	116.5	4.2%	2.24%	0%	32727	3.7294	102.88	113.95	0%	0%	0%	0%	0%
20200710	119.05	119.05	111.5	111.8	-8.2%	-2.04%	0%	46683	5.3277	158.08	114.13	0%	0%	0%	0%	0%
20200709	119.2	123.49	117.2	121.99	3.08%	1.82%	0%	35588	4.2639	140.8	119.81	0%	0%	0%	0%	0%
20200708	108.01	118.38	108	118.35	9.73%	3.55%	0%	35496	4.0568	145.34	114.29	0%	0%	0%	0%	0%
20200707	104	112	101.6	107.86	4.72%	1.15%	0%	27958	2.9811	113.87	106.63	0%	0%	0%	0%	0%
20200706	99.75	106.15	99.74	103	6.4%	-0.23%	0%	37873	3.91	158.84	103.24	0%	0%	0%	0%	0%
20200703	99.53	99.54	95.4	96.8	-3.71%	-0.68%	0%	24141	2.3529	102.63	97.46	0%	0%	0%	0%	0%
20200702	102.28	102.3	100.36	100.53	-2.3%	-0.26%	0%	19038	1.9189	83.63	100.79	0%	0%	0%	0%	0%
20200701	102.52	103.55	101.19	102.9	-0.2%	0.33%	0%	16185	1.6599	65.01	102.56	0%	0%	0%	0%	0%
20200630	101.77	103.8	100.71	103.11	1.59%	0.75%	0%	18104	1.8528	60.22	102.34	0%	0%	0%	0%	0%
20200629	100.99	102.88	100.39	101.5	-0.65%	0.07%	0%	12614	1.2795	40.05	101.43	0%	0%	0%	0%	0%
20200624	104.6	105.47	101.45	102.16	-2.61%	-0.76%	0%	19647	2.0225	60.98	102.94	0%	0%	0%	0%	0%
20200623	104.7	106.58	103.5	104.9	-1.13%	-0.01%	0%	18756	1.9677	57.28	104.91	0%	0%	0%	0%	0%
20200622	107.02	109.15	103.36	106.1	0.89%	0.68%	0%	23189	2.4437	65.71	105.38	0%	0%	0%	0%	0%
20200619	104	106.2	102.62	105.16	0.73%	0.31%	0%	15196	1.593	40.12	104.83	0%	0%	0%	0%	0%
20200618	106.79	108.18	104.22	104.4	-3.32%	-1.26%	0%	20670	2.1855	52.69	105.73	0%	0%	0%	0%	0%
20200617	106	108.69	105.18	107.99	1.22%	1.06%	0%	20781	2.2206	50.92	106.86	0%	0%	0%	0%	0%
20200616	109.02	109.02	105.18	106.69	-3.71%	-0.04%	0%	41341	4.4122	92.47	106.73	0%	0%	0%	0%	0%
20200615	104	114.18	104	110.8	6.74%	-1.66%	0%	59646	6.7205	141.93	112.67	0%	0%	0%	0%	0%
20200612	100.49	104.99	100.02	103.8	0.88%	0.19%	0%	25419	2.6334	57.94	103.6	0%	0%	0%	0%	0%
20200611	103.5	105.32	102.23	102.89	-1.47%	-0.37%	0%	20466	2.1135	42.94	103.27	0%	0%	0%	0%	0%
20200610	104	106.94	103.22	104.43	-1.01%	-0.24%	0%	27127	2.8396	55.64	104.68	0%	0%	0%	0%	0%
20200609	107.32	107.4	99.96	105.5	-2.32%	2.85%	0%	45837	4.7021	84.31	102.58	0%	0%	0%	0%	0%
20200608	115.08	116.08	105.79	108.01	-6.08%	-1.22%	0%	40921	4.4742	76.79	109.34	0%	0%	0%	0%	0%
20200605	115.03	117.25	112.7	115	-1.01%	0.21%	0%	28319	3.2498	54.94	114.76	0%	0%	0%	0%	0%
20200604	117	119.49	112.71	116.17	-1.76%	0.06%	0%	37499	4.3536	70.1	116.1	0%	0%	0%	0%	0%
20200603	108.2	118.25	105.73	118.25	10%	4.75%	0%	53969	6.0924	93.02	112.89	0%	0%	0%	0%	0%
20200602	107.01	112.39	105	107.5	-0.65%	-0.95%	0%	37123	4.0288	60.35	108.53	0%	0%	0%	0%	0%
20200601	104.6	111.73	101.65	108.2	1.12%	1.53%	0%	53962	5.7507	80.15	106.57	0%	0%	0%	0%	0%
20200529	113.47	115.88	106.98	107	-6.22%	-3.25%	0%	55576	6.146	82.74	110.59	0%	0%	0%	0%	0%
20200528	113.7	116.65	112.49	114.1	-2%	-0.01%	0%	36295	4.1416	55.43	114.11	0%	0%	0%	0%	0%
20200527	116.56	121.9	113.5	116.43	0.23%	-0.41%	0%	65556	7.6641	95.85	116.91	0%	0%	0%	0%	0%
20200526	105.91	116.16	103.8	116.16	10%	3.15%	0%	63679	7.171	88.88	112.61	0%	0%	0%	0%	0%
20200525	102.2	109.5	98.28	105.6	1.53%	0.83%	0%	57009	5.9703	72.25	104.73	0%	0%	0%	0%	0%
20200522	107.02	109.97	102.69	104.01	-3.69%	-1.43%	0%	54382	5.7386	65.18	105.52	0%	0%	0%	0%	0%
20200521	100.6	109.2	100.55	108	5.91%	1.54%	0%	71665	7.6224	81.45	106.36	0%	0%	0%	0%	0%
20200520	104.14	109.69	100.01	101.97	-4.86%	-1.99%	0%	73207	7.6167	81.19	104.04	0%	0%	0%	0%	0%
20200519	109	113.2	103.19	107.18	2.27%	-0.92%	0%	84630	9.1544	95.32	108.17	0%	0%	0%	0%	0%
20200518	107.68	107.84	102.6	104.8	6.9%	-1.46%	0%	78351	8.3323	94.92	106.35	0%	0%	0%	0%	0%
20200515	88	98.04	86.16	98.04	10%	5.35%	0%	70280	6.5403	82.13	93.06	0%	0%	0%	0%	0%
20200514	85.01	89.13	85.01	89.13	10%	1.84%	0%	107031	9.3678	124.96	87.52	0%	0%	0%	0%	0%
20200513	81	85.69	80.99	81.03	-1.12%	-2.46%	0%	102358	8.5033	129.68	83.07	0%	0%	0%	0%	0%
20200512	77	84.52	74.62	81.95	4.62%	3.37%	0%	114987	9.1166	159.04	79.28	0%	0%	0%	0%	0%
20200511	80.68	85.92	78.21	78.33	0.28%	-5.98%	0%	129793	10.8128	203.92	83.31	0%	0%	0%	0%	0%
20200508	70.8	78.11	68	78.11	10%	6.97%	0%	160061	11.6869	258.66	73.02	0%	0%	0%	0%	0%
20200507	61.01	71.01	61	71.01	10.01%	8.43%	0%	118932	7.7892	228.5	65.49	0%	0%	0%	0%	0%
20200506	64	66.66	59	64.55	3.33%	4.21%	0%	159523	9.8806	381.99	61.94	0%	0%	0%	0%	0%
20200430	62.47	62.47	62.47	62.47	10%	0%	0%	13247	0.8275	78.43	62.47	0%	0%	0%	0%	0%
20200429	56.79	56.79	56.79	56.79	9.99%	0%	0%	3161	0.1795	16.86	56.79	0%	0%	0%	0%	0%
20200428	51.63	51.63	49.68	51.63	9.99%	0.23%	0%	36607	1.8857	145.28	51.51	0%	0%	0%	0%	0%
20200427	46.94	46.94	46.94	46.94	10.01%	0.04%	0%	1268	0.0595	6.55	46.92	0%	0%	0%	0%	0%
20200424	35.56	42.67	35.56	42.67	44.01%	0.31%	0%	2059	0.0876	5.94	42.54	0%	0%	0%	0%	0%