北摩高科(002985)_成本_均价

相关股票: 中国船舶中航沈飞航发动力中国重工中航光电中国卫通中航机载中航西飞振华科技中航重机中船防务中航高科景嘉微国博电子高德红外中无人机光启技术中国卫星中船科技西部超导航发控制航材股份航天电器中航电测航天电子海格通信华秦科技菲利华光威复材中直股份睿创微纳中兵红箭航天彩虹七一二钢研高纳国睿科技华力创通振华风光北斗星通中国海防三角防务北方导航中简科技
相关股吧: 600150股吧 600760股吧 600893股吧 601989股吧 002179股吧 601698股吧 600372股吧 000768股吧 000733股吧 600765股吧 600685股吧 600862股吧 300474股吧 688375股吧 002414股吧 688297股吧 002625股吧 600118股吧 600072股吧 688122股吧 000738股吧 688563股吧 002025股吧 300114股吧 600879股吧 002465股吧 688281股吧 300395股吧 300699股吧 600038股吧 688002股吧 000519股吧 002389股吧 603712股吧 300034股吧 600562股吧 300045股吧 688439股吧 002151股吧 600764股吧 300775股吧 600435股吧 300777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	37.22	37.67	37.12	37.4	0.54%	-0.08%	0%	13582	0.5084	79.78	37.43	0%	0%	0%	0%	0%
20230927	36.7	37.37	36.64	37.2	1.33%	0.24%	0%	12925	0.4796	74.09	37.11	0%	0%	0%	0%	0%
20230926	36.95	37.18	36.61	36.71	-1.18%	-0.22%	0%	11122	0.4092	61.48	36.79	0%	0%	0%	0%	0%
20230925	37.5	37.6	36.91	37.15	-1.14%	0.05%	0%	13301	0.4939	73.11	37.13	0%	0%	0%	0%	0%
20230922	37.17	37.64	36.91	37.58	1.1%	0.75%	0%	13139	0.4901	65.22	37.3	0%	0%	0%	0%	0%
20230921	36.97	37.54	36.7	37.17	0.27%	-0.05%	0%	12368	0.46	51.91	37.19	0%	0%	0%	0%	0%
20230920	37.13	37.42	37.02	37.07	-0.67%	-0.35%	0%	15272	0.5681	60.92	37.2	0%	0%	0%	0%	0%
20230919	38.03	38.18	37	37.32	-2.1%	-0.03%	0%	22226	0.8298	82.8	37.33	0%	0%	0%	0%	0%
20230918	37.7	38.55	37.58	38.12	0.9%	-0.16%	0%	20771	0.793	78.4	38.18	0%	0%	0%	0%	0%
20230915	37.88	38.09	37.42	37.78	0.29%	0.24%	0%	13639	0.514	51.11	37.69	0%	0%	0%	0%	0%
20230914	38.16	38.37	37.5	37.67	-1.1%	-0.34%	0%	15453	0.5841	57.78	37.8	0%	0%	0%	0%	0%
20230913	38.68	38.8	37.95	38.09	-1.73%	-0.39%	0%	16873	0.6452	62.69	38.24	0%	0%	0%	0%	0%
20230912	38.75	38.9	38.58	38.76	0.03%	0%	0%	13024	0.5048	47.26	38.76	0%	0%	0%	0%	0%
20230911	39.15	39.31	38.35	38.75	-1.1%	0.08%	0%	29360	1.1368	97.66	38.72	0%	0%	0%	0%	0%
20230908	38.41	39.36	38.25	39.18	1.63%	0.18%	0%	46697	1.8264	156.75	39.11	0%	0%	0%	0%	0%
20230907	38.78	38.92	38.4	38.55	-0.98%	-0.18%	0%	23477	0.9066	85.48	38.62	0%	0%	0%	0%	0%
20230906	37.8	39.05	37.76	38.93	2.47%	0.8%	0%	32737	1.2642	121.2	38.62	0%	0%	0%	0%	0%
20230905	38.03	38.4	37.9	37.99	-0.13%	-0.5%	0%	22012	0.8405	85.43	38.18	0%	0%	0%	0%	0%
20230904	37.88	38.09	37.57	38.04	0.9%	0.48%	0%	17092	0.6471	64.33	37.86	0%	0%	0%	0%	0%
20230901	38.03	38.26	37.5	37.7	-1.36%	-0.26%	0%	13959	0.5276	50.46	37.8	0%	0%	0%	0%	0%
20230831	38.18	38.35	37.85	38.22	-0.13%	0.42%	0%	16936	0.6445	59.01	38.06	0%	0%	0%	0%	0%
20230830	37.81	38.57	37.76	38.27	1.22%	0.08%	0%	26868	1.0275	87.65	38.24	0%	0%	0%	0%	0%
20230829	36.29	37.86	36.11	37.81	4.16%	1.15%	0%	37884	1.4161	61.85	37.38	0%	0%	0%	0%	0%
20230828	37.63	37.8	36.3	36.3	1.4%	-1.39%	0%	32563	1.1985	56.8	36.81	0%	0%	0%	0%	0%
20230825	36.32	36.59	35.69	35.8	-2.03%	-0.69%	0%	21673	0.7814	76.07	36.05	0%	0%	0%	0%	0%
20230824	36.68	36.96	36.2	36.54	-0.19%	-0.16%	0%	16967	0.621	57.75	36.6	0%	0%	0%	0%	0%
20230823	37.22	37.27	36.58	36.61	-1.98%	-0.49%	0%	17431	0.6412	57.97	36.79	0%	0%	0%	0%	0%
20230822	37.18	37.48	36.36	37.35	0.67%	0.97%	0%	28885	1.0684	92.68	36.99	0%	0%	0%	0%	0%
20230821	38.47	38.47	37.09	37.1	-2.78%	-1.46%	0%	29975	1.1287	93.79	37.65	0%	0%	0%	0%	0%
20230818	38.47	38.98	38.14	38.16	-1.32%	-1.11%	0%	26377	1.0178	84.87	38.59	0%	0%	0%	0%	0%
20230817	37.29	38.78	37.09	38.67	3.12%	1.42%	0%	38650	1.4739	120.71	38.13	0%	0%	0%	0%	0%
20230816	37.99	38.18	37.42	37.5	-1.47%	-0.69%	0%	20823	0.7862	68.02	37.76	0%	0%	0%	0%	0%
20230815	38.6	38.66	37.88	38.06	-1.4%	-0.26%	0%	17807	0.6795	55.13	38.16	0%	0%	0%	0%	0%
20230814	38.16	38.64	38.01	38.6	0.55%	0.76%	0%	19266	0.738	47.04	38.31	0%	0%	0%	0%	0%
20230811	39.07	39.07	38.29	38.39	-1.69%	-0.62%	0%	26071	1.007	60.05	38.63	0%	0%	0%	0%	0%
20230810	39.35	39.46	38.95	39.05	-0.76%	-0.13%	0%	22775	0.8906	28.84	39.1	0%	0%	0%	0%	0%
20230809	38.76	39.39	38.65	39.35	1.55%	0.74%	0%	25656	1.0022	32.73	39.06	0%	0%	0%	0%	0%
20230808	39.2	39.36	38.6	38.75	-1.42%	-0.13%	0%	37246	1.4452	83.24	38.8	0%	0%	0%	0%	0%
20230807	39.35	39.55	39.01	39.31	-0.2%	0.03%	0%	23733	0.9328	54.93	39.3	0%	0%	0%	0%	0%
20230804	39.55	39.65	39.13	39.39	0.23%	-0.03%	0%	29776	1.1732	65.52	39.4	0%	0%	0%	0%	0%
20230803	39.48	39.48	39.11	39.3	0.28%	0.08%	0%	22437	0.8811	50.39	39.27	0%	0%	0%	0%	0%
20230802	39.55	39.55	39.07	39.19	-1.28%	-0.18%	0%	36906	1.4491	81.72	39.26	0%	0%	0%	0%	0%
20230801	41.37	41.37	39.13	39.7	-4.8%	-0.48%	0%	100892	4.0243	234.48	39.89	0%	0%	0%	0%	0%
20230731	41.57	42.1	41.43	41.7	0.19%	0.17%	0%	41060	1.7095	122.12	41.63	0%	0%	0%	0%	0%
20230728	41.13	41.66	40.7	41.62	0.65%	1.14%	0%	26369	1.085	85.15	41.15	0%	0%	0%	0%	0%
20230727	42.08	42.19	41.22	41.35	-1.66%	-0.79%	0%	36620	1.5262	125.06	41.68	0%	0%	0%	0%	0%
20230726	42.35	42.36	41.87	42.05	-0.71%	0%	0%	20237	0.851	73.89	42.05	0%	0%	0%	0%	0%
20230725	42.5	42.5	41.86	42.35	1.36%	0.52%	0%	20615	0.8685	75.31	42.13	0%	0%	0%	0%	0%
20230724	42.16	42.16	41.66	41.78	-0.59%	-0.21%	0%	17816	0.7459	64.31	41.87	0%	0%	0%	0%	0%
20230721	42.1	42.4	41.9	42.03	-0.33%	-0.14%	0%	17804	0.7494	72.06	42.09	0%	0%	0%	0%	0%
20230720	42.98	43.27	42.11	42.17	-1.68%	-1.08%	0%	23806	1.0149	96.2	42.63	0%	0%	0%	0%	0%
20230719	43.6	43.73	42.75	42.89	-1.81%	-0.46%	0%	19653	0.8468	82.29	43.09	0%	0%	0%	0%	0%
20230718	43.31	43.86	42.9	43.68	0.97%	0.39%	0%	18283	0.7955	77.07	43.51	0%	0%	0%	0%	0%
20230717	43.51	43.59	43.04	43.26	-0.32%	0%	0%	13734	0.5942	55.67	43.26	0%	0%	0%	0%	0%
20230714	43.66	44.02	43.38	43.4	-0.55%	-0.6%	0%	15420	0.6732	58.05	43.66	0%	0%	0%	0%	0%
20230713	43.47	43.85	43.29	43.64	0.72%	0.14%	0%	17890	0.7796	61.96	43.58	0%	0%	0%	0%	0%
20230712	44.1	44.23	43.24	43.33	-1.77%	-0.91%	0%	19169	0.8383	66.7	43.73	0%	0%	0%	0%	0%
20230711	43.51	44.15	43.32	44.11	1.43%	0.62%	0%	21595	0.9468	72.75	43.84	0%	0%	0%	0%	0%
20230710	43.49	44.2	43.23	43.49	0.44%	-0.34%	0%	19534	0.8524	66.6	43.64	0%	0%	0%	0%	0%
20230707	43.59	43.73	42.9	43.3	-0.94%	0.02%	0%	20499	0.8875	67.19	43.29	0%	0%	0%	0%	0%
20230706	43.88	44.3	43.62	43.71	-0.57%	-0.43%	0%	20176	0.8857	66.92	43.9	0%	0%	0%	0%	0%
20230705	44.56	44.7	43.93	43.96	-1.35%	-0.66%	0%	22468	0.9943	66.37	44.25	0%	0%	0%	0%	0%
20230704	44.51	44.85	44.14	44.56	0.38%	0.04%	0%	24832	1.1061	78.42	44.54	0%	0%	0%	0%	0%
20230703	44.18	45	44.12	44.39	0.61%	-0.34%	0%	32716	1.4571	106.28	44.54	0%	0%	0%	0%	0%
20230630	43.46	44.6	43.3	44.12	1.36%	-0.02%	0%	39154	1.7277	131.72	44.13	0%	0%	0%	0%	0%
20230629	42.85	43.67	42.74	43.53	1.49%	0.3%	0%	25767	1.1182	92.9	43.4	0%	0%	0%	0%	0%
20230628	42.55	43.18	41.5	42.89	0.8%	1.11%	0%	28382	1.204	103.31	42.42	0%	0%	0%	0%	0%
20230627	41.95	42.67	41.95	42.55	1.48%	0.33%	0%	18875	0.8005	71.69	42.41	0%	0%	0%	0%	0%
20230626	42.9	43.22	41.91	41.93	-2.06%	-1.04%	0%	25688	1.0884	99.36	42.37	0%	0%	0%	0%	0%
20230621	43	43.02	42.22	42.81	-0.12%	0.42%	0%	29764	1.2688	119.48	42.63	0%	0%	0%	0%	0%
20230620	41.81	43.09	41.71	42.86	2.44%	0.49%	0%	43265	1.8454	188.13	42.65	0%	0%	0%	0%	0%
20230619	42.29	42.55	41.8	41.84	-1.06%	-0.83%	0%	21425	0.9039	102.61	42.19	0%	0%	0%	0%	0%
20230616	41.82	42.45	41.79	42.29	1.15%	0.09%	0%	19496	0.8238	97.06	42.25	0%	0%	0%	0%	0%
20230615	41.43	41.86	41.33	41.81	0.8%	0.43%	0%	19163	0.7978	97.04	41.63	0%	0%	0%	0%	0%
20230614	41.65	41.8	41.31	41.48	-0.53%	0%	0%	15753	0.6534	81.99	41.48	0%	0%	0%	0%	0%
20230613	41.9	42.18	41.59	41.7	-0.79%	-0.12%	0%	17390	0.7261	87.47	41.75	0%	0%	0%	0%	0%
20230612	42.14	42.59	41.89	42.03	-0.83%	-0.19%	0%	17232	0.7257	85.91	42.11	0%	0%	0%	0%	0%
20230609	42.01	42.38	41.6	42.38	0.76%	1%	0%	15279	0.6411	71.83	41.96	0%	0%	0%	0%	0%
20230608	41.7	42.15	41.5	42.06	0.55%	0.45%	0%	19644	0.8225	92.5	41.87	0%	0%	0%	0%	0%
20230607	41.94	42.25	41.5	41.83	-0.02%	0.14%	0%	12606	0.5266	59.12	41.77	0%	0%	0%	0%	0%
20230606	43.09	43.1	41.84	41.84	-3.22%	-1.41%	0%	18894	0.8018	86.22	42.44	0%	0%	0%	0%	0%
20230605	43.6	43.76	43.06	43.23	-0.92%	-0.18%	0%	14461	0.6263	68.67	43.31	0%	0%	0%	0%	0%
20230602	43.63	43.87	43.38	43.63	0.02%	-0.05%	0%	13985	0.6104	64.2	43.65	0%	0%	0%	0%	0%
20230601	43.2	44	42.72	43.62	0.9%	0.23%	0%	16548	0.7201	68.91	43.52	0%	0%	0%	0%	0%
20230531	43	43.81	42.92	43.23	0.53%	-0.41%	0%	23451	1.0179	93.61	43.41	0%	0%	0%	0%	0%
20230530	42.92	43.23	42.2	43	-0.16%	0.7%	0%	19446	0.8303	78.8	42.7	0%	0%	0%	0%	0%
20230529	44.73	44.85	42.91	43.07	-1.03%	-1.01%	0%	28308	1.2316	118.11	43.51	0%	0%	0%	0%	0%
20230526	43.46	43.73	42.8	43.52	0.05%	0.42%	0%	15057	0.6525	62.68	43.34	0%	0%	0%	0%	0%
20230525	43.06	43.75	42.92	43.5	0.74%	0.3%	0%	17635	0.7648	70	43.37	0%	0%	0%	0%	0%
20230524	43.16	43.44	42.08	43.18	0.33%	0.26%	0%	19223	0.828	68.95	43.07	0%	0%	0%	0%	0%
20230523	43.53	43.75	43.04	43.04	-1.24%	-0.69%	0%	14295	0.6195	49.57	43.34	0%	0%	0%	0%	0%
20230522	43.3	43.6	43.04	43.58	0.65%	0.51%	0%	18067	0.7834	58.73	43.36	0%	0%	0%	0%	0%
20230519	43.21	43.63	42.95	43.3	0%	0.09%	0%	17943	0.7762	56.79	43.26	0%	0%	0%	0%	0%
20230518	43.18	43.35	42.5	43.3	0.86%	0.67%	0%	29893	1.2858	90.27	43.01	0%	0%	0%	0%	0%
20230517	42.18	43.16	42.09	42.93	1.2%	0.44%	0%	30025	1.2832	89.71	42.74	0%	0%	0%	0%	0%
20230516	42.55	42.78	42.07	42.42	0.33%	0.02%	0%	19171	0.813	56.56	42.41	0%	0%	0%	0%	0%
20230515	40.57	42.31	40.57	42.28	3.88%	1.81%	0%	30352	1.2604	81.49	41.53	0%	0%	0%	0%	0%
20230510	41.79	41.98	41.23	41.5	-0.84%	0.02%	0%	27240	1.1302	57.02	41.49	0%	0%	0%	0%	0%
20230509	42.78	42.9	41.79	41.85	-2.49%	-0.81%	0%	41409	1.747	95.73	42.19	0%	0%	0%	0%	0%
20230508	42.31	43.25	42.2	42.92	1.44%	-0.05%	0%	31866	1.3682	73.86	42.94	0%	0%	0%	0%	0%
20230505	43.33	43.34	42.1	42.31	-2.38%	-0.52%	0%	35187	1.4965	81.35	42.53	0%	0%	0%	0%	0%
20230504	43.59	44.19	43.25	43.34	-0.62%	-0.64%	0%	29757	1.2981	71.57	43.62	0%	0%	0%	0%	0%
20230428	44.2	44.9	43.4	43.61	-1.2%	-0.3%	0%	30838	1.3487	75.3	43.74	0%	0%	0%	0%	0%
20230427	43.6	44.67	43.21	44.14	1.1%	0.16%	0%	29782	1.3126	75.07	44.07	0%	0%	0%	0%	0%
20230426	43	44.55	42.7	43.66	0.09%	-0.02%	0%	30136	1.3159	77.72	43.67	0%	0%	0%	0%	0%
20230425	43.88	44.6	43.28	43.62	-1%	-0.66%	0%	41335	1.8152	109.4	43.91	0%	0%	0%	0%	0%
20230424	46.19	46.19	43.85	44.06	-5.15%	-0.38%	0%	50318	2.2257	142.99	44.23	0%	0%	0%	0%	0%
20230421	45.14	46.85	45.01	46.45	2.77%	-0.13%	0%	58610	2.726	193.57	46.51	0%	0%	0%	0%	0%
20230420	45.88	46.45	44.8	45.2	-1.65%	-0.4%	0%	45443	2.0623	172.16	45.38	0%	0%	0%	0%	0%
20230419	46.5	46.74	45.76	45.96	-1.16%	-0.2%	0%	23980	1.1042	103.26	46.05	0%	0%	0%	0%	0%
20230418	46.59	46.8	46.03	46.5	-0.19%	0.04%	0%	26746	1.2432	120.42	46.48	0%	0%	0%	0%	0%
20230417	46.15	46.66	46.02	46.59	0.98%	0.37%	0%	22615	1.0498	103.19	46.42	0%	0%	0%	0%	0%
20230414	46.05	46.35	45.72	46.14	0.17%	0.24%	0%	19087	0.8785	89.41	46.03	0%	0%	0%	0%	0%
20230413	46.01	46.29	45.67	46.06	-0.04%	0.28%	0%	16104	0.7397	75.78	45.93	0%	0%	0%	0%	0%
20230412	46.5	46.66	45.96	46.08	-1.09%	-0.26%	0%	21487	0.9927	102.21	46.2	0%	0%	0%	0%	0%
20230411	46.24	46.69	45.95	46.59	0.8%	0.54%	0%	17441	0.8082	81.87	46.34	0%	0%	0%	0%	0%
20230410	46.78	46.83	46.1	46.22	-0.6%	-0.43%	0%	15975	0.7415	71.71	46.42	0%	0%	0%	0%	0%
20230407	46.5	46.79	46.32	46.5	0.43%	0%	0%	16156	0.7512	69.52	46.5	0%	0%	0%	0%	0%
20230406	46.4	46.85	46.15	46.3	-0.41%	-0.09%	0%	17083	0.7917	65.45	46.34	0%	0%	0%	0%	0%
20230404	46.75	46.99	46.26	46.49	-0.73%	-0.24%	0%	16467	0.7674	60.73	46.6	0%	0%	0%	0%	0%
20230403	46.09	47.02	46.03	46.83	1.63%	0.49%	0%	20322	0.947	68.93	46.6	0%	0%	0%	0%	0%
20230331	46.44	46.6	46.01	46.08	-0.71%	-0.3%	0%	15354	0.7097	49.07	46.22	0%	0%	0%	0%	0%
20230330	46.05	46.54	45.8	46.41	0.8%	0.41%	0%	16418	0.7588	50.15	46.22	0%	0%	0%	0%	0%
20230329	46.12	46.34	45.8	46.04	-0.63%	0.04%	0%	15384	0.7079	45.17	46.02	0%	0%	0%	0%	0%
20230328	46.79	47.17	46.05	46.33	-1.17%	-0.3%	0%	24385	1.1332	69.02	46.47	0%	0%	0%	0%	0%
20230327	47.52	47.81	46.8	46.88	-1.35%	-0.47%	0%	25384	1.1956	70.28	47.1	0%	0%	0%	0%	0%
20230324	47.3	47.68	46.85	47.52	0.59%	0.27%	0%	25600	1.2131	70.11	47.39	0%	0%	0%	0%	0%
20230323	47.18	47.53	46.4	47.24	0.13%	0.9%	0%	41254	1.9316	101.7	46.82	0%	0%	0%	0%	0%
20230322	48.25	48.38	46.84	47.18	-0.88%	-0.08%	0%	27743	1.3101	68.01	47.22	0%	0%	0%	0%	0%
20230321	47.28	48.12	46.78	47.6	2.76%	0.36%	0%	39252	1.8616	80.92	47.43	0%	0%	0%	0%	0%
20230320	47.33	47.33	46	46.32	-2.15%	-0.06%	0%	33185	1.5381	61.25	46.35	0%	0%	0%	0%	0%
20230317	47.51	48.1	47.05	47.34	0.02%	-0.38%	0%	26850	1.276	50.14	47.52	0%	0%	0%	0%	0%
20230316	48.65	48.88	47.27	47.33	-3.15%	-1.11%	0%	25886	1.239	47.99	47.86	0%	0%	0%	0%	0%
20230315	48.41	49	48.18	48.87	0.7%	0.41%	0%	24709	1.2027	46.16	48.67	0%	0%	0%	0%	0%
20230314	49.5	49.5	47.93	48.53	-2.14%	-0.08%	0%	33465	1.6253	62.55	48.57	0%	0%	0%	0%	0%
20230313	49.5	50.45	49.2	49.59	-0.16%	-0.16%	0%	31624	1.5707	60.11	49.67	0%	0%	0%	0%	0%
20230310	51	51.3	49.5	49.67	-2.78%	-0.92%	0%	46740	2.3429	85.53	50.13	0%	0%	0%	0%	0%
20230309	52.34	53.2	50.91	51.09	-1.24%	-1.29%	0%	54413	2.8164	101.23	51.76	0%	0%	0%	0%	0%
20230308	49.61	53.44	49.61	51.73	3.46%	-0.56%	0%	98344	5.1158	194.53	52.02	0%	0%	0%	0%	0%
20230307	50.16	51.5	49.96	50	0.08%	-1.54%	0%	77878	3.9544	174.13	50.78	0%	0%	0%	0%	0%
20230306	50.12	50.51	49.18	49.96	0.36%	0.14%	0%	40476	2.0194	98.74	49.89	0%	0%	0%	0%	0%
20230303	49.3	50.29	49.03	49.78	1.26%	0%	0%	34181	1.7017	87.88	49.78	0%	0%	0%	0%	0%
20230302	49.67	49.96	48.96	49.16	-0.93%	-0.3%	0%	30947	1.526	79.29	49.31	0%	0%	0%	0%	0%
20230301	49.72	49.87	49.38	49.62	-0.52%	0.1%	0%	25760	1.2769	65.34	49.57	0%	0%	0%	0%	0%
20230228	49.97	50.2	49.43	49.88	-0.18%	0.26%	0%	36154	1.7988	89.53	49.75	0%	0%	0%	0%	0%
20230227	49.4	50.3	48.96	49.97	1.05%	0.64%	0%	54060	2.6839	138.66	49.65	0%	0%	0%	0%	0%
20230224	47.79	49.59	47.79	49.45	3.45%	1.08%	0%	54619	2.6722	150.1	48.92	0%	0%	0%	0%	0%
20230223	48.41	48.48	47.68	47.8	-1.01%	-0.54%	0%	20522	0.9862	61.53	48.06	0%	0%	0%	0%	0%
20230222	47.77	48.5	47.62	48.29	0.65%	0.23%	0%	23580	1.1362	72.08	48.18	0%	0%	0%	0%	0%
20230221	46.98	48.2	46.95	47.98	2.15%	0.42%	0%	34464	1.6468	108.43	47.78	0%	0%	0%	0%	0%
20230220	46.77	47.2	46.28	46.97	0.82%	0.28%	0%	22005	1.0307	72.29	46.84	0%	0%	0%	0%	0%
20230217	47.25	47.47	46.2	46.59	-1.29%	-0.19%	0%	35068	1.6371	115.56	46.68	0%	0%	0%	0%	0%
20230216	48.59	48.65	46.79	47.2	-2.22%	-1.19%	0%	39641	1.8938	134.91	47.77	0%	0%	0%	0%	0%
20230215	48.81	48.84	47.91	48.27	-1%	0.17%	0%	40710	1.9617	137.47	48.19	0%	0%	0%	0%	0%
20230214	49.18	49.24	48.58	48.76	-0.85%	-0.12%	0%	24027	1.173	83.61	48.82	0%	0%	0%	0%	0%
20230213	48.87	49.62	48.86	49.18	0.76%	0.06%	0%	24999	1.2286	82.63	49.15	0%	0%	0%	0%	0%
20230210	49.43	49.69	48.61	48.81	-1.09%	-0.47%	0%	21548	1.0568	67.28	49.04	0%	0%	0%	0%	0%
20230209	48.88	49.46	48.7	49.35	0.96%	0.33%	0%	22310	1.0975	69.67	49.19	0%	0%	0%	0%	0%
20230208	49.88	49.88	48.87	48.88	-2.06%	-0.63%	0%	19857	0.9768	62.44	49.19	0%	0%	0%	0%	0%
20230207	49.67	49.97	49.48	49.91	0.48%	0.26%	0%	16882	0.8404	54.61	49.78	0%	0%	0%	0%	0%
20230206	50.2	50.37	49.4	49.67	-0.86%	-0.32%	0%	20649	1.029	62.69	49.83	0%	0%	0%	0%	0%
20230203	49.55	50.23	49.3	50.1	1.11%	0.36%	0%	30640	1.5294	86.35	49.92	0%	0%	0%	0%	0%
20230202	50.73	50.9	49.35	49.55	-2.33%	-0.62%	0%	42641	2.1259	124.96	49.86	0%	0%	0%	0%	0%
20230201	50.4	51.08	50.15	50.73	-0.22%	0.28%	0%	33625	1.7012	106.87	50.59	0%	0%	0%	0%	0%
20230131	49.75	51.11	49.5	50.84	1.88%	0.93%	0%	40479	2.0388	136.45	50.37	0%	0%	0%	0%	0%
20230130	49.56	50.5	49.1	49.9	2.76%	-0.08%	0%	43592	2.177	160.37	49.94	0%	0%	0%	0%	0%
20230120	48.82	49	48.21	48.56	-0.18%	-0.23%	0%	23907	1.1635	93.65	48.67	0%	0%	0%	0%	0%
20230119	48.27	48.72	47.84	48.65	1.31%	0.43%	0%	21097	1.0219	65.24	48.44	0%	0%	0%	0%	0%
20230118	48.52	48.56	47.91	48.02	-0.37%	-0.23%	0%	16232	0.7813	65.53	48.13	0%	0%	0%	0%	0%
20230117	47.26	48.4	47.01	48.2	2.03%	0.37%	0%	38611	1.8541	152.72	48.02	0%	0%	0%	0%	0%
20230116	45.51	47.48	45.51	47.24	3.82%	1.03%	0%	48030	2.2458	189.76	46.76	0%	0%	0%	0%	0%
20230113	45.25	45.67	45	45.5	0.22%	0.49%	0%	17041	0.7717	76.84	45.28	0%	0%	0%	0%	0%
20230112	45.52	46.58	45.17	45.4	0.67%	-0.96%	0%	23180	1.0626	105.88	45.84	0%	0%	0%	0%	0%
20230111	45.5	45.79	44.96	45.1	-0.44%	-0.6%	0%	16702	0.7577	79.14	45.37	0%	0%	0%	0%	0%
20230110	45.69	45.83	44.96	45.3	-0.35%	-0.04%	0%	15076	0.6832	73.02	45.32	0%	0%	0%	0%	0%
20230109	45.81	46.1	45.31	45.46	-0.76%	-0.44%	0%	21226	0.9692	100.97	45.66	0%	0%	0%	0%	0%
20230106	45.92	46.24	45.65	45.81	-0.24%	-0.24%	0%	16969	0.7793	87.04	45.92	0%	0%	0%	0%	0%
20230105	45.76	46.25	45.57	45.92	0.35%	-0.07%	0%	15818	0.7269	76.97	45.95	0%	0%	0%	0%	0%
20230104	45.81	46.12	45.39	45.76	-0.28%	0.13%	0%	17557	0.8024	84.06	45.7	0%	0%	0%	0%	0%
20230103	45.03	46.28	44.82	45.89	1.75%	0.17%	0%	27540	1.2616	138.13	45.81	0%	0%	0%	0%	0%
20221230	45.3	45.7	44.98	45.1	0.04%	-0.4%	0%	9792	0.4434	55.53	45.28	0%	0%	0%	0%	0%
20221229	44.46	45.68	44.39	45.08	0.76%	-0.16%	0%	15390	0.6948	77.05	45.15	0%	0%	0%	0%	0%
20221228	45.31	45.6	44.5	44.74	-1.89%	-0.53%	0%	14536	0.6538	74.15	44.98	0%	0%	0%	0%	0%
20221227	45.74	45.98	45.17	45.6	0%	0.04%	0%	12553	0.5722	63.32	45.58	0%	0%	0%	0%	0%
20221226	44	45.87	44	45.6	3.87%	0.6%	0%	21143	0.9585	99.31	45.33	0%	0%	0%	0%	0%
20221223	43.8	44.3	43.72	43.9	-0.68%	-0.32%	0%	9393	0.4137	40.79	44.04	0%	0%	0%	0%	0%
20221222	45.92	46.22	44.08	44.2	-3.83%	-0.56%	0%	29825	1.3257	122.56	44.45	0%	0%	0%	0%	0%
20221221	46.44	47.1	45.56	45.96	-1.25%	-0.54%	0%	20402	0.9427	88.88	46.21	0%	0%	0%	0%	0%
20221220	46	46.64	45.8	46.54	0.8%	0.3%	0%	12277	0.5696	52.3	46.4	0%	0%	0%	0%	0%
20221219	45.68	47	45.68	46.17	0.63%	-0.32%	0%	21576	0.9995	82.16	46.32	0%	0%	0%	0%	0%
20221216	46.02	46.25	45.3	45.88	-0.97%	0.31%	0%	19462	0.8901	71.6	45.74	0%	0%	0%	0%	0%
20221215	46.47	46.47	46.01	46.33	0.17%	0.22%	0%	13342	0.6168	48.13	46.23	0%	0%	0%	0%	0%
20221214	46.31	46.66	46.1	46.25	-0.13%	-0.06%	0%	17388	0.8047	62.32	46.28	0%	0%	0%	0%	0%
20221213	46.7	46.87	46.2	46.31	-1.24%	-0.11%	0%	19908	0.9229	65.41	46.36	0%	0%	0%	0%	0%
20221212	46.6	47.16	46	46.89	0.41%	0.73%	0%	27652	1.2871	91.07	46.55	0%	0%	0%	0%	0%
20221209	46.6	46.88	46.08	46.7	0.21%	0.6%	0%	22742	1.0557	77.94	46.42	0%	0%	0%	0%	0%
20221208	47.26	47.28	46.31	46.6	-1.44%	-0.17%	0%	23484	1.0962	81.97	46.68	0%	0%	0%	0%	0%
20221207	46.8	47.4	46.61	47.28	0.49%	0.3%	0%	25511	1.2025	91.54	47.14	0%	0%	0%	0%	0%
20221206	46.33	47.24	46.2	47.05	1.51%	0.51%	0%	37560	1.7583	127.1	46.81	0%	0%	0%	0%	0%
20221205	46.46	46.56	45.9	46.35	0.39%	0.06%	0%	27477	1.2728	95.47	46.32	0%	0%	0%	0%	0%
20221202	46.53	47.05	45.9	46.17	-0.6%	-0.37%	0%	28395	1.3158	100.01	46.34	0%	0%	0%	0%	0%
20221201	46.76	47.27	46.4	46.45	0.15%	-0.62%	0%	31200	1.4584	112.19	46.74	0%	0%	0%	0%	0%
20221130	46.69	46.9	46.2	46.38	-0.22%	-0.17%	0%	24327	1.1303	90.43	46.46	0%	0%	0%	0%	0%
20221129	46.2	46.88	45.9	46.48	0.63%	0.13%	0%	24912	1.1565	87.3	46.42	0%	0%	0%	0%	0%
20221128	45.88	46.42	45.61	46.19	-0.73%	0.35%	0%	17450	0.8032	59.08	46.03	0%	0%	0%	0%	0%
20221125	47.2	47.59	46.48	46.53	-1.52%	-0.66%	0%	18531	0.8679	60.98	46.84	0%	0%	0%	0%	0%
20221124	47.47	47.95	46.86	47.25	0.25%	-0.23%	0%	16420	0.7776	52.71	47.36	0%	0%	0%	0%	0%
20221123	48.19	48.3	46.51	47.13	-2.18%	-0.02%	0%	35449	1.6712	106.68	47.14	0%	0%	0%	0%	0%
20221122	49.78	50.2	48	48.18	-3.43%	-1.53%	0%	25115	1.2288	81.24	48.93	0%	0%	0%	0%	0%
20221121	49.4	50.26	49.22	49.89	0.18%	0.02%	0%	20143	1.0047	67.05	49.88	0%	0%	0%	0%	0%
20221118	50.19	50.88	49.61	49.8	-0.02%	-0.46%	0%	23162	1.1589	72.94	50.03	0%	0%	0%	0%	0%
20221117	49.4	49.88	48.66	49.81	0.63%	1.47%	0%	19788	0.9713	58.26	49.09	0%	0%	0%	0%	0%
20221116	49.7	51.09	49.33	49.5	-0.4%	-1.53%	0%	36567	1.8381	106.29	50.27	0%	0%	0%	0%	0%
20221115	48.99	49.93	48.61	49.7	1.22%	0.38%	0%	27561	1.3645	78.18	49.51	0%	0%	0%	0%	0%
20221114	49.48	50.36	48.87	49.1	-1.41%	-0.73%	0%	26043	1.2881	70.75	49.46	0%	0%	0%	0%	0%
20221111	50	50.29	49.35	49.8	1.32%	-0.14%	0%	25931	1.2933	67.66	49.87	0%	0%	0%	0%	0%
20221110	50.5	50.72	49.01	49.15	-3.57%	-0.93%	0%	35183	1.7453	87.09	49.61	0%	0%	0%	0%	0%
20221109	51.52	51.93	50.77	50.97	0.16%	-0.6%	0%	26187	1.3429	60.37	51.28	0%	0%	0%	0%	0%
20221108	50.9	51.1	49.85	50.89	-0.06%	0.69%	0%	22943	1.1595	50.45	50.54	0%	0%	0%	0%	0%
20221107	52.36	52.44	50.66	50.92	-2.34%	-0.7%	0%	36894	1.8918	78.45	51.28	0%	0%	0%	0%	0%
20221104	51.37	52.43	50.9	52.14	0.79%	0.7%	0%	35575	1.8421	71.19	51.78	0%	0%	0%	0%	0%
20221103	51.19	52.5	50.98	51.73	0.21%	0%	0%	27728	1.4343	57.76	51.73	0%	0%	0%	0%	0%
20221102	52.01	52.59	51.41	51.62	-1.64%	-0.23%	0%	37337	1.9317	79.16	51.74	0%	0%	0%	0%	0%
20221101	52.07	53.09	51.55	52.48	0.79%	0.32%	0%	41369	2.1641	91.28	52.31	0%	0%	0%	0%	0%
20221031	50.01	52.52	49.18	52.07	4.12%	1.42%	0%	44103	2.2641	99.72	51.34	0%	0%	0%	0%	0%
20221028	52	52.66	49.6	50.01	-5.41%	-2.63%	0%	44935	2.3077	102.29	51.36	0%	0%	0%	0%	0%
20221027	51.23	53.48	50.39	52.87	4.94%	1.23%	0%	76308	3.9859	186.16	52.23	0%	0%	0%	0%	0%
20221026	50.18	50.96	49.08	50.38	0.2%	0.2%	0%	40500	2.0363	111.55	50.28	0%	0%	0%	0%	0%
20221025	50.01	50.57	48.61	50.28	0.58%	0.9%	0%	45345	2.2596	128.66	49.83	0%	0%	0%	0%	0%
20221024	48.2	51.18	48.19	49.99	3.76%	-0.02%	0%	74465	3.7233	230.39	50	0%	0%	0%	0%	0%
20221021	48.65	48.79	48.14	48.18	-0.74%	-0.66%	0%	18284	0.8868	66.22	48.5	0%	0%	0%	0%	0%
20221020	48.01	48.8	47.84	48.54	0.6%	0.33%	0%	22738	1.1	81.1	48.38	0%	0%	0%	0%	0%
20221019	47.4	48.46	47.22	48.25	1.07%	0.21%	0%	28736	1.3837	104.79	48.15	0%	0%	0%	0%	0%
20221018	47.87	48.07	47.03	47.74	-0.06%	0.23%	0%	22125	1.0538	82.2	47.63	0%	0%	0%	0%	0%
20221017	47.5	48.3	46.8	47.77	1.23%	0.21%	0%	42756	2.0381	160.79	47.67	0%	0%	0%	0%	0%
20220720	59.78	62.77	58.68	62.07	6.05%	0.78%	0%	117743	7.2513	196.66	61.59	0%	0%	0%	0%	0%
20220719	57.61	59.26	57.08	58.53	1.81%	0.34%	0%	41311	2.4097	71.93	58.33	0%	0%	0%	0%	0%
20220718	58.6	59.38	56.56	57.49	-1.86%	0.14%	0%	44319	2.5444	72.15	57.41	0%	0%	0%	0%	0%
20220715	58.7	59.56	58.28	58.58	-0.2%	-0.36%	0%	44105	2.5928	70.57	58.79	0%	0%	0%	0%	0%
20220714	55.71	59.28	55.22	58.7	5.92%	0.84%	0%	80488	4.6856	124.35	58.21	0%	0%	0%	0%	0%
20220713	56	56.87	55.32	55.42	-1.41%	-0.57%	0%	34939	1.9475	53.27	55.74	0%	0%	0%	0%	0%
20220712	57.79	58.68	56.2	56.21	-2.75%	-1.7%	0%	44469	2.5429	67.23	57.18	0%	0%	0%	0%	0%
20220711	58.13	58.56	56.65	57.8	-1.57%	0.54%	0%	45198	2.5983	66.55	57.49	0%	0%	0%	0%	0%
20220708	60.83	61.4	58.57	58.72	-2.54%	-1.01%	0%	61238	3.6325	90.62	59.32	0%	0%	0%	0%	0%
20220707	58.62	61.4	58.3	60.25	2.78%	-0.07%	0%	76733	4.6266	112.49	60.29	0%	0%	0%	0%	0%
20220706	58.03	60.8	57.85	58.62	-0.48%	-1.05%	0%	65512	3.8811	93.4	59.24	0%	0%	0%	0%	0%
20220705	59.22	59.22	57.09	58.9	-0.94%	1.46%	0%	73766	4.2818	106.97	58.05	0%	0%	0%	0%	0%
20220704	57.7	59.5	56.36	59.46	4.35%	1.23%	0%	68145	4.0027	102.49	58.74	0%	0%	0%	0%	0%
20220701	59.22	59.48	56.9	56.98	-2.73%	-1.38%	0%	63756	3.6836	96.61	57.78	0%	0%	0%	0%	0%
20220630	59.03	59.78	58.43	58.58	-0.36%	-0.63%	0%	58451	3.4455	91.9	58.95	0%	0%	0%	0%	0%
20220629	61	61	58.71	58.79	-3.42%	-1.61%	0%	51166	3.0572	79.72	59.75	0%	0%	0%	0%	0%
20220628	60.5	61.9	59.85	60.87	0.61%	-0.18%	0%	59875	3.6513	96.84	60.98	0%	0%	0%	0%	0%
20220627	61.01	61.88	59.88	60.5	1.17%	-0.2%	0%	59987	3.6363	99.58	60.62	0%	0%	0%	0%	0%
20220624	59.47	60.88	58.9	59.8	1.44%	-0.1%	0%	78525	4.7007	130.28	59.86	0%	0%	0%	0%	0%
20220623	54.72	58.98	54.03	58.95	8.13%	2.9%	0%	87685	5.0238	147.35	57.29	0%	0%	0%	0%	0%
20220622	56.23	56.54	54.5	54.52	-2.31%	-1.3%	0%	43915	2.4259	77.64	55.24	0%	0%	0%	0%	0%
20220621	58.19	58.28	55.53	55.81	-3.71%	-1.19%	0%	59416	3.3556	107.49	56.48	0%	0%	0%	0%	0%
20220620	57.27	59.96	57.25	57.96	1.31%	-0.51%	0%	53568	3.1208	103.91	58.26	0%	0%	0%	0%	0%
20220617	56.64	57.76	56.07	57.21	1.01%	0.4%	0%	49381	2.8137	92.1	56.98	0%	0%	0%	0%	0%
20220616	56	57.87	55.01	56.64	-3.92%	-0.25%	0%	78002	4.4286	152.03	56.78	0%	0%	0%	0%	0%
20220615	59.48	60.66	58.88	58.95	-0.52%	-1.73%	0%	41272	2.4759	93.03	59.99	0%	0%	0%	0%	0%
20220614	60.58	60.63	57.61	59.26	-2.4%	0.97%	0%	43841	2.573	99.21	58.69	0%	0%	0%	0%	0%
20220613	61.27	61.84	59.6	60.72	-1.4%	0.46%	0%	52386	3.166	121.18	60.44	0%	0%	0%	0%	0%
20220610	60.26	62.32	60.22	61.58	1.37%	0.2%	0%	44699	2.7473	111.46	61.46	0%	0%	0%	0%	0%
20220609	62.42	62.48	60.29	60.75	-2.82%	-0.44%	0%	38601	2.3554	94.44	61.02	0%	0%	0%	0%	0%
20220608	63.1	64.35	61.46	62.51	-0.76%	-0.11%	0%	37507	2.3473	95.72	62.58	0%	0%	0%	0%	0%
20220607	64.43	64.66	62.14	62.99	-2.66%	-0.19%	0%	35021	2.2103	87.6	63.11	0%	0%	0%	0%	0%
20220606	62.85	66.29	62.71	64.71	2.39%	-0.26%	0%	57286	3.7167	149.76	64.88	0%	0%	0%	0%	0%
20220602	62.4	63.3	61.27	63.2	1.2%	1.18%	0%	26961	1.6841	70.46	62.46	0%	0%	0%	0%	0%
20220601	62.02	63.51	61.07	62.45	0.86%	0.42%	0%	30319	1.8854	74.19	62.19	0%	0%	0%	0%	0%
20220531	62	62.34	60.7	61.92	-0.19%	0.44%	0%	28637	1.7656	67.13	61.65	0%	0%	0%	0%	0%
20220530	59.75	62.45	59.08	62.04	4.15%	1.16%	0%	43400	2.6616	99.15	61.33	0%	0%	0%	0%	0%
20220527	60.42	61.14	59.1	59.57	-1.62%	-0.85%	0%	29423	1.7678	66.5	60.08	0%	0%	0%	0%	0%
20220526	58.03	61.3	58	60.55	3.29%	0.75%	0%	50877	3.0577	116.66	60.1	0%	0%	0%	0%	0%
20220525	57.06	58.65	56.5	58.62	1.95%	1.23%	0%	33812	1.9582	77.86	57.91	0%	0%	0%	0%	0%
20220524	59.9	61.1	57.2	57.5	-3.52%	-2.87%	0%	51888	3.0718	109.83	59.2	0%	0%	0%	0%	0%
20220523	60.07	60.2	58.7	59.6	-0.8%	0.47%	0%	30797	1.827	65.93	59.32	0%	0%	0%	0%	0%
20220520	61.02	61.61	58.78	60.08	-0.86%	0.25%	0%	48030	2.8786	102.17	59.93	0%	0%	0%	0%	0%
20220519	60.4	60.93	59.6	60.6	-1.7%	0.63%	0%	54234	3.2661	118.78	60.22	0%	0%	0%	0%	0%
20220518	59.9	62.22	58.99	61.65	3.35%	1.6%	0%	46690	2.8333	101.84	60.68	0%	0%	0%	0%	0%
20220517	75.9	78	73	77.75	2.84%	2.03%	0%	32263	2.4584	88.78	76.2	0%	0%	0%	0%	0%
20220516	77.3	79.19	74.83	75.6	1.07%	-0.9%	0%	32679	2.493	89	76.29	0%	0%	0%	0%	0%
20220513	74.89	75.2	73.65	74.8	0.47%	0.24%	0%	19215	1.4339	52.2	74.62	0%	0%	0%	0%	0%
20220512	73.01	75.22	72.64	74.45	1.31%	0.4%	0%	27248	2.0204	72.77	74.15	0%	0%	0%	0%	0%
20220511	74.94	77.4	72.88	73.49	2.78%	-2.27%	0%	62992	4.7371	170.12	75.2	0%	0%	0%	0%	0%
20220510	71	73.3	70.4	71.5	-0.42%	-0.96%	0%	39988	2.8869	110.31	72.19	0%	0%	0%	0%	0%
20220509	70.46	72.99	70.03	71.8	0.73%	0.1%	0%	32057	2.2995	87.62	71.73	0%	0%	0%	0%	0%
20220506	71.01	72.07	69.88	71.28	-2.09%	0.14%	0%	30872	2.1974	85.75	71.18	0%	0%	0%	0%	0%
20220505	69	73.3	68.18	72.8	5.13%	1.27%	0%	49456	3.5552	132.92	71.89	0%	0%	0%	0%	0%
20220429	65.07	69.5	65	69.25	6.44%	2.43%	0%	38664	2.6142	96.1	67.61	0%	0%	0%	0%	0%
20220428	62.9	66.55	62.21	65.06	1.9%	0.29%	0%	41248	2.6758	104.99	64.87	0%	0%	0%	0%	0%
20220427	57.11	64	56.9	63.85	9.33%	5.54%	0%	32797	1.9842	83.77	60.5	0%	0%	0%	0%	0%
20220426	60.41	62.2	58.12	58.4	-3.61%	-3.47%	0%	28385	1.7173	76.12	60.5	0%	0%	0%	0%	0%
20220425	63.11	64.19	60.41	60.59	-7.35%	-3.21%	0%	33631	2.1054	94.59	62.6	0%	0%	0%	0%	0%
20220422	68.32	69.33	65.31	65.4	-5.42%	-2.3%	0%	45832	3.0681	141.76	66.94	0%	0%	0%	0%	0%
20220421	68.43	69.83	67.65	69.15	1.05%	0.48%	0%	42764	2.9432	148.38	68.82	0%	0%	0%	0%	0%
20220420	69.24	70.48	68.39	68.43	-1.3%	-0.96%	0%	24727	1.7084	93.17	69.09	0%	0%	0%	0%	0%
20220419	68	70.55	68	69.33	0.38%	0.19%	0%	48773	3.3751	188.94	69.2	0%	0%	0%	0%	0%
20220418	66.66	70	64.88	69.07	8.23%	1.6%	0%	60055	4.0826	255.89	67.98	0%	0%	0%	0%	0%
20220415	63.75	64	62.1	63.82	0.36%	1.14%	0%	15349	0.9685	70.6	63.1	0%	0%	0%	0%	0%
20220414	64.38	64.5	63.42	63.59	-0.64%	-0.36%	0%	14658	0.9355	63.63	63.82	0%	0%	0%	0%	0%
20220413	65.11	65.11	63.36	64	-1.99%	-0.44%	0%	13860	0.8909	54.45	64.28	0%	0%	0%	0%	0%
20220412	63.83	65.34	62.75	65.3	2.22%	1.59%	0%	22766	1.4634	84.22	64.28	0%	0%	0%	0%	0%
20220411	67.43	67.7	63.6	63.88	-5.24%	-1.3%	0%	23432	1.5165	79.41	64.72	0%	0%	0%	0%	0%
20220408	67	67.86	65.71	67.41	-0.22%	0.94%	0%	19986	1.3346	65.53	66.78	0%	0%	0%	0%	0%
20220407	69.96	70.12	67.44	67.56	-2.51%	-1.16%	0%	21900	1.4969	72.43	68.35	0%	0%	0%	0%	0%
20220401	70.8	72.37	70.7	71.5	0.18%	-0.08%	0%	17013	1.2175	58.92	71.56	0%	0%	0%	0%	0%
20220331	73	74.4	70.88	71.37	-3.14%	-0.63%	0%	20109	1.4443	68.66	71.82	0%	0%	0%	0%	0%
20220330	72.5	73.97	70.6	73.68	3.72%	1.68%	0%	24713	1.7907	78.48	72.46	0%	0%	0%	0%	0%
20220329	70.66	72.99	70.66	71.04	0.62%	-1.11%	0%	28145	2.022	88.88	71.84	0%	0%	0%	0%	0%
20220328	73.01	73.43	70	70.6	-4.04%	-0.28%	0%	37603	2.6622	118.27	70.8	0%	0%	0%	0%	0%
20220325	73.67	75.85	73.48	73.57	0.16%	-1.17%	0%	24879	1.852	86.53	74.44	0%	0%	0%	0%	0%
20220324	75.84	76.16	72.65	73.45	-4.11%	0%	0%	42569	3.1267	138.65	73.45	0%	0%	0%	0%	0%
20220323	74.04	77.49	73.6	76.6	3.46%	0.43%	0%	36479	2.7823	124.62	76.27	0%	0%	0%	0%	0%
20220322	76	76.73	73.73	74.04	-2.23%	-0.64%	0%	21706	1.6175	74.79	74.52	0%	0%	0%	0%	0%
20220321	76.25	77.56	75.12	75.73	-0.32%	-0.51%	0%	18553	1.4123	63.55	76.12	0%	0%	0%	0%	0%
20220318	77.94	78.87	75.06	75.97	-2.21%	-0.18%	0%	20908	1.5914	71.64	76.11	0%	0%	0%	0%	0%
20220317	75.21	80.28	75.21	77.69	4.03%	-1.02%	0%	39996	3.1393	138.11	78.49	0%	0%	0%	0%	0%
20220316	73.9	74.85	70.7	74.68	2.79%	2.08%	0%	23549	1.7228	82.12	73.16	0%	0%	0%	0%	0%
20220315	75	76.27	72.65	72.65	-3.94%	-2.33%	0%	23167	1.7231	78.76	74.38	0%	0%	0%	0%	0%
20220311	76.5	76.99	74.63	76.77	-0.95%	0.99%	0%	19336	1.47	64.34	76.02	0%	0%	0%	0%	0%
20220310	74.09	78.24	74.04	77.51	6.34%	1.08%	0%	38780	2.9738	122.85	76.68	0%	0%	0%	0%	0%
20220309	76.23	76.27	69.99	72.89	-3.89%	0.15%	0%	38984	2.8371	108.36	72.78	0%	0%	0%	0%	0%
20220308	78.04	79.58	75.65	75.84	-3.62%	-2.13%	0%	26033	2.0172	73.58	77.49	0%	0%	0%	0%	0%
20220307	82.07	82.5	78.15	78.69	-4.21%	-1.02%	0%	27183	2.161	69.17	79.5	0%	0%	0%	0%	0%
20220304	82.49	84.26	81.3	82.15	-1.57%	-0.68%	0%	17233	1.4253	46.05	82.71	0%	0%	0%	0%	0%
20220303	85.99	86.05	83.13	83.46	-2.94%	-0.65%	0%	24750	2.0793	66.28	84.01	0%	0%	0%	0%	0%
20220302	87.2	87.2	85.35	85.99	-1.3%	0.14%	0%	16537	1.42	44.47	85.87	0%	0%	0%	0%	0%
20220301	86.8	87.61	85.9	87.12	0.89%	0.46%	0%	28644	2.4841	76.5	86.72	0%	0%	0%	0%	0%
20220228	86.11	87.79	84.5	86.35	1.82%	-0.01%	0%	30600	2.6427	83.26	86.36	0%	0%	0%	0%	0%
20220225	83.81	86.2	83.5	84.81	1.19%	0.13%	0%	34099	2.8882	92.15	84.7	0%	0%	0%	0%	0%
20220224	84.5	87.5	82.52	83.81	-1.5%	-0.66%	0%	58635	4.9468	159.65	84.37	0%	0%	0%	0%	0%
20220223	80.51	85.5	80	85.09	4.58%	1.75%	0%	48946	4.0933	148.3	83.63	0%	0%	0%	0%	0%
20220222	87.77	88.45	80	81.36	-6.9%	-1.14%	0%	71157	5.8563	227.74	82.3	0%	0%	0%	0%	0%
20220221	88.15	88.99	86.77	87.39	-1.05%	-0.16%	0%	21149	1.8512	79.5	87.53	0%	0%	0%	0%	0%
20220218	88.2	89.28	87.52	88.32	-0.43%	0.06%	0%	20184	1.7817	67.22	88.27	0%	0%	0%	0%	0%
20220217	88.3	89.58	87.38	88.7	0.57%	0.17%	0%	29419	2.605	83.11	88.55	0%	0%	0%	0%	0%
20220216	87.87	88.86	86.89	88.2	-0.33%	0.75%	0%	22375	1.9586	51.35	87.54	0%	0%	0%	0%	0%
20220215	86.78	88.55	86.01	88.49	1.95%	1.15%	0%	20215	1.7685	38.28	87.48	0%	0%	0%	0%	0%
20220214	85.8	88.65	85.21	86.8	0.68%	0%	0%	26877	2.333	50.07	86.8	0%	0%	0%	0%	0%
20220211	88.5	88.86	85.68	86.21	-2.59%	-0.93%	0%	29379	2.5567	55.23	87.02	0%	0%	0%	0%	0%
20220210	89.26	89.72	88.05	88.5	-0.9%	-0.21%	0%	18174	1.6119	34.83	88.69	0%	0%	0%	0%	0%
20220209	87.01	89.5	86.01	89.3	2.41%	1.37%	0%	26036	2.2935	48.25	88.09	0%	0%	0%	0%	0%
20211203	114.29	115.77	112.53	115.3	1.57%	0.68%	0%	30024	3.4383	70.89	114.52	0%	0%	0%	0%	0%
20211202	118.02	118.02	112.02	113.52	-3.12%	-0.61%	0%	44139	5.0414	103.53	114.22	0%	0%	0%	0%	0%
20211201	125.91	126.96	116.78	117.17	-6.94%	-2.24%	0%	55151	6.6099	143.7	119.85	0%	0%	0%	0%	0%
20211130	127.98	128.5	124.28	125.91	1.69%	-0.41%	0%	74414	9.4078	226.6	126.43	0%	0%	0%	0%	0%
20211129	110.88	123.82	110.1	123.82	10%	1.97%	0%	81296	9.8717	274.17	121.43	0%	0%	0%	0%	0%
20211126	109.8	112.88	109.2	112.56	2.51%	0.82%	0%	19458	2.1722	72.6	111.64	0%	0%	0%	0%	0%
20211125	112.68	113.6	109.5	109.8	-2.32%	-1.12%	0%	17342	1.9256	62.63	111.04	0%	0%	0%	0%	0%
20211124	114.5	115.89	112.03	112.41	-2.4%	-0.87%	0%	22044	2.4997	79.48	113.4	0%	0%	0%	0%	0%
20211123	116.84	117.26	113.3	115.18	-1.4%	-0.01%	0%	24354	2.8054	85.19	115.19	0%	0%	0%	0%	0%
20211122	115.96	119.42	115.06	116.82	0.49%	0.21%	0%	26746	3.1178	91.78	116.57	0%	0%	0%	0%	0%
20211119	113	117.61	111.65	116.25	3.1%	0.77%	0%	31197	3.599	105.08	115.36	0%	0%	0%	0%	0%
20211118	113.37	113.73	109.5	112.75	0.59%	0.83%	0%	21378	2.3904	70.41	111.82	0%	0%	0%	0%	0%
20211117	109.6	112.72	108.6	112.09	2.27%	0.85%	0%	19384	2.1545	61.36	111.15	0%	0%	0%	0%	0%
20211116	114.9	115.41	109.3	109.6	-4.14%	-2.3%	0%	34345	3.8529	107.81	112.18	0%	0%	0%	0%	0%
20211115	118.02	119.51	113.81	114.33	-3.58%	-1.11%	0%	33783	3.9055	109.88	115.61	0%	0%	0%	0%	0%
20211112	117.42	120.5	117.42	118.58	1.05%	-0.54%	0%	25474	3.0371	85.57	119.22	0%	0%	0%	0%	0%
20211111	119	119.66	117.04	117.35	-1.86%	-0.78%	0%	21885	2.5884	71.49	118.27	0%	0%	0%	0%	0%
20211110	117.88	120.5	116.72	119.58	1.88%	0.16%	0%	32186	3.8427	104.65	119.39	0%	0%	0%	0%	0%
20211109	115.7	119.55	115.04	117.37	1.76%	-0.3%	0%	29319	3.4513	99.23	117.72	0%	0%	0%	0%	0%
20211108	114.1	115.49	111.11	115.34	0.81%	1.26%	0%	28611	3.2591	99.86	113.91	0%	0%	0%	0%	0%
20211105	113.36	116.98	112.16	114.41	0.36%	-0.2%	0%	27351	3.1356	98.67	114.64	0%	0%	0%	0%	0%
20211104	110.7	114.5	110.3	114	3.09%	1%	0%	30298	3.4197	114.52	112.87	0%	0%	0%	0%	0%
20211103	110	111.5	108.09	110.58	-1.07%	0.89%	0%	24082	2.6395	94.4	109.6	0%	0%	0%	0%	0%
20211102	108.97	112.96	108.52	111.78	3.2%	0.23%	0%	31515	3.5145	129.35	111.52	0%	0%	0%	0%	0%
20211101	111.77	113	108.05	108.31	-1.8%	-1.4%	0%	33294	3.6573	146.49	109.85	0%	0%	0%	0%	0%
20211029	106	111.08	104.27	110.3	3.53%	1.41%	0%	34072	3.7061	161.18	108.77	0%	0%	0%	0%	0%
20211028	104.4	107.29	101.03	106.54	0.79%	1.46%	0%	29487	3.0963	150.42	105.01	0%	0%	0%	0%	0%
20211027	105.7	107.5	104.58	105.7	0.59%	-0.23%	0%	18179	1.9258	100.4	105.94	0%	0%	0%	0%	0%
20211026	105.51	107.32	104.2	105.08	-1.43%	-0.45%	0%	14914	1.5743	82.94	105.56	0%	0%	0%	0%	0%
20211025	106.69	108.2	102.76	106.6	-0.08%	1.61%	0%	24462	2.5663	133.06	104.91	0%	0%	0%	0%	0%
20211022	105.1	107	104.34	106.69	0.79%	0.69%	0%	13451	1.4253	73.59	105.96	0%	0%	0%	0%	0%
20211021	106	107.4	105.26	105.85	-0.52%	-0.2%	0%	15895	1.6858	80.26	106.06	0%	0%	0%	0%	0%
20211020	106.57	108.84	105.2	106.4	0.45%	-0.75%	0%	18568	1.9905	96.37	107.2	0%	0%	0%	0%	0%
20211019	106.12	108.44	105.11	105.92	-0.54%	-0.45%	0%	14382	1.5303	73.55	106.4	0%	0%	0%	0%	0%
20211018	104.95	109.47	104.95	106.5	0.86%	-0.42%	0%	17428	1.8639	89.02	106.95	0%	0%	0%	0%	0%
20211015	104.59	106.99	103.7	105.59	0.96%	-0.09%	0%	12497	1.3207	62.82	105.68	0%	0%	0%	0%	0%
20211014	103.9	106.8	103.07	104.59	1.47%	-0.67%	0%	17020	1.7922	84.13	105.3	0%	0%	0%	0%	0%
20211013	101.08	103.91	98.51	103.07	1.98%	1.86%	0%	16682	1.688	79.24	101.19	0%	0%	0%	0%	0%
20211012	103.6	105.2	99.7	101.07	-2.44%	-1.05%	0%	18697	1.9097	89.38	102.14	0%	0%	0%	0%	0%
20211011	102.21	105	99.99	103.6	4.12%	0.16%	0%	25439	2.6312	126.24	103.43	0%	0%	0%	0%	0%
20211008	106.75	106.96	99.1	99.5	-6.4%	-2.13%	0%	29880	3.0378	152.11	101.67	0%	0%	0%	0%	0%
20210930	103.88	106.96	102.81	106.3	3.37%	1.06%	0%	12851	1.3518	69.27	105.19	0%	0%	0%	0%	0%
20210929	106.17	106.7	101.51	102.83	-3.51%	-0.67%	0%	19864	2.0563	103.65	103.52	0%	0%	0%	0%	0%
20210928	106.21	109.6	105	106.57	-0.19%	-1.14%	0%	13713	1.4782	73.01	107.8	0%	0%	0%	0%	0%
20210927	109.8	110.7	104.61	106.77	-2.01%	-0.23%	0%	19128	2.047	98.32	107.02	0%	0%	0%	0%	0%
20210924	109.33	112.55	108.3	108.96	-1.08%	-0.89%	0%	16089	1.7689	85.41	109.94	0%	0%	0%	0%	0%
20210923	108.11	111.49	107.17	110.15	1.04%	0.76%	0%	17185	1.8786	84.44	109.32	0%	0%	0%	0%	0%
20210922	106	109.85	104.5	109.02	1.06%	1.22%	0%	18089	1.9484	85.71	107.71	0%	0%	0%	0%	0%
20210917	108.31	109.48	105	107.88	-0.92%	0.66%	0%	14527	1.5568	67.67	107.17	0%	0%	0%	0%	0%
20210916	111.88	112.05	108.43	108.88	-2.18%	-0.98%	0%	17203	1.8917	69.42	109.96	0%	0%	0%	0%	0%
20210915	107.92	112.36	106.86	111.31	3.34%	0.73%	0%	23707	2.6197	85.73	110.5	0%	0%	0%	0%	0%
20210914	110.13	112.4	107.6	107.71	-2.04%	-1.86%	0%	15213	1.6696	47.44	109.75	0%	0%	0%	0%	0%
20210913	112.49	112.49	108.67	109.95	-2.3%	-0.04%	0%	22199	2.4417	52.9	109.99	0%	0%	0%	0%	0%
20210910	114.99	114.99	110.32	112.54	-2.14%	0.54%	0%	20394	2.2826	41.67	111.93	0%	0%	0%	0%	0%
20210909	114.33	115.99	112.66	115	-0.42%	0.65%	0%	17014	1.944	34.18	114.26	0%	0%	0%	0%	0%
20210908	112.25	117.64	112	115.49	2.24%	0.12%	0%	28323	3.267	55.52	115.35	0%	0%	0%	0%	0%
20210907	111	113.78	109.22	112.96	1.82%	1%	0%	20655	2.31	39.01	111.84	0%	0%	0%	0%	0%
20210906	107.59	111.28	106.29	110.94	1.78%	1.54%	0%	20324	2.2206	37.49	109.26	0%	0%	0%	0%	0%
20210729	111.68	116.89	110	113.5	3.37%	-0.04%	0%	51106	5.8026	95.39	113.54	0%	0%	0%	0%	0%
20210728	112.2	114.31	104	109.8	-3.75%	0.91%	0%	47642	5.1839	91.27	108.81	0%	0%	0%	0%	0%
20210727	118.01	120	113.5	114.08	-3.33%	-2.19%	0%	62171	7.2512	134.62	116.63	0%	0%	0%	0%	0%
20210726	113	123.38	112.85	118.01	5.16%	-0.87%	0%	106105	12.6314	256.08	119.05	0%	0%	0%	0%	0%
20210723	104.73	112.22	104.3	112.22	10%	2.16%	0%	102547	11.265	274.5	109.85	0%	0%	0%	0%	0%
20210722	99.9	102.98	98.4	102.02	1.53%	1.24%	0%	43372	4.3707	134.06	100.77	0%	0%	0%	0%	0%
20210721	100.66	101.38	98.52	100.48	1.02%	0.53%	0%	38941	3.8921	114.49	99.95	0%	0%	0%	0%	0%
20210720	94.5	99.8	94.1	99.47	4.38%	1.61%	0%	37627	3.6833	111.96	97.89	0%	0%	0%	0%	0%
20210719	96.78	96.79	94.01	95.3	-0.63%	0.15%	0%	24632	2.3439	74.7	95.16	0%	0%	0%	0%	0%
20210716	93.36	97.81	93.36	95.9	2.13%	-0.14%	0%	39798	3.8218	120.35	96.03	0%	0%	0%	0%	0%
20210715	94.17	94.7	92.53	93.9	-0.21%	0.42%	0%	18874	1.7649	56.22	93.51	0%	0%	0%	0%	0%
20210714	96.1	96.49	93.88	94.1	-3.02%	-0.53%	0%	24035	2.2736	70.65	94.6	0%	0%	0%	0%	0%
20210713	96.3	97.24	94.35	97.03	0.86%	1.27%	0%	28658	2.7456	84.89	95.81	0%	0%	0%	0%	0%
20210712	100.5	100.89	92.9	96.2	-3.32%	0.9%	0%	45684	4.3557	135.34	95.34	0%	0%	0%	0%	0%
20210709	101.7	102	98.71	99.5	-2.13%	-0.3%	0%	28204	2.8149	91.93	99.8	0%	0%	0%	0%	0%
20210708	96.01	102.66	96.01	101.67	5.49%	0.63%	0%	56906	5.7491	187.73	101.03	0%	0%	0%	0%	0%
20210707	95.4	98.67	94.88	96.38	0.51%	-0.59%	0%	28326	2.7461	96.18	96.95	0%	0%	0%	0%	0%
20210706	93.73	96.29	93.3	95.89	1.95%	0.82%	0%	22395	2.1301	71.11	95.11	0%	0%	0%	0%	0%
20210705	90	94.79	89.08	94.06	4.12%	1.97%	0%	29751	2.7441	88.44	92.24	0%	0%	0%	0%	0%
20210702	95.51	95.66	88.6	90.34	-3.39%	-1.49%	0%	37653	3.453	100.39	91.71	0%	0%	0%	0%	0%
20210701	98	98.5	93	93.51	-4.09%	-1.26%	0%	26758	2.5339	72.34	94.7	0%	0%	0%	0%	0%
20210630	96.8	99.28	95.75	97.5	0.25%	0.55%	0%	24756	2.4007	70.22	96.97	0%	0%	0%	0%	0%
20210629	99.86	101.65	96.8	97.26	-2.89%	-1.34%	0%	25876	2.5509	75.44	98.58	0%	0%	0%	0%	0%
20210628	99.91	102.35	99	100.15	0.24%	-0.63%	0%	27672	2.7891	81.91	100.79	0%	0%	0%	0%	0%
20210625	98.37	100.01	95.3	99.91	1.9%	2.42%	0%	28414	2.7719	78.75	97.55	0%	0%	0%	0%	0%
20210624	101.01	103.47	97.3	98.05	-3.93%	-2.34%	0%	35915	3.6058	102.57	100.4	0%	0%	0%	0%	0%
20210623	104.63	105.37	99.66	102.06	-2.46%	0.36%	0%	40298	4.0978	118.01	101.69	0%	0%	0%	0%	0%
20210622	105	107.2	103.06	104.63	-0.97%	0.03%	0%	29199	3.0542	89.75	104.6	0%	0%	0%	0%	0%
20210621	100.82	108.43	99.65	105.65	5.62%	1.84%	0%	58182	6.0359	173.97	103.74	0%	0%	0%	0%	0%
20210618	96.32	101	96.3	100.03	3.87%	0.98%	0%	41238	4.0851	130.71	99.06	0%	0%	0%	0%	0%
20210617	95.88	97.85	94.5	96.3	1.08%	0.31%	0%	17871	1.7156	57.69	96	0%	0%	0%	0%	0%
20210616	96.86	98.37	94.51	95.27	-1.99%	-1.05%	0%	20842	2.0066	65.29	96.28	0%	0%	0%	0%	0%
20210615	95.03	98.19	93.63	97.2	2.85%	0.77%	0%	29055	2.8026	86.27	96.46	0%	0%	0%	0%	0%
20210611	95.66	98.77	93.18	94.51	-1.8%	-1.94%	0%	40892	3.9412	113.98	96.38	0%	0%	0%	0%	0%
20210610	95	96.88	93.31	96.24	-0.17%	0.68%	0%	28692	2.7426	84.17	95.59	0%	0%	0%	0%	0%
20210609	98.98	98.98	95.88	96.4	-0.25%	-0.71%	0%	33035	3.2075	101.24	97.09	0%	0%	0%	0%	0%
20210608	94.99	96.66	93.88	96.64	1.51%	1.06%	0%	36190	3.4608	113.15	95.63	0%	0%	0%	0%	0%
20210607	95.56	98.28	92.48	95.2	0.88%	0.17%	0%	39898	3.792	127.3	95.04	0%	0%	0%	0%	0%
20210604	95	96.95	93.88	94.37	-1.46%	-0.69%	0%	26846	2.5513	86.31	95.03	0%	0%	0%	0%	0%
20210603	96.82	97.5	94.51	95.77	-1.32%	-0.18%	0%	26664	2.5582	88.15	95.94	0%	0%	0%	0%	0%
20210602	98.43	99.49	96.08	97.05	-0.31%	-0.77%	0%	27394	2.679	91.2	97.8	0%	0%	0%	0%	0%
20210601	97.5	100.77	96.95	97.35	-0.56%	-1.23%	0%	37944	3.7398	120.14	98.56	0%	0%	0%	0%	0%
20210531	91.18	98.6	91.15	97.9	7.7%	2.81%	0%	50506	4.8092	145.91	95.22	0%	0%	0%	0%	0%
20210528	89.92	92.19	89.5	90.9	0.59%	0.21%	0%	21141	1.9177	57.47	90.71	0%	0%	0%	0%	0%
20210527	91.5	91.85	90.01	90.37	-0.23%	-0.33%	0%	19848	1.7996	48.71	90.67	0%	0%	0%	0%	0%
20210526	91.8	93.77	90.08	90.58	-1.33%	-0.98%	0%	23158	2.1186	58.69	91.48	0%	0%	0%	0%	0%
20210525	91.35	93.47	90.32	91.8	-0.48%	-0.02%	0%	28699	2.635	74.42	91.82	0%	0%	0%	0%	0%
20210524	86.35	92.89	86.34	92.24	6.96%	1.63%	0%	40291	3.6569	107.37	90.76	0%	0%	0%	0%	0%
20210521	86.12	87.56	84.36	86.24	0.14%	0.48%	0%	24791	2.1277	66.58	85.83	0%	0%	0%	0%	0%
20210520	83.58	86.86	82.6	86.12	1.83%	1.26%	0%	34618	2.9441	92.7	85.05	0%	0%	0%	0%	0%
20210519	80.01	85.99	77.16	84.57	1.52%	2.81%	0%	54097	4.4502	142.77	82.26	0%	0%	0%	0%	0%
20210518	90.51	93.65	83.3	83.3	-10%	-4.77%	0%	64077	5.6045	196.65	87.47	0%	0%	0%	0%	0%
20210517	93.63	94.54	89.88	92.56	-1.12%	-0.2%	0%	56294	5.2214	213.38	92.75	0%	0%	0%	0%	0%
20210514	86.5	93.62	84.7	93.61	9.99%	1.12%	0%	59862	5.5414	263.65	92.57	0%	0%	0%	0%	0%
20210513	146.63	146.63	142.51	144.98	0.12%	0.04%	0%	6972	1.0104	55.9	144.92	0%	0%	0%	0%	0%
20210512	140.95	145.38	139.18	144.8	2.54%	1.47%	0%	9993	1.426	76.44	142.7	0%	0%	0%	0%	0%
20210511	139.48	142.35	138.57	141.22	0.04%	0.77%	0%	9368	1.3128	72.97	140.14	0%	0%	0%	0%	0%
20210510	144.5	146.49	141	141.16	-2.68%	-0.93%	0%	10600	1.5103	86.95	142.48	0%	0%	0%	0%	0%
20210507	151.26	151.98	144.45	145.05	-4.4%	-0.89%	0%	13000	1.9026	111.44	146.35	0%	0%	0%	0%	0%
20210506	149.19	154	148.75	151.73	1.7%	-0.02%	0%	14923	2.2647	134.2	151.76	0%	0%	0%	0%	0%
20210430	146	149.79	144.31	149.2	2.11%	1.68%	0%	11799	1.7313	112.01	146.73	0%	0%	0%	0%	0%
20210429	150.38	151	145.4	146.12	-1.54%	-0.73%	0%	10456	1.539	105.05	147.19	0%	0%	0%	0%	0%
20210428	145.1	151.13	143.2	148.4	2.27%	0.37%	0%	12336	1.824	130.83	147.86	0%	0%	0%	0%	0%
20210427	139	145.4	138.96	145.1	5.03%	1.41%	0%	17622	2.5214	184.5	143.08	0%	0%	0%	0%	0%
20210426	139.6	142.88	138	138.15	-1.04%	-1.71%	0%	9270	1.303	101.93	140.56	0%	0%	0%	0%	0%
20210423	138.5	139.81	136.78	139.6	0.88%	0.63%	0%	5346	0.7416	53.48	138.72	0%	0%	0%	0%	0%
20210422	139.29	139.29	137.8	138.38	-0.14%	-0.12%	0%	4782	0.6625	46.21	138.54	0%	0%	0%	0%	0%
20210421	137.45	139.77	134.5	138.57	0.85%	0.8%	0%	8337	1.1461	77.94	137.47	0%	0%	0%	0%	0%
20210416	143	143.48	136.59	138.8	-3.2%	0.17%	0%	10975	1.5208	105.92	138.57	0%	0%	0%	0%	0%
20210415	144.2	145.04	142.72	143.39	-1.6%	-0.21%	0%	4651	0.6683	49.39	143.69	0%	0%	0%	0%	0%
20210414	145.09	146.28	143.24	145.72	0.43%	0.37%	0%	5446	0.7907	53.29	145.19	0%	0%	0%	0%	0%
20210413	143.64	146.03	143.05	145.1	0.32%	0.23%	0%	5293	0.7662	47.11	144.76	0%	0%	0%	0%	0%
20210412	151.09	151.12	144.16	144.64	-4%	-1.07%	0%	9917	1.4499	87.8	146.2	0%	0%	0%	0%	0%
20210409	148.78	152.31	147.34	150.66	0.11%	0.82%	0%	10476	1.5655	89.49	149.44	0%	0%	0%	0%	0%
20210408	144.27	152.98	142	150.49	3.79%	1.14%	0%	16927	2.5185	132.04	148.79	0%	0%	0%	0%	0%
20210407	147.86	149.8	144.52	145	-0.6%	-0.79%	0%	7740	1.1312	54.3	146.15	0%	0%	0%	0%	0%
20210406	146.81	148.24	145.08	145.87	-0.63%	-0.25%	0%	6430	0.9403	39.27	146.24	0%	0%	0%	0%	0%
20210402	147.29	149.32	145.43	146.8	0.1%	-0.03%	0%	5752	0.8447	34.86	146.85	0%	0%	0%	0%	0%
20210401	147.58	148.88	145.6	146.66	-0.6%	-0.38%	0%	5987	0.8814	35.17	147.22	0%	0%	0%	0%	0%
20210330	145.24	149.95	144.51	148.43	2.2%	0.09%	0%	14672	2.1758	84.34	148.3	0%	0%	0%	0%	0%
20210329	139.8	148.55	138.05	145.24	4.1%	0.42%	0%	16396	2.3713	90.83	144.63	0%	0%	0%	0%	0%
20210326	138	140.46	136.67	139.52	1.84%	0.5%	0%	7899	1.0966	42.88	138.83	0%	0%	0%	0%	0%
20201215	178.4	180.98	172.48	174.95	-1.85%	-0.85%	0%	14555	2.5683	98.92	176.45	0%	0%	0%	0%	0%
20201214	171.16	182.65	170	178.25	3.97%	0.62%	0%	18325	3.2462	127.93	177.15	0%	0%	0%	0%	0%
20201211	175.2	178	169.29	171.44	-0.33%	-1.34%	0%	25512	4.433	187.9	173.76	0%	0%	0%	0%	0%
20201210	155	172	154	172	10%	3.98%	0%	26384	4.3644	215.51	165.42	0%	0%	0%	0%	0%
20201209	158.44	160	155.56	156.36	-1.57%	-0.89%	0%	8642	1.3634	79.64	157.76	0%	0%	0%	0%	0%
20201208	156.86	161.88	155.1	158.86	1.28%	0.04%	0%	10754	1.7076	96.13	158.79	0%	0%	0%	0%	0%
20201207	156	158.96	155	156.86	0.43%	0.15%	0%	10263	1.6074	92.86	156.62	0%	0%	0%	0%	0%
20201204	148.2	157.53	146.73	156.19	4.92%	1.85%	0%	15672	2.4033	138.07	153.35	0%	0%	0%	0%	0%
20201203	146.31	150.22	144.8	148.87	1.85%	0.59%	0%	12253	1.8134	105.89	148	0%	0%	0%	0%	0%
20201202	148.1	148.87	145.59	146.17	-1.97%	-0.26%	0%	10062	1.4746	82.83	146.55	0%	0%	0%	0%	0%
20201201	145.02	153.58	144.19	149.11	2.82%	0.49%	0%	13142	1.9502	109.21	148.39	0%	0%	0%	0%	0%
20201130	146	148.51	144.8	145.02	-1.41%	-0.71%	0%	10005	1.4612	78.86	146.05	0%	0%	0%	0%	0%
20201127	146	149.5	143.01	147.09	0.18%	0.26%	0%	6939	1.018	48.69	146.71	0%	0%	0%	0%	0%
20201126	145.78	149.5	145.78	146.82	0.33%	-0.43%	0%	8101	1.1945	51.78	147.45	0%	0%	0%	0%	0%
20201125	153.52	154.93	146.1	146.34	-5.54%	-1.98%	0%	13257	1.9793	87.05	149.3	0%	0%	0%	0%	0%
20201124	153.8	156.36	153.3	154.93	0.46%	0.02%	0%	7445	1.1532	51.84	154.9	0%	0%	0%	0%	0%
20201123	155.38	156.93	153	154.22	-0.86%	-0.6%	0%	10303	1.5985	70.83	155.15	0%	0%	0%	0%	0%
20201120	158	162	153.81	155.56	-2.16%	-0.98%	0%	13926	2.1878	96.21	157.1	0%	0%	0%	0%	0%
20201119	154	160.99	152.51	159	1.8%	1.08%	0%	15260	2.4004	107.96	157.3	0%	0%	0%	0%	0%
20201118	153.49	158.28	153.39	156.19	0.59%	-0.31%	0%	8687	1.3611	62.9	156.68	0%	0%	0%	0%	0%
20201117	161.6	162.59	154	155.28	-3.95%	-1.66%	0%	15429	2.4363	107.53	157.9	0%	0%	0%	0%	0%
20201116	152.4	162.7	152.4	161.67	4.83%	1.39%	0%	22601	3.604	166.25	159.46	0%	0%	0%	0%	0%
20201113	141.97	154.96	139.1	154.22	8.63%	4.15%	0%	21944	3.2492	168.61	148.07	0%	0%	0%	0%	0%
20201112	143.9	145	141.2	141.97	-1.38%	-0.16%	0%	6111	0.869	49.07	142.2	0%	0%	0%	0%	0%
20201111	145.76	149.5	142.88	143.95	-1.96%	-0.97%	0%	9675	1.4064	76.12	145.36	0%	0%	0%	0%	0%
20201110	148.77	151.9	145.41	146.83	-0.79%	-0.62%	0%	9763	1.4424	78.67	147.74	0%	0%	0%	0%	0%
20201109	141.5	148	141	148	4.31%	2.06%	0%	11719	1.6994	95.34	145.01	0%	0%	0%	0%	0%
20201106	147.14	147.91	141.6	141.88	-4.08%	-1.28%	0%	10830	1.5565	86.9	143.72	0%	0%	0%	0%	0%
20201105	150.2	151.1	147	147.91	-2.1%	-0.34%	0%	11759	1.7453	94.7	148.42	0%	0%	0%	0%	0%
20201104	146.6	152.48	144.5	151.09	3.18%	1.43%	0%	16819	2.5054	141.56	148.96	0%	0%	0%	0%	0%
20201103	143.15	146.81	142.33	146.43	2.77%	0.94%	0%	10191	1.4783	78.09	145.06	0%	0%	0%	0%	0%
20201102	140.96	142.88	137.05	142.48	0.96%	0.99%	0%	9256	1.3058	58.65	141.08	0%	0%	0%	0%	0%
20201030	142.78	146	140.91	141.12	-0.83%	-1.78%	0%	10738	1.5428	60.71	143.68	0%	0%	0%	0%	0%
20201029	139.94	144	138.05	142.3	0.21%	0.95%	0%	10778	1.5193	60.08	140.96	0%	0%	0%	0%	0%
20201028	143.8	145.4	140.68	142	-1.81%	-0.32%	0%	9854	1.4037	53.3	142.45	0%	0%	0%	0%	0%
20201027	144.07	146.37	142.66	144.62	0.44%	0.03%	0%	7439	1.0755	37.66	144.58	0%	0%	0%	0%	0%
20201026	142.91	145.86	135.8	143.99	0.76%	1.55%	0%	14039	1.9906	63.4	141.79	0%	0%	0%	0%	0%
20201023	148.93	150.93	142.32	142.91	-4.09%	-1.86%	0%	15375	2.2389	69.45	145.62	0%	0%	0%	0%	0%
20201022	151.94	151.94	148	149.01	-1.97%	-0.08%	0%	7924	1.1817	35.11	149.13	0%	0%	0%	0%	0%
20200909	159	163	153.76	158.21	-1.12%	-0.49%	0%	23450	3.7282	107.04	158.99	0%	0%	0%	0%	0%
20200908	171.96	172.45	157.88	160	-8.5%	-1.59%	0%	30397	4.9423	139.97	162.59	0%	0%	0%	0%	0%
20200907	195.56	196.48	174.87	174.87	-10%	-3.55%	0%	25263	4.5802	131.76	181.3	0%	0%	0%	0%	0%
20200904	190.33	195.01	190.25	194.3	-1.62%	1%	0%	8250	1.5871	48.59	192.38	0%	0%	0%	0%	0%
20200903	202.62	204.69	195.48	197.5	-3.75%	-0.12%	0%	14144	2.7969	81.04	197.74	0%	0%	0%	0%	0%
20200902	208.12	215.33	204.44	205.19	0.14%	-1.58%	0%	17081	3.5611	103.56	208.48	0%	0%	0%	0%	0%
20200901	198.5	205.89	198.5	204.9	3.37%	0.76%	0%	18621	3.7867	107.1	203.36	0%	0%	0%	0%	0%
20200831	201.05	204.87	197.1	198.22	-1.35%	-0.64%	0%	12937	2.5809	72.87	199.5	0%	0%	0%	0%	0%
20200828	199	206.8	199	200.94	0.47%	-0.51%	0%	15755	3.1821	83.52	201.97	0%	0%	0%	0%	0%
20200827	189.83	201.95	188.11	200	4.78%	2.2%	0%	16512	3.2312	77.61	195.69	0%	0%	0%	0%	0%
20200826	192.8	197.26	185	190.88	-1.51%	0.54%	0%	21873	4.1528	92.3	189.86	0%	0%	0%	0%	0%
20200825	202.29	207.7	192.55	193.8	-4.24%	-3.1%	0%	21775	4.355	89.83	200	0%	0%	0%	0%	0%
20200824	200.01	207	198.5	202.39	1.14%	0.38%	0%	12099	2.4395	45.9	201.63	0%	0%	0%	0%	0%
20200821	204	209.7	197.55	200.1	0.05%	-1.2%	0%	16940	3.4308	53.48	202.53	0%	0%	0%	0%	0%
20200820	201.9	205.9	197.14	200	-2.39%	-0.59%	0%	13203	2.6562	38.27	201.18	0%	0%	0%	0%	0%
20200819	217.1	218.78	204	204.9	-6.44%	-2.01%	0%	21402	4.4753	59.31	209.11	0%	0%	0%	0%	0%
20200818	220	225.58	214	219	-1.35%	0.07%	0%	17284	3.7825	49.66	218.84	0%	0%	0%	0%	0%
20200817	221.01	223.29	208.01	222	1.84%	2.15%	0%	24007	5.2175	66.14	217.33	0%	0%	0%	0%	0%
20200814	210	226.2	208.52	217.99	2.98%	-0.43%	0%	30601	6.6994	82.93	218.93	0%	0%	0%	0%	0%
20200813	198.88	214.25	196.1	211.69	8.6%	2.9%	0%	32123	6.6087	84.89	205.73	0%	0%	0%	0%	0%
20200812	206	208.99	190.08	194.92	-7.5%	-1.99%	0%	38591	7.6746	102.06	198.87	0%	0%	0%	0%	0%
20200811	207	228.37	203.59	210.73	-1.67%	-1.21%	0%	42241	9.0107	125.5	213.32	0%	0%	0%	0%	0%
20200810	238.15	258.68	214.3	214.3	-10%	-6.17%	0%	58928	13.459	196.26	228.4	0%	0%	0%	0%	0%
20200807	220	238.11	209	238.11	10%	3.09%	0%	37994	8.7753	146.53	230.97	0%	0%	0%	0%	0%
20200806	200.01	216.46	200.01	216.46	10%	2.7%	0%	40110	8.4538	148.9	210.77	0%	0%	0%	0%	0%
20200805	175.51	196.78	175.51	196.78	10%	3.37%	0%	26954	5.131	97.59	190.36	0%	0%	0%	0%	0%
20200804	178.03	184.98	174.8	178.89	1.52%	-0.3%	0%	35816	6.4265	125.39	179.43	0%	0%	0%	0%	0%
20200803	161.65	176.22	159	176.22	10%	4.06%	0%	41399	7.0106	136.95	169.34	0%	0%	0%	0%	0%
20200731	158	160.2	155.5	160.2	0.11%	1.37%	0%	23310	3.684	73.85	158.04	0%	0%	0%	0%	0%
20200730	163	166.66	159	160.03	-1.22%	-1.16%	0%	24059	3.8954	76.24	161.91	0%	0%	0%	0%	0%
20200729	160	162.7	156	162.01	2.09%	1.45%	0%	26493	4.2306	81.5	159.69	0%	0%	0%	0%	0%
20200728	156.9	164.5	154	158.7	2.22%	-0.53%	0%	36024	5.7472	109.56	159.54	0%	0%	0%	0%	0%
20200727	147	155.99	143.98	155.25	4.93%	2.54%	0%	31116	4.7113	88.56	151.41	0%	0%	0%	0%	0%
20200724	148.5	158	146.46	147.96	-1.56%	-3%	0%	36565	5.5776	103.23	152.54	0%	0%	0%	0%	0%
20200723	149.96	155	148.31	150.3	0.93%	-1.05%	0%	27622	4.1959	79.12	151.9	0%	0%	0%	0%	0%
20200722	143	150.69	142.3	148.92	2.03%	0.61%	0%	25087	3.7131	65.1	148.01	0%	0%	0%	0%	0%
20200721	152.63	154.58	145.3	145.95	-5.45%	-1.54%	0%	41990	6.224	102.22	148.23	0%	0%	0%	0%	0%
20200720	155.3	162	152.61	154.36	1.55%	-1.56%	0%	36436	5.7131	88.24	156.8	0%	0%	0%	0%	0%
20200717	147.25	152.6	145	152	3.57%	1.47%	0%	32472	4.8644	74.16	149.8	0%	0%	0%	0%	0%
20200716	149.06	155	143.81	146.76	-2.16%	-2.13%	0%	30293	4.5424	68.09	149.95	0%	0%	0%	0%	0%
20200715	149.6	155.88	148.01	150	-1.09%	-0.95%	0%	30096	4.5576	65.61	151.44	0%	0%	0%	0%	0%
20200714	156	161.99	147.2	151.66	-3.29%	-2.22%	0%	38881	6.0305	83.7	155.1	0%	0%	0%	0%	0%
20200713	152	157.82	150	156.82	4.9%	1.65%	0%	32670	5.0403	68.89	154.28	0%	0%	0%	0%	0%
20200710	149.04	152.8	148	149.5	-1.64%	-0.23%	0%	25758	3.8598	53.11	149.85	0%	0%	0%	0%	0%
20200709	148.68	153.5	145.8	152	1.77%	2.08%	0%	51183	7.6213	105.15	148.9	0%	0%	0%	0%	0%
20200708	136.09	151.88	135.55	149.35	7.45%	3.77%	0%	50198	7.2252	101.3	143.93	0%	0%	0%	0%	0%
20200707	139	145.88	138.5	139	4.81%	-2.47%	0%	67289	9.5899	136.02	142.52	0%	0%	0%	0%	0%
20200706	131.6	137.9	129.48	132.62	0.05%	-0.17%	0%	45283	6.0158	94.05	132.85	0%	0%	0%	0%	0%
20200703	125	134.93	124.48	132.55	5.25%	2.39%	0%	43005	5.567	87.1	129.45	0%	0%	0%	0%	0%
20200702	127.14	135.55	124.65	125.94	-2.07%	-3.56%	0%	54119	7.0674	109.21	130.59	0%	0%	0%	0%	0%
20200701	128	130.7	124.01	128.6	3.32%	0.84%	0%	52905	6.7471	109	127.53	0%	0%	0%	0%	0%
20200630	114	124.47	112.5	124.47	10%	3.65%	0%	59945	7.1987	118.37	120.09	0%	0%	0%	0%	0%
20200629	111.28	115.13	108.2	113.15	4.76%	0.43%	0%	44513	5.0149	83.08	112.66	0%	0%	0%	0%	0%
20200624	112.01	112.06	107.11	108.01	-2.24%	-1.41%	0%	39358	4.3116	70.16	109.55	0%	0%	0%	0%	0%
20200623	104.01	114.08	102.47	110.49	6.36%	1.83%	0%	63408	6.8799	105.56	108.5	0%	0%	0%	0%	0%
20200622	97.99	106.18	97.5	103.88	7.09%	0.83%	0%	65413	6.7393	107.25	103.03	0%	0%	0%	0%	0%
20200619	95.01	98.57	95.01	97	1.12%	-0.09%	0%	37731	3.6634	58.48	97.09	0%	0%	0%	0%	0%
20200618	99	99.4	95.85	95.93	-6.38%	-1.09%	0%	66869	6.4853	99.98	96.99	0%	0%	0%	0%	0%
20200617	100.55	103.57	100.55	102.47	3.95%	0.36%	0%	64697	6.6057	103.17	102.1	0%	0%	0%	0%	0%
20200616	100.13	101.46	96	98.58	-0.92%	0.49%	0%	44760	4.391	65.86	98.1	0%	0%	0%	0%	0%
20200615	101.61	105.99	99	99.5	-4.2%	-3.2%	0%	57253	5.8849	80.11	102.79	0%	0%	0%	0%	0%
20200612	97.7	105.66	97.38	103.86	3.86%	1.05%	0%	64696	6.6495	90.02	102.78	0%	0%	0%	0%	0%
20200611	98.2	100.44	97.2	100	-0.5%	1.3%	0%	57632	5.6894	70.72	98.72	0%	0%	0%	0%	0%
20200610	97.3	102.7	96.93	101.5	4.65%	0.73%	0%	78231	7.8823	91.47	100.76	0%	0%	0%	0%	0%
20200609	97.59	98.17	95.11	96.99	-1.03%	0.6%	0%	46886	4.5205	46.86	96.41	0%	0%	0%	0%	0%
20200608	94.8	99	94.17	98	3.81%	1.26%	0%	63974	6.1911	59.16	96.78	0%	0%	0%	0%	0%
20200605	96.32	96.9	93.03	94.4	-2.97%	-0.32%	0%	60742	5.7525	52.03	94.7	0%	0%	0%	0%	0%
20200604	96.5	97.85	95	97.29	1.3%	0.58%	0%	55113	5.331	44.16	96.73	0%	0%	0%	0%	0%
20200603	99	99.1	95.65	96.04	-4.71%	-1.16%	0%	89726	8.7189	67.73	97.17	0%	0%	0%	0%	0%
20200602	103.06	109.36	100.08	100.79	-3.23%	-3.86%	0%	105769	11.0887	78.32	104.84	0%	0%	0%	0%	0%
20200601	102.68	106.58	101.53	104.15	1.45%	0.03%	0%	90687	9.4425	61.56	104.12	0%	0%	0%	0%	0%
20200529	106.98	109.05	102.5	102.66	-5.6%	-2.77%	0%	99901	10.5474	72.67	105.58	0%	0%	0%	0%	0%
20200528	108.22	109.66	105.01	108.75	-2.6%	1.26%	0%	107664	11.5632	85.59	107.4	0%	0%	0%	0%	0%
20200527	109	111.65	107.53	111.65	10%	0.89%	0%	163430	18.0858	146.02	110.66	0%	0%	0%	0%	0%
20200526	96.21	102.33	94.31	101.5	3.31%	2.84%	0%	128847	12.7178	120.62	98.7	0%	0%	0%	0%	0%
20200525	99.7	101.5	93.01	98.25	-0.02%	1.33%	0%	125364	12.1554	131.06	96.96	0%	0%	0%	0%	0%
20200522	100.44	104.98	97	98.27	1.04%	-2.5%	0%	155344	15.6571	195.07	100.79	0%	0%	0%	0%	0%
20200521	97.5	99.36	95.58	97.26	-4.5%	-0.34%	0%	132488	12.929	201.23	97.59	0%	0%	0%	0%	0%
20200520	95.99	101.84	95.28	101.84	10%	3.79%	0%	220051	21.5904	427.9	98.12	0%	0%	0%	0%	0%
20200519	87.01	92.58	85.25	92.58	10%	3.99%	0%	248986	22.1662	788.74	89.03	0%	0%	0%	0%	0%
20200518	84.16	84.16	84.16	84.16	10%	0%	0%	2305	0.194	40.93	84.16	0%	0%	0%	0%	0%
20200515	76.51	76.51	76.51	76.51	10.01%	-0.01%	0%	1874	0.1434	45.19	76.52	0%	0%	0%	0%	0%
20200514	69.55	69.55	69.55	69.55	10%	0%	0%	5231	0.3638	140.73	69.55	0%	0%	0%	0%	0%
20200513	63.23	63.23	63.23	63.23	10%	0.03%	0%	1998	0.1263	62	63.21	0%	0%	0%	0%	0%
20200512	57.48	57.48	57.48	57.48	10.01%	0%	0%	6138	0.3528	166.84	57.48	0%	0%	0%	0%	0%
20200511	52.25	52.25	52.25	52.25	10%	0.04%	0%	2221	0.116	60.22	52.23	0%	0%	0%	0%	0%
20200508	47.5	47.5	47.5	47.5	10%	0.02%	0%	2674	0.127	62.22	47.49	0%	0%	0%	0%	0%
20200507	43.18	43.18	43.18	43.18	10.01%	-0.02%	0%	764	0.033	16.14	43.19	0%	0%	0%	0%	0%
20200506	39.25	39.25	39.25	39.25	10.01%	-0.28%	0%	470	0.0185	7.42	39.36	0%	0%	0%	0%	0%
20200430	35.68	35.68	35.68	35.68	9.99%	-0.08%	0%	728	0.026	12.03	35.71	0%	0%	0%	0%	0%
20200429	27.04	32.44	27.04	32.44	43.99%	0.34%	0%	1166	0.0377	6.43	32.33	0%	0%	0%	0%	0%