开勒股份(301070)_成本_均价

相关股票: 宁德时代迈瑞医疗东方财富金龙鱼汇川技术爱尔眼科阳光电源温氏股份智飞生物亿纬锂能中际旭创爱美客同花顺晶盛机电卓胜微蓝思科技三环集团华利集团华大九天泰格医药康龙化成芒果超媒新产业昆仑万维亿联网络先导智能润泽科技贝泰妮深信服沃森生物江波龙圣邦股份华厦眼科天孚通信安克创新北京君正中科创达迈为股份中伟股份景嘉微新宙邦汤臣倍健康泰生物
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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	37.33	38.68	36.89	37.8	1.48%	-0.24%	0%	8704	0.3298	57.44	37.89	0%	0%	0%	0%	0%
20230927	37.69	38.4	37.1	37.25	-1.48%	-1.09%	0%	9030	0.3401	59.9	37.66	0%	0%	0%	0%	0%
20230926	40.06	40.06	37.7	37.81	-5.62%	-1.89%	0%	14590	0.5623	100.95	38.54	0%	0%	0%	0%	0%
20230925	40.5	40.5	38.71	40.06	1.24%	0.83%	0%	15827	0.6288	116.3	39.73	0%	0%	0%	0%	0%
20230922	37.96	40	37.44	39.57	4.77%	1.07%	0%	18009	0.7051	132.96	39.15	0%	0%	0%	0%	0%
20230921	37.84	38.78	37.02	37.77	0.16%	-0.4%	0%	11747	0.4455	91.38	37.92	0%	0%	0%	0%	0%
20230920	37.02	38.16	37.02	37.71	-1.77%	0.08%	0%	11187	0.4215	86.34	37.68	0%	0%	0%	0%	0%
20230919	39.97	39.97	38	38.39	-3.37%	-0.47%	0%	17145	0.6612	132.86	38.57	0%	0%	0%	0%	0%
20230918	37.76	40.38	36.66	39.73	6.46%	1.4%	0%	24714	0.9684	196.54	39.18	0%	0%	0%	0%	0%
20230915	37.98	38.98	37.2	37.32	-0.77%	-1.76%	0%	12249	0.4653	102.53	37.99	0%	0%	0%	0%	0%
20230914	38.6	38.7	37.11	37.61	-1.34%	-0.05%	0%	7140	0.2687	60.52	37.63	0%	0%	0%	0%	0%
20230913	39.08	39.49	37.76	38.12	-3.42%	-0.81%	0%	5980	0.2298	49.43	38.43	0%	0%	0%	0%	0%
20230912	39.25	40.14	38.9	39.47	0.23%	-0.3%	0%	10017	0.3966	78.57	39.59	0%	0%	0%	0%	0%
20230911	39.6	40.59	39.06	39.38	0.25%	-0.58%	0%	12969	0.5137	99.72	39.61	0%	0%	0%	0%	0%
20230908	40.48	40.69	39.25	39.28	-1.53%	-1.41%	0%	6973	0.2778	54.99	39.84	0%	0%	0%	0%	0%
20230907	41.3	41.77	39.68	39.89	-4.2%	-1.99%	0%	10699	0.4355	86.48	40.7	0%	0%	0%	0%	0%
20230906	41.19	41.79	40.7	41.64	1.09%	0.63%	0%	12143	0.5025	101.68	41.38	0%	0%	0%	0%	0%
20230905	40.65	42.1	40.17	41.19	2.06%	-0.02%	0%	14737	0.6071	129.13	41.2	0%	0%	0%	0%	0%
20230904	39.76	40.77	38.99	40.36	2.25%	0.7%	0%	14407	0.5774	133.52	40.08	0%	0%	0%	0%	0%
20230901	39.75	40.5	39.02	39.47	-1.2%	-0.03%	0%	9555	0.3772	91.48	39.48	0%	0%	0%	0%	0%
20230831	38.99	40.22	38	39.95	1.78%	0.66%	0%	11869	0.4711	115.66	39.69	0%	0%	0%	0%	0%
20230830	37.92	39.6	37.7	39.25	4.75%	0.62%	0%	15791	0.616	149.42	39.01	0%	0%	0%	0%	0%
20230829	35.82	38	35.13	37.47	4.08%	0.62%	0%	12836	0.478	108.63	37.24	0%	0%	0%	0%	0%
20230828	38	39.19	35.76	36	-1.91%	-2.7%	0%	10628	0.3932	94.57	37	0%	0%	0%	0%	0%
20230825	37.68	38.47	36.47	36.7	-2.47%	-1.82%	0%	6846	0.2559	65.55	37.38	0%	0%	0%	0%	0%
20230824	37.79	38.39	37.07	37.63	-0.4%	0.56%	0%	9354	0.35	84.59	37.42	0%	0%	0%	0%	0%
20230823	39.98	39.98	37.46	37.78	-4.57%	-1.59%	0%	6888	0.2644	58.19	38.39	0%	0%	0%	0%	0%
20230822	39.13	39.98	38.38	39.59	1.18%	1.8%	0%	5174	0.2012	43.19	38.89	0%	0%	0%	0%	0%
20230821	38.5	40.49	38.49	39.13	0.98%	-0.91%	0%	9781	0.3863	76.89	39.49	0%	0%	0%	0%	0%
20230818	39.31	39.96	38.5	38.75	-1.77%	-0.82%	0%	8260	0.3227	54.6	39.07	0%	0%	0%	0%	0%
20230817	38.37	40.73	38.01	39.45	1.83%	-0.55%	0%	13139	0.5212	86.72	39.67	0%	0%	0%	0%	0%
20230816	38.94	40.89	37.99	38.74	-0.97%	-1.7%	0%	13224	0.5212	86.96	39.41	0%	0%	0%	0%	0%
20230815	39.6	40.72	38.94	39.12	-1.21%	-1.41%	0%	7815	0.3101	51.33	39.68	0%	0%	0%	0%	0%
20230814	40.09	42.57	39.4	39.6	-3.65%	-1.2%	0%	12561	0.5034	78.55	40.08	0%	0%	0%	0%	0%
20230811	42.21	42.7	40.93	41.1	-2.38%	-2.03%	0%	11494	0.4822	76.95	41.95	0%	0%	0%	0%	0%
20230810	44.2	44.46	41.66	42.1	-4.79%	-2.34%	0%	17600	0.7588	127.67	43.11	0%	0%	0%	0%	0%
20230809	44.05	46.19	44.05	44.22	-1.43%	-1.4%	0%	8406	0.377	69.12	44.85	0%	0%	0%	0%	0%
20230808	45.03	45.36	44.36	44.86	-1.3%	0.22%	0%	13025	0.583	106.38	44.76	0%	0%	0%	0%	0%
20230807	42.89	46.73	42.8	45.45	6.07%	1.56%	0%	28248	1.264	233.67	44.75	0%	0%	0%	0%	0%
20230804	41.51	43.05	40.94	42.85	3.23%	1.49%	0%	9641	0.407	91.06	42.22	0%	0%	0%	0%	0%
20230803	41.98	42.98	40.5	41.51	-1.35%	0.1%	0%	11193	0.4642	105.36	41.47	0%	0%	0%	0%	0%
20230802	42.25	44.31	41.2	42.08	-0.5%	-1.45%	0%	13081	0.5585	126.68	42.7	0%	0%	0%	0%	0%
20230801	41.08	43.6	40.82	42.29	4.06%	-0.45%	0%	15182	0.645	155.53	42.48	0%	0%	0%	0%	0%
20230731	41.29	41.37	40.1	40.64	-1.12%	-0.2%	0%	7983	0.3251	84.62	40.72	0%	0%	0%	0%	0%
20230728	41.65	42.06	40.9	41.1	-1.3%	-0.58%	0%	3953	0.1634	41.75	41.34	0%	0%	0%	0%	0%
20230727	41.8	42.66	41.35	41.64	-0.14%	-0.98%	0%	6116	0.2572	59.61	42.05	0%	0%	0%	0%	0%
20230726	42.05	42.42	41.17	41.7	0.36%	-0.19%	0%	7284	0.3043	68.93	41.78	0%	0%	0%	0%	0%
20230725	44.07	44.07	40.63	41.55	-3.17%	0.14%	0%	11838	0.4912	97.05	41.49	0%	0%	0%	0%	0%
20230724	42.9	43.68	42.51	42.91	-0.79%	-0.49%	0%	6436	0.2775	56.03	43.12	0%	0%	0%	0%	0%
20230721	44.3	44.4	42.95	43.25	-1.88%	-1.05%	0%	6063	0.265	50.98	43.71	0%	0%	0%	0%	0%
20230720	44.53	45.06	43.67	44.08	-1.67%	-0.27%	0%	8946	0.3954	72.69	44.2	0%	0%	0%	0%	0%
20230719	45.41	45.68	44.53	44.83	-0.42%	-0.29%	0%	6194	0.2785	48.52	44.96	0%	0%	0%	0%	0%
20230718	44.83	46.14	44.04	45.02	0.87%	-0.4%	0%	7182	0.3246	51.55	45.2	0%	0%	0%	0%	0%
20230717	43.86	44.96	43.35	44.63	0.11%	1.41%	0%	9616	0.4232	59.22	44.01	0%	0%	0%	0%	0%
20230714	44.64	45.88	43.72	44.58	1.2%	-0.4%	0%	13126	0.5875	78.29	44.76	0%	0%	0%	0%	0%
20230713	43.53	44.48	42.66	44.05	0.94%	0.18%	0%	8512	0.3743	49.12	43.97	0%	0%	0%	0%	0%
20230712	42.79	44.84	42.18	43.64	3.27%	-0.34%	0%	21964	0.9619	134.75	43.79	0%	0%	0%	0%	0%
20230711	42.1	42.8	41.43	42.26	1%	0.43%	0%	9469	0.3985	56.87	42.08	0%	0%	0%	0%	0%
20230710	41.8	42.75	41	41.84	0.34%	0.7%	0%	13226	0.5496	84.67	41.55	0%	0%	0%	0%	0%
20230707	42.1	42.48	41	41.7	-0.79%	-0.02%	0%	13782	0.5749	94.01	41.71	0%	0%	0%	0%	0%
20230706	41.23	43.44	40.83	42.03	1.99%	-0.52%	0%	18297	0.7731	128.94	42.25	0%	0%	0%	0%	0%
20230705	40.54	42.39	40.47	41.21	0.51%	-0.12%	0%	19476	0.8036	157.96	41.26	0%	0%	0%	0%	0%
20230704	37.75	42	37.75	41	7.58%	1.38%	0%	29066	1.1755	248.49	40.44	0%	0%	0%	0%	0%
20230703	37.7	39.62	37.29	38.11	1.9%	-0.52%	0%	17156	0.6573	177.21	38.31	0%	0%	0%	0%	0%
20230630	35.87	37.6	35.05	37.4	4.94%	1.33%	0%	12860	0.4746	153.79	36.91	0%	0%	0%	0%	0%
20230629	35.07	36.03	34.5	35.64	1.63%	0.68%	0%	9859	0.349	139.59	35.4	0%	0%	0%	0%	0%
20230628	33.01	35.29	32.45	35.07	5.22%	2.57%	0%	12426	0.4249	179.5	34.19	0%	0%	0%	0%	0%
20230627	32.01	33.64	31.61	33.33	5.11%	0.79%	0%	7805	0.2581	123.98	33.07	0%	0%	0%	0%	0%
20230626	32.39	32.87	31.6	31.71	-2.1%	-1.67%	0%	4633	0.1494	77.5	32.25	0%	0%	0%	0%	0%
20230621	32.8	33.19	32.3	32.39	-1.88%	-0.8%	0%	4478	0.1462	78.23	32.65	0%	0%	0%	0%	0%
20230620	33.62	33.7	32.8	33.01	-0.93%	-0.39%	0%	3799	0.1259	69.07	33.14	0%	0%	0%	0%	0%
20230619	33.93	34.27	33.24	33.32	-1.8%	-0.86%	0%	7344	0.2468	130.79	33.61	0%	0%	0%	0%	0%
20230616	33.8	34.29	33.5	33.93	0.18%	-0.06%	0%	5034	0.1709	90.53	33.95	0%	0%	0%	0%	0%
20230615	33.5	34.1	33.3	33.87	1.1%	0.42%	0%	4533	0.1529	80.48	33.73	0%	0%	0%	0%	0%
20230614	33.88	34.19	33.28	33.5	-1.12%	-0.15%	0%	3502	0.1175	61.3	33.55	0%	0%	0%	0%	0%
20230613	34.21	35	33.66	33.88	-0.96%	-0.82%	0%	6482	0.2214	111.47	34.16	0%	0%	0%	0%	0%
20230612	33.4	34.43	33.05	34.21	2.27%	0.85%	0%	3921	0.133	65.12	33.92	0%	0%	0%	0%	0%
20230609	33.83	33.85	33.21	33.45	-1.15%	-0.12%	0%	2732	0.0915	40.09	33.49	0%	0%	0%	0%	0%
20230608	34.57	34.57	33.5	33.84	-0.88%	-0.21%	0%	2713	0.092	37.11	33.91	0%	0%	0%	0%	0%
20230607	34.08	34.45	33.42	34.14	0.06%	0.26%	0%	3090	0.1052	39.73	34.05	0%	0%	0%	0%	0%
20230606	35.4	35.49	33.89	34.12	-3.37%	-0.81%	0%	4896	0.1684	59.01	34.4	0%	0%	0%	0%	0%
20230605	35.03	35.76	34.5	35.31	0.48%	0.83%	0%	5886	0.2061	71.92	35.02	0%	0%	0%	0%	0%
20230602	35.07	35.65	35	35.14	0.23%	-0.45%	0%	4198	0.1482	50.87	35.3	0%	0%	0%	0%	0%
20230601	35.7	36.3	34.92	35.06	-0.82%	-1.07%	0%	5068	0.1796	52.29	35.44	0%	0%	0%	0%	0%
20230531	36.11	36.19	35.18	35.35	-2.1%	-0.56%	0%	5302	0.1885	48.6	35.55	0%	0%	0%	0%	0%
20230530	36.26	36.27	35.18	36.11	2.24%	0.75%	0%	7115	0.255	80.79	35.84	0%	0%	0%	0%	0%
20230529	36.86	37.31	35.22	35.32	-5.38%	-1.62%	0%	10367	0.3722	116.53	35.9	0%	0%	0%	0%	0%
20230526	36.72	37.46	36.06	37.33	1.66%	0.97%	0%	7931	0.2932	89.83	36.97	0%	0%	0%	0%	0%
20230525	37.5	37.88	36.52	36.72	-2.24%	-0.78%	0%	7011	0.2595	80.75	37.01	0%	0%	0%	0%	0%
20230524	36.53	38	36.52	37.56	1.51%	0.08%	0%	8455	0.3173	97.64	37.53	0%	0%	0%	0%	0%
20230523	37.4	37.77	36.54	37	-1.07%	-0.54%	0%	5150	0.1916	61.22	37.2	0%	0%	0%	0%	0%
20230522	36.12	37.98	35.58	37.4	3.49%	0.4%	0%	8151	0.3036	95.95	37.25	0%	0%	0%	0%	0%
20230519	35.45	36.5	35.45	36.14	0.95%	0.14%	0%	6032	0.2177	71.37	36.09	0%	0%	0%	0%	0%
20230518	35.29	36.9	35	35.8	1.45%	-0.61%	0%	10627	0.3828	125.76	36.02	0%	0%	0%	0%	0%
20230517	34.67	35.35	34	35.29	1.79%	1.12%	0%	5922	0.2067	70.16	34.9	0%	0%	0%	0%	0%
20230516	34.78	35.96	34.36	34.67	-0.09%	-0.86%	0%	8450	0.2955	99.65	34.97	0%	0%	0%	0%	0%
20230515	31.98	34.8	31.98	34.7	7.07%	1.7%	0%	12600	0.4299	142.24	34.12	0%	0%	0%	0%	0%
20230510	31.61	33.96	31.61	32.77	3.7%	-0.46%	0%	6893	0.2269	68.79	32.92	0%	0%	0%	0%	0%
20230509	33.38	33.6	31.6	31.6	-5.67%	-1.99%	0%	8291	0.2673	90.18	32.24	0%	0%	0%	0%	0%
20230508	32.59	34	32.58	33.5	2.79%	-0.06%	0%	5772	0.1935	61.86	33.52	0%	0%	0%	0%	0%
20230505	33.4	33.76	32.56	32.59	-2.04%	-1.36%	0%	6613	0.2185	59.18	33.04	0%	0%	0%	0%	0%
20230504	31.69	33.39	31.51	33.27	4.95%	2.15%	0%	5855	0.1907	48.11	32.57	0%	0%	0%	0%	0%
20230428	32.31	33.81	31.7	31.7	-1.86%	-1.58%	0%	6246	0.2012	42.56	32.21	0%	0%	0%	0%	0%
20230427	31.79	33.8	31.11	32.3	1.6%	-1.58%	0%	8881	0.2915	55.78	32.82	0%	0%	0%	0%	0%
20230426	31.08	32.15	30.5	31.79	2.22%	0.06%	0%	6370	0.2024	38.89	31.77	0%	0%	0%	0%	0%
20230425	32.44	33.01	30.13	31.1	-4.6%	-0.32%	0%	10644	0.3321	61.41	31.2	0%	0%	0%	0%	0%
20230424	33.97	34.06	32.36	32.6	-4.59%	-0.85%	0%	9432	0.3101	57.36	32.88	0%	0%	0%	0%	0%
20230421	34.8	35.42	34.03	34.17	-2.98%	-0.93%	0%	7380	0.2545	44.28	34.49	0%	0%	0%	0%	0%
20230420	35.76	36.41	34.52	35.22	-2.17%	0.11%	0%	10421	0.3666	64.34	35.18	0%	0%	0%	0%	0%
20230419	36.34	36.94	34.8	36	0.39%	0.17%	0%	15472	0.5561	101.16	35.94	0%	0%	0%	0%	0%
20230418	37.13	37.38	35.6	35.86	-5.38%	-0.69%	0%	13260	0.4788	91.23	36.11	0%	0%	0%	0%	0%
20230417	36.98	39.33	36.4	37.9	3.47%	0.56%	0%	24916	0.939	174.17	37.69	0%	0%	0%	0%	0%
20230414	33.9	37.57	33.9	36.63	6.98%	1.16%	0%	19224	0.6961	139.43	36.21	0%	0%	0%	0%	0%
20230413	33.89	34.73	33.87	34.24	0.47%	-0.06%	0%	6206	0.2126	39.06	34.26	0%	0%	0%	0%	0%
20230412	35	35.01	33.5	34.08	-2.43%	0.21%	0%	11898	0.4046	66.97	34.01	0%	0%	0%	0%	0%
20230411	35.85	35.85	34.58	34.93	-2.57%	-0.4%	0%	10113	0.3547	56.56	35.07	0%	0%	0%	0%	0%
20230410	33.36	35.85	33.36	35.85	7.46%	2.81%	0%	18593	0.6483	95.22	34.87	0%	0%	0%	0%	0%
20230407	34.02	34.19	33.32	33.36	-1.36%	-0.63%	0%	7254	0.2435	37.67	33.57	0%	0%	0%	0%	0%
20230406	33.71	34.28	33.51	33.82	-0.32%	-0.32%	0%	7245	0.2458	38.05	33.93	0%	0%	0%	0%	0%
20230404	35.26	35.47	33.81	33.93	-3.55%	-1.45%	0%	13233	0.4556	68.25	34.43	0%	0%	0%	0%	0%
20230403	36.57	36.57	34.35	35.18	-2.28%	0.6%	0%	17629	0.6164	90.42	34.97	0%	0%	0%	0%	0%
20230331	36.12	36.53	35.21	36	-1.04%	0.59%	0%	14849	0.5315	80.21	35.79	0%	0%	0%	0%	0%
20230330	34.55	37.58	33.2	36.38	3.38%	1.9%	0%	31118	1.1108	168.09	35.7	0%	0%	0%	0%	0%
20230329	33.63	36.66	33.63	35.19	4.14%	-0.57%	0%	24467	0.8658	150.04	35.39	0%	0%	0%	0%	0%
20230328	34.44	35.22	33.59	33.79	-2.65%	-1.74%	0%	18518	0.6369	116.26	34.39	0%	0%	0%	0%	0%
20230327	32.8	34.77	32.5	34.71	5.82%	2.03%	0%	25727	0.8752	160.86	34.02	0%	0%	0%	0%	0%
20230324	32.39	33.47	32	32.8	1.23%	-0.15%	0%	9063	0.2977	56.74	32.85	0%	0%	0%	0%	0%
20230323	32.2	32.53	32	32.4	-0.37%	0.31%	0%	6965	0.225	34.44	32.3	0%	0%	0%	0%	0%
20230322	32.36	33.14	32.23	32.52	-0.34%	-0.49%	0%	13774	0.4501	60.01	32.68	0%	0%	0%	0%	0%
20230321	30.63	32.8	30.63	32.63	5.63%	1.27%	0%	18860	0.6077	70.81	32.22	0%	0%	0%	0%	0%
20230320	32.01	32.07	30.6	30.89	-3.83%	-0.77%	0%	13925	0.4335	45.33	31.13	0%	0%	0%	0%	0%
20230317	32.04	32.69	30.8	32.12	-0.28%	1.36%	0%	16402	0.5198	50.21	31.69	0%	0%	0%	0%	0%
20230316	33.28	33.64	31.82	32.21	-2.6%	0%	0%	9797	0.3156	28.04	32.21	0%	0%	0%	0%	0%
20230315	32.3	33.9	32.18	33.07	2.29%	-0.18%	0%	16850	0.5583	47.78	33.13	0%	0%	0%	0%	0%
20230314	32.79	32.98	31.61	32.33	-1.31%	0.31%	0%	18373	0.5921	49.75	32.23	0%	0%	0%	0%	0%
20230313	33.31	33.78	32.2	32.76	-2.73%	-0.06%	0%	20329	0.6664	53.74	32.78	0%	0%	0%	0%	0%
20230310	33.61	34.78	32.94	33.68	-3.22%	0.78%	0%	31718	1.06	77.99	33.42	0%	0%	0%	0%	0%
20230309	34.5	37.06	34.35	34.8	-1.78%	-2.41%	0%	48292	1.7221	122.43	35.66	0%	0%	0%	0%	0%
20230308	34.69	35.9	32.2	35.43	3.08%	3.17%	0%	44605	1.5319	120.41	34.34	0%	0%	0%	0%	0%
20230307	33.3	36.19	32.68	34.37	3.43%	-1.38%	0%	45801	1.5963	141.5	34.85	0%	0%	0%	0%	0%
20230306	32.52	34.28	32.32	33.23	-0.87%	-0.45%	0%	35028	1.1693	119.64	33.38	0%	0%	0%	0%	0%
20230303	30.22	33.53	29.94	33.52	10.05%	5.98%	0%	44517	1.408	161.81	31.63	0%	0%	0%	0%	0%
20230302	31.34	31.38	29.93	30.46	-2.96%	0.13%	0%	22998	0.6995	94.11	30.42	0%	0%	0%	0%	0%
20230301	32.51	32.61	30.91	31.39	-2.7%	-0.03%	0%	24682	0.775	110.3	31.4	0%	0%	0%	0%	0%
20230228	32.71	33.94	31.93	32.26	-3.53%	-0.71%	0%	33257	1.0804	166.92	32.49	0%	0%	0%	0%	0%
20230227	30.07	34.5	29.79	33.44	5.03%	2.77%	0%	56524	1.8393	319.71	32.54	0%	0%	0%	0%	0%
20230224	27.76	31.98	27.76	31.84	14.7%	3.92%	0%	50246	1.5393	362.18	30.64	0%	0%	0%	0%	0%
20230223	26.96	28.7	26.88	27.76	2.97%	-0.43%	0%	13244	0.3693	127.23	27.88	0%	0%	0%	0%	0%
20230222	26.42	27.11	26.42	26.96	0.97%	0.15%	0%	3146	0.0847	30.35	26.92	0%	0%	0%	0%	0%
20230221	26.65	27.04	26.5	26.7	-0.15%	-0.26%	0%	3470	0.0929	31.12	26.77	0%	0%	0%	0%	0%
20230220	26.78	27.24	26.48	26.74	-0.22%	-0.07%	0%	4257	0.1139	37.48	26.76	0%	0%	0%	0%	0%
20230217	26.78	27.19	26.5	26.8	0.04%	-0.48%	0%	4486	0.1208	39.46	26.93	0%	0%	0%	0%	0%
20230216	27.86	27.95	26.66	26.79	-2.97%	-2.12%	0%	7319	0.2003	64.25	27.37	0%	0%	0%	0%	0%
20230215	28.07	28.12	27.42	27.61	-1.88%	-0.22%	0%	5989	0.1657	54.75	27.67	0%	0%	0%	0%	0%
20230214	27.38	28.28	27.38	28.14	2.4%	0.72%	0%	9946	0.2779	91.66	27.94	0%	0%	0%	0%	0%
20230213	26.66	27.56	26.66	27.48	3.08%	0.77%	0%	6370	0.1737	63.44	27.27	0%	0%	0%	0%	0%
20230210	26.72	27.04	26.51	26.66	-0.19%	-0.34%	0%	3473	0.0929	35.93	26.75	0%	0%	0%	0%	0%
20230209	26.4	26.73	26.4	26.71	0.87%	0.3%	0%	3027	0.0806	31.75	26.63	0%	0%	0%	0%	0%
20230208	26.5	26.66	26.35	26.48	-0.11%	-0.11%	0%	4433	0.1175	49.06	26.51	0%	0%	0%	0%	0%
20230207	26.31	26.58	25.92	26.51	0.84%	0.95%	0%	4894	0.1285	58.64	26.26	0%	0%	0%	0%	0%
20230206	26.2	26.45	26.03	26.29	0.23%	0.04%	0%	4676	0.1229	58.31	26.28	0%	0%	0%	0%	0%
20230203	26.4	26.44	25.82	26.23	-0.34%	0.5%	0%	4616	0.1205	58.27	26.1	0%	0%	0%	0%	0%
20230202	26.31	26.56	26.1	26.32	0.08%	0.08%	0%	5168	0.1359	69.17	26.3	0%	0%	0%	0%	0%
20230201	26	26.43	25.7	26.3	2.29%	0.57%	0%	6527	0.1707	93.24	26.15	0%	0%	0%	0%	0%
20230131	25.76	25.76	25.5	25.71	0.82%	0.27%	0%	2278	0.0584	34.19	25.64	0%	0%	0%	0%	0%
20230130	25.49	25.86	25.49	25.5	0.95%	-0.62%	0%	3877	0.0995	56.62	25.66	0%	0%	0%	0%	0%
20230120	25.23	25.48	25.15	25.26	0.2%	-0.16%	0%	2332	0.059	35.19	25.3	0%	0%	0%	0%	0%
20230119	24.91	25.32	24.67	25.21	0.56%	0.48%	0%	3683	0.0924	53.92	25.09	0%	0%	0%	0%	0%
20230118	25.5	25.59	24.7	25.07	0.76%	0.04%	0%	3935	0.0986	52.63	25.06	0%	0%	0%	0%	0%
20230117	24.83	25.08	24.74	24.88	0.2%	0.08%	0%	2695	0.067	34.74	24.86	0%	0%	0%	0%	0%
20230116	24.53	25.49	24.53	24.83	0.57%	-0.28%	0%	5020	0.125	63.66	24.9	0%	0%	0%	0%	0%
20230113	24.8	25.18	24.5	24.69	0.53%	-0.48%	0%	4063	0.1008	53.53	24.81	0%	0%	0%	0%	0%
20230112	24.67	24.91	24.44	24.56	0.33%	-0.49%	0%	3221	0.0795	43.28	24.68	0%	0%	0%	0%	0%
20230111	25.08	25.14	24.41	24.48	-2.16%	-1.37%	0%	3557	0.0883	49.09	24.82	0%	0%	0%	0%	0%
20230110	25.3	25.48	24.84	25.02	-0.24%	-0.24%	0%	4569	0.1146	63.74	25.08	0%	0%	0%	0%	0%
20230109	25.51	25.91	25.05	25.08	-0.44%	-1.18%	0%	4759	0.1208	68.89	25.38	0%	0%	0%	0%	0%
20230106	25.17	26.06	25	25.19	-1.68%	-1.52%	0%	7628	0.1951	117.11	25.58	0%	0%	0%	0%	0%
20230105	24.83	26.06	24.7	25.62	2.85%	0.87%	0%	8951	0.2274	143.36	25.4	0%	0%	0%	0%	0%
20230104	24.37	24.98	24.01	24.91	3.75%	1.01%	0%	5211	0.1285	86.71	24.66	0%	0%	0%	0%	0%
20230103	23.72	24.18	23.46	24.01	3.14%	0.46%	0%	3640	0.087	60.22	23.9	0%	0%	0%	0%	0%
20221230	23.69	23.84	23.24	23.28	-1.77%	-0.64%	0%	3175	0.0744	70.61	23.43	0%	0%	0%	0%	0%
20221229	23.62	24.11	23.42	23.7	-0.59%	-0.21%	0%	2556	0.0607	35.34	23.75	0%	0%	0%	0%	0%
20221228	23.72	24	23.64	23.84	-0.58%	0%	0%	1921	0.0458	24.53	23.84	0%	0%	0%	0%	0%
20221227	23.9	24.14	23.57	23.98	0.93%	0.63%	0%	1767	0.0421	18.71	23.83	0%	0%	0%	0%	0%
20221226	23.07	23.91	23.06	23.76	3.39%	0.55%	0%	3115	0.0736	26.26	23.63	0%	0%	0%	0%	0%
20221223	23.13	23.15	22.82	22.98	0.17%	-0.22%	0%	1346	0.031	10.46	23.03	0%	0%	0%	0%	0%
20221222	23.65	23.66	22.85	22.94	-1.55%	-1.25%	0%	2665	0.0619	18.96	23.23	0%	0%	0%	0%	0%
20221221	23.71	23.91	23.27	23.3	-1.73%	-0.72%	0%	1858	0.0436	11.95	23.47	0%	0%	0%	0%	0%
20221220	23.9	24.16	23.51	23.71	0%	-0.5%	0%	2358	0.0562	15.24	23.83	0%	0%	0%	0%	0%
20221219	24.42	24.77	23.57	23.71	-4.32%	-1.21%	0%	3483	0.0836	22.35	24	0%	0%	0%	0%	0%
20221216	24.94	25.21	24.64	24.78	-1.63%	-0.2%	0%	2304	0.0572	15.69	24.83	0%	0%	0%	0%	0%
20221215	24.81	25.3	24.71	25.19	1.25%	0.72%	0%	3946	0.0987	27.75	25.01	0%	0%	0%	0%	0%
20221214	25.6	25.69	24.82	24.88	-0.4%	-1.11%	0%	5311	0.1336	90.15	25.16	0%	0%	0%	0%	0%
20221213	24.71	24.98	24.61	24.98	1.09%	0.69%	0%	3656	0.0907	29.27	24.81	0%	0%	0%	0%	0%
20221212	25.18	25.19	24.69	24.71	-0.96%	-0.36%	0%	2685	0.0666	52.16	24.8	0%	0%	0%	0%	0%
20221209	25.36	25.52	24.91	24.95	-1.58%	-0.56%	0%	3312	0.0831	31.98	25.09	0%	0%	0%	0%	0%
20221208	25.51	25.65	25.11	25.35	-1.32%	-0.08%	0%	3343	0.0848	34.07	25.37	0%	0%	0%	0%	0%
20221207	25.63	25.79	25.23	25.69	0.86%	1.06%	0%	2502	0.0636	26.94	25.42	0%	0%	0%	0%	0%
20221206	25.78	25.92	25.45	25.47	-1.51%	-0.74%	0%	3535	0.0907	42.48	25.66	0%	0%	0%	0%	0%
20221205	25.6	25.9	25.55	25.86	0.62%	0.58%	0%	3465	0.0891	39.33	25.71	0%	0%	0%	0%	0%
20221202	25.78	25.8	25.29	25.7	0.86%	0.19%	0%	3236	0.083	31	25.65	0%	0%	0%	0%	0%
20221201	25.67	25.79	25.36	25.48	0.99%	-0.59%	0%	3890	0.0997	29.44	25.63	0%	0%	0%	0%	0%
20221130	25.43	25.58	25.2	25.23	-0.67%	-0.51%	0%	3096	0.0785	23.53	25.36	0%	0%	0%	0%	0%
20221129	24.86	25.41	24.7	25.4	2.21%	1.07%	0%	4612	0.1159	34.44	25.13	0%	0%	0%	0%	0%
20221128	25.19	25.58	24.68	24.85	-1.35%	-0.72%	0%	3851	0.0964	28.29	25.03	0%	0%	0%	0%	0%
20221125	25.98	25.98	25.03	25.19	-2.21%	-0.43%	0%	4600	0.1164	33.56	25.3	0%	0%	0%	0%	0%
20221124	24.99	25.98	24.99	25.76	3.08%	0.35%	0%	6814	0.1749	50.62	25.67	0%	0%	0%	0%	0%
20221123	26	26	24.43	24.99	-3.88%	-0.08%	0%	9620	0.2406	71.47	25.01	0%	0%	0%	0%	0%
20221122	26.48	26.64	25.83	26	-1.44%	-1.1%	0%	9740	0.2561	79.12	26.29	0%	0%	0%	0%	0%
20221121	26.48	27.04	26.06	26.38	-2.22%	-0.15%	0%	16330	0.4314	140.64	26.42	0%	0%	0%	0%	0%
20221118	26.22	28.6	26.22	26.98	3.97%	-2.35%	0%	26760	0.7394	279.06	27.63	0%	0%	0%	0%	0%
20221117	25.79	26	25.52	25.95	0.5%	0.46%	0%	3299	0.0852	43.44	25.83	0%	0%	0%	0%	0%
20221116	25.71	26.01	25.59	25.82	0.55%	0.12%	0%	3063	0.079	40.14	25.79	0%	0%	0%	0%	0%
20221115	25.05	25.8	25	25.68	1.9%	0.43%	0%	3222	0.0824	41.78	25.57	0%	0%	0%	0%	0%
20221114	25.27	25.6	25.15	25.2	-0.94%	-0.71%	0%	2971	0.0754	39.82	25.38	0%	0%	0%	0%	0%
20221111	25.7	25.85	25.35	25.44	0.36%	-0.47%	0%	3463	0.0885	48.28	25.56	0%	0%	0%	0%	0%
20221110	25.58	25.95	25.25	25.35	-1.97%	-0.78%	0%	3977	0.1016	53.92	25.55	0%	0%	0%	0%	0%
20221109	25.55	25.9	25.38	25.86	1.21%	0.74%	0%	3787	0.0972	51.81	25.67	0%	0%	0%	0%	0%
20221108	25.63	25.63	25.23	25.55	-0.31%	0.31%	0%	3062	0.078	41.16	25.47	0%	0%	0%	0%	0%
20221107	25.32	25.64	25.06	25.63	1.34%	0.87%	0%	4002	0.1017	53.92	25.41	0%	0%	0%	0%	0%
20221104	24.78	25.35	24.78	25.29	1.57%	0.36%	0%	3000	0.0756	39.62	25.2	0%	0%	0%	0%	0%
20221103	24.97	25.14	24.71	24.9	-0.56%	-0.2%	0%	2758	0.0688	35.14	24.95	0%	0%	0%	0%	0%
20221102	24.88	25.15	24.73	25.04	1.17%	0.04%	0%	3768	0.0943	47.11	25.03	0%	0%	0%	0%	0%
20221101	24.47	24.81	23.8	24.75	2.95%	1.14%	0%	2853	0.0698	34.32	24.47	0%	0%	0%	0%	0%
20221031	23.24	24.24	23.23	24.04	3.35%	0.5%	0%	3173	0.0759	36.19	23.92	0%	0%	0%	0%	0%
20221028	24.11	24.7	23.13	23.26	-4.98%	-2.06%	0%	5461	0.1297	60.63	23.75	0%	0%	0%	0%	0%
20221027	25	25.27	24.4	24.48	-1.73%	-1.29%	0%	3641	0.0903	42.32	24.8	0%	0%	0%	0%	0%
20221026	24.23	24.98	24.05	24.91	3.66%	0.77%	0%	5639	0.1394	64.14	24.72	0%	0%	0%	0%	0%
20221025	24.21	24.4	23.56	24.03	-1.84%	-0.04%	0%	4933	0.1186	53.95	24.04	0%	0%	0%	0%	0%
20221024	24.76	24.99	24.18	24.48	-1.05%	-0.69%	0%	3148	0.0776	35.36	24.65	0%	0%	0%	0%	0%
20221021	24.8	24.86	24.35	24.74	1.02%	0.28%	0%	2460	0.0607	28.24	24.67	0%	0%	0%	0%	0%
20221020	24.74	24.74	24	24.49	-0.04%	0.08%	0%	4071	0.0996	47.27	24.47	0%	0%	0%	0%	0%
20221019	24.75	24.86	24.5	24.5	-0.97%	-0.69%	0%	3085	0.0761	34.7	24.67	0%	0%	0%	0%	0%
20221018	24.65	24.97	24.56	24.74	0.45%	0.04%	0%	3720	0.092	39.71	24.73	0%	0%	0%	0%	0%
20221017	24.18	24.66	24.18	24.63	1.86%	0.41%	0%	2890	0.0709	28.4	24.53	0%	0%	0%	0%	0%
20220720	27.78	27.82	27.29	27.59	-0.36%	0.58%	0%	8429	0.2312	54	27.43	0%	0%	0%	0%	0%
20220719	28	28.19	27.37	27.69	-1.28%	-0.14%	0%	13662	0.3789	89.85	27.73	0%	0%	0%	0%	0%
20220718	28.03	28.66	27.47	28.05	-1.75%	0.29%	0%	18456	0.5163	124.45	27.97	0%	0%	0%	0%	0%
20220715	27.34	28.88	26.74	28.55	5.78%	2.55%	0%	25839	0.7193	188.6	27.84	0%	0%	0%	0%	0%
20220714	25.5	27.26	25.5	26.99	4.77%	0.71%	0%	13917	0.373	112.29	26.8	0%	0%	0%	0%	0%
20220713	24.75	25.89	24.72	25.76	3.45%	0.9%	0%	4756	0.1214	37.17	25.53	0%	0%	0%	0%	0%
20220712	25.36	25.69	24.83	24.9	-2.51%	-1.07%	0%	5221	0.1314	36.61	25.17	0%	0%	0%	0%	0%
20220711	25.9	25.9	25.01	25.54	-1.2%	0.27%	0%	3601	0.0917	23.54	25.47	0%	0%	0%	0%	0%
20220708	25.83	26.58	25.8	25.85	0.31%	-1.15%	0%	4983	0.1303	30.36	26.15	0%	0%	0%	0%	0%
20220707	25.24	26.1	25.17	25.77	1.58%	0.35%	0%	6771	0.1739	37.16	25.68	0%	0%	0%	0%	0%
20220706	25.55	25.77	25.29	25.37	-1.25%	-0.43%	0%	4081	0.104	22.18	25.48	0%	0%	0%	0%	0%
20220705	26.3	26.48	25.35	25.69	-2.28%	-0.35%	0%	8134	0.2097	44.15	25.78	0%	0%	0%	0%	0%
20220704	26.58	26.58	26.06	26.29	-1.13%	0.15%	0%	4533	0.119	24.99	26.25	0%	0%	0%	0%	0%
20220701	26.69	26.85	26.41	26.59	-0.52%	-0.23%	0%	4427	0.118	23.71	26.65	0%	0%	0%	0%	0%
20220630	26.5	26.86	26.5	26.73	0.04%	0.11%	0%	5883	0.1571	29.96	26.7	0%	0%	0%	0%	0%
20220629	27.15	27.3	26.56	26.72	-1.98%	-0.34%	0%	8712	0.2336	40.62	26.81	0%	0%	0%	0%	0%
20220628	27.07	27.36	26.83	27.26	0.41%	0.29%	0%	8822	0.2398	34.91	27.18	0%	0%	0%	0%	0%
20220627	26.88	27.28	26.8	27.15	0.93%	0.63%	0%	8343	0.2251	26.66	26.98	0%	0%	0%	0%	0%
20220624	26.75	27.07	26.52	26.9	0.41%	0.26%	0%	8431	0.2262	24.89	26.83	0%	0%	0%	0%	0%
20220623	26.3	26.81	26.15	26.79	1.21%	0.94%	0%	8253	0.219	25.2	26.54	0%	0%	0%	0%	0%
20220622	27	27.31	26.45	26.47	-2.11%	-1.19%	0%	8790	0.2355	27.47	26.79	0%	0%	0%	0%	0%
20220621	27.46	27.6	26.73	27.04	-1.21%	-0.37%	0%	12203	0.3312	38.8	27.14	0%	0%	0%	0%	0%
20220620	27.7	28.09	27.4	27.87	0.61%	0.32%	0%	12941	0.3595	42.56	27.78	0%	0%	0%	0%	0%
20220617	28.05	28.37	27.34	27.7	-1.67%	-0.29%	0%	19034	0.5287	63.6	27.78	0%	0%	0%	0%	0%
20220616	29	29.01	28.11	28.17	-5.79%	-0.67%	0%	30317	0.8597	106.47	28.36	0%	0%	0%	0%	0%
20220615	34.6	34.6	29.44	29.9	-10.13%	-2.89%	0%	47364	1.4584	196.63	30.79	0%	0%	0%	0%	0%
20220614	29	35	28.83	33.27	13.09%	4.89%	0%	59316	1.8814	316.7	31.72	0%	0%	0%	0%	0%
20220613	26.1	30.98	26.1	29.42	13.28%	2.08%	0%	36396	1.0488	257.64	28.82	0%	0%	0%	0%	0%
20220610	25.31	26.04	25.24	25.97	2.61%	0.58%	0%	4171	0.1077	33.94	25.82	0%	0%	0%	0%	0%
20220609	25.89	26.12	25.17	25.31	-2.01%	-1.09%	0%	4772	0.1221	38.85	25.59	0%	0%	0%	0%	0%
20220608	26	26.3	25.45	25.83	-0.65%	0%	0%	6686	0.1727	54.78	25.83	0%	0%	0%	0%	0%
20220607	26.4	27.09	25.81	26	-1.22%	-1.33%	0%	8137	0.2144	68.12	26.35	0%	0%	0%	0%	0%
20220606	25.9	26.38	25.81	26.32	1.62%	0.46%	0%	7096	0.1859	62.66	26.2	0%	0%	0%	0%	0%
20220602	25.99	26.28	25.47	25.9	0%	0.66%	0%	7181	0.1848	64.1	25.73	0%	0%	0%	0%	0%
20220601	25.4	26.2	25.1	25.9	2.78%	0.9%	0%	6731	0.1728	63.17	25.67	0%	0%	0%	0%	0%
20220531	25.24	25.44	24.66	25.2	0.6%	0.48%	0%	3636	0.0912	34.52	25.08	0%	0%	0%	0%	0%
20220530	24.89	25.2	24.26	25.05	1.71%	0.93%	0%	5668	0.1407	51.03	24.82	0%	0%	0%	0%	0%
20220527	24.98	25.14	24.4	24.63	-0.53%	-0.61%	0%	4137	0.1025	38.4	24.78	0%	0%	0%	0%	0%
20220526	25.48	25.5	24.38	24.76	-0.8%	-0.04%	0%	5587	0.1384	56.04	24.77	0%	0%	0%	0%	0%
20220525	24.23	25.11	24.17	24.96	3.35%	0.48%	0%	5829	0.1448	59.15	24.84	0%	0%	0%	0%	0%
20220524	25.75	26.16	24.12	24.15	-6.43%	-3.21%	0%	6941	0.1732	67.78	24.95	0%	0%	0%	0%	0%
20220523	26.27	26.27	25.51	25.81	-0.77%	0.04%	0%	5240	0.1352	53.83	25.8	0%	0%	0%	0%	0%
20220520	25.76	26.68	25.45	26.01	0.54%	-0.27%	0%	6717	0.1752	68.62	26.08	0%	0%	0%	0%	0%
20220519	25.07	26.44	25.05	25.87	1.41%	0.58%	0%	7017	0.1805	71.83	25.72	0%	0%	0%	0%	0%
20220518	25.46	25.66	25.01	25.51	1.27%	0.35%	0%	5811	0.1477	57.89	25.42	0%	0%	0%	0%	0%
20220517	24.9	26.08	24.54	25.19	0.12%	-0.28%	0%	8038	0.203	75.88	25.26	0%	0%	0%	0%	0%
20220516	26.02	26.03	25.1	25.16	-0.79%	-1.1%	0%	4111	0.1046	39.13	25.44	0%	0%	0%	0%	0%
20220513	25.2	25.45	25	25.36	0.63%	0.4%	0%	3970	0.1003	34.74	25.26	0%	0%	0%	0%	0%
20220512	24.98	25.49	24.73	25.2	0.76%	0.16%	0%	4718	0.1187	34.53	25.16	0%	0%	0%	0%	0%
20220511	25.26	25.76	25	25.01	-0.99%	-1.69%	0%	6599	0.1679	46.79	25.44	0%	0%	0%	0%	0%
20220510	24.39	25.3	24.02	25.26	2.72%	1.08%	0%	6499	0.1624	46.08	24.99	0%	0%	0%	0%	0%
20220509	24.26	24.85	24.02	24.59	1.86%	0.16%	0%	7214	0.1771	49.01	24.55	0%	0%	0%	0%	0%
20220506	23.25	24.18	23.23	24.14	1.6%	1.17%	0%	7533	0.1797	49.46	23.86	0%	0%	0%	0%	0%
20220505	23	24.18	22.7	23.76	3.3%	0.76%	0%	7518	0.1773	47.25	23.58	0%	0%	0%	0%	0%
20220429	22.15	23.13	22.15	23	4.78%	0.83%	0%	9040	0.2062	54.94	22.81	0%	0%	0%	0%	0%
20220428	22.99	22.99	21.67	21.95	-4.11%	-1.39%	0%	8885	0.1978	53.15	22.26	0%	0%	0%	0%	0%
20220427	22.09	23.05	21.86	22.89	1.19%	2.01%	0%	10660	0.2392	63.82	22.44	0%	0%	0%	0%	0%
20220426	24	25	22.43	22.62	-19.21%	-4.96%	0%	22013	0.5239	141.49	23.8	0%	0%	0%	0%	0%
20220425	29.35	30.16	27.88	28	-5.21%	-3.55%	0%	6868	0.1994	59.3	29.03	0%	0%	0%	0%	0%
20220422	28.88	29.68	28.35	29.54	2.29%	1.51%	0%	4502	0.131	36.79	29.1	0%	0%	0%	0%	0%
20220421	30.25	30.54	28.8	28.88	-4.81%	-2.4%	0%	5296	0.1567	40.7	29.59	0%	0%	0%	0%	0%
20220420	30.39	30.99	30.25	30.34	-0.78%	-0.82%	0%	3926	0.1201	29.05	30.59	0%	0%	0%	0%	0%
20220419	29.82	30.78	29.7	30.58	2.17%	0.79%	0%	4292	0.1302	28.6	30.34	0%	0%	0%	0%	0%
20220418	29.43	29.93	28.75	29.93	1.46%	1.73%	0%	4238	0.1247	27.02	29.42	0%	0%	0%	0%	0%
20220415	30.45	30.45	29.49	29.5	-3.44%	-1.11%	0%	5327	0.1589	33.51	29.83	0%	0%	0%	0%	0%
20220414	30.25	30.88	30	30.55	1.73%	0.3%	0%	5706	0.1738	34.47	30.46	0%	0%	0%	0%	0%
20220413	31.11	31.47	30.03	30.03	-4.55%	-1.61%	0%	5242	0.16	30.25	30.52	0%	0%	0%	0%	0%
20220412	30.78	31.6	30.39	31.46	2.98%	1.52%	0%	4799	0.1487	26.22	30.99	0%	0%	0%	0%	0%
20220411	31.55	32.07	30.25	30.55	-3.69%	-1.39%	0%	5717	0.1771	29.9	30.98	0%	0%	0%	0%	0%
20220408	32	32.22	31.07	31.72	-0.81%	0.09%	0%	5781	0.1832	29.96	31.69	0%	0%	0%	0%	0%
20220407	32.81	33.45	31.95	31.98	-3.21%	-1.14%	0%	5917	0.1914	29.18	32.35	0%	0%	0%	0%	0%
20220401	33.57	33.57	32.38	32.45	-3.54%	-1.04%	0%	8594	0.2818	38.81	32.79	0%	0%	0%	0%	0%
20220331	33.01	34.03	32.61	33.64	1.79%	0.45%	0%	9228	0.309	38.81	33.49	0%	0%	0%	0%	0%
20220330	33.45	33.51	32.72	33.05	-0.42%	0.09%	0%	7069	0.2334	29.08	33.02	0%	0%	0%	0%	0%
20220329	35.15	35.19	32.91	33.19	-3.91%	-1.4%	0%	11395	0.3835	48.15	33.66	0%	0%	0%	0%	0%
20220328	34.7	35.16	33.97	34.54	-0.46%	0.2%	0%	8148	0.2809	36.16	34.47	0%	0%	0%	0%	0%
20220325	35.52	35.66	34.55	34.7	-2.99%	-0.89%	0%	9468	0.3315	42.07	35.01	0%	0%	0%	0%	0%
20220324	35.04	35.98	34.55	35.77	0.48%	0.76%	0%	10587	0.3758	45.46	35.5	0%	0%	0%	0%	0%
20220323	36.12	36.58	35.37	35.6	-1.44%	-0.36%	0%	13134	0.4693	54.53	35.73	0%	0%	0%	0%	0%
20220322	36.52	37.6	36	36.12	-0.71%	-1.39%	0%	23138	0.8476	103.86	36.63	0%	0%	0%	0%	0%
20220321	35.22	36.88	35.22	36.38	1.31%	0.83%	0%	31251	1.1276	151.08	36.08	0%	0%	0%	0%	0%
20220318	33.35	37.33	33.35	35.91	12.22%	1.53%	0%	36181	1.2796	196.2	35.37	0%	0%	0%	0%	0%
20220317	32.01	32.71	31.8	32	1.33%	-0.81%	0%	11286	0.3641	64.08	32.26	0%	0%	0%	0%	0%
20220316	31.3	31.79	30.61	31.58	2.13%	1.02%	0%	7766	0.2428	42.28	31.26	0%	0%	0%	0%	0%
20220315	33.31	33.52	30.61	30.92	-7.78%	-4.39%	0%	10909	0.3528	58.3	32.34	0%	0%	0%	0%	0%
20220311	34.4	35.3	34.02	35	-2.02%	0.86%	0%	18187	0.631	106.88	34.7	0%	0%	0%	0%	0%
20220310	36	36.68	34.66	35.72	2.09%	0.34%	0%	29114	1.0365	189.11	35.6	0%	0%	0%	0%	0%
20220309	32.5	37.47	32.45	34.99	8.66%	0.55%	0%	25866	0.9001	185.26	34.8	0%	0%	0%	0%	0%
20220308	33.6	33.89	32.03	32.2	-4.48%	-2.22%	0%	6238	0.2054	47.76	32.93	0%	0%	0%	0%	0%
20220307	33.69	34.21	33.3	33.71	-1.06%	-0.12%	0%	5535	0.1868	42.81	33.75	0%	0%	0%	0%	0%
20220304	34.99	34.99	33.82	34.07	-2.1%	-0.82%	0%	8161	0.2803	63.36	34.35	0%	0%	0%	0%	0%
20220303	35	35.29	34.15	34.8	0.72%	-0.11%	0%	13199	0.4598	108.19	34.84	0%	0%	0%	0%	0%
20220302	34	35.17	33.82	34.55	0.06%	0.38%	0%	13717	0.4721	117.82	34.42	0%	0%	0%	0%	0%
20220301	33.25	35.61	33.06	34.53	4.04%	-0.03%	0%	16213	0.56	153.67	34.54	0%	0%	0%	0%	0%
20220228	33.03	33.21	32.12	33.19	0.3%	0.97%	0%	4697	0.1544	48.72	32.87	0%	0%	0%	0%	0%
20220225	32.66	33.26	32.64	33.09	2.22%	0.36%	0%	4428	0.146	48.01	32.97	0%	0%	0%	0%	0%
20220224	33.35	33.66	31.9	32.37	-3.05%	-1.61%	0%	7413	0.2439	81.31	32.9	0%	0%	0%	0%	0%
20220223	33.15	33.5	32.91	33.39	1.18%	0.33%	0%	4246	0.1413	51.78	33.28	0%	0%	0%	0%	0%
20220222	33.34	33.5	32.84	33	-1.46%	-0.3%	0%	3788	0.1254	49.56	33.1	0%	0%	0%	0%	0%
20220221	33.19	33.5	33	33.49	0.75%	0.57%	0%	3628	0.1208	37.95	33.3	0%	0%	0%	0%	0%
20220218	33	33.27	32.5	33.24	0.61%	1.06%	0%	3719	0.1223	29.53	32.89	0%	0%	0%	0%	0%
20220217	33	33.55	32.86	33.04	-0.15%	-0.48%	0%	5205	0.1728	32.13	33.2	0%	0%	0%	0%	0%
20220216	32.52	33.16	32.52	33.09	1.85%	0.52%	0%	3846	0.1266	18.24	32.92	0%	0%	0%	0%	0%
20220215	32.2	32.51	31.96	32.49	0.68%	0.62%	0%	2930	0.0946	10.78	32.29	0%	0%	0%	0%	0%
20220214	32.44	32.6	31.89	32.27	-0.46%	-0.22%	0%	2557	0.0827	7.18	32.34	0%	0%	0%	0%	0%
20220211	33	33.15	32.28	32.42	-2.53%	-0.67%	0%	4111	0.1342	9.31	32.64	0%	0%	0%	0%	0%
20220210	33.33	33.5	32.95	33.26	-0.21%	0.21%	0%	4306	0.1429	8.87	33.19	0%	0%	0%	0%	0%
20220209	32.99	33.36	32.77	33.33	1.43%	0.73%	0%	4448	0.1472	8.5	33.09	0%	0%	0%	0%	0%
20211203	38.2	38.5	37.39	37.44	-1.6%	-1.42%	0%	13557	0.5149	27.71	37.98	0%	0%	0%	0%	0%
20211202	40.5	40.5	37.8	38.05	-5.14%	-2.01%	0%	20821	0.8085	41.88	38.83	0%	0%	0%	0%	0%
20211201	39.7	40.42	38.72	40.11	0.98%	0.96%	0%	18522	0.7358	37.53	39.73	0%	0%	0%	0%	0%
20211130	41.42	41.6	39.39	39.72	-4.1%	-0.97%	0%	31191	1.2511	61.67	40.11	0%	0%	0%	0%	0%
20211129	41	42.76	40.38	41.42	-1.47%	0.63%	0%	35447	1.4589	73.08	41.16	0%	0%	0%	0%	0%
20211126	40.01	44.88	40.01	42.04	1.18%	-1.66%	0%	56158	2.4009	122.05	42.75	0%	0%	0%	0%	0%
20211125	39.83	44.12	39.02	41.55	7.5%	0.41%	0%	60932	2.5216	136.76	41.38	0%	0%	0%	0%	0%
20211124	38	38.98	36.6	38.65	2.49%	2.17%	0%	34927	1.3212	78.04	37.83	0%	0%	0%	0%	0%
20211123	37.61	37.96	36.95	37.71	0.27%	0.75%	0%	21621	0.8093	48.59	37.43	0%	0%	0%	0%	0%
20211122	37.69	37.99	36.51	37.61	-0.5%	0.94%	0%	19953	0.7435	43	37.26	0%	0%	0%	0%	0%
20211119	38.35	38.35	36.86	37.8	-0.26%	0.8%	0%	22597	0.8473	49.09	37.5	0%	0%	0%	0%	0%
20211118	39.98	40	37.37	37.9	-2.99%	-0.5%	0%	30900	1.177	66.69	38.09	0%	0%	0%	0%	0%
20211117	35.37	39.59	35.18	39.07	10.46%	2.92%	0%	42128	1.5992	89.92	37.96	0%	0%	0%	0%	0%
20211116	38.16	38.28	35.36	35.37	-7.17%	-2.8%	0%	26535	0.9656	58.49	36.39	0%	0%	0%	0%	0%
20211115	37.5	38.37	36.96	38.1	2.64%	1.22%	0%	28496	1.0727	66.69	37.64	0%	0%	0%	0%	0%
20211112	35.8	37.58	35.14	37.12	3.95%	1.62%	0%	29307	1.0705	69.88	36.53	0%	0%	0%	0%	0%
20211111	36	36.45	35.33	35.71	-0.78%	-0.28%	0%	20463	0.7328	50.16	35.81	0%	0%	0%	0%	0%
20211110	36.5	36.5	35	35.99	-1.96%	0.59%	0%	25733	0.9208	64.65	35.78	0%	0%	0%	0%	0%
20211109	34.7	37.28	34.7	36.71	5.95%	1.58%	0%	43510	1.5726	112.94	36.14	0%	0%	0%	0%	0%
20211108	34.2	35.27	34.07	34.65	1.02%	-0.14%	0%	26044	0.9038	70.28	34.7	0%	0%	0%	0%	0%
20211105	34	35.4	33.35	34.3	1.33%	-0.52%	0%	39187	1.3512	109.58	34.48	0%	0%	0%	0%	0%
20211104	31.39	34.01	31.35	33.85	7.84%	2.61%	0%	36795	1.2138	109.11	32.99	0%	0%	0%	0%	0%
20211103	31.34	31.4	30.78	31.39	0.1%	1.1%	0%	11599	0.3602	35.06	31.05	0%	0%	0%	0%	0%
20211102	31.03	32.24	30.82	31.36	1.16%	-0.51%	0%	19310	0.6086	59.49	31.52	0%	0%	0%	0%	0%
20211101	30.62	31.19	30.4	31	1.17%	0.42%	0%	9982	0.3081	30.8	30.87	0%	0%	0%	0%	0%
20211029	30.9	31.29	30.16	30.64	-0.52%	-0.55%	0%	13424	0.4136	41.08	30.81	0%	0%	0%	0%	0%
20211028	32	32.93	30.79	30.8	-7.03%	-3.84%	0%	19810	0.6345	60.21	32.03	0%	0%	0%	0%	0%
20211027	31.49	33.5	29.88	33.13	4.97%	5.58%	0%	32850	1.0307	96.02	31.38	0%	0%	0%	0%	0%
20211026	32.53	32.53	31.3	31.56	-2.98%	-0.41%	0%	19006	0.6023	56.49	31.69	0%	0%	0%	0%	0%
20211025	32.9	33.15	32.51	32.53	-1.9%	-0.91%	0%	12955	0.4253	41	32.83	0%	0%	0%	0%	0%
20211022	33.09	33.59	32.66	33.16	0.18%	0.18%	0%	14225	0.4708	45.71	33.1	0%	0%	0%	0%	0%
20211021	33	33.33	32.5	33.1	1.19%	0.46%	0%	13275	0.4374	42.26	32.95	0%	0%	0%	0%	0%
20211020	33.55	34.19	32.65	32.71	-2.56%	-2.07%	0%	18093	0.6043	57.52	33.4	0%	0%	0%	0%	0%
20211019	34.56	34.56	33.48	33.57	-2.86%	-0.56%	0%	19164	0.647	57.68	33.76	0%	0%	0%	0%	0%
20211018	35	35.24	34.33	34.56	-1.96%	-0.4%	0%	18913	0.6563	53.52	34.7	0%	0%	0%	0%	0%
20211015	34.12	35.98	33.45	35.25	2.23%	1.97%	0%	32470	1.1224	83.63	34.57	0%	0%	0%	0%	0%
20211014	33.5	35.19	33.11	34.48	2.1%	0.94%	0%	27047	0.9239	60.65	34.16	0%	0%	0%	0%	0%
20211013	32.62	34.18	32.3	33.77	3.75%	0.57%	0%	26974	0.9059	48.32	33.58	0%	0%	0%	0%	0%
20211012	32.75	32.88	32.25	32.55	-1.18%	0.15%	0%	14485	0.4707	23.48	32.5	0%	0%	0%	0%	0%
20211011	32.85	33	32.2	32.94	0.76%	1.54%	0%	17895	0.5805	25.64	32.44	0%	0%	0%	0%	0%
20211008	32.36	33.04	32.36	32.69	1.05%	-0.06%	0%	17923	0.5863	22.41	32.71	0%	0%	0%	0%	0%
20210930	32.8	33.1	32.18	32.35	-0.15%	-0.8%	0%	18342	0.5982	19.2	32.61	0%	0%	0%	0%	0%
20210929	34.65	34.68	32.4	32.4	-6.9%	-3.28%	0%	31343	1.05	26.26	33.5	0%	0%	0%	0%	0%
20210928	35.58	36.3	34.44	34.8	-1.28%	-1.22%	0%	31030	1.0932	16.69	35.23	0%	0%	0%	0%	0%
20210927	38	38.83	35.18	35.25	-10.35%	-3.85%	0%	47753	1.7507	39.66	36.66	0%	0%	0%	0%	0%
20210924	42.5	42.88	39.28	39.32	-16.07%	-3.98%	0%	67971	2.7833	43.77	40.95	0%	0%	0%	0%	0%
20210923	55.55	55.55	46.8	46.85	70.05%	-5.14%	0%	88828	4.387	36.42	49.39	0%	0%	0%	0%	0%