东星医疗(301290)_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	32.39	32.52	31.93	32.07	-0.77%	0%	0%	5694	0.1826	53.94	32.07	0%	0%	0%	0%	0%
20230927	31.89	32.54	31.73	32.32	1.73%	0.06%	0%	5115	0.1652	46.72	32.3	0%	0%	0%	0%	0%
20230926	32.11	32.11	31.73	31.77	-1.27%	-0.31%	0%	4455	0.142	39.07	31.87	0%	0%	0%	0%	0%
20230925	32.13	32.44	31.76	32.18	0.72%	0%	0%	6334	0.2038	53.45	32.18	0%	0%	0%	0%	0%
20230922	31.37	32.08	31.04	31.95	1.85%	1.3%	0%	6180	0.1949	49.53	31.54	0%	0%	0%	0%	0%
20230921	32	32.18	31.35	31.37	-1.75%	-0.6%	0%	4914	0.1551	39.57	31.56	0%	0%	0%	0%	0%
20230920	32.1	32.41	31.83	31.93	-0.53%	-0.41%	0%	5115	0.164	40.89	32.06	0%	0%	0%	0%	0%
20230919	32.46	32.96	31.98	32.1	-0.86%	-0.9%	0%	5907	0.1913	47.51	32.39	0%	0%	0%	0%	0%
20230918	32	32.68	32	32.38	0.59%	-0.09%	0%	6485	0.2102	52.31	32.41	0%	0%	0%	0%	0%
20230915	31.61	32.65	31.22	32.19	2.48%	0.12%	0%	9237	0.297	75.34	32.15	0%	0%	0%	0%	0%
20230914	31.62	31.83	31.21	31.41	-0.63%	-0.16%	0%	3878	0.122	33.3	31.46	0%	0%	0%	0%	0%
20230913	32.26	32.35	31.47	31.61	-2.14%	-0.91%	0%	6731	0.2147	53.64	31.9	0%	0%	0%	0%	0%
20230912	31.7	32.49	31.61	32.3	1.83%	0.34%	0%	9046	0.2912	62.62	32.19	0%	0%	0%	0%	0%
20230911	31.3	32.3	31.29	31.72	1.31%	-0.41%	0%	9001	0.2867	53.39	31.85	0%	0%	0%	0%	0%
20230908	31.63	31.64	31.19	31.31	-0.16%	-0.32%	0%	5033	0.1581	27.26	31.41	0%	0%	0%	0%	0%
20230907	31.79	31.9	31.3	31.36	-1.57%	-0.76%	0%	6072	0.1919	31.17	31.6	0%	0%	0%	0%	0%
20230906	31.97	32.19	31.68	31.86	-0.31%	0.09%	0%	4712	0.15	23.15	31.83	0%	0%	0%	0%	0%
20230905	32.43	32.43	31.91	31.96	-0.68%	-0.37%	0%	6933	0.2224	31.16	32.08	0%	0%	0%	0%	0%
20230904	32.44	32.65	31.91	32.18	-0.77%	0.06%	0%	8804	0.2831	35.11	32.16	0%	0%	0%	0%	0%
20230901	32.59	32.87	32.33	32.43	-0.86%	-0.28%	0%	6697	0.2178	25.32	32.52	0%	0%	0%	0%	0%
20230831	32.28	32.84	31.9	32.71	1.43%	0.74%	0%	14293	0.4641	46.52	32.47	0%	0%	0%	0%	0%
20230830	31.91	32.5	31.91	32.25	0.31%	-0.03%	0%	15916	0.5134	45	32.26	0%	0%	0%	0%	0%
20230829	29.66	32.3	29.66	32.15	7.17%	2.68%	0%	26631	0.8338	71.33	31.31	0%	0%	0%	0%	0%
20230828	31.3	31.59	29.88	30	1.39%	-2.22%	0%	18685	0.5733	41.72	30.68	0%	0%	0%	0%	0%
20230825	29.6	30.28	29.36	29.59	-0.77%	-0.54%	0%	11430	0.34	19.12	29.75	0%	0%	0%	0%	0%
20230824	29.9	30.18	29.21	29.82	-0.43%	0.44%	0%	10671	0.3168	15.77	29.69	0%	0%	0%	0%	0%
20230823	30.79	30.82	29.88	29.95	-2.92%	-0.89%	0%	15220	0.4599	21.83	30.22	0%	0%	0%	0%	0%
20230822	32.32	32.48	29.91	30.85	-4.04%	-0.23%	0%	30234	0.9349	43.02	30.92	0%	0%	0%	0%	0%
20230821	33.16	33.57	32.15	32.15	-3.4%	-1.71%	0%	20502	0.6707	31.45	32.71	0%	0%	0%	0%	0%
20230818	35.03	35.56	33.28	33.28	-5.21%	-2.15%	0%	39589	1.3466	62.65	34.01	0%	0%	0%	0%	0%
20230817	35.01	37.28	34.61	35.11	-0.93%	-1.54%	0%	48559	1.7317	83.94	35.66	0%	0%	0%	0%	0%
20230816	35.99	38.36	35.41	35.44	-3.33%	-3.46%	0%	61378	2.2534	116.48	36.71	0%	0%	0%	0%	0%
20230815	35.67	38.71	35.51	36.66	-1.32%	-1.32%	0%	77772	2.8892	167.08	37.15	0%	0%	0%	0%	0%
20230814	36.31	38.8	35.65	37.15	2.09%	0.22%	0%	70192	2.6022	180.63	37.07	0%	0%	0%	0%	0%
20230811	34.03	36.96	34.03	36.39	6.03%	1.31%	0%	64832	2.3286	200.87	35.92	0%	0%	0%	0%	0%
20230810	33.38	34.67	33.15	34.32	2.11%	0.47%	0%	29654	1.0129	166.08	34.16	0%	0%	0%	0%	0%
20230809	32.25	34.08	32.08	33.61	4.25%	0.69%	0%	27523	0.9186	160.59	33.38	0%	0%	0%	0%	0%
20230808	31.83	32.48	31.75	32.24	1.07%	0.44%	0%	5501	0.1766	28.15	32.1	0%	0%	0%	0%	0%
20230807	32.6	32.66	31.86	31.9	-2.33%	-0.65%	0%	5977	0.1919	33.1	32.11	0%	0%	0%	0%	0%
20230804	33.5	33.5	32.56	32.66	-1.54%	-0.55%	0%	7941	0.2608	49.07	32.84	0%	0%	0%	0%	0%
20230803	32.67	33.44	32.36	33.17	1.5%	0.39%	0%	9089	0.3003	65.52	33.04	0%	0%	0%	0%	0%
20230802	32.41	32.79	32.25	32.68	0.83%	0.34%	0%	5337	0.1738	45.54	32.57	0%	0%	0%	0%	0%
20230801	32.83	32.97	32.33	32.41	-1.25%	-0.43%	0%	7057	0.2297	72.89	32.55	0%	0%	0%	0%	0%
20230731	32.82	33.15	32.53	32.82	0.43%	0.21%	0%	5511	0.1805	66.85	32.75	0%	0%	0%	0%	0%
20230728	32.4	32.74	32.23	32.68	0.37%	0.49%	0%	5271	0.1714	65	32.52	0%	0%	0%	0%	0%
20230727	32.93	33.13	32.45	32.56	-1.12%	-0.31%	0%	6931	0.2264	88.1	32.66	0%	0%	0%	0%	0%
20230726	32.82	33.33	32.82	32.93	0.37%	-0.27%	0%	9242	0.3052	124.57	33.02	0%	0%	0%	0%	0%
20230725	33.06	33.1	32.67	32.81	-1.62%	-0.03%	0%	11700	0.384	169.02	32.82	0%	0%	0%	0%	0%
20230724	32.08	33.46	31.91	33.35	4.22%	1.61%	0%	19249	0.6318	318.9	32.82	0%	0%	0%	0%	0%
20230721	31.65	32.22	31.51	32	1.23%	0.22%	0%	5616	0.1793	123.95	31.93	0%	0%	0%	0%	0%
20230720	31.86	31.96	31.6	31.61	-0.6%	-0.44%	0%	2882	0.0915	67.06	31.75	0%	0%	0%	0%	0%
20230719	32	32.05	31.71	31.8	-0.31%	-0.09%	0%	2397	0.0763	57.43	31.83	0%	0%	0%	0%	0%
20230718	31.87	31.94	31.66	31.9	0.09%	0.16%	0%	2399	0.0764	57.47	31.85	0%	0%	0%	0%	0%
20230717	31.95	31.95	31.57	31.87	-0.25%	0.54%	0%	4085	0.1295	97.71	31.7	0%	0%	0%	0%	0%
20230714	32.19	32.27	31.92	31.95	-0.47%	-0.19%	0%	3918	0.1254	98.15	32.01	0%	0%	0%	0%	0%
20230713	31.9	32.13	31.9	32.1	0.66%	0.19%	0%	4706	0.1508	114.58	32.04	0%	0%	0%	0%	0%
20230712	32	32.12	31.85	31.89	-0.34%	-0.09%	0%	3834	0.1224	16.45	31.92	0%	0%	0%	0%	0%
20230711	31.89	32.05	31.82	32	0.34%	0.13%	0%	2888	0.0923	71.19	31.96	0%	0%	0%	0%	0%
20230710	31.95	31.99	31.78	31.89	0.41%	0.06%	0%	2874	0.0916	12.09	31.87	0%	0%	0%	0%	0%
20230707	31.77	31.84	31.56	31.76	0%	0.16%	0%	2595	0.0823	10.61	31.71	0%	0%	0%	0%	0%
20230706	31.96	31.96	31.56	31.76	-0.19%	0.03%	0%	2545	0.0808	58.7	31.75	0%	0%	0%	0%	0%
20230705	32.1	32.1	31.76	31.82	-0.56%	-0.28%	0%	2880	0.0919	10.98	31.91	0%	0%	0%	0%	0%
20230704	31.98	32.16	31.81	32	0.16%	0.09%	0%	2709	0.0866	57.58	31.97	0%	0%	0%	0%	0%
20230703	32.05	32.2	31.83	31.95	-0.31%	0%	0%	3286	0.105	66.19	31.95	0%	0%	0%	0%	0%
20230630	31.5	32.09	31.4	32.05	1.2%	0.38%	0%	5399	0.1724	92.62	31.93	0%	0%	0%	0%	0%
20230629	31.35	31.96	31.1	31.67	1.02%	-0.03%	0%	4464	0.1414	77.78	31.68	0%	0%	0%	0%	0%
20230628	31.3	31.4	30.8	31.35	0.16%	0.74%	0%	4113	0.128	70.4	31.12	0%	0%	0%	0%	0%
20230627	30.96	31.4	30.96	31.3	1.13%	0.19%	0%	3076	0.0961	52.45	31.24	0%	0%	0%	0%	0%
20230626	31.22	31.44	30.85	30.95	-2.06%	-0.45%	0%	4497	0.1398	70.5	31.09	0%	0%	0%	0%	0%
20230621	32.14	32.21	31.6	31.6	-1.34%	-0.57%	0%	4575	0.1454	74.03	31.78	0%	0%	0%	0%	0%
20230620	32.72	32.72	32.01	32.03	-1.11%	-0.5%	0%	4523	0.1456	75.44	32.19	0%	0%	0%	0%	0%
20230619	32.1	32.48	32.06	32.39	0.25%	0.37%	0%	4156	0.1341	64.49	32.27	0%	0%	0%	0%	0%
20230616	32.23	32.52	32.03	32.31	0.25%	0.09%	0%	5003	0.1615	75.54	32.28	0%	0%	0%	0%	0%
20230615	32.82	32.82	31.63	32.23	-2.45%	0.37%	0%	11590	0.3722	175	32.11	0%	0%	0%	0%	0%
20230614	33.59	33.68	33.03	33.04	-1.7%	-0.6%	0%	3764	0.1251	61.2	33.24	0%	0%	0%	0%	0%
20230613	33.3	33.79	33.21	33.61	0.69%	0.39%	0%	4185	0.1401	58.32	33.48	0%	0%	0%	0%	0%
20230612	33.15	33.46	32.8	33.38	0.48%	0.82%	0%	4216	0.1396	55.56	33.11	0%	0%	0%	0%	0%
20230609	32.24	33.39	32.2	33.22	2.75%	0.94%	0%	6947	0.2286	88.89	32.91	0%	0%	0%	0%	0%
20230608	32.8	32.83	32.32	32.33	-0.52%	-0.55%	0%	2978	0.0968	35.93	32.51	0%	0%	0%	0%	0%
20230607	32.53	32.95	32.35	32.5	-0.03%	-0.18%	0%	2776	0.0904	29.47	32.56	0%	0%	0%	0%	0%
20230606	33.4	33.49	32.5	32.51	-2.66%	-0.85%	0%	7169	0.2351	74.49	32.79	0%	0%	0%	0%	0%
20230605	33.36	33.52	33.11	33.4	-0.15%	0.3%	0%	3363	0.112	36.57	33.3	0%	0%	0%	0%	0%
20230602	33.65	33.88	33.36	33.45	-0.48%	-0.15%	0%	4433	0.1485	49.27	33.5	0%	0%	0%	0%	0%
20230601	33.73	34.1	33.56	33.61	-1.44%	-0.33%	0%	8167	0.2754	23.98	33.72	0%	0%	0%	0%	0%
20230531	32.99	35.18	32.99	34.1	2.83%	-0.79%	0%	15635	0.5374	46.2	34.37	0%	0%	0%	0%	0%
20230530	32.73	34	32.73	33.16	1.34%	-0.78%	0%	7278	0.2432	98.71	33.42	0%	0%	0%	0%	0%
20230529	33.29	33.43	32.62	32.72	-1.74%	-0.52%	0%	5907	0.1943	83.76	32.89	0%	0%	0%	0%	0%
20230526	34.17	34.23	33.1	33.3	-2.77%	-0.66%	0%	10436	0.3498	157.27	33.52	0%	0%	0%	0%	0%
20230525	33.52	34.97	33.45	34.75	3.21%	1.02%	0%	13647	0.4695	242.75	34.4	0%	0%	0%	0%	0%
20230524	33.39	33.78	33.21	33.67	0.42%	0.42%	0%	4885	0.1638	101.28	33.53	0%	0%	0%	0%	0%
20230523	33.14	33.76	33.13	33.53	0.9%	-0.15%	0%	5715	0.1919	127.36	33.58	0%	0%	0%	0%	0%
20230522	33.12	33.4	32.93	33.23	0.12%	0.24%	0%	3861	0.128	90.81	33.15	0%	0%	0%	0%	0%
20230519	32.44	33.27	32.4	33.19	2.19%	0.73%	0%	4986	0.1643	121.68	32.95	0%	0%	0%	0%	0%
20230518	32.47	32.85	32.4	32.48	-0.4%	-0.28%	0%	2852	0.0929	71.25	32.57	0%	0%	0%	0%	0%
20230517	32.18	32.68	32.16	32.61	0.68%	0.31%	0%	3076	0.1	73.52	32.51	0%	0%	0%	0%	0%
20230516	32.09	32.48	32.02	32.39	0.75%	0.19%	0%	3350	0.1083	76.75	32.33	0%	0%	0%	0%	0%
20230515	31.58	32.18	31.52	32.15	1.55%	0.85%	0%	3510	0.1119	61.26	31.88	0%	0%	0%	0%	0%
20230510	31.52	31.78	31.36	31.6	0.32%	0.16%	0%	2352	0.0742	18.9	31.55	0%	0%	0%	0%	0%
20230509	32.12	32.37	31.48	31.5	-1.93%	-0.44%	0%	5278	0.167	73.65	31.64	0%	0%	0%	0%	0%
20230508	31.91	32.45	31.91	32.12	0.66%	-0.06%	0%	2757	0.0886	37.1	32.14	0%	0%	0%	0%	0%
20230505	32.4	32.55	31.83	31.91	-1.66%	-0.37%	0%	2985	0.0956	38.85	32.03	0%	0%	0%	0%	0%
20230504	32.2	32.75	32.17	32.45	-0.31%	0%	0%	2579	0.0837	33.13	32.45	0%	0%	0%	0%	0%
20230428	32.6	32.6	32.18	32.55	1.4%	0.28%	0%	3420	0.111	42.08	32.46	0%	0%	0%	0%	0%
20230427	31.98	32.65	31.91	32.1	-0.03%	-0.5%	0%	4327	0.1396	51.49	32.26	0%	0%	0%	0%	0%
20230426	31.6	32.23	31.5	32.11	1.13%	0.53%	0%	4918	0.1571	56.65	31.94	0%	0%	0%	0%	0%
20230425	34.93	34.93	31.67	31.75	-10.56%	-3.02%	0%	15575	0.5099	185.42	32.74	0%	0%	0%	0%	0%
20230424	36.45	36.59	35.31	35.5	-2.61%	-0.11%	0%	6114	0.2173	90.71	35.54	0%	0%	0%	0%	0%
20230421	36.42	37.07	36.32	36.45	0.64%	-0.65%	0%	7893	0.2896	121.81	36.69	0%	0%	0%	0%	0%
20230420	36.9	37.05	36.15	36.22	-2.06%	-0.47%	0%	7589	0.2762	122.27	36.39	0%	0%	0%	0%	0%
20230419	37.09	37.37	36.94	36.98	-0.56%	-0.16%	0%	3950	0.1463	65.78	37.04	0%	0%	0%	0%	0%
20230418	37.71	37.71	37.15	37.19	-1.41%	-0.56%	0%	4326	0.1618	70.97	37.4	0%	0%	0%	0%	0%
20230417	37.4	37.74	37.08	37.72	0.83%	0.53%	0%	4726	0.1773	77.29	37.52	0%	0%	0%	0%	0%
20230414	37.1	37.74	37.1	37.41	0.51%	-0.11%	0%	4203	0.1574	70.87	37.45	0%	0%	0%	0%	0%
20230413	37.24	37.54	36.92	37.22	0.27%	-0.08%	0%	5007	0.1865	83.68	37.25	0%	0%	0%	0%	0%
20230412	37.19	37.26	36.96	37.12	0.08%	0.11%	0%	4040	0.1498	66.56	37.08	0%	0%	0%	0%	0%
20230411	37.5	37.62	36.91	37.09	-0.99%	-0.19%	0%	4500	0.1672	72.86	37.16	0%	0%	0%	0%	0%
20230410	38.04	38.08	37.27	37.46	-1.11%	-0.4%	0%	6198	0.2331	100.67	37.61	0%	0%	0%	0%	0%
20230407	37.54	38.05	37.54	37.88	0.88%	0.11%	0%	6227	0.2356	100.96	37.84	0%	0%	0%	0%	0%
20230406	36.89	37.64	36.88	37.55	1.68%	0.37%	0%	6250	0.2338	102.24	37.41	0%	0%	0%	0%	0%
20230404	37.49	37.5	36.85	36.93	-1.52%	-0.4%	0%	5485	0.2034	88.87	37.08	0%	0%	0%	0%	0%
20230403	37.27	37.55	37.13	37.5	0.73%	0.46%	0%	4669	0.1743	74.03	37.33	0%	0%	0%	0%	0%
20230331	37	37.32	37	37.23	0.54%	0.24%	0%	3331	0.1237	50.71	37.14	0%	0%	0%	0%	0%
20230330	37.33	37.38	36.73	37.03	-0.4%	0.22%	0%	5247	0.1939	75.11	36.95	0%	0%	0%	0%	0%
20230329	38	38	37.17	37.18	-1.67%	-0.46%	0%	6305	0.2355	89.8	37.35	0%	0%	0%	0%	0%
20230328	38.24	38.25	37.78	37.81	-1.02%	-0.4%	0%	4766	0.1809	69.14	37.96	0%	0%	0%	0%	0%
20230327	37.91	38.58	37.88	38.2	0.18%	0.03%	0%	4627	0.1767	64.53	38.19	0%	0%	0%	0%	0%
20230324	38.29	38.64	38.11	38.13	-0.13%	-0.5%	0%	6221	0.2384	81.01	38.32	0%	0%	0%	0%	0%
20230323	38	38.21	37.8	38.18	0.26%	0.32%	0%	4320	0.1644	45.56	38.06	0%	0%	0%	0%	0%
20230322	37.9	38.28	37.83	38.08	0.42%	0%	0%	5925	0.2256	66.47	38.08	0%	0%	0%	0%	0%
20230321	37.21	38.08	37.21	37.92	1.94%	0.56%	0%	6831	0.2576	69.98	37.71	0%	0%	0%	0%	0%
20230320	37.36	37.71	37.11	37.2	-1.06%	-0.16%	0%	5693	0.2121	54.27	37.26	0%	0%	0%	0%	0%
20230317	37.7	37.9	37.27	37.6	-0.24%	0%	0%	6059	0.2278	57.65	37.6	0%	0%	0%	0%	0%
20230316	37.73	38.02	37.56	37.69	-0.58%	-0.19%	0%	5199	0.1963	47.65	37.76	0%	0%	0%	0%	0%
20230315	37.88	38.16	37.6	37.91	1.01%	-0.18%	0%	5253	0.1995	45.31	37.98	0%	0%	0%	0%	0%
20230314	38	38.16	37	37.53	-1.08%	0.03%	0%	7015	0.2632	59.54	37.52	0%	0%	0%	0%	0%
20230313	38.22	38.29	37.66	37.94	-1.12%	-0.03%	0%	8383	0.3181	72.16	37.95	0%	0%	0%	0%	0%
20230310	38.59	38.62	38.35	38.37	-1.44%	-0.29%	0%	6448	0.2481	55.57	38.48	0%	0%	0%	0%	0%
20230309	38.51	38.98	38.5	38.93	1.64%	0.21%	0%	9839	0.3822	80.5	38.85	0%	0%	0%	0%	0%
20230308	38.3	38.45	37.94	38.3	0.08%	0.45%	0%	8709	0.3321	71.1	38.13	0%	0%	0%	0%	0%
20230307	39.15	39.23	38.24	38.27	-2.15%	-0.98%	0%	9772	0.3777	84.73	38.65	0%	0%	0%	0%	0%
20230306	39.1	39.3	38.94	39.11	0.03%	0%	0%	5062	0.198	45.74	39.11	0%	0%	0%	0%	0%
20230303	39.67	39.86	39.07	39.1	-1.44%	-0.64%	0%	10192	0.4011	90.35	39.35	0%	0%	0%	0%	0%
20230302	40.28	40.28	39.66	39.67	-1.44%	-0.45%	0%	12022	0.4791	104.04	39.85	0%	0%	0%	0%	0%
20230301	40.29	40.34	40.1	40.25	-0.07%	0.2%	0%	6391	0.2567	51.34	40.17	0%	0%	0%	0%	0%
20230228	40.02	40.43	39.94	40.28	0.27%	0.37%	0%	8303	0.3332	59.86	40.13	0%	0%	0%	0%	0%
20230227	40.24	40.68	39.9	40.17	-0.54%	-0.12%	0%	11345	0.4563	72.3	40.22	0%	0%	0%	0%	0%
20230224	40.1	40.98	40.08	40.39	1.33%	-0.3%	0%	15840	0.6417	100.64	40.51	0%	0%	0%	0%	0%
20230223	40.26	40.55	39.61	39.86	-0.99%	-0.37%	0%	11987	0.4796	75.06	40.01	0%	0%	0%	0%	0%
20230222	39.9	40.58	39.77	40.26	0.5%	-0.07%	0%	8104	0.3265	47.95	40.29	0%	0%	0%	0%	0%
20230221	40.24	40.64	39.86	40.06	-0.67%	-0.25%	0%	9295	0.3733	53.15	40.16	0%	0%	0%	0%	0%
20230220	40.8	40.8	39.76	40.33	-0.52%	0.67%	0%	10487	0.4201	59.07	40.06	0%	0%	0%	0%	0%
20230217	40.01	40.8	39.81	40.54	1.35%	0.37%	0%	14903	0.6019	83.45	40.39	0%	0%	0%	0%	0%
20230216	41.55	41.94	39.9	40	-3.75%	-2.46%	0%	22097	0.9063	120.18	41.01	0%	0%	0%	0%	0%
20230215	42.11	42.21	41.49	41.56	-1.52%	-0.31%	0%	19634	0.8185	107.7	41.69	0%	0%	0%	0%	0%
20230214	41.27	42.34	41	42.2	2.5%	0.79%	0%	25367	1.0622	141.54	41.87	0%	0%	0%	0%	0%
20230213	40.9	41.3	40.7	41.17	0.61%	0.39%	0%	12247	0.5023	73.57	41.01	0%	0%	0%	0%	0%
20230210	41.24	41.56	40.68	40.92	-0.56%	-0.32%	0%	15286	0.6275	90.9	41.05	0%	0%	0%	0%	0%
20230209	40.59	41.66	40.38	41.15	2.01%	-0.15%	0%	21099	0.8695	128.9	41.21	0%	0%	0%	0%	0%
20230208	40.27	40.88	40.13	40.34	-0.05%	-0.32%	0%	12742	0.5157	80.34	40.47	0%	0%	0%	0%	0%
20230207	40.39	40.5	40.06	40.36	0.27%	0.17%	0%	10056	0.4052	64.24	40.29	0%	0%	0%	0%	0%
20230206	40.51	40.81	40.1	40.25	-1.52%	-0.37%	0%	11912	0.4812	73.42	40.4	0%	0%	0%	0%	0%
20230203	40.8	41.37	40.36	40.87	-0.78%	0.15%	0%	21077	0.8602	123.91	40.81	0%	0%	0%	0%	0%
20230202	40.07	41.19	39.8	41.19	2.72%	1.6%	0%	23756	0.9631	124.93	40.54	0%	0%	0%	0%	0%
20230201	39.37	40.14	39.31	40.1	2.04%	0.7%	0%	18141	0.7223	101.68	39.82	0%	0%	0%	0%	0%
20230131	39.32	39.55	39.08	39.3	-0.71%	0%	0%	10170	0.3997	56.62	39.3	0%	0%	0%	0%	0%
20230130	39.8	40.1	39.5	39.58	0.18%	-0.28%	0%	14750	0.5855	78.45	39.69	0%	0%	0%	0%	0%
20230120	39.47	39.94	39.41	39.51	0.41%	-0.18%	0%	12488	0.4943	67.95	39.58	0%	0%	0%	0%	0%
20230119	39.3	39.72	39.08	39.35	0.13%	-0.2%	0%	14519	0.5725	63.54	39.43	0%	0%	0%	0%	0%
20230118	39.01	39.64	39.01	39.3	0.13%	-0.08%	0%	11212	0.441	59.45	39.33	0%	0%	0%	0%	0%
20230117	39.71	39.71	38.94	39.25	-1.75%	-0.1%	0%	18295	0.7189	92.59	39.29	0%	0%	0%	0%	0%
20230116	39.5	40.25	39.4	39.95	-0.3%	0.3%	0%	22988	0.9156	118.56	39.83	0%	0%	0%	0%	0%
20230113	38.28	40.66	38.16	40.07	5.67%	0.73%	0%	42752	1.7008	224.45	39.78	0%	0%	0%	0%	0%
20230112	37.87	38.3	37.61	37.92	0.37%	-0.03%	0%	10284	0.3901	56.45	37.93	0%	0%	0%	0%	0%
20230111	39.01	39.01	37.78	37.78	-2.98%	-1.51%	0%	18053	0.6925	89.63	38.36	0%	0%	0%	0%	0%
20230110	38.28	39.17	38.14	38.94	1.75%	0.46%	0%	20880	0.8094	99.93	38.76	0%	0%	0%	0%	0%
20230109	38.21	38.3	37.84	38.27	0.71%	0.45%	0%	10637	0.4053	50.96	38.1	0%	0%	0%	0%	0%
20230106	38.45	38.73	37.94	38	-1.45%	-0.78%	0%	15604	0.5977	70.08	38.3	0%	0%	0%	0%	0%
20230105	38.45	38.8	38.15	38.56	-0.64%	0.21%	0%	16075	0.6185	70.81	38.48	0%	0%	0%	0%	0%
20230104	38.61	39.19	38.34	38.81	1.25%	0.1%	0%	20397	0.7908	87.88	38.77	0%	0%	0%	0%	0%
20230103	37.32	38.55	37.32	38.33	2.4%	0.68%	0%	17642	0.6716	76.75	38.07	0%	0%	0%	0%	0%
20221230	38.83	39	37.37	37.43	-2.58%	-1.21%	0%	20386	0.7725	75.86	37.89	0%	0%	0%	0%	0%
20221229	38	38.9	37.19	38.42	0.65%	0.03%	0%	27248	1.0466	115.11	38.41	0%	0%	0%	0%	0%
20221228	37.24	39.35	36.9	38.17	2.14%	-0.1%	0%	31595	1.2072	133.64	38.21	0%	0%	0%	0%	0%
20221227	38.2	38.38	36.58	37.37	-2.76%	0.62%	0%	28603	1.0624	113.06	37.14	0%	0%	0%	0%	0%
20221226	38.1	38.56	37.88	38.43	-1.06%	0.52%	0%	17339	0.6629	68.08	38.23	0%	0%	0%	0%	0%
20221223	37.73	39.5	37.5	38.84	2.24%	0.57%	0%	25574	0.9876	88.58	38.62	0%	0%	0%	0%	0%
20221222	39.52	39.75	37.94	37.99	-4.02%	-1.86%	0%	20728	0.8023	68.15	38.71	0%	0%	0%	0%	0%
20221221	41.12	41.19	39.18	39.58	-3.46%	-1.05%	0%	22080	0.8832	67.69	40	0%	0%	0%	0%	0%
20221220	41	41.44	40.64	41	0.49%	-0.1%	0%	13118	0.5383	37.5	41.04	0%	0%	0%	0%	0%
20221219	42.08	42.38	40.64	40.8	-2.35%	-1.95%	0%	20171	0.8393	50.92	41.61	0%	0%	0%	0%	0%
20221216	42.88	42.88	41.65	41.78	-2.9%	-0.74%	0%	21724	0.9144	48.73	42.09	0%	0%	0%	0%	0%
20221215	42.92	43.25	42.28	43.03	0.3%	0.61%	0%	22858	0.9776	45.42	42.77	0%	0%	0%	0%	0%
20221214	44.62	44.62	42.88	42.9	-3.85%	-1.49%	0%	35949	1.5654	50.72	43.55	0%	0%	0%	0%	0%
20221213	45.52	45.73	44.55	44.62	-3.13%	-0.6%	0%	31066	1.3945	42.99	44.89	0%	0%	0%	0%	0%
20221212	44.8	46.1	44.26	46.06	2.81%	1.3%	0%	45446	2.0665	59.91	45.47	0%	0%	0%	0%	0%
20221209	44.51	45.5	44.51	44.8	0.09%	-0.36%	0%	35404	1.5918	43.93	44.96	0%	0%	0%	0%	0%
20221208	45.71	45.72	44.7	44.76	-2.99%	-0.75%	0%	45889	2.0696	52.9	45.1	0%	0%	0%	0%	0%
20221207	47	47.27	46.13	46.14	-2.25%	-0.88%	0%	46834	2.18	51.65	46.55	0%	0%	0%	0%	0%
20221206	46.9	47.47	46.28	47.2	0.45%	0.49%	0%	56195	2.6395	56.96	46.97	0%	0%	0%	0%	0%
20221205	47.38	47.64	46.12	46.99	-1.01%	0.49%	0%	66790	3.1231	60.87	46.76	0%	0%	0%	0%	0%
20221202	47.98	49.4	47.38	47.47	-2.08%	-1.39%	0%	76366	3.6764	63.42	48.14	0%	0%	0%	0%	0%
20221201	49.81	51.49	47.94	48.48	-8.73%	-1.26%	0%	108843	5.3444	77.95	49.1	0%	0%	0%	0%	0%
20221130	51.03	59	50.99	53.12	20.48%	-1.48%	0%	150193	8.0989	96.7	53.92	0%	0%	0%	0%	0%