营口港(600317)_成本_均价

相关股票: 国电电力广汇汽车圆通速递鞍钢股份文投控股大连港机器人辽宁成大恒力股份营口港东软集团联美控股本钢板材天神娱乐华锦股份神雾节能中广核技桃李面包铁龙物流凌钢股份红阳能源大商股份本钢板Ｂ梦网集团聚龙股份锦州港锌业股份抚顺特钢智云股份壹桥股份大连电瓷新华龙大连重工方大化工禾丰牧业曙光股份 *ST沈机金杯汽车大冷股份海航投资獐子岛远大智能 *ST烯碳
相关股吧: 600795股吧 600297股吧 600233股吧 000898股吧 600715股吧 601880股吧 300024股吧 600739股吧 600346股吧 600317股吧 600718股吧 600167股吧 000761股吧 002354股吧 000059股吧 000820股吧 000881股吧 603866股吧 600125股吧 600231股吧 600758股吧 600694股吧 200761股吧 002123股吧 300202股吧 600190股吧 000751股吧 600399股吧 300097股吧 002447股吧 002606股吧 603399股吧 002204股吧 000818股吧 603609股吧 600303股吧 000410股吧 600609股吧 000530股吧 000616股吧 002069股吧 002689股吧 000511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%	3天均	升跌%	5天均	升跌%	10天均	升跌%	升跌均
20201215	2.58	2.6	2.56	2.59	0.39%	0.39%	1.97%	70329	0.1812	105.33	2.58	1.57%	2.53	0%	2.52	0%	2.54	0%	0%
20201214	2.56	2.59	2.55	2.58	0.39%	0.39%	1.57%	83028	0.2134	124.05	2.57	1.18%	2.53	0%	2.52	0%	2.54	0%	0%
20201211	2.59	2.6	2.56	2.57	-0.39%	0%	1.18%	100132	0.2577	149.8	2.57	1.18%	2.53	0%	2.52	0%	2.54	0%	0%
20201210	2.6	2.61	2.57	2.58	-1.15%	-0.39%	1.57%	108993	0.2818	163.81	2.59	1.97%	2.53	0%	2.52	0%	2.54	0%	0%
20201209	2.64	2.64	2.6	2.61	-1.14%	-0.38%	2.76%	153798	0.4029	234.2	2.62	3.15%	2.53	0%	2.52	0%	2.54	0%	0%
20201208	2.68	2.71	2.62	2.64	-3.65%	-0.38%	3.94%	365881	0.9701	563.91	2.65	4.33%	2.53	0%	2.52	0%	2.54	0%	0%
20201204	2.69	2.78	2.68	2.74	1.48%	0.37%	7.87%	364051	0.9953	578.56	2.73	7.48%	2.53	0%	2.52	0%	2.54	0%	0%
20201203	2.67	2.73	2.67	2.7	0.75%	0.37%	6.3%	225720	0.6078	353.31	2.69	5.91%	2.53	0%	2.52	0%	2.54	0%	0%
20201202	2.6	2.7	2.6	2.68	3.08%	0.75%	5.51%	437555	1.1642	676.74	2.66	4.72%	2.53	0%	2.52	0%	2.54	0%	0%
20201201	2.58	2.62	2.58	2.6	1.56%	0%	2.36%	273923	0.7129	414.4	2.6	2.36%	2.53	0%	2.52	0%	2.54	0%	0%
20201130	2.55	2.58	2.55	2.56	0%	0%	0.79%	99740	0.2557	148.64	2.56	0.79%	2.53	0%	2.52	0%	2.54	0%	0%
20201127	2.54	2.56	2.52	2.56	0.39%	0.79%	0.79%	135937	0.3451	200.6	2.54	0%	2.53	0%	2.52	0%	2.54	0%	0%
20201126	2.57	2.57	2.53	2.55	-0.78%	0%	0.39%	163869	0.4173	242.57	2.55	0.39%	2.53	0%	2.52	0%	2.54	0%	0%
20201125	2.6	2.61	2.56	2.57	-0.77%	-0.39%	1.18%	189166	0.4886	284.02	2.58	1.57%	2.53	0%	2.52	0%	2.54	0%	0%
20201124	2.61	2.62	2.58	2.59	-1.15%	-0.38%	1.97%	185664	0.482	280.18	2.6	2.36%	2.53	0%	2.52	0%	2.54	0%	0%
20201123	2.61	2.65	2.6	2.62	0%	0%	3.15%	185723	0.4866	282.86	2.62	3.15%	2.53	0%	2.52	0%	2.54	0%	0%
20201120	2.59	2.65	2.58	2.62	0.77%	0.38%	3.15%	203454	0.5318	309.13	2.61	2.76%	2.53	0%	2.52	0%	2.54	0%	0%
20201119	2.63	2.64	2.58	2.6	-2.26%	-0.38%	2.36%	253903	0.6617	384.64	2.61	2.76%	2.53	0%	2.52	0%	2.54	0%	0%
20201118	2.69	2.7	2.64	2.66	-2.21%	-0.37%	4.72%	290286	0.7744	450.15	2.67	5.12%	2.53	0%	2.52	0%	2.54	0%	0%
20201117	2.63	2.75	2.61	2.72	2.26%	1.12%	7.09%	443378	1.191	692.32	2.69	5.91%	2.53	0%	2.52	0%	2.54	0%	0%
20201116	2.76	2.8	2.65	2.66	1.14%	-1.85%	4.72%	422887	1.1472	666.86	2.71	6.69%	2.53	0%	2.52	0%	2.54	0%	0%
20201113	2.62	2.64	2.6	2.63	-0.75%	0.77%	3.54%	120206	0.3143	182.7	2.61	2.76%	2.53	0%	2.52	0%	2.54	0%	0%
20201112	2.56	2.67	2.55	2.65	3.52%	0.76%	4.33%	291572	0.7667	445.68	2.63	3.54%	2.53	0%	2.52	0%	2.54	0%	0%
20201111	2.57	2.57	2.54	2.56	-0.78%	0%	0.79%	75278	0.1924	111.84	2.56	0.79%	2.53	0%	2.52	0%	2.54	0%	0%
20201110	2.61	2.63	2.56	2.58	-0.39%	-0.39%	1.57%	111596	0.2894	168.23	2.59	1.97%	2.53	0%	2.52	0%	2.54	0%	0%
20201109	2.54	2.6	2.53	2.59	1.97%	0.39%	1.97%	161689	0.4164	242.05	2.58	1.57%	2.53	0%	2.52	0%	2.54	0%	0%
20201106	2.52	2.56	2.49	2.54	0.79%	0.4%	0%	127972	0.3235	188.05	2.53	-0.39%	2.53	0%	2.52	0%	2.54	0%	0%
20201105	2.51	2.53	2.5	2.52	0.8%	0.4%	-0.79%	60981	0.1532	89.05	2.51	-1.18%	2.53	0%	2.52	0%	2.54	0%	0%
20201104	2.52	2.52	2.49	2.5	-0.79%	0%	-1.57%	53800	0.1345	78.18	2.5	-1.57%	2.53	0%	2.52	0%	2.54	0%	0%
20201103	2.5	2.52	2.48	2.52	0.8%	0.8%	-0.79%	79381	0.1985	115.39	2.5	-1.57%	2.53	0%	2.52	0%	2.54	0%	0%
20201102	2.52	2.53	2.48	2.5	-0.79%	0%	-1.57%	69485	0.1737	100.97	2.5	-1.57%	2.53	0%	2.52	0%	2.54	0%	0%
20201030	2.56	2.56	2.51	2.52	-1.56%	-0.79%	-0.79%	76312	0.1935	112.48	2.54	0%	2.53	0%	2.52	0%	2.54	0%	0%
20201029	2.55	2.56	2.54	2.56	-0.39%	0.39%	0.79%	52335	0.1335	77.6	2.55	0.39%	2.53	0%	2.52	0%	2.54	0%	0%
20201028	2.58	2.58	2.56	2.57	-0.39%	0%	1.18%	42983	0.1103	64.12	2.57	1.18%	2.53	0%	2.52	0%	2.54	0%	0%
20201027	2.58	2.59	2.57	2.58	-0.39%	0%	1.57%	37451	0.0966	56.15	2.58	1.57%	2.53	0%	2.52	0%	2.54	0%	0%
20201026	2.59	2.61	2.58	2.59	-0.77%	0%	1.97%	80785	0.2092	121.61	2.59	1.97%	2.53	0%	2.52	0%	2.54	0%	0%
20201023	2.61	2.63	2.6	2.61	0%	-0.38%	2.76%	64119	0.1678	97.54	2.62	3.15%	2.53	0%	2.52	0%	2.54	0%	0%
20201022	2.6	2.61	2.59	2.61	0.38%	0.38%	2.76%	48577	0.1265	73.53	2.6	2.36%	2.53	0%	2.52	0%	2.54	0%	0%
20200909	2.64	2.88	2.62	2.87	8.3%	3.24%	12.99%	726990	2.0211	1174.85	2.78	9.45%	2.53	0%	2.52	0%	2.54	0%	0%
20200908	2.64	2.67	2.61	2.65	0.38%	0.76%	4.33%	188651	0.497	288.9	2.63	3.54%	2.53	0%	2.52	0%	2.54	0%	0%
20200907	2.6	2.72	2.59	2.64	3.94%	-0.38%	3.94%	435239	1.1555	671.69	2.65	4.33%	2.53	0%	2.52	0%	2.54	0%	0%
20200904	2.53	2.54	2.5	2.54	0.4%	0.79%	0%	64118	0.1615	93.88	2.52	-0.79%	2.53	0%	2.52	0%	2.54	0%	0%
20200903	2.54	2.54	2.52	2.53	-0.39%	0%	-0.39%	65143	0.1648	95.8	2.53	-0.39%	2.53	0%	2.52	0%	2.54	0%	0%
20200902	2.56	2.56	2.53	2.54	-0.78%	0%	0%	102416	0.26	151.14	2.54	0%	2.53	0%	2.52	0%	2.54	0%	0%
20200901	2.56	2.57	2.54	2.56	-0.39%	0.39%	0.79%	71254	0.1819	105.74	2.55	0.39%	2.53	0%	2.52	0%	2.54	0%	0%
20200831	2.58	2.59	2.56	2.57	-0.77%	0%	1.18%	77220	0.1988	115.56	2.57	1.18%	2.53	0%	2.52	0%	2.54	0%	0%
20200828	2.54	2.59	2.54	2.59	1.97%	0.78%	1.97%	116871	0.3002	174.5	2.57	1.18%	2.53	0%	2.52	0%	2.54	0%	0%
20200827	2.55	2.55	2.53	2.54	-0.39%	0%	0%	62169	0.1577	91.67	2.54	0%	2.53	0%	2.52	0%	2.54	0%	0%
20200826	2.56	2.57	2.54	2.55	-0.78%	0%	0.39%	97524	0.249	144.74	2.55	0.39%	2.53	0%	2.52	0%	2.54	0%	0%
20200825	2.58	2.59	2.57	2.57	-0.39%	-0.39%	1.18%	67355	0.1737	100.97	2.58	1.57%	2.53	0%	2.52	0%	2.54	0%	0%
20200824	2.59	2.6	2.57	2.58	-0.39%	0%	1.57%	97604	0.2519	146.43	2.58	1.57%	2.53	0%	2.52	0%	2.54	0%	0%
20200821	2.59	2.6	2.58	2.59	0.39%	0%	1.97%	69482	0.18	104.63	2.59	1.97%	2.53	0%	2.52	0%	2.54	0%	0%
20200820	2.61	2.61	2.58	2.58	-1.15%	-0.39%	1.57%	86339	0.2236	129.98	2.59	1.97%	2.53	0%	2.52	0%	2.54	0%	0%
20200819	2.64	2.64	2.6	2.61	-1.14%	-0.38%	2.76%	152691	0.3998	232.4	2.62	3.15%	2.53	0%	2.52	0%	2.54	0%	0%
20200818	2.65	2.66	2.63	2.64	-0.38%	0%	3.94%	123814	0.3271	190.14	2.64	3.94%	2.53	0%	2.52	0%	2.54	0%	0%
20200817	2.64	2.66	2.62	2.65	0%	0.38%	4.33%	179235	0.4739	275.48	2.64	3.94%	2.53	0%	2.52	0%	2.54	0%	0%
20200814	2.63	2.65	2.62	2.65	0.38%	0.38%	4.33%	74092	0.1955	113.64	2.64	3.94%	2.53	0%	2.52	0%	2.54	0%	0%
20200813	2.61	2.66	2.61	2.64	0.76%	0.38%	3.94%	98121	0.2584	150.21	2.63	3.54%	2.53	0%	2.52	0%	2.54	0%	0%
20200812	2.61	2.62	2.58	2.62	0.38%	1.16%	3.15%	123610	0.3206	186.36	2.59	1.97%	2.53	0%	2.52	0%	2.54	0%	0%
20200811	2.64	2.66	2.6	2.61	-1.14%	-0.76%	2.76%	139385	0.3671	213.39	2.63	3.54%	2.53	0%	2.52	0%	2.54	0%	0%
20200810	2.63	2.66	2.62	2.64	0%	0%	3.94%	111527	0.2941	170.96	2.64	3.94%	2.53	0%	2.52	0%	2.54	0%	0%
20200807	2.66	2.66	2.62	2.64	-0.38%	0%	3.94%	110882	0.2922	169.85	2.64	3.94%	2.53	0%	2.52	0%	2.54	0%	0%
20200806	2.65	2.68	2.64	2.65	-0.75%	0%	4.33%	113941	0.3024	175.78	2.65	4.33%	2.53	0%	2.52	0%	2.54	0%	0%
20200805	2.69	2.7	2.65	2.67	-0.74%	0%	5.12%	150826	0.4025	233.97	2.67	5.12%	2.53	0%	2.52	0%	2.54	0%	0%
20200804	2.7	2.72	2.67	2.69	-1.1%	0%	5.91%	244372	0.6581	382.55	2.69	5.91%	2.53	0%	2.52	0%	2.54	0%	0%
20200803	2.67	2.76	2.64	2.72	1.87%	1.12%	7.09%	318073	0.8568	498.05	2.69	5.91%	2.53	0%	2.52	0%	2.54	0%	0%
20200731	2.67	2.68	2.64	2.67	0.38%	0.38%	5.12%	158230	0.4208	244.61	2.66	4.72%	2.53	0%	2.52	0%	2.54	0%	0%
20200730	2.71	2.73	2.67	2.71	0%	0.37%	6.69%	232102	0.626	363.89	2.7	6.3%	2.53	0%	2.52	0%	2.54	0%	0%
20200729	2.69	2.74	2.66	2.71	0.74%	0%	6.69%	216934	0.588	341.8	2.71	6.69%	2.53	0%	2.52	0%	2.54	0%	0%
20200728	2.62	2.69	2.62	2.69	2.28%	0.75%	5.91%	212450	0.5664	329.24	2.67	5.12%	2.53	0%	2.52	0%	2.54	0%	0%
20200727	2.61	2.65	2.59	2.63	1.15%	0.38%	3.54%	144607	0.3789	220.25	2.62	3.15%	2.53	0%	2.52	0%	2.54	0%	0%
20200724	2.65	2.66	2.58	2.6	-2.62%	-0.38%	2.36%	202637	0.5296	307.85	2.61	2.76%	2.53	0%	2.52	0%	2.54	0%	0%
20200723	2.63	2.69	2.54	2.67	0.75%	1.52%	5.12%	299450	0.7861	456.96	2.63	3.54%	2.53	0%	2.52	0%	2.54	0%	0%
20200722	2.64	2.7	2.63	2.65	0%	0%	4.33%	218242	0.5792	336.69	2.65	4.33%	2.53	0%	2.52	0%	2.54	0%	0%
20200721	2.69	2.72	2.64	2.65	-1.49%	-0.75%	4.33%	234864	0.6279	364.99	2.67	5.12%	2.53	0%	2.52	0%	2.54	0%	0%
20200720	2.6	2.69	2.59	2.69	3.07%	1.51%	5.91%	329919	0.873	507.47	2.65	4.33%	2.53	0%	2.52	0%	2.54	0%	0%
20200717	2.61	2.65	2.58	2.61	0%	0%	2.76%	229816	0.5995	348.49	2.61	2.76%	2.53	0%	2.52	0%	2.54	0%	0%
20200716	2.61	2.71	2.58	2.61	-0.38%	-1.14%	2.76%	386597	1.0217	593.91	2.64	3.94%	2.53	0%	2.52	0%	2.54	0%	0%
20200715	2.75	2.81	2.59	2.62	-6.09%	-1.87%	3.15%	608683	1.6228	943.32	2.67	5.12%	2.53	0%	2.52	0%	2.54	0%	0%
20200714	2.84	2.87	2.74	2.79	-3.79%	0%	9.84%	713247	1.9892	1156.31	2.79	9.84%	2.53	0%	2.52	0%	2.54	0%	0%
20200713	3.01	3.1	2.76	2.9	-1.36%	-1.02%	14.17%	1648769	4.824	2804.16	2.93	15.35%	2.53	0%	2.52	0%	2.54	0%	0%
20200710	2.94	2.94	2.94	2.94	10.11%	0%	15.75%	174450	0.5129	298.15	2.94	15.75%	2.53	0%	2.52	0%	2.54	0%	0%
20200709	2.67	2.67	2.67	2.67	9.88%	0%	5.12%	37203	0.0993	57.72	2.67	5.12%	2.53	0%	2.52	0%	2.54	0%	0%
20200708	2.43	2.43	2.43	2.43	9.95%	0%	-4.33%	26889	0.0653	37.96	2.43	-4.33%	2.53	0%	2.52	0%	2.54	0%	0%
20200619	2.17	2.21	2.16	2.21	2.31%	0.45%	-12.99%	234468	0.5147	299.19	2.2	-13.39%	2.53	0%	2.52	0%	2.54	0%	0%
20200618	2.14	2.17	2.12	2.16	0.93%	0%	-14.96%	131756	0.2841	165.15	2.16	-14.96%	2.53	0%	2.52	0%	2.54	0%	0%
20200617	2.15	2.15	2.13	2.14	-0.93%	0%	-15.75%	62476	0.1336	77.66	2.14	-15.75%	2.53	0%	2.52	0%	2.54	0%	0%
20200616	2.14	2.16	2.13	2.16	1.41%	0.93%	-14.96%	88280	0.1891	109.92	2.14	-15.75%	2.53	0%	2.52	0%	2.54	0%	0%
20200615	2.16	2.16	2.12	2.13	-1.39%	-0.47%	-16.14%	109225	0.2333	135.62	2.14	-15.75%	2.53	0%	2.52	0%	2.54	0%	0%
20200612	2.12	2.18	2.1	2.16	0.93%	1.41%	-14.96%	255155	0.5444	316.46	2.13	-16.14%	2.53	0%	2.52	0%	2.54	0%	0%
20200611	2.16	2.17	2.13	2.14	-0.93%	-0.47%	-15.75%	103915	0.2235	129.92	2.15	-15.35%	2.53	0%	2.52	0%	2.54	0%	0%
20200610	2.18	2.19	2.16	2.16	-1.37%	-0.46%	-14.96%	85292	0.1851	107.6	2.17	-14.57%	2.53	0%	2.52	0%	2.54	0%	0%
20200609	2.17	2.2	2.16	2.19	0.92%	0.46%	-13.78%	88550	0.1927	112.02	2.18	-14.17%	2.53	0%	2.52	0%	2.54	0%	0%
20200608	2.18	2.19	2.16	2.17	-0.46%	0%	-14.57%	83120	0.1804	104.87	2.17	-14.57%	2.53	0%	2.52	0%	2.54	0%	0%
20200605	2.18	2.19	2.15	2.18	0%	0.46%	-14.17%	104724	0.2271	132.01	2.17	-14.57%	2.53	0%	2.52	0%	2.54	0%	0%
20200604	2.17	2.22	2.17	2.18	0.46%	-0.46%	-14.17%	140247	0.3077	178.86	2.19	-13.78%	2.53	0%	2.52	0%	2.54	0%	0%
20200603	2.2	2.21	2.16	2.17	-2.69%	-0.46%	-14.57%	193180	0.4206	244.49	2.18	-14.17%	2.53	0%	2.52	0%	2.54	0%	0%
20200602	2.16	2.3	2.15	2.23	3.72%	0.9%	-12.2%	293137	0.6464	375.75	2.21	-12.99%	2.53	0%	2.52	0%	2.54	0%	0%
20200601	2.13	2.15	2.13	2.15	0.94%	0.47%	-15.35%	115022	0.2463	143.17	2.14	-15.75%	2.53	0%	2.52	0%	2.54	0%	0%
20200529	2.11	2.14	2.1	2.13	0.95%	0.47%	-16.14%	82703	0.1753	101.9	2.12	-16.54%	2.53	0%	2.52	0%	2.54	0%	0%
20200528	2.11	2.12	2.1	2.11	-0.47%	0%	-16.93%	47530	0.1002	58.25	2.11	-16.93%	2.53	0%	2.52	0%	2.54	0%	0%
20200527	2.12	2.13	2.1	2.12	-0.47%	0.47%	-16.54%	76733	0.162	94.17	2.11	-16.93%	2.53	0%	2.52	0%	2.54	0%	0%
20200526	2.14	2.14	2.12	2.13	-0.47%	0%	-16.14%	58650	0.1249	72.6	2.13	-16.14%	2.53	0%	2.52	0%	2.54	0%	0%
20200525	2.11	2.14	2.11	2.14	1.42%	0.47%	-15.75%	68213	0.1452	84.4	2.13	-16.14%	2.53	0%	2.52	0%	2.54	0%	0%
20200522	2.13	2.13	2.11	2.11	-0.94%	-0.47%	-16.93%	44020	0.0933	54.23	2.12	-16.54%	2.53	0%	2.52	0%	2.54	0%	0%
20200521	2.14	2.14	2.12	2.13	0%	0%	-16.14%	37789	0.0804	46.74	2.13	-16.14%	2.53	0%	2.52	0%	2.54	0%	0%
20200520	2.15	2.15	2.12	2.13	-0.93%	-0.47%	-16.14%	56165	0.12	69.76	2.14	-15.75%	2.53	0%	2.52	0%	2.54	0%	0%
20200519	2.17	2.17	2.15	2.15	-0.46%	-0.46%	-15.35%	52256	0.1127	65.51	2.16	-14.96%	2.53	0%	2.52	0%	2.54	0%	0%
20200518	2.18	2.18	2.15	2.16	-0.92%	0%	-14.96%	89469	0.1936	112.54	2.16	-14.96%	2.53	0%	2.52	0%	2.54	0%	0%
20200515	2.15	2.19	2.14	2.18	1.4%	0.46%	-14.17%	119484	0.2587	150.38	2.17	-14.57%	2.53	0%	2.52	0%	2.54	0%	0%
20200514	2.13	2.16	2.11	2.15	0.94%	0.94%	-15.35%	71326	0.152	88.36	2.13	-16.14%	2.53	0%	2.52	0%	2.54	0%	0%
20200513	2.13	2.14	2.12	2.13	0%	0%	-16.14%	39856	0.0849	49.35	2.13	-16.14%	2.53	0%	2.52	0%	2.54	0%	0%
20200512	2.16	2.16	2.12	2.13	-1.39%	-0.47%	-16.14%	66629	0.1425	82.83	2.14	-15.75%	2.53	0%	2.52	0%	2.54	0%	0%
20200511	2.15	2.17	2.15	2.16	0.47%	0%	-14.96%	71477	0.1545	89.81	2.16	-14.96%	2.53	0%	2.52	0%	2.54	0%	0%
20200508	2.15	2.16	2.14	2.15	0%	0%	-15.35%	52010	0.1119	65.05	2.15	-15.35%	2.53	0%	2.52	0%	2.54	0%	0%
20200507	2.14	2.15	2.13	2.15	0.47%	0.47%	-15.35%	65250	0.1396	81.15	2.14	-15.75%	2.53	0%	2.52	0%	2.54	0%	0%
20200506	2.11	2.15	2.11	2.14	0%	0.47%	-15.75%	69292	0.1477	85.86	2.13	-16.14%	2.53	0%	2.52	0%	2.54	0%	0%
20200430	2.1	2.14	2.09	2.14	2.39%	0.94%	-15.75%	80795	0.1714	99.63	2.12	-16.54%	2.53	0%	2.52	0%	2.54	0%	0%
20200429	2.09	2.11	2.09	2.09	-0.48%	-0.48%	-17.72%	43425	0.0912	53.01	2.1	-17.32%	2.53	0%	2.52	0%	2.54	0%	0%
20200428	2.13	2.13	2.07	2.1	-0.94%	0%	-17.32%	98496	0.2065	120.04	2.1	-17.32%	2.53	0%	2.52	0%	2.54	0%	0%
20200427	2.13	2.14	2.12	2.12	-0.47%	-0.47%	-16.54%	46158	0.0984	57.2	2.13	-16.14%	2.53	0%	2.52	0%	2.54	0%	0%
20200424	2.15	2.16	2.13	2.13	-1.84%	-0.47%	-16.14%	68329	0.1461	84.93	2.14	-15.75%	2.53	0%	2.52	0%	2.54	0%	0%
20200423	2.14	2.19	2.12	2.17	1.4%	0.46%	-14.57%	142311	0.3074	178.69	2.16	-14.96%	2.53	0%	2.52	0%	2.54	0%	0%
20200422	2.13	2.14	2.12	2.14	0.47%	0.47%	-15.75%	52217	0.1111	64.58	2.13	-16.14%	2.53	0%	2.52	0%	2.54	0%	0%
20200421	2.13	2.15	2.13	2.13	-0.47%	0%	-16.14%	48720	0.104	60.45	2.13	-16.14%	2.53	0%	2.52	0%	2.54	0%	0%
20200420	2.16	2.16	2.13	2.14	-0.47%	0%	-15.75%	45853	0.0982	57.08	2.14	-15.75%	2.53	0%	2.52	0%	2.54	0%	0%
20200417	2.16	2.16	2.14	2.15	0%	0%	-15.35%	45414	0.0978	56.85	2.15	-15.35%	2.53	0%	2.52	0%	2.54	0%	0%
20200416	2.15	2.16	2.14	2.15	-0.46%	0%	-15.35%	46788	0.1006	58.48	2.15	-15.35%	2.53	0%	2.52	0%	2.54	0%	0%
20200415	2.17	2.17	2.14	2.16	-0.46%	0.47%	-14.96%	60588	0.1303	75.74	2.15	-15.35%	2.53	0%	2.52	0%	2.54	0%	0%
20200414	2.15	2.17	2.14	2.17	0.93%	0.46%	-14.57%	52229	0.1128	65.57	2.16	-14.96%	2.53	0%	2.52	0%	2.54	0%	0%
20200413	2.16	2.16	2.14	2.15	-0.92%	0%	-15.35%	36056	0.0774	44.99	2.15	-15.35%	2.53	0%	2.52	0%	2.54	0%	0%
20200410	2.16	2.18	2.14	2.17	0%	0.46%	-14.57%	91564	0.1975	114.81	2.16	-14.96%	2.53	0%	2.52	0%	2.54	0%	0%
20200409	2.17	2.18	2.15	2.17	0.46%	0.46%	-14.57%	50470	0.1092	63.48	2.16	-14.96%	2.53	0%	2.52	0%	2.54	0%	0%
20200408	2.16	2.17	2.15	2.16	-0.46%	0%	-14.96%	56712	0.1224	71.15	2.16	-14.96%	2.53	0%	2.52	0%	2.54	0%	0%
20200407	2.16	2.18	2.16	2.17	0.93%	0%	-14.57%	61982	0.1344	78.13	2.17	-14.57%	2.53	0%	2.52	0%	2.54	0%	0%
20200403	2.16	2.17	2.13	2.15	-0.46%	0.47%	-15.35%	42349	0.0908	52.78	2.14	-15.75%	2.53	0%	2.52	0%	2.54	0%	0%
20200402	2.13	2.17	2.13	2.16	0.93%	0.47%	-14.96%	64922	0.1394	81.03	2.15	-15.35%	2.53	0%	2.52	0%	2.54	0%	0%
20200401	2.15	2.18	2.13	2.14	-0.93%	-0.93%	-15.75%	72790	0.157	91.26	2.16	-14.96%	2.53	0%	2.52	0%	2.54	0%	0%
20200331	2.15	2.18	2.15	2.16	0.93%	0%	-14.96%	58287	0.1259	73.18	2.16	-14.96%	2.53	0%	2.52	0%	2.54	0%	0%
20200324	2.19	2.21	2.17	2.18	0%	-0.46%	-14.17%	90917	0.1992	115.79	2.19	-13.78%	2.53	0%	2.52	0%	2.54	0%	0%
20200323	2.19	2.2	2.16	2.18	-1.36%	0%	-14.17%	78233	0.1705	99.11	2.18	-14.17%	2.53	0%	2.52	0%	2.54	0%	0%
20200320	2.2	2.21	2.17	2.21	0.91%	0.91%	-12.99%	64161	0.1405	81.67	2.19	-13.78%	2.53	0%	2.52	0%	2.54	0%	0%
20200319	2.18	2.2	2.15	2.19	-0.45%	0.92%	-13.78%	102368	0.2225	129.34	2.17	-14.57%	2.53	0%	2.52	0%	2.54	0%	0%
20200318	2.21	2.25	2.18	2.2	0.46%	-0.45%	-13.39%	107870	0.2384	138.58	2.21	-12.99%	2.53	0%	2.52	0%	2.54	0%	0%
20200317	2.19	2.24	2.16	2.19	-0.9%	0%	-13.78%	96349	0.2114	122.89	2.19	-13.78%	2.53	0%	2.52	0%	2.54	0%	0%
20200316	2.26	2.27	2.2	2.21	-1.78%	-0.9%	-12.99%	104755	0.2336	135.79	2.23	-12.2%	2.53	0%	2.52	0%	2.54	0%	0%
20200313	2.2	2.25	2.17	2.25	-0.44%	1.81%	-11.42%	142984	0.3161	183.75	2.21	-12.99%	2.53	0%	2.52	0%	2.54	0%	0%
20200312	2.29	2.31	2.25	2.26	-2.59%	-0.44%	-11.02%	120429	0.2732	158.81	2.27	-10.63%	2.53	0%	2.52	0%	2.54	0%	0%
20200311	2.33	2.35	2.29	2.32	0.43%	-0.43%	-8.66%	175772	0.4088	237.63	2.33	-8.27%	2.53	0%	2.52	0%	2.54	0%	0%
20200310	2.24	2.36	2.23	2.31	1.76%	0.43%	-9.06%	187759	0.4313	250.71	2.3	-9.45%	2.53	0%	2.52	0%	2.54	0%	0%
20200309	2.28	2.33	2.27	2.27	-1.73%	-0.87%	-10.63%	162310	0.3725	216.53	2.29	-9.84%	2.53	0%	2.52	0%	2.54	0%	0%
20200306	2.32	2.33	2.3	2.31	-1.7%	0%	-9.06%	146504	0.3386	196.83	2.31	-9.06%	2.53	0%	2.52	0%	2.54	0%	0%
20200305	2.4	2.4	2.34	2.35	-1.26%	-0.42%	-7.48%	278502	0.6574	382.14	2.36	-7.09%	2.53	0%	2.52	0%	2.54	0%	0%
20200304	2.27	2.42	2.25	2.38	3.03%	1.28%	-6.3%	453592	1.0659	619.6	2.35	-7.48%	2.53	0%	2.52	0%	2.54	0%	0%
20200303	2.24	2.37	2.23	2.31	3.59%	0%	-9.06%	392721	0.9084	528.05	2.31	-9.06%	2.53	0%	2.52	0%	2.54	0%	0%
20200302	2.18	2.24	2.17	2.23	2.29%	0.45%	-12.2%	149603	0.3327	193.4	2.22	-12.6%	2.53	0%	2.52	0%	2.54	0%	0%
20200228	2.23	2.23	2.16	2.18	-3.54%	-0.91%	-14.17%	164353	0.361	209.85	2.2	-13.39%	2.53	0%	2.52	0%	2.54	0%	0%
20200227	2.26	2.29	2.24	2.26	0%	-0.44%	-11.02%	149583	0.3389	197	2.27	-10.63%	2.53	0%	2.52	0%	2.54	0%	0%
20200226	2.22	2.29	2.19	2.26	0.89%	0.89%	-11.02%	196262	0.4406	256.12	2.24	-11.81%	2.53	0%	2.52	0%	2.54	0%	0%
20200225	2.23	2.24	2.2	2.24	-1.32%	0.9%	-11.81%	182123	0.4041	234.9	2.22	-12.6%	2.53	0%	2.52	0%	2.54	0%	0%
20200224	2.3	2.3	2.25	2.27	-1.73%	0%	-10.63%	146027	0.3309	192.35	2.27	-10.63%	2.53	0%	2.52	0%	2.54	0%	0%
20200221	2.29	2.31	2.27	2.31	0.87%	0.87%	-9.06%	149197	0.3423	198.98	2.29	-9.84%	2.53	0%	2.52	0%	2.54	0%	0%
20200220	2.25	2.3	2.24	2.29	1.78%	0.88%	-9.84%	126599	0.2874	167.06	2.27	-10.63%	2.53	0%	2.52	0%	2.54	0%	0%
20200219	2.27	2.27	2.24	2.25	-0.88%	0%	-11.42%	95668	0.2155	125.27	2.25	-11.42%	2.53	0%	2.52	0%	2.54	0%	0%
20200218	2.24	2.28	2.23	2.27	1.34%	0.44%	-10.63%	163662	0.3694	214.73	2.26	-11.02%	2.53	0%	2.52	0%	2.54	0%	0%
20200217	2.19	2.25	2.18	2.24	2.28%	0.9%	-11.81%	146861	0.3265	189.79	2.22	-12.6%	2.53	0%	2.52	0%	2.54	0%	0%
20200214	2.18	2.19	2.17	2.19	0%	0.46%	-13.78%	82743	0.1804	104.87	2.18	-14.17%	2.53	0%	2.52	0%	2.54	0%	0%
20200213	2.18	2.2	2.17	2.19	0.46%	0.46%	-13.78%	125224	0.2735	158.98	2.18	-14.17%	2.53	0%	2.52	0%	2.54	0%	0%
20200212	2.17	2.19	2.15	2.18	0%	0.46%	-14.17%	111039	0.2408	139.98	2.17	-14.57%	2.53	0%	2.52	0%	2.54	0%	0%
20200211	2.15	2.18	2.14	2.18	1.4%	0.93%	-14.17%	139222	0.3013	175.14	2.16	-14.96%	2.53	0%	2.52	0%	2.54	0%	0%
20200210	2.13	2.16	2.09	2.15	0.94%	1.42%	-15.35%	179414	0.3797	220.72	2.12	-16.54%	2.53	0%	2.52	0%	2.54	0%	0%
20200207	2.15	2.15	2.12	2.13	-1.39%	0%	-16.14%	102279	0.2175	126.43	2.13	-16.14%	2.53	0%	2.52	0%	2.54	0%	0%
20200206	2.16	2.18	2.13	2.16	-0.46%	0.47%	-14.96%	160620	0.3459	201.07	2.15	-15.35%	2.53	0%	2.52	0%	2.54	0%	0%
20200205	2.15	2.21	2.15	2.17	0.93%	-0.46%	-14.57%	115405	0.2511	145.96	2.18	-14.17%	2.53	0%	2.52	0%	2.54	0%	0%
20200204	2	2.15	2	2.15	-1.38%	2.38%	-15.35%	160641	0.3381	196.54	2.1	-17.32%	2.53	0%	2.52	0%	2.54	0%	0%
20200203	2.18	2.18	2.18	2.18	-9.92%	0%	-14.17%	38800	0.0846	49.18	2.18	-14.17%	2.53	0%	2.52	0%	2.54	0%	0%
20200123	2.47	2.47	2.4	2.42	-2.42%	-0.41%	-4.72%	107072	0.2603	151.31	2.43	-4.33%	2.53	0%	2.52	0%	2.54	0%	0%
20200122	2.47	2.48	2.43	2.48	0%	1.22%	-2.36%	76751	0.1882	109.4	2.45	-3.54%	2.53	0%	2.52	0%	2.54	0%	0%
20200121	2.5	2.51	2.47	2.48	-1.2%	0%	-2.36%	53142	0.1316	76.5	2.48	-2.36%	2.53	0%	2.52	0%	2.54	0%	0%
20200120	2.51	2.51	2.47	2.51	0.4%	0.8%	-1.18%	81412	0.2025	117.71	2.49	-1.97%	2.53	0%	2.52	0%	2.54	0%	0%
20200117	2.52	2.53	2.49	2.5	-0.4%	-0.4%	-1.57%	58138	0.1459	84.81	2.51	-1.18%	2.53	0%	2.52	0%	2.54	0%	0%
20200116	2.54	2.55	2.51	2.51	-1.18%	-0.4%	-1.18%	59098	0.1492	86.73	2.52	-0.79%	2.53	0%	2.52	0%	2.54	0%	0%
20200115	2.55	2.56	2.53	2.54	-0.78%	0%	0%	49700	0.1264	73.48	2.54	0%	2.53	0%	2.52	0%	2.54	0%	0%
20200114	2.54	2.57	2.54	2.56	0.79%	0%	0.79%	90072	0.2305	133.99	2.56	0.79%	2.53	0%	2.52	0%	2.54	0%	0%
20200113	2.55	2.55	2.52	2.54	0%	0.4%	0%	81390	0.2062	119.86	2.53	-0.39%	2.53	0%	2.52	0%	2.54	0%	0%
20200110	2.58	2.58	2.52	2.54	-1.17%	0%	0%	116494	0.2964	172.3	2.54	0%	2.53	0%	2.52	0%	2.54	0%	0%
20200109	2.57	2.59	2.56	2.57	0.39%	0%	1.18%	77036	0.1983	115.27	2.57	1.18%	2.53	0%	2.52	0%	2.54	0%	0%
20200108	2.58	2.59	2.55	2.56	-1.16%	-0.39%	0.79%	83231	0.2136	124.16	2.57	1.18%	2.53	0%	2.52	0%	2.54	0%	0%
20200107	2.56	2.59	2.56	2.59	1.17%	0.39%	1.97%	88043	0.2271	132.01	2.58	1.57%	2.53	0%	2.52	0%	2.54	0%	0%
20200106	2.56	2.59	2.55	2.56	-0.39%	-0.39%	0.79%	109901	0.2825	164.22	2.57	1.18%	2.53	0%	2.52	0%	2.54	0%	0%
20200103	2.58	2.58	2.56	2.57	0%	0%	1.18%	81160	0.2088	121.37	2.57	1.18%	2.53	0%	2.52	0%	2.54	0%	0%
20200102	2.56	2.58	2.55	2.57	0.78%	0%	1.18%	106350	0.2733	158.87	2.57	1.18%	2.53	0%	2.52	0%	2.54	0%	0%