ASHR基金溢价记录(1-1156)
股票分组
历史价格 基金溢价记录 净值记录 净值价格比较 基金场内份额
ASHR的历史价格相对于净值的溢价 总数: 2012 当前显示: 1-1156 下一页 100 200 300 400 500
| 日期 | 价格 | 净值 | 溢价 | 官方估值 | 时间 | 误差 | SH000300价格 |
|---|
| 2024-04-19 | 24.25 | 24.2247 | 0.1% | 24.24 | 18:29 | 0.06% | 3541.66 |
| 2024-04-18 | 24.38 | 24.4415 | -0.25% | 24.43 | 17:51 | -0.06% | 3569.8 |
| 2024-04-17 | 24.35 | 24.3947 | -0.18% | 24.41 | 21:27 | 0.08% | 3565.4 |
| 2024-04-16 | 23.97 | 24.0422 | -0.3% | 23.77 | 21:38 | -1.15% | 3511.12 |
| 2024-04-15 | 24.17 | 24.0401 | 0.54% | 24.31 | 18:16 | 1.13% | 3549.08 |
| 2024-04-12 | 23.59 | 23.8136 | -0.94% | 23.81 | 18:54 | 0 | 3475.84 |
| 2024-04-11 | 23.94 | 24.0043 | -0.27% | 24.01 | 16:57 | 0.03% | 3504.24 |
| 2024-04-10 | 23.84 | 24.0186 | -0.74% | 23.82 | 21:33 | -0.82% | 3504.71 |
| 2024-04-09 | 24.26 | 24.0191 | 1% | 24.2 | 19:01 | 0.77% | 3533.49 |
| 2024-04-08 | 24.23 | 24.2273 | 0 | 24.23 | 15:29 | 0 | 3536.41 |
| 2024-04-05 | 24.4 | 24.4469 | -0.19% |
| 2024-04-04 | 24.51 | 24.4472 | 0.26% |
| 2024-04-03 | 24.49 | 24.4398 | 0.21% | 24.45 | 19:08 | 0.04% | 3567.8 |
| 2024-04-02 | 24.51 | 24.536 | -0.11% | 24.53 | 01:33 | 0 | 3580.68 |
| 2024-04-01 | 24.53 | 24.644 | -0.46% | 24.63 | 21:00 | -0.04% | 3595.65 |
| 2024-03-28 | 24.07 | 24.1197 | -0.21% | 24.14 | 17:11 | 0.08% | 3520.96 |
| 2024-03-27 | 23.95 | 24.0145 | -0.27% | 23.73 | 21:42 | -1.17% | 3502.79 |
| 2024-03-26 | 24.2 | 24.013 | 0.78% | 24.37 | 18:50 | 1.49% | 3543.75 |
| 2024-03-25 | 24.14 | 24.2287 | -0.37% | 24.36 | 13:31 | 0.53% | 3525.76 |
| 2024-03-22 | 24.14 | 24.291 | -0.62% | 24.03 | 21:38 | -1.09% | 3545 |
| 2024-03-21 | 24.53 | 24.2925 | 0.98% | 24.63 | 21:30 | 1.37% | 3581.09 |
| 2024-03-20 | 24.7 | 24.6456 | 0.22% | 24.73 | 21:35 | 0.36% | 3585.38 |
| 2024-03-19 | 24.64 | 24.674 | -0.14% | 24.61 | 19:53 | -0.26% | 3577.63 |
| 2024-03-18 | 24.79 | 24.8036 | -0.05% | 24.83 | 16:28 | 0.11% | 3603.53 |
| 2024-03-15 | 24.61 | 24.5878 | 0.09% | 24.6 | 18:22 | 0.03% | 3569.99 |
| 2024-03-14 | 24.46 | 24.5425 | -0.34% | 24.54 | 21:25 | 0 | 3562.22 |
| 2024-03-13 | 24.6 | 24.6289 | -0.12% | 24.68 | 15:52 | 0.22% | 3572.36 |
| 2024-03-12 | 24.79 | 24.8445 | -0.22% | 24.72 | 10:58 | -0.5% | 3597.49 |
| 2024-03-11 | 24.89 | 24.7623 | 0.52% | 24.73 | 15:08 | -0.13% | 3589.26 |
| 2024-03-08 | 24.34 | 24.4215 | -0.33% | 24.43 | 17:54 | 0.02% | 3544.91 |
| 2024-03-07 | 24.29 | 24.3147 | -0.1% | 24.29 | 22:25 | -0.09% | 3529.72 |
| 2024-03-06 | 24.41 | 24.4349 | -0.1% | 24.44 | 19:03 | 0.03% | 3551.05 |
| 2024-03-05 | 24.33 | 24.5388 | -0.85% | 24.52 | 22:24 | -0.06% | 3565.51 |
| 2024-03-04 | 24.24 | 24.3564 | -0.48% | 24.37 | 15:14 | 0.06% | 3540.87 |
| 2024-03-01 | 24.29 | 24.3366 | -0.19% | 24.47 | 22:35 | 0.56% | 3537.8 |
| 2024-02-29 | 24.01 | 24.3298 | -1.31% | 24.21 | 16:11 | -0.49% | 3516.08 |
| 2024-02-28 | 23.64 | 23.7438 | -0.44% | 23.72 | 16:52 | -0.09% | 3450.26 |
| 2024-02-27 | 24.01 | 24.0341 | -0.1% | 24.06 | 15:08 | 0.09% | 3494.79 |
| 2024-02-26 | 23.72 | 23.7626 | -0.18% | 23.76 | 18:22 | 0 | 3453.36 |
| 2024-02-23 | 24.02 | 24.0205 | 0 | 24 | 15:02 | -0.09% | 3489.74 |
| 2024-02-22 | 23.9 | 23.9923 | -0.38% | 24.21 | 22:36 | 0.91% | 3486.67 |
| 2024-02-21 | 23.73 | 23.9988 | -1.12% | 23.92 | 12:00 | -0.32% | 3456.87 |
| 2024-02-20 | 23.44 | 23.4824 | -0.18% | 23.04 | 22:26 | -1.89% | 3410.85 |
| 2024-02-16 | 23.49 | 23.4769 | 0.06% |
| 2024-02-15 | 23.14 | 23.4076 | -1.14% |
| 2024-02-14 | 23.03 | 23.1732 | -0.62% |
| 2024-02-13 | 23.01 | 23.1734 | -0.71% |
| 2024-02-12 | 23.14 | 23.1726 | -0.14% |
| 2024-02-09 | 22.94 | 23.1713 | -1% |
| 2024-02-08 | 22.98 | 22.7307 | 1.1% | 23.17 | 22:20 | 1.94% | 3364.93 |
| 2024-02-07 | 23 | 23.0287 | -0.12% | 23.04 | 21:23 | 0.05% | 3343.63 |
| 2024-02-06 | 22.88 | 22.809 | 0.31% | 22.5 | 15:47 | -1.35% | 3311.69 |
| 2024-02-05 | 21.93 | 21.7494 | 0.83% | 21.75 | 15:03 | 0 | 3200.42 |
| 2024-02-02 | 21.61 | 21.6269 | -0.08% | 21.77 | 22:32 | 0.65% | 3179.63 |
| 2024-02-01 | 22.18 | 22.0143 | 0.75% | 22.22 | 20:33 | 0.95% | 3217.71 |
| 2024-01-31 | 22.15 | 22.2111 | -0.28% | 22.22 | 22:34 | 0.04% | 3215.35 |
| 2024-01-30 | 22.29 | 22.421 | -0.58% | 22.4 | 21:55 | -0.1% | 3245.04 |
| 2024-01-29 | 22.71 | 22.7929 | -0.36% | 22.81 | 15:12 | 0.09% | 3303.96 |
| 2024-01-26 | 23.09 | 23.0267 | 0.27% | 22.95 | 17:20 | -0.32% | 3333.82 |
| 2024-01-25 | 23.03 | 23.025 | 0.02% | 23.63 | 21:50 | 2.61% | 3342.92 |
| 2024-01-24 | 23.14 | 23.159 | -0.08% | 22.71 | 17:23 | -1.94% | 3277.11 |
| 2024-01-23 | 22.56 | 22.3762 | 0.82% | 22.31 | 19:07 | -0.3% | 3231.93 |
| 2024-01-22 | 22.22 | 22.2226 | 0 | 21.86 | 18:11 | -1.61% | 3218.9 |
| 2024-01-19 | 22.62 | 22.1907 | 1.93% | 22.55 | 22:34 | 1.61% | 3269.78 |
| 2024-01-18 | 22.39 | 22.5797 | -0.84% | 22.21 | 15:30 | -1.62% | 3274.73 |
| 2024-01-17 | 22.12 | 21.9056 | 0.98% | 21.79 | 22:32 | -0.51% | 3229.08 |
| 2024-01-16 | 22.55 | 22.29 | 1.17% | 22.6 | 16:39 | 1.41% | 3300.88 |
| 2024-01-12 | 22.61 | 22.5167 | 0.41% | 22.46 | 15:18 | -0.23% | 3284.17 |
| 2024-01-11 | 22.7 | 22.5319 | 0.75% | 22.82 | 15:09 | 1.29% | 3295.67 |
| 2024-01-10 | 22.6 | 22.7041 | -0.46% | 22.59 | 22:33 | -0.51% | 3277.13 |
| 2024-01-09 | 22.62 | 22.7085 | -0.39% | 23.04 | 22:33 | 1.48% | 3292.5 |
| 2024-01-08 | 22.79 | 22.9997 | -0.91% | 22.67 | 22:37 | -1.43% | 3286.06 |
| 2024-01-05 | 23.04 | 22.9614 | 0.34% | 22.96 | 22:32 | 0 | 3329.11 |
| 2024-01-04 | 23.04 | 23.0978 | -0.25% | 23.23 | 15:31 | 0.58% | 3347.05 |
| 2024-01-03 | 23.39 | 23.4472 | -0.24% | 23.38 | 15:18 | -0.27% | 3378.3 |
| 2024-01-02 | 23.42 | 23.5156 | -0.41% | 23.69 | 22:27 | 0.72% | 3386.35 |
| 2023-12-29 | 23.91 | 23.9793 | -0.29% | 24.02 | 16:06 | 0.16% | 3431.11 |
| 2023-12-28 | 23.8 | 23.8514 | -0.22% | 23.73 | 17:14 | -0.51% | 3414.54 |
| 2023-12-27 | 23.14 | 23.1772 | -0.16% | 23.17 | 22:23 | -0.05% | 3336.36 |
| 2023-12-26 | 23.09 | 23.098 | -0.03% | 23.13 | 22:26 | 0.15% | 3324.79 |
| 2023-12-22 | 23.19 | 23.2233 | -0.14% | 23.24 | 15:12 | 0.05% | 3337.23 |
| 2023-12-21 | 23.15 | 23.172 | -0.09% | 23.39 | 22:33 | 0.93% | 3330.87 |
| 2023-12-20 | 22.73 | 23.1682 | -1.89% | 22.94 | 19:29 | -0.98% | 3297.5 |
| 2023-12-19 | 23.27 | 23.1901 | 0.34% | 23.19 | 22:33 | 0 | 3334.04 |
| 2023-12-18 | 23.07 | 23.1744 | -0.45% | 23.08 | 22:37 | -0.42% | 3329.37 |
| 2023-12-15 | 23.19 | 23.1531 | 0.16% | 23.96 | 15:07 | 3.5% | 3341.55 |
| 2023-12-14 | 24.08 | 23.9939 | 0.36% | 23.79 | 15:18 | -0.87% | 3351.96 |
| 2023-12-13 | 24.1 | 23.8987 | 0.84% | 23.92 | 15:44 | 0.07% | 3369.61 |
| 2023-12-12 | 24.22 | 24.3052 | -0.35% | 24.35 | 22:34 | 0.18% | 3426.8 |
| 2023-12-11 | 24.24 | 24.3014 | -0.25% | 24.29 | 22:23 | -0.03% | 3419.45 |
| 2023-12-08 | 23.96 | 24.1665 | -0.85% | 24.25 | 22:34 | 0.34% | 3399.46 |
| 2023-12-07 | 24.06 | 24.1731 | -0.47% | 24.1 | 15:39 | -0.29% | 3391.28 |
| 2023-12-06 | 23.97 | 24.1752 | -0.85% | 24.21 | 15:08 | 0.15% | 3399.6 |
| 2023-12-05 | 24.06 | 24.1768 | -0.48% | 23.69 | 22:32 | -2.02% | 3394.26 |
| 2023-12-04 | 24.55 | 24.1887 | 1.49% | 24.71 | 22:23 | 2.14% | 3460.14 |
| 2023-12-01 | 24.79 | 24.8354 | -0.18% | 24.5 | 15:57 | -1.34% | 3482.88 |
| 2023-11-30 | 24.83 | 24.625 | 0.83% | 25.03 | 22:37 | 1.64% | 3496.2 |
| 2023-11-29 | 24.83 | 24.9685 | -0.55% | 24.75 | 22:42 | -0.86% | 3488.31 |
| 2023-11-28 | 25.09 | 24.9338 | 0.63% | 25.06 | 15:54 | 0.49% | 3518.52 |
| 2023-11-27 | 24.93 | 25.0001 | -0.28% | 24.82 | 22:40 | -0.72% | 3511.94 |
| 2023-11-24 | 25.2 | 25.0073 | 0.77% | 25.23 | 15:19 | 0.88% | 3538.01 |
| 2023-11-22 | 25.12 | 25.2355 | -0.46% | 25.04 | 22:32 | -0.79% | 3544.42 |
| 2023-11-21 | 25.42 | 25.2403 | 0.71% | 25.53 | 21:09 | 1.15% | 3581.07 |
| 2023-11-20 | 25.55 | 25.4238 | 0.5% | 25.32 | 17:18 | -0.42% | 3576.32 |
| 2023-11-17 | 25.25 | 25.2173 | 0.13% | 25.1 | 16:49 | -0.45% | 3568.07 |
| 2023-11-16 | 24.99 | 25.1345 | -0.57% | 25.13 | 21:27 | 0 | 3572.36 |
| 2023-11-15 | 25.47 | 25.3667 | 0.41% | 25.58 | 14:30 | 0.86% | 3607.25 |
| 2023-11-14 | 25.51 | 25.4248 | 0.34% | 25.02 | 22:28 | -1.59% | 3582.06 |
| 2023-11-13 | 25.14 | 25.0021 | 0.55% | 25.02 | 17:38 | 0.05% | 3579.41 |
| 2023-11-10 | 25 | 25.0639 | -0.25% | 25.08 | 15:27 | 0.07% | 3586.49 |
| 2023-11-09 | 25.09 | 25.2652 | -0.69% | 25.27 | 22:22 | 0.03% | 3612.83 |
| 2023-11-08 | 25.22 | 25.2589 | -0.15% | 25.27 | 15:03 | 0.05% | 3611.07 |
| 2023-11-07 | 25.39 | 25.331 | 0.23% | 25.37 | 15:34 | 0.15% | 3619.76 |
| 2023-11-06 | 25.39 | 25.4568 | -0.26% | 25.34 | 18:26 | -0.46% | 3632.61 |
| 2023-11-03 | 25.21 | 24.9954 | 0.86% | 24.94 | 15:26 | -0.22% | 3584.14 |
| 2023-11-02 | 24.82 | 24.7326 | 0.35% | 24.71 | 15:08 | -0.09% | 3554.19 |
| 2023-11-01 | 24.94 | 24.8341 | 0.43% | 24.85 | 17:48 | 0.08% | 3571.03 |
| 2023-10-31 | 24.9 | 24.8644 | 0.14% | 24.87 | 15:43 | 0.03% | 3572.51 |
| 2023-10-30 | 25.04 | 24.9492 | 0.36% | 24.94 | 19:40 | -0.03% | 3583.77 |
| 2023-10-27 | 24.67 | 24.7915 | -0.49% | 24.79 | 16:04 | 0 | 3562.39 |
| 2023-10-26 | 24.53 | 24.4558 | 0.3% | 24.44 | 16:48 | -0.05% | 3514.14 |
| 2023-10-25 | 24.38 | 24.376 | 0 | 24.78 | 15:27 | 1.67% | 3504.46 |
| 2023-10-24 | 24.67 | 24.6601 | 0.04% | 24.25 | 19:06 | -1.67% | 3487.13 |
| 2023-10-23 | 24.26 | 24.1574 | 0.42% | 24.18 | 16:22 | 0.07% | 3474.24 |
| 2023-10-20 | 24.29 | 24.4279 | -0.56% | 24.43 | 15:21 | 0 | 3510.59 |
| 2023-10-19 | 24.57 | 24.5915 | -0.09% | 24.6 | 17:25 | 0 | 3533.54 |
| 2023-10-18 | 24.96 | 25.1326 | -0.69% | 25.15 | 18:30 | 0.07% | 3610.58 |
| 2023-10-17 | 25.31 | 25.3511 | -0.16% | 25.37 | 21:27 | 0.06% | 3639.4 |
| 2023-10-16 | 25.43 | 25.2759 | 0.61% | 25.29 | 17:27 | 0.04% | 3626.6 |
| 2023-10-13 | 25.48 | 25.5518 | -0.28% | 25.57 | 20:11 | 0.05% | 3663.41 |
| 2023-10-12 | 25.63 | 25.8375 | -0.8% | 26.18 | 14:49 | 1.34% | 3702.38 |
| 2023-10-11 | 25.88 | 25.9507 | -0.27% | 25.92 | 16:34 | -0.12% | 3667.55 |
| 2023-10-10 | 25.86 | 25.8451 | 0.06% | 25.58 | 14:30 | -1.01% | 3657.13 |
| 2023-10-09 | 25.81 | 25.7535 | 0.22% | 25.72 | 15:12 | -0.13% | 3684.73 |
| 2023-10-06 | 25.76 | 25.7527 | 0.03% |
| 2023-10-05 | 25.47 | 25.3753 | 0.37% |
| 2023-10-04 | 25.34 | 25.3446 | 0 |
| 2023-10-03 | 25.54 | 25.5073 | 0.13% |
| 2023-10-02 | 25.82 | 25.7524 | 0.26% |
| 2023-09-29 | 26.01 | 26.0917 | -0.31% |
| 2023-09-28 | 25.82 | 25.7513 | 0.27% |
| 2023-09-27 | 25.84 | 25.8044 | 0.14% | 25.81 | 02:58 | 0 | 3700.5 |
| 2023-09-26 | 25.8 | 25.7513 | 0.19% | 25.75 | 22:09 | 0 | 3692.89 |
| 2023-09-25 | 25.88 | 25.9045 | -0.09% | 25.94 | 15:04 | 0.13% | 3714.6 |
| 2023-09-22 | 26.19 | 26.1069 | 0.32% | 26.08 | 15:16 | -0.1% | 3738.93 |
| 2023-09-21 | 25.53 | 25.6167 | -0.34% | 25.7 | 19:37 | 0.32% | 3672.44 |
| 2023-09-20 | 25.83 | 25.9295 | -0.38% | 25.89 | 15:33 | -0.14% | 3705.69 |
| 2023-09-19 | 25.92 | 25.9953 | -0.29% | 26.02 | 16:59 | 0.09% | 3720.5 |
| 2023-09-18 | 26.03 | 26.0679 | -0.15% | 26.13 | 16:31 | 0.24% | 3727.71 |
| 2023-09-15 | 25.89 | 25.9799 | -0.35% | 25.99 | 20:15 | 0.05% | 3708.78 |
| 2023-09-14 | 26.15 | 26.1352 | 0.06% | 26.13 | 14:28 | 0 | 3733.51 |
| 2023-09-13 | 26.18 | 26.1971 | -0.07% | 26.15 | 20:08 | -0.17% | 3736.65 |
| 2023-09-12 | 26.28 | 26.2874 | -0.03% | 26.36 | 16:35 | 0.29% | 3760.6 |
| 2023-09-11 | 26.33 | 26.3524 | -0.09% | 26.14 | 16:22 | -0.79% | 3767.54 |
| 2023-09-08 | 25.79 | 25.9514 | -0.62% | 25.95 | 17:37 | 0 | 3739.99 |
| 2023-09-07 | 25.87 | 26.1409 | -1.04% | 26.16 | 16:40 | 0.08% | 3758.47 |
| 2023-09-06 | 26.51 | 26.5398 | -0.11% | 26.54 | 21:57 | 0 | 3812.03 |
| 2023-09-05 | 26.66 | 26.6638 | 0 | 26.83 | 21:10 | 0.62% | 3820.32 |
| 2023-09-01 | 26.75 | 26.6255 | 0.47% | 26.62 | 21:56 | 0 | 3791.49 |
| 2023-08-31 | 26.41 | 26.4283 | -0.07% | 26.34 | 19:22 | -0.34% | 3765.27 |
| 2023-08-30 | 26.53 | 26.4989 | 0.12% | 26.53 | 17:48 | 0.11% | 3788.51 |
| 2023-08-29 | 26.63 | 26.5266 | 0.39% | 26.51 | 22:22 | -0.08% | 3790.11 |
| 2023-08-28 | 26.25 | 26.2417 | 0.03% | 26.26 | 18:51 | 0.08% | 3752.62 |
| 2023-08-25 | 25.87 | 25.9488 | -0.3% | 25.96 | 21:21 | 0.05% | 3730.79 |
| 2023-08-24 | 25.89 | 26.0615 | -0.66% | 26.08 | 19:19 | 0.07% | 3723.43 |
| 2023-08-23 | 25.84 | 25.8565 | -0.06% | 25.5 | 19:16 | -1.38% | 3696.63 |
| 2023-08-22 | 25.92 | 25.9242 | 0 | 26.26 | 20:11 | 1.3% | 3758.23 |
| 2023-08-21 | 26.04 | 26.0623 | -0.09% | 25.81 | 17:43 | -0.97% | 3729.56 |
| 2023-08-18 | 26.19 | 26.1796 | 0.04% | 26.15 | 22:52 | -0.13% | 3784 |
| 2023-08-17 | 26.55 | 26.4452 | 0.4% | 26.73 | 23:45 | 1.08% | 3831.1 |
| 2023-08-16 | 26.29 | 26.675 | -1.44% | 26.31 | 14:58 | -1.36% | 3818.33 |
| 2023-08-15 | 26.56 | 26.5882 | -0.11% | 26.95 | 17:15 | 1.37% | 3846.54 |
| 2023-08-14 | 26.91 | 27.0495 | -0.52% | 26.82 | 15:32 | -0.84% | 3855.91 |
| 2023-08-11 | 27 | 27.0549 | -0.2% | 27.43 | 17:38 | 1.4% | 3884.25 |
| 2023-08-10 | 27.95 | 28.0842 | -0.48% | 28.13 | 15:31 | 0.16% | 3975.72 |
| 2023-08-09 | 27.91 | 28.0663 | -0.56% | 27.69 | 16:46 | -1.34% | 3967.57 |
| 2023-08-08 | 27.9 | 27.7851 | 0.41% | 28.12 | 18:21 | 1.2% | 3979.73 |
| 2023-08-07 | 28.14 | 28.2647 | -0.44% | 28.37 | 16:44 | 0.36% | 3990.15 |
| 2023-08-04 | 28.49 | 28.5663 | -0.27% | 28.64 | 16:50 | 0.26% | 4020.58 |
| 2023-08-03 | 28.56 | 28.4977 | 0.22% | 28.33 | 15:33 | -0.59% | 4004.98 |
| 2023-08-02 | 27.94 | 28.1318 | -0.68% | 28.14 | 17:07 | 0.04% | 3969.9 |
| 2023-08-01 | 28.22 | 28.3747 | -0.55% | 28.62 | 12:50 | 0.87% | 3998 |
| 2023-07-31 | 28.64 | 28.6397 | 0 | 28.64 | 15:04 | 0 | 4014.63 |
| 2023-07-28 | 28.66 | 28.4735 | 0.65% | 28.33 | 17:11 | -0.49% | 3992.74 |
| 2023-07-27 | 27.48 | 27.7214 | -0.87% | 27.83 | 15:19 | 0.38% | 3902.35 |
| 2023-07-26 | 27.91 | 27.8496 | 0.22% | 27.95 | 16:49 | 0.37% | 3907.01 |
| 2023-07-25 | 27.88 | 27.9683 | -0.32% | 27.75 | 15:32 | -0.8% | 3915.12 |
| 2023-07-24 | 27.22 | 26.9498 | 1% | 26.99 | 16:44 | 0.14% | 3805.22 |
| 2023-07-21 | 26.89 | 27.1031 | -0.79% | 27.12 | 17:10 | 0.05% | 3821.91 |
| 2023-07-20 | 26.99 | 27.1267 | -0.5% | 26.95 | 17:01 | -0.66% | 3823.69 |
| 2023-07-19 | 27.04 | 27.1313 | -0.34% | 27.3 | 15:04 | 0.61% | 3850.87 |
| 2023-07-18 | 27.12 | 27.3381 | -0.8% | 27.3 | 21:20 | -0.16% | 3854.94 |
| 2023-07-17 | 27.35 | 27.4304 | -0.29% | 27.48 | 14:54 | 0.17% | 3867.17 |
| 2023-07-14 | 27.49 | 27.7363 | -0.89% | 27.8 | 15:31 | 0.23% | 3899.1 |
| 2023-07-13 | 27.76 | 27.7142 | 0.17% | 27.7 | 21:15 | -0.04% | 3898.42 |
| 2023-07-12 | 27.3 | 27.2228 | 0.28% | 27.06 | 20:42 | -0.6% | 3843.44 |
| 2023-07-11 | 27.13 | 27.1959 | -0.24% | 27.11 | 16:49 | -0.3% | 3869.49 |
| 2023-07-10 | 26.96 | 26.9234 | 0.14% | 27.02 | 22:20 | 0.36% | 3844.33 |
| 2023-07-07 | 26.82 | 26.8429 | -0.09% | 26.49 | 14:32 | -1.33% | 3825.7 |
| 2023-07-06 | 26.63 | 26.5659 | 0.24% | 26.79 | 17:03 | 0.83% | 3842.75 |
| 2023-07-05 | 26.89 | 27.018 | -0.47% | 27.11 | 17:50 | 0.36% | 3868.81 |
| 2023-07-03 | 27.04 | 27.2117 | -0.63% | 27.21 | 19:40 | 0 | 3892.88 |
| 2023-06-30 | 26.76 | 26.819 | -0.22% | 26.75 | 15:49 | -0.26% | 3842.45 |
| 2023-06-29 | 26.52 | 26.6244 | -0.39% | 26.62 | 15:49 | 0 | 3821.84 |
| 2023-06-28 | 26.72 | 26.7947 | -0.28% | 26.86 | 16:42 | 0.24% | 3840.8 |
| 2023-06-27 | 26.85 | 26.8921 | -0.16% | 26.82 | 21:10 | -0.28% | 3845.43 |
| 2023-06-26 | 26.5 | 26.5824 | -0.31% | 26.69 | 15:41 | 0.41% | 3809.7 |
| 2023-06-23 | 26.69 | 26.6709 | 0.07% |
| 2023-06-22 | 26.97 | 27.1555 | -0.68% |
| 2023-06-21 | 27.1 | 27.1713 | -0.26% | 27.03 | 16:31 | -0.52% | 3864.03 |
| 2023-06-20 | 27.36 | 27.5288 | -0.61% | 27.6 | 17:49 | 0.25% | 3924.24 |
| 2023-06-16 | 27.91 | 27.9933 | -0.3% | 28.12 | 17:59 | 0.44% | 3963.35 |
| 2023-06-15 | 27.89 | 27.7695 | 0.43% | 27.61 | 19:29 | -0.58% | 3925.5 |
| 2023-06-14 | 27.28 | 27.148 | 0.49% | 27.06 | 16:39 | -0.34% | 3864.02 |
| 2023-06-13 | 27.08 | 27.0888 | -0.03% | 27.07 | 17:42 | -0.08% | 3864.91 |
| 2023-06-12 | 26.91 | 27.031 | -0.45% | 27.03 | 18:17 | 0 | 3844.43 |
| 2023-06-09 | 26.85 | 27.0085 | -0.59% | 27.13 | 20:14 | 0.46% | 3836.7 |
| 2023-06-08 | 26.96 | 26.953 | 0.03% | 26.85 | 21:08 | -0.4% | 3820.19 |
| 2023-06-07 | 26.54 | 26.6597 | -0.45% | 26.65 | 16:15 | -0.03% | 3789.34 |
| 2023-06-06 | 26.94 | 26.8309 | 0.41% | 26.82 | 18:46 | -0.04% | 3808.16 |
| 2023-06-05 | 27.07 | 27.1385 | -0.25% | 27.24 | 18:45 | 0.38% | 3844.25 |
| 2023-06-02 | 27.27 | 27.3518 | -0.3% | 27.3 | 15:50 | -0.2% | 3861.83 |
| 2023-06-01 | 26.94 | 26.8983 | 0.16% | 26.76 | 19:49 | -0.5% | 3806.87 |
| 2023-05-31 | 26.73 | 26.7607 | -0.11% | 26.86 | 15:47 | 0.38% | 3798.54 |
| 2023-05-30 | 26.9 | 27.1413 | -0.89% | 27.25 | 20:55 | 0.38% | 3837.75 |
| 2023-05-26 | 27.27 | 27.3612 | -0.33% | 27.28 | 00:56 | -0.29% | 3850.95 |
| 2023-05-24 | 27.19 | 27.4166 | -0.83% | 27.31 | 20:24 | -0.38% | 3859.09 |
| 2023-05-23 | 27.62 | 27.7865 | -0.6% | 27.8 | 15:02 | 0.07% | 3913.19 |
| 2023-05-22 | 28.18 | 28.2716 | -0.32% | 28.46 | 19:31 | 0.67% | 3969.33 |
| 2023-05-19 | 28.14 | 28.2035 | -0.23% | 27.92 | 21:18 | -1.01% | 3944.54 |
| 2023-05-18 | 28.02 | 28.1552 | -0.48% | 28.22 | 18:36 | 0.24% | 3956.07 |
| 2023-05-17 | 28.26 | 28.3409 | -0.29% | 28.33 | 15:48 | -0.05% | 3960.17 |
| 2023-05-16 | 28.51 | 28.5556 | -0.16% | 28.72 | 21:17 | 0.56% | 3978.21 |
| 2023-05-15 | 28.9 | 28.8038 | 0.33% | 28.7 | 21:13 | -0.35% | 3998.89 |
| 2023-05-12 | 28.2 | 28.3349 | -0.48% | 28.21 | 15:06 | -0.43% | 3937.76 |
| 2023-05-11 | 28.83 | 28.748 | 0.29% | 28.88 | 17:13 | 0.45% | 3990.66 |
| 2023-05-10 | 28.91 | 28.8399 | 0.24% | 28.88 | 17:02 | 0.13% | 3996.87 |
| 2023-05-09 | 29.17 | 29.1188 | 0.18% | 29.09 | 19:05 | -0.11% | 4027.88 |
| 2023-05-08 | 29.35 | 29.3797 | -0.1% | 0 | 09:20 | -100% | 4062.66 |
| 2023-05-04 | 29.16 | 29.1853 | -0.09% | 29.22 | 15:58 | 0.11% | 4030.25 |
| 2023-05-03 | 28.84 | 29.149 | -1.06% |
| 2023-05-02 | 28.84 | 28.785 | 0.19% |
| 2023-05-01 | 28.96 | 29.1502 | -0.65% |
| 2023-04-28 | 29.19 | 29.1309 | 0.2% | 29.11 | 18:35 | -0.07% | 4029.09 |
| 2023-04-27 | 28.89 | 28.8311 | 0.2% | 28.88 | 15:28 | 0.18% | 3988.42 |
| 2023-04-26 | 28.5 | 28.6588 | -0.55% | 28.39 | 15:41 | -0.95% | 3959.23 |
| 2023-04-25 | 28.43 | 28.5729 | -0.5% | 28.71 | 18:29 | 0.48% | 3962.67 |
| 2023-04-24 | 28.87 | 28.8595 | 0.04% | 28.87 | 15:01 | 0.04% | 3982.64 |
| 2023-04-21 | 29.19 | 29.2677 | -0.27% | 29.42 | 15:53 | 0.54% | 4032.57 |
| 2023-04-20 | 29.81 | 29.9093 | -0.33% | 0 | 11:21 | -100% | 4113.02 |
| 2023-04-18 | 30.26 | 30.2874 | -0.09% | 30.21 | 18:11 | -0.26% | 4162.03 |
| 2023-04-17 | 30.2 | 30.1752 | 0.08% | 30.2 | 16:05 | 0.07% | 4149.38 |
| 2023-04-14 | 29.8 | 29.8105 | -0.04% | 29.86 | 17:36 | 0.18% | 4092 |
| 2023-04-13 | 29.92 | 29.6739 | 0.83% | 29.7 | 17:41 | 0.1% | 4068.98 |
| 2023-04-12 | 29.68 | 29.8261 | -0.49% | 29.82 | 17:40 | -0.02% | 4097.29 |
| 2023-04-11 | 29.86 | 29.8289 | 0.1% | 29.81 | 21:22 | -0.07% | 4100.15 |
| 2023-04-10 | 29.89 | 29.8941 | 0 | 29.89 | 21:22 | 0 | 4104.81 |
| 2023-04-06 | 29.95 | 29.8395 | 0.37% | 29.81 | 21:11 | -0.11% | 4096.64 |
| 2023-04-05 | 29.88 | 29.881 | 0 |
| 2023-04-04 | 30.01 | 29.8753 | 0.45% | 29.96 | 15:13 | 0.28% | 4103.11 |
| 2023-04-03 | 29.85 | 29.8226 | 0.09% | 29.92 | 18:54 | 0.31% | 4090.57 |
| 2023-03-30 | 29.59 | 29.5003 | 0.3% | 29.36 | 21:10 | -0.47% | 4038.53 |
| 2023-03-29 | 29.22 | 29.1753 | 0.15% | 29.22 | 21:11 | 0.16% | 4006.14 |
| 2023-03-28 | 29.27 | 29.1832 | 0.3% | 29.13 | 20:54 | -0.19% | 3999.51 |
| 2023-03-27 | 29.18 | 29.2381 | -0.2% | 29.14 | 15:00 | -0.33% | 4012.48 |
| 2023-03-24 | 29.35 | 29.3925 | -0.14% | 29.72 | 15:37 | 1.1% | 4027.05 |
| 2023-03-23 | 29.59 | 29.6594 | -0.23% | 29.63 | 15:29 | -0.11% | 4039.09 |
| 2022-12-16 | 28.43 | 28.555 | -0.44% | 28.68 | 17:46 | 0.45% | 3954.23 |
| 2022-12-15 | 28.74 | 28.8513 | -0.39% | 29.02 | 21:13 | 0.58% | 3951.99 |
| 2022-12-14 | 29 | 28.9611 | 0.13% | 29.07 | 16:34 | 0.37% | 3954.89 |
| 2022-12-13 | 28.79 | 28.9132 | -0.43% | 28.68 | 16:24 | -0.81% | 3945.68 |
| 2022-12-12 | 28.75 | 28.8108 | -0.21% | 28.94 | 15:33 | 0.44% | 3953.44 |
| 2022-12-09 | 28.89 | 29.2556 | -1.25% | 29.22 | 16:28 | -0.12% | 3998.24 |
| 2022-12-08 | 29.05 | 28.928 | 0.42% | 29.06 | 16:32 | 0.44% | 3959.18 |
| 2022-12-07 | 28.94 | 28.8965 | 0.15% | 28.71 | 14:58 | -0.66% | 3958.44 |
| 2022-12-06 | 28.99 | 28.8656 | 0.43% | 29.27 | 21:08 | 1.39% | 3968.2 |
| 2022-12-05 | 28.68 | 28.8455 | -0.57% | 28.69 | 16:11 | -0.54% | 3946.88 |
| 2022-12-02 | 28.51 | 28.074 | 1.55% | 28.25 | 17:26 | 0.63% | 3870.95 |
| 2022-12-01 | 28.18 | 28.1528 | 0.1% | 28.17 | 17:16 | 0.05% | 3894.77 |
| 2022-11-30 | 28.32 | 27.6538 | 2.41% | 27.49 | 15:59 | -0.58% | 3853.04 |
| 2022-11-29 | 27.59 | 27.3764 | 0.78% | 27.03 | 15:01 | -1.27% | 3848.42 |
| 2022-11-28 | 26.29 | 26.357 | -0.25% | 26.43 | 15:53 | 0.27% | 3733.24 |
| 2022-11-25 | 26.6 | 26.8335 | -0.87% | 26.83 | 16:43 | -0.02% | 3775.78 |
| 2022-11-23 | 26.91 | 26.8335 | 0.29% | 27.06 | 19:11 | 0.83% | 3773.53 |
| 2022-11-22 | 26.96 | 26.8817 | 0.29% | 26.63 | 17:02 | -0.93% | 3769.57 |
| 2022-11-21 | 26.79 | 26.7824 | 0.03% | 26.9 | 15:56 | 0.45% | 3769.13 |
| 2022-11-18 | 27.22 | 27.1966 | 0.09% | 26.88 | 15:48 | -1.15% | 3801.57 |
| 2022-11-17 | 27.3 | 27.1706 | 0.48% | 27.34 | 22:04 | 0.63% | 3818.66 |
| 2022-11-16 | 27.45 | 27.5678 | -0.43% | 27.75 | 17:23 | 0.66% | 3834.39 |
| 2022-11-15 | 28.13 | 27.9553 | 0.62% | 28.04 | 15:41 | 0.32% | 3865.97 |
| 2022-11-14 | 27.41 | 27.3366 | 0.27% | 27.59 | 16:25 | 0.93% | 3794.02 |
| 2022-11-11 | 27.42 | 27.1654 | 0.94% | 27.07 | 15:19 | -0.36% | 3788.44 |
| 2022-11-10 | 26.92 | 26.1454 | 2.96% | 25.84 | 17:01 | -1.15% | 3685.69 |
| 2022-11-09 | 25.9 | 26.1284 | -0.87% | 26.08 | 16:01 | -0.19% | 3714.27 |
| 2022-11-08 | 26.45 | 26.3382 | 0.42% | 26.49 | 16:36 | 0.56% | 3749.33 |
| 2022-11-07 | 26.61 | 26.6161 | -0.02% | 26.88 | 17:39 | 0.99% | 3775.3 |
| 2022-11-04 | 27.18 | 26.7241 | 1.71% | 26.19 | 22:08 | -2.02% | 3767.17 |
| 2022-11-03 | 25.42 | 25.3855 | 0.14% | 25.38 | 17:30 | 0 | 3647.9 |
| 2022-11-02 | 25.31 | 25.6881 | -1.47% | 25.77 | 18:25 | 0.32% | 3677.81 |
| 2022-11-01 | 25.09 | 25.5061 | -1.63% | 25.19 | 16:29 | -1.22% | 3634.17 |
| 2022-10-31 | 24.22 | 24.4312 | -0.86% | 24.58 | 16:09 | 0.6% | 3508.7 |
| 2022-10-28 | 24.77 | 24.8313 | -0.25% | 24.88 | 17:27 | 0.2% | 3541.33 |
| 2022-10-27 | 25.32 | 25.5569 | -0.93% | 25.72 | 15:57 | 0.65% | 3631.14 |
| 2022-10-26 | 25.94 | 25.8818 | 0.22% | 25.6 | 15:00 | -1.07% | 3656.9 |
| 2022-10-25 | 25.29 | 25.3869 | -0.38% | 25.23 | 16:23 | -0.61% | 3627.45 |
| 2022-10-24 | 25.29 | 25.4295 | -0.55% | 25.53 | 16:11 | 0.41% | 3633.37 |
| 2022-10-21 | 26.6 | 26.3195 | 1.07% | 26.41 | 22:27 | 0.34% | 3742.89 |
| 2022-10-20 | 26.45 | 26.4934 | -0.16% | 26.4 | 17:29 | -0.37% | 3754.93 |
| 2022-10-19 | 26.31 | 26.5786 | -1.01% | 26.69 | 18:46 | 0.41% | 3776.53 |
| 2022-10-18 | 26.99 | 27.1306 | -0.52% | 27.14 | 15:19 | 0.03% | 3838.27 |
| 2022-10-17 | 27.38 | 27.1929 | 0.69% | 27.25 | 17:17 | 0.19% | 3846.41 |
| 2022-10-14 | 26.99 | 27.2199 | -0.84% | 27.28 | 19:13 | 0.22% | 3842.47 |
| 2022-10-13 | 26.78 | 26.6365 | 0.54% | 26.62 | 16:25 | -0.06% | 3752.67 |
| 2022-10-12 | 26.61 | 26.8451 | -0.88% | 26.89 | 18:22 | 0.15% | 3784.31 |
| 2022-10-11 | 26.37 | 26.4947 | -0.47% | 26.5 | 17:15 | 0 | 3727.69 |
| 2022-10-10 | 26.49 | 26.4786 | 0.04% | 26.64 | 21:57 | 0.62% | 3720.94 |
| 2022-10-07 | 27.52 | 27.236 | 1.04% |
| 2022-10-06 | 28.07 | 27.2365 | 3.06% |
| 2022-10-04 | 28.09 | 27.2375 | 3.13% |
| 2022-10-03 | 27.2 | 27.2381 | -0.14% |
| 2022-09-30 | 27.09 | 27.2419 | -0.56% | 27.26 | 15:58 | 0.05% | 3804.89 |
| 2022-09-29 | 27.51 | 27.3752 | 0.49% | 27.08 | 21:57 | -1.06% | 3827.14 |
| 2022-09-28 | 27.49 | 27.0939 | 1.46% | 27.03 | 16:32 | -0.25% | 3828.71 |
| 2022-09-27 | 27.56 | 27.6241 | -0.23% | 27.64 | 20:05 | 0.06% | 3892.3 |
| 2022-09-26 | 27.2 | 27.4091 | -0.76% | 27.28 | 21:49 | -0.48% | 3836.68 |
| 2022-09-23 | 27.29 | 27.5626 | -0.99% | 27.69 | 19:08 | 0.47% | 3856.02 |
| 2022-09-22 | 27.81 | 27.8372 | -0.1% | 27.86 | 20:57 | 0.08% | 3869.34 |
| 2022-09-21 | 27.98 | 28.2126 | -0.82% | 28.3 | 20:49 | 0.32% | 3903.73 |
| 2022-09-20 | 28.38 | 28.5426 | -0.57% | 28.59 | 17:59 | 0.16% | 3932.84 |
| 2022-09-19 | 28.63 | 28.5826 | 0.17% | 28.62 | 17:52 | 0.14% | 3928 |
| 2022-09-16 | 28.57 | 28.6933 | -0.43% | 28.59 | 17:41 | -0.36% | 3932.68 |
| 2022-09-15 | 29.22 | 29.363 | -0.49% | 29.49 | 18:37 | 0.43% | 4027.12 |
| 2022-09-14 | 29.77 | 29.7641 | 0.02% | 29.85 | 19:24 | 0.29% | 4065.36 |
| 2022-09-13 | 29.63 | 30.268 | -2.11% | 30.36 | 16:58 | 0.3% | 4111.11 |
| 2022-09-12 | 30.21 | 30.1397 | 0.23% |
| 2022-09-09 | 30.12 | 30.1569 | -0.12% | 30.03 | 18:15 | -0.42% | 4093.79 |
| 2022-09-08 | 29.67 | 29.5977 | 0.24% | 29.56 | 15:34 | -0.14% | 4037.68 |
| 2022-09-07 | 29.75 | 29.6791 | 0.24% | 29.7 | 18:51 | 0.07% | 4054.98 |
| 2022-09-06 | 29.46 | 29.7069 | -0.83% | 29.87 | 19:31 | 0.56% | 4052.28 |
| 2022-09-02 | 29.47 | 29.7404 | -0.91% | 29.66 | 15:17 | -0.26% | 4023.61 |
| 2022-09-01 | 29.85 | 29.8545 | 0 | 29.99 | 15:14 | 0.47% | 4043.74 |
| 2022-08-31 | 29.86 | 30.218 | -1.18% | 30.06 | 16:39 | -0.51% | 4078.84 |
| 2022-08-30 | 29.77 | 30.0854 | -1.05% | 30.05 | 18:25 | -0.11% | 4075.79 |
| 2022-08-29 | 30.08 | 30.1991 | -0.39% | 30.29 | 15:38 | 0.29% | 4089.52 |
| 2022-08-26 | 30.23 | 30.5129 | -0.93% | 30.62 | 21:30 | 0.36% | 4107.55 |
| 2022-08-25 | 30.75 | 30.6648 | 0.28% | 30.54 | 19:36 | -0.41% | 4116.24 |
| 2022-08-24 | 30.3 | 30.3544 | -0.18% | 30.52 | 17:19 | 0.54% | 4082.42 |
| 2022-08-23 | 31.05 | 31.0453 | 0 | 30.83 | 16:44 | -0.7% | 4161.08 |
| 2022-08-22 | 30.87 | 31.1258 | -0.82% | 31.22 | 20:34 | 0.3% | 4181.4 |
| 2022-08-19 | 30.75 | 31.0539 | -0.98% | 31.06 | 21:52 | 0 | 4151.07 |
| 2022-08-18 | 31.24 | 31.3973 | -0.5% | 31.45 | 16:36 | 0.17% | 4180.1 |
| 2022-08-17 | 31.51 | 31.701 | -0.6% | 31.6 | 15:11 | -0.31% | 4216.96 |
| 2022-08-16 | 31.31 | 31.3724 | -0.2% | 31.3 | 16:17 | -0.25% | 4177.84 |
| 2022-08-15 | 31.28 | 31.503 | -0.71% | 31.64 | 17:19 | 0.43% | 4185.68 |
| 2022-08-12 | 31.7 | 31.6799 | 0.06% | 31.6 | 16:15 | -0.24% | 4191.15 |
| 2022-08-11 | 31.55 | 31.6644 | -0.36% | 31.89 | 16:31 | 0.71% | 4193.54 |
| 2022-08-10 | 31.2 | 31.1192 | 0.26% | 30.98 | 17:11 | -0.46% | 4109.74 |
| 2022-08-09 | 31.2 | 31.3401 | -0.45% | 31.4 | 20:27 | 0.21% | 4156.29 |
| 2022-08-08 | 31.17 | 31.2914 | -0.39% | 31.1 | 21:05 | -0.6% | 4148.07 |
| 2022-08-05 | 31.22 | 31.3028 | -0.26% | 31.46 | 17:40 | 0.51% | 4156.91 |
| 2022-08-04 | 30.88 | 30.9388 | -0.19% | 30.97 | 21:46 | 0.09% | 4101.54 |
| 2022-08-03 | 30.56 | 30.6246 | -0.21% | 30.51 | 17:08 | -0.36% | 4066.98 |
| 2022-08-02 | 30.78 | 30.9752 | -0.63% | 30.9 | 16:54 | -0.25% | 4107.02 |
| 2022-08-01 | 31.11 | 31.5097 | -1.27% | 31.63 | 17:01 | 0.39% | 4188.68 |
| 2022-07-29 | 31.32 | 31.5048 | -0.59% | 31.44 | 16:55 | -0.21% | 4170.1 |
| 2022-07-28 | 31.74 | 31.869 | -0.4% | 32.14 | 11:53 | 0.86% | 4225.67 |
| 2022-07-27 | 31.91 | 31.8064 | 0.33% | 31.68 | 19:44 | -0.4% | 4225.04 |
| 2022-07-26 | 31.68 | 31.9516 | -0.85% | 32.04 | 16:24 | 0.29% | 4245.98 |
| 2022-07-25 | 31.69 | 31.7651 | -0.24% | 31.76 | 15:33 | 0 | 4212.64 |
| 2022-07-22 | 31.66 | 31.9672 | -0.96% | 31.92 | 15:14 | -0.15% | 4238.23 |
| 2022-07-21 | 31.75 | 31.8576 | -0.34% | 31.82 | 15:49 | -0.11% | 4236.06 |
| 2022-07-20 | 31.91 | 32.2547 | -1.07% | 32.3 | 18:32 | 0.14% | 4283.8 |
| 2022-07-19 | 32.17 | 32.1965 | -0.08% | 32.22 | 16:03 | 0.07% | 4269.34 |
| 2022-07-18 | 32.08 | 32.3959 | -0.98% | 32.35 | 15:15 | -0.14% | 4292.59 |
| 2022-07-15 | 31.81 | 31.9917 | -0.57% | 31.81 | 17:28 | -0.57% | 4248.53 |
| 2022-07-14 | 32.29 | 32.4757 | -0.57% | 32.59 | 21:46 | 0.37% | 4322.07 |
| 2022-07-13 | 32.47 | 32.5821 | -0.34% | 32.62 | 21:04 | 0.1% | 4321.46 |
| 2022-07-12 | 32.37 | 32.5534 | -0.56% | 32.4 | 15:26 | -0.48% | 4313.62 |
| 2022-07-11 | 32.71 | 32.8658 | -0.47% | 33.03 | 15:03 | 0.49% | 4354.62 |
| 2022-07-08 | 33.7 | 33.5195 | 0.54% | 33.5 | 18:22 | -0.06% | 4428.78 |
| 2022-07-07 | 33.89 | 33.5882 | 0.9% | 33.57 | 18:42 | -0.05% | 4443.47 |
| 2022-07-06 | 33.36 | 33.3731 | -0.04% | 33.18 | 15:35 | -0.58% | 4423.97 |
| 2022-07-05 | 33.92 | 33.8034 | 0.34% | 33.84 | 15:03 | 0.1% | 4489.54 |
| 2022-07-01 | 34.01 | 33.7258 | 0.84% | 33.87 | 15:04 | 0.43% | 4466.72 |
| 2022-06-30 | 34.17 | 33.8838 | 0.84% | 33.78 | 17:29 | -0.3% | 4485.01 |
| 2022-06-29 | 33.42 | 33.3406 | 0.24% | 33.23 | 16:51 | -0.32% | 4421.36 |
| 2022-06-28 | 33.63 | 33.8068 | -0.52% | 33.87 | 15:11 | 0.19% | 4490.52 |
| 2022-06-27 | 33.58 | 33.5621 | 0.05% | 33.63 | 21:57 | 0.21% | 4444.26 |
| 2022-06-24 | 33.48 | 33.1832 | 0.89% | 33.17 | 18:05 | -0.05% | 4394.77 |
| 2022-06-23 | 32.93 | 32.7427 | 0.57% | 32.75 | 16:50 | 0.02% | 4343.88 |
| 2022-06-22 | 32.27 | 32.1837 | 0.27% | 32.11 | 15:00 | -0.24% | 4270.62 |
| 2022-06-21 | 32.79 | 32.6463 | 0.44% | 32.51 | 15:09 | -0.43% | 4325.57 |
| 2022-06-17 | 32.57 | 32.3464 | 0.69% | 32.48 | 16:04 | 0.4% | 4309.04 |
| 2022-06-16 | 31.97 | 31.9469 | 0.07% | 32.07 | 15:29 | 0.4% | 4250.06 |
| 2022-06-15 | 32.59 | 32.0857 | 1.57% | 31.95 | 16:45 | -0.43% | 4278.22 |
| 2022-06-14 | 31.5 | 31.5466 | -0.15% | 31.29 | 16:37 | -0.8% | 4222.31 |
| 2022-06-13 | 30.83 | 31.1881 | -1.15% | 31.36 | 17:23 | 0.57% | 4189.35 |
| 2022-06-10 | 31.52 | 31.8253 | -0.96% | 31.81 | 15:19 | -0.06% | 4238.99 |
| 2022-06-09 | 31.16 | 31.4173 | -0.82% | 31.37 | 15:29 | -0.16% | 4175.67 |
| 2022-06-08 | 31.75 | 31.7812 | -0.1% | 31.85 | 15:35 | 0.22% | 4219.81 |
| 2022-06-07 | 31.84 | 31.5384 | 0.96% | 31.63 | 16:31 | 0.29% | 4179.13 |
| 2022-06-06 | 31.48 | 31.5124 | -0.1% | 31.66 | 15:37 | 0.48% | 4166.09 |
| 2022-06-03 | 31.09 | 30.9023 | 0.61% |
| 2022-06-02 | 31.33 | 30.8955 | 1.41% | 30.57 | 15:08 | -1.07% | 4089.57 |
| 2022-06-01 | 30.57 | 30.7209 | -0.49% | 30.75 | 16:50 | 0.09% | 4083.18 |
| 2022-05-31 | 30.86 | 30.8319 | 0.09% | 31.06 | 15:08 | 0.74% | 4091.52 |
| 2022-05-27 | 30.15 | 30.0233 | 0.42% | 29.56 | 15:10 | -1.54% | 4001.3 |
| 2022-05-26 | 29.97 | 29.7751 | 0.65% | 29.87 | 15:29 | 0.33% | 3993.04 |
| 2022-05-25 | 29.87 | 29.8959 | -0.09% | 30.09 | 15:27 | 0.64% | 3983.18 |
| 2022-05-24 | 29.91 | 29.8998 | 0.03% | 29.96 | 19:06 | 0.2% | 3959.15 |
| 2022-05-23 | 30.66 | 30.5886 | 0.23% | 30.76 | 17:26 | 0.56% | 4053.98 |
| 2022-05-20 | 30.61 | 30.6054 | 0 | 30.53 | 15:03 | -0.24% | 4077.6 |
| 2022-05-19 | 30.13 | 29.9304 | 0.67% | 29.68 | 17:44 | -0.82% | 3999.6 |
| 2022-05-18 | 29.32 | 29.672 | -1.19% | 29.94 | 16:28 | 0.92% | 3991.91 |
| 2022-05-17 | 29.93 | 29.858 | 0.24% | 29.65 | 16:11 | -0.68% | 4005.89 |
| 2022-05-16 | 29.37 | 29.2814 | 0.3% | 29.24 | 15:29 | -0.14% | 3956.54 |
| 2022-05-13 | 29.63 | 29.465 | 0.56% | 29.21 | 16:01 | -0.86% | 3988.6 |
| 2022-05-12 | 29.21 | 29.2547 | -0.15% | 29.56 | 22:21 | 1.03% | 3958.74 |
| 2022-05-11 | 29.3 | 29.6882 | -1.31% | 29.54 | 18:20 | -0.51% | 3976.42 |
| 2022-05-10 | 29.02 | 29.1857 | -0.57% | 29.1 | 20:58 | -0.28% | 3919.87 |
| 2022-05-09 | 28.51 | 28.8909 | -1.32% | 28.94 | 15:51 | 0.18% | 3877.44 |
| 2022-05-06 | 29.17 | 29.4271 | -0.87% | 29.17 | 17:24 | -0.86% | 3908.82 |
| 2022-05-05 | 29.54 | 30.2318 | -2.29% | 30.62 | 20:36 | 1.29% | 4010.21 |
| 2022-05-04 | 30.44 | 30.4545 | -0.05% |
| 2022-05-03 | 30.3 | 30.4547 | -0.51% |
| 2022-05-02 | 29.93 | 30.456 | -1.73% |
| 2022-04-29 | 29.98 | 30.4324 | -1.49% | 30.14 | 15:21 | -0.97% | 4016.24 |
| 2022-04-28 | 29.41 | 29.6683 | -0.87% | 29.94 | 16:15 | 0.9% | 3921.11 |
| 2022-04-27 | 29.59 | 29.7543 | -0.55% | 29.81 | 17:02 | 0.2% | 3895.54 |
| 2022-04-26 | 28.48 | 28.9657 | -1.68% | 28.61 | 16:17 | -1.24% | 3784.12 |
| 2022-04-25 | 28.93 | 29.1413 | -0.73% | 29.28 | 17:43 | 0.46% | 3814.91 |
| 2022-04-22 | 30.63 | 30.948 | -1.03% | 30.95 | 16:07 | 0 | 4013.25 |
| 2022-04-21 | 30.72 | 31.0502 | -1.06% | 31.15 | 17:35 | 0.31% | 3995.83 |
| 2022-04-20 | 31.57 | 31.7802 | -0.66% | 31.78 | 17:52 | 0 | 4070.79 |
| 2022-04-19 | 32.18 | 32.4212 | -0.74% | 32.59 | 17:45 | 0.52% | 4134.9 |
| 2022-04-18 | 32.65 | 32.8145 | -0.5% | 32.65 | 17:17 | -0.51% | 4166.38 |
| 2022-04-14 | 32.75 | 32.9601 | -0.64% | 33.14 | 15:03 | 0.54% | 4191.57 |
| 2022-04-13 | 32.73 | 32.62 | 0.34% | 32.65 | 15:57 | 0.1% | 4139.74 |
| 2022-04-12 | 32.66 | 32.9466 | -0.87% | 32.86 | 18:33 | -0.26% | 4179.97 |
| 2022-04-11 | 32.07 | 32.3093 | -0.74% | 32.34 | 16:07 | 0.08% | 4100.07 |
| 2022-04-08 | 33.12 | 33.3623 | -0.73% | 33.35 | 16:03 | -0.03% | 4230.77 |
| 2022-04-07 | 33.03 | 33.1798 | -0.45% | 33.25 | 16:07 | 0.22% | 4209.1 |
| 2022-04-06 | 33.33 | 33.6107 | -0.84% | 33.45 | 15:00 | -0.47% | 4263.84 |
| 2022-04-05 | 33.29 | 33.692 | -1.19% |
| 2022-04-04 | 33.8 | 33.6926 | 0.32% |
| 2022-04-01 | 33.7 | 33.7015 | 0 | 33.81 | 15:19 | 0.31% | 4276.16 |
| 2022-03-31 | 33.09 | 33.3962 | -0.92% | 33.4 | 19:42 | 0 | 4222.6 |
| 2022-03-30 | 33.48 | 33.6029 | -0.37% | 33.57 | 16:10 | -0.1% | 4254.1 |
| 2022-03-29 | 32.68 | 32.5843 | 0.29% | 32.57 | 15:24 | -0.05% | 4134.14 |
| 2022-03-28 | 32.55 | 32.6342 | -0.26% | 32.66 | 17:30 | 0.09% | 4148.47 |
| 2022-03-25 | 32.84 | 32.8666 | -0.08% | 32.82 | 15:33 | -0.15% | 4174.57 |
| 2022-03-24 | 33.45 | 33.4726 | -0.07% | 33.4 | 16:48 | -0.23% | 4251.31 |
| 2022-03-23 | 33.47 | 33.6385 | -0.5% | 33.74 | 21:26 | 0.3% | 4276.52 |
| 2022-03-22 | 33.7 | 33.5165 | 0.55% | 33.57 | 16:45 | 0.16% | 4255.3 |
| 2022-03-21 | 33.54 | 33.5894 | -0.15% | 33.43 | 16:01 | -0.48% | 4258.75 |
| 2022-03-18 | 33.99 | 33.6168 | 1.11% | 33.68 | 15:18 | 0.2% | 4265.9 |
| 2022-03-17 | 33.34 | 33.4698 | -0.39% | 33.65 | 16:21 | 0.54% | 4237.7 |
| 2022-03-16 | 33.95 | 32.7996 | 3.51% | 32.66 | 15:44 | -0.42% | 4156.08 |
| 2022-03-15 | 30.9 | 31.327 | -1.36% | 31.23 | 15:55 | -0.31% | 3983.81 |
| 2022-03-14 | 32.07 | 32.8576 | -2.4% | 32.89 | 15:56 | 0.09% | 4174.76 |
| 2022-03-11 | 33.45 | 34.0318 | -1.71% | 34.03 | 17:16 | 0 | 4306.52 |
| 2022-03-10 | 33.65 | 34.0279 | -1.11% | 34.09 | 15:41 | 0.2% | 4292.84 |
| 2022-03-09 | 33.68 | 33.5276 | 0.45% | 33.54 | 18:27 | 0.03% | 4226.35 |
| 2022-03-08 | 33.8 | 33.8431 | -0.13% | 33.99 | 15:40 | 0.45% | 4265.39 |
| 2022-03-07 | 34.14 | 34.5302 | -1.13% | 34.44 | 17:43 | -0.26% | 4352.78 |
| 2022-03-04 | 35.53 | 35.6822 | -0.43% | 35.52 | 16:31 | -0.45% | 4496.43 |
| 2022-03-03 | 35.95 | 36.1145 | -0.46% | 36.31 | 19:05 | 0.54% | 4551.63 |
| 2022-03-02 | 36.51 | 36.3303 | 0.49% | 36.19 | 16:42 | -0.39% | 4578.6 |
| 2022-03-01 | 36.59 | 36.7094 | -0.33% | 36.84 | 20:03 | 0.36% | 4619.69 |
| 2022-02-28 | 36.64 | 36.4167 | 0.61% | 36.45 | 16:35 | 0.08% | 4581.65 |
| 2022-02-25 | 36.62 | 36.3087 | 0.86% | 36.19 | 16:05 | -0.33% | 4573.42 |
| 2022-02-24 | 36.08 | 35.8768 | 0.57% | 35.98 | 17:51 | 0.29% | 4529.32 |
| 2022-02-23 | 36.46 | 36.7076 | -0.67% | 36.76 | 15:07 | 0.13% | 4623.05 |
| 2022-02-22 | 36.24 | 36.268 | -0.08% | 36.22 | 16:05 | -0.13% | 4574.15 |
| 2022-02-18 | 36.82 | 36.9159 | -0.26% | 36.83 | 15:35 | -0.24% | 4651.24 |
| 2022-02-17 | 36.54 | 36.6667 | -0.35% | 36.78 | 15:32 | 0.3% | 4629.16 |
| 2022-02-16 | 36.71 | 36.6046 | 0.29% | 36.64 | 21:50 | 0.1% | 4617.99 |
| 2022-02-15 | 36.56 | 36.4196 | 0.39% | 36.36 | 18:23 | -0.17% | 4600.1 |
| 2022-02-14 | 35.86 | 35.9424 | -0.23% | 35.98 | 18:56 | 0.1% | 4551.69 |
| 2022-02-11 | 36.02 | 36.3613 | -0.94% | 36.31 | 19:20 | -0.14% | 4601.4 |
| 2022-02-10 | 36.73 | 36.6627 | 0.18% | 36.65 | 17:48 | -0.04% | 4639.86 |
| 2022-02-09 | 36.94 | 36.7123 | 0.62% | 36.64 | 15:37 | -0.2% | 4652.06 |
| 2022-02-08 | 36.54 | 36.3456 | 0.53% | 36.42 | 16:14 | 0.19% | 4608.77 |
| 2022-02-07 | 36.54 | 36.609 | -0.19% | 36.67 | 15:40 | 0.17% | 4634.09 |
| 2022-02-04 | 36.53 | 36.028 | 1.39% |
| 2022-02-03 | 36.34 | 36.0286 | 0.86% |
| 2022-02-02 | 36.53 | 36.0292 | 1.39% |
| 2022-02-01 | 36.49 | 36.0298 | 1.28% |
| 2022-01-31 | 36.44 | 36.0305 | 1.14% |
| 2022-01-28 | 35.97 | 36.0209 | -0.14% | 35.8 | 20:20 | -0.63% | 4563.77 |
| 2022-01-27 | 36.43 | 36.4432 | -0.04% | 36.63 | 15:55 | 0.52% | 4619.88 |
| 2022-01-26 | 37.22 | 37.447 | -0.61% | 37.53 | 19:19 | 0.23% | 4712.31 |
| 2022-01-25 | 37.13 | 37.1642 | -0.09% | 37.12 | 16:16 | -0.12% | 4678.45 |
| 2022-01-24 | 37.75 | 37.9843 | -0.62% | 38 | 17:02 | 0.05% | 4786.74 |
| 2022-01-21 | 37.68 | 37.8952 | -0.57% | 37.88 | 16:18 | -0.05% | 4779.31 |
| 2022-01-20 | 38.25 | 38.2317 | 0.05% | 38.26 | 15:11 | 0.08% | 4823.51 |
| 2022-01-19 | 37.76 | 37.8371 | -0.2% | 37.72 | 18:25 | -0.32% | 4780.38 |
| 2022-01-18 | 37.91 | 38.0384 | -0.34% | 38.16 | 17:01 | 0.32% | 4813.35 |
| 2022-01-14 | 37.45 | 37.3816 | 0.18% | 37.26 | 18:27 | -0.33% | 4726.73 |
| 2022-01-13 | 37.55 | 37.6456 | -0.25% | 37.73 | 16:10 | 0.23% | 4765.92 |
| 2022-01-12 | 38.67 | 38.2922 | 0.99% | 38.21 | 15:08 | -0.21% | 4845.58 |
| 2022-01-11 | 37.97 | 37.8189 | 0.4% | 37.77 | 16:04 | -0.12% | 4797.77 |
| 2022-01-10 | 38.08 | 38.1569 | -0.2% | 38.2 | 15:02 | 0.12% | 4844.05 |
| 2022-01-07 | 38.19 | 37.9778 | 0.56% | 37.93 | 15:55 | -0.11% | 4822.37 |
| 2022-01-06 | 37.97 | 37.9103 | 0.16% | 38.06 | 15:34 | 0.39% | 4818.23 |
| 2022-01-05 | 38.13 | 38.4197 | -0.75% | 38.35 | 15:45 | -0.17% | 4868.12 |
| 2022-01-04 | 38.66 | 38.7348 | -0.19% | 38.85 | 16:22 | 0.31% | 4917.77 |
| 2022-01-03 | 39.02 | 39.0526 | -0.08% |
| 2021-12-31 | 39.09 | 39.056 | 0.09% | 38.9 | 17:04 | -0.4% | 4940.37 |
| 2021-12-30 | 39.07 | 38.8032 | 0.69% | 38.82 | 18:41 | 0.05% | 4921.51 |
| 2021-12-29 | 38.56 | 38.4866 | 0.19% | 38.51 | 15:56 | 0.07% | 4883.48 |
| 2021-12-28 | 39.24 | 39.0885 | 0.39% | 39.06 | 17:26 | -0.08% | 4955.96 |
| 2021-12-27 | 38.97 | 38.7942 | 0.45% | 38.79 | 19:18 | 0 | 4919.32 |
| 2021-12-23 | 39.1 | 39.0469 | 0.14% | 39.06 | 16:11 | 0.04% | 4948.74 |
| 2021-12-22 | 38.96 | 38.7599 | 0.52% | 38.75 | 15:30 | -0.04% | 4914.45 |
| 2021-12-21 | 38.9 | 38.7221 | 0.46% | 38.83 | 18:07 | 0.28% | 4913.49 |
| 2021-12-20 | 38.58 | 38.4464 | 0.35% | 38.29 | 18:09 | -0.41% | 4880.42 |
| 2021-12-17 | 38.99 | 39.045 | -0.14% | 39.43 | 16:01 | 0.98% | 4954.76 |
| 2021-12-16 | 40.01 | 40.0733 | -0.16% | 40.12 | 22:13 | 0.12% | 5034.73 |
| 2021-12-15 | 39.83 | 39.8405 | -0.03% | 39.81 | 15:10 | -0.08% | 5005.9 |
| 2021-12-14 | 40.11 | 40.1815 | -0.18% | 40.25 | 16:27 | 0.17% | 5049.7 |
| 2021-12-13 | 40.4 | 40.5264 | -0.31% | 40.44 | 18:52 | -0.21% | 5083.8 |
| 2021-12-10 | 40.32 | 40.1939 | 0.31% | 40.06 | 16:45 | -0.34% | 5055.12 |
| 2021-12-09 | 40.42 | 40.3722 | 0.12% | 40.7 | 15:25 | 0.81% | 5078.69 |
| 2021-12-08 | 40.13 | 39.9222 | 0.52% | 39.82 | 16:44 | -0.26% | 4995.93 |
| 2021-12-07 | 39.41 | 39.1941 | 0.55% | 39.11 | 16:35 | -0.21% | 4922.1 |
| 2021-12-06 | 39.3 | 38.8997 | 1.03% | 38.93 | 15:58 | 0.07% | 4892.62 |
| 2021-12-03 | 38.75 | 38.9732 | -0.57% | 38.96 | 15:48 | -0.04% | 4901.02 |
| 2021-12-02 | 38.54 | 38.6116 | -0.19% | 38.66 | 17:47 | 0.13% | 4856.16 |
| 2021-12-01 | 38.22 | 38.5789 | -0.93% | 38.65 | 17:58 | 0.19% | 4843.85 |
| 2021-11-30 | 38.48 | 38.4984 | -0.05% | 38.42 | 16:22 | -0.19% | 4832.03 |
| 2021-11-29 | 38.35 | 38.5305 | -0.47% | 38.54 | 15:10 | 0.03% | 4851.42 |
| 2021-11-26 | 38.2 | 38.5739 | -0.97% | 38.56 | 16:36 | -0.02% | 4860.13 |
| 2021-11-24 | 38.82 | 39.0337 | -0.55% | 39.05 | 17:23 | 0.05% | 4916.66 |
| 2021-11-23 | 38.78 | 39.0126 | -0.6% | 39.04 | 17:35 | 0.07% | 4913.35 |
| 2021-11-22 | 38.81 | 39.0187 | -0.53% | 38.93 | 15:07 | -0.22% | 4912.4 |
| 2021-11-19 | 38.68 | 38.8343 | -0.4% | 38.82 | 18:30 | -0.04% | 4890.06 |
| 2021-11-18 | 38.23 | 38.4174 | -0.49% | 38.55 | 16:21 | 0.35% | 4837.62 |
| 2021-11-17 | 38.81 | 38.8546 | -0.11% | 38.76 | 19:26 | -0.24% | 4885.75 |
| 2021-11-16 | 38.69 | 38.7478 | -0.15% | 38.77 | 16:50 | 0.05% | 4883.32 |
| 2021-11-15 | 38.82 | 38.7748 | 0.12% | 38.9 | 15:34 | 0.31% | 4882.38 |
| 2021-11-12 | 38.91 | 38.8407 | 0.18% | 38.85 | 15:27 | 0.03% | 4888.37 |
| 2021-11-11 | 39.07 | 38.8839 | 0.48% | 38.76 | 17:27 | -0.32% | 4898.65 |
| 2021-11-10 | 38.11 | 38.266 | -0.41% | 38.22 | 19:45 | -0.12% | 4821.19 |
| 2021-11-09 | 38.32 | 38.4501 | -0.34% | 38.51 | 16:41 | 0.16% | 4846.74 |
| 2021-11-08 | 38.65 | 38.4882 | 0.42% | 38.45 | 21:52 | -0.1% | 4848.18 |
| 2021-11-05 | 38.29 | 38.3927 | -0.27% | 38.39 | 18:57 | -0.01% | 4842.35 |
| 2021-11-04 | 38.44 | 38.6187 | -0.46% | 38.63 | 15:52 | 0.02% | 4868.74 |
| 2021-11-03 | 38.28 | 38.1689 | 0.29% | 38.16 | 15:50 | -0.03% | 4821.11 |
| 2021-11-02 | 38.27 | 38.3487 | -0.21% | 38.48 | 15:49 | 0.35% | 4839.85 |
| 2021-11-01 | 38.85 | 38.7765 | 0.19% | 38.55 | 15:11 | -0.58% | 4890.69 |
| 2021-10-29 | 38.76 | 38.866 | -0.27% | 38.99 | 15:56 | 0.32% | 4908.77 |
| 2021-10-28 | 38.85 | 38.6045 | 0.64% | 38.54 | 17:46 | -0.18% | 4864.14 |
| 2021-10-27 | 38.72 | 38.8668 | -0.38% | 38.94 | 15:01 | 0.19% | 4898.16 |
| 2021-10-26 | 39.32 | 39.4375 | -0.3% | 39.44 | 15:47 | 0 | 4963.1 |
| 2021-10-25 | 39.51 | 39.5497 | -0.1% | 39.61 | 15:12 | 0.15% | 4979.52 |
| 2021-10-22 | 39.33 | 39.3859 | -0.14% | 39.23 | 17:55 | -0.39% | 4959.73 |
| 2021-10-21 | 38.93 | 39.0677 | -0.35% | 39.17 | 19:30 | 0.27% | 4928.02 |
| 2021-10-20 | 39 | 38.9213 | 0.2% | 39.13 | 16:53 | 0.54% | 4910.18 |
| 2021-10-19 | 39.25 | 39.0864 | 0.42% | 38.79 | 16:35 | -0.75% | 4922.72 |
| 2021-10-18 | 38.38 | 38.4193 | -0.1% | 38.45 | 17:00 | 0.09% | 4874.78 |
| 2021-10-15 | 38.8 | 38.8527 | -0.14% | 38.82 | 15:59 | -0.08% | 4932.11 |
| 2021-10-14 | 38.61 | 38.6607 | -0.13% | 38.86 | 16:35 | 0.53% | 4913.61 |
| 2021-10-13 | 39.06 | 38.954 | 0.27% | 38.71 | 15:02 | -0.62% | 4940.11 |
| 2021-10-12 | 38.16 | 38.3695 | -0.55% | 38.37 | 17:58 | 0 | 4883.84 |
| 2021-10-11 | 38.53 | 38.7609 | -0.6% | 38.89 | 15:46 | 0.34% | 4936.19 |
| 2021-10-08 | 38.83 | 38.7688 | 0.16% | 38.9 | 16:06 | 0.35% | 4929.94 |
| 2021-10-07 | 38.08 | 38.2519 | -0.45% |
| 2021-10-06 | 37.43 | 38.2529 | -2.15% |
| 2021-10-05 | 37.19 | 38.2536 | -2.78% |
| 2021-10-04 | 37.25 | 38.2528 | -2.62% |
| 2021-10-01 | 37.76 | 38.2539 | -1.29% |
| 2021-09-30 | 38.11 | 38.2537 | -0.38% | 37.99 | 18:08 | -0.7% | 4866.38 |
| 2021-09-29 | 37.57 | 37.8465 | -0.73% | 37.88 | 20:50 | 0.09% | 4833.93 |
| 2021-09-28 | 37.93 | 38.302 | -0.97% | 38.39 | 16:13 | 0.22% | 4883.83 |
| 2021-09-27 | 38.28 | 38.2849 | 0 | 38.16 | 21:33 | -0.32% | 4877.37 |
| 2021-09-24 | 37.8 | 37.9988 | -0.52% | 38.12 | 16:06 | 0.33% | 4849.43 |
| 2021-09-23 | 38.05 | 38.0637 | -0.04% | 38.02 | 16:51 | -0.1% | 4853.2 |
| 2021-09-22 | 37.93 | 37.8105 | 0.32% | 37.67 | 18:23 | -0.38% | 4821.77 |
| 2021-09-21 | 37.08 | 38.038 | -2.52% |
| 2021-09-20 | 36.74 | 38.0416 | -3.42% |
| 2021-09-17 | 37.88 | 38.0326 | -0.4% | 37.96 | 15:09 | -0.18% | 4855.94 |
| 2021-09-16 | 37.66 | 37.7025 | -0.11% | 37.95 | 18:55 | 0.64% | 4807.7 |
| 2021-09-15 | 38.45 | 38.3197 | 0.34% | 38.29 | 16:32 | -0.07% | 4867.32 |
| 2021-09-14 | 38.64 | 38.6809 | -0.11% | 38.59 | 17:03 | -0.23% | 4917.16 |
| 2021-09-13 | 39.41 | 39.178 | 0.59% | 39.3 | 16:00 | 0.31% | 4991.66 |
| 2021-09-10 | 39.48 | 39.4312 | 0.12% | 39.41 | 16:26 | -0.05% | 5013.52 |
| 2021-09-09 | 39.09 | 39.0417 | 0.12% | 39.03 | 16:18 | -0.02% | 4970.01 |
| 2021-09-08 | 39.06 | 39.0132 | 0.12% | 38.89 | 16:00 | -0.32% | 4972.13 |
| 2021-09-07 | 39.36 | 39.136 | 0.57% | 39.27 | 15:31 | 0.33% | 4992.83 |
| 2021-09-03 | 38.28 | 38.0631 | 0.57% | 38.04 | 17:50 | -0.07% | 4843.06 |
| 2021-09-02 | 38.35 | 38.2329 | 0.31% | 38.26 | 16:10 | 0.08% | 4869.41 |
| 2021-09-01 | 38.5 | 38.2126 | 0.75% | 38.22 | 17:17 | 0 | 4869.46 |
| 2021-08-31 | 37.89 | 37.7164 | 0.46% | 37.68 | 16:03 | -0.1% | 4805.61 |
| 2021-08-30 | 37.69 | 37.7414 | -0.14% | 37.83 | 19:04 | 0.24% | 4813.27 |
| 2021-08-27 | 38.13 | 37.8325 | 0.79% | 37.67 | 15:48 | -0.44% | 4827.04 |
| 2021-08-26 | 37.7 | 37.5449 | 0.41% | 37.58 | 16:16 | 0.09% | 4801.61 |
| 2021-08-25 | 38.45 | 38.3338 | 0.3% | 38.39 | 20:26 | 0.15% | 4898.16 |
| 2021-08-24 | 38.57 | 38.27 | 0.78% | 38.31 | 19:57 | 0.11% | 4888.39 |
| 2021-08-23 | 37.95 | 37.8055 | 0.38% | 37.68 | 15:28 | -0.33% | 4835.88 |
| 2021-08-20 | 37.4 | 37.1547 | 0.66% | 37.1 | 15:09 | -0.16% | 4769.27 |
| 2021-08-19 | 38.08 | 37.8938 | 0.49% | 38 | 19:32 | 0.29% | 4862.14 |
| 2021-08-18 | 37.83 | 38.2164 | -1.01% | 38.11 | 15:37 | -0.27% | 4894.24 |
| 2021-08-17 | 37.59 | 37.7586 | -0.45% | 37.8 | 16:00 | 0.11% | 4837.4 |
| 2021-08-16 | 38.56 | 38.6389 | -0.2% | 38.66 | 17:28 | 0.06% | 4941.07 |
| 2021-08-13 | 38.7 | 38.6527 | 0.12% | 38.61 | 16:13 | -0.11% | 4945.98 |
| 2021-08-12 | 38.59 | 38.8501 | -0.67% | 38.87 | 17:41 | 0.06% | 4973.35 |
| 2021-08-11 | 39.13 | 39.1553 | -0.06% | 39.14 | 20:39 | -0.03% | 5015.34 |
| 2021-08-10 | 39.12 | 39.3527 | -0.59% | 39.35 | 15:44 | -0.01% | 5043.15 |
| 2021-08-09 | 38.78 | 38.8991 | -0.31% | 38.78 | 16:35 | -0.32% | 4985.56 |
| 2021-08-06 | 38.2 | 38.4049 | -0.53% | 38.55 | 21:24 | 0.39% | 4921.56 |
| 2021-08-05 | 38.49 | 38.7273 | -0.61% | 38.68 | 16:05 | -0.11% | 4948.67 |
| 2021-08-04 | 38.66 | 38.9416 | -0.72% | 38.9 | 20:16 | -0.12% | 4978.85 |
| 2021-08-03 | 38.36 | 38.5754 | -0.56% | 38.66 | 15:16 | 0.21% | 4934.46 |
| 2021-08-02 | 38.33 | 38.6215 | -0.75% | 38.6 | 15:06 | -0.06% | 4933.74 |
| 2021-07-30 | 37.66 | 37.6726 | -0.03% | 37.87 | 16:09 | 0.51% | 4811.17 |
| 2021-07-29 | 37.72 | 37.9742 | -0.67% | 37.77 | 15:03 | -0.55% | 4850.27 |
| 2021-07-28 | 38.13 | 37.0745 | 2.85% | 36.82 | 17:31 | -0.67% | 4760.48 |
| 2021-07-27 | 36.3 | 36.8644 | -1.53% | 37.01 | 15:04 | 0.4% | 4751.31 |
| 2021-07-26 | 38.12 | 38.3507 | -0.6% | 38.3 | 15:46 | -0.12% | 4925.3 |
| 2021-07-23 | 39.55 | 39.6487 | -0.25% | 39.73 | 16:04 | 0.22% | 5089.23 |
| 2021-07-22 | 40.12 | 40.2224 | -0.25% | 40.36 | 16:11 | 0.34% | 5151.75 |
| 2021-07-21 | 40.37 | 40.1862 | 0.46% | 40.08 | 15:22 | -0.26% | 5144.04 |
| 2021-07-20 | 39.92 | 39.7966 | 0.31% | 39.69 | 15:01 | -0.27% | 5108.99 |
| 2021-07-19 | 39.62 | 39.8174 | -0.5% | 39.9 | 16:23 | 0.22% | 5113.49 |
| 2021-07-16 | 39.73 | 39.7549 | -0.06% | 39.83 | 16:55 | 0.19% | 5094.77 |
| 2021-07-15 | 40.2 | 40.3152 | -0.29% | 40.33 | 15:34 | 0.03% | 5151.46 |
| 2021-07-14 | 39.71 | 39.6898 | 0.05% | 39.67 | 16:40 | -0.05% | 5083.08 |
| 2021-07-13 | 39.96 | 40.1608 | -0.5% | 40.09 | 17:22 | -0.18% | 5142.1 |
| 2021-07-12 | 40.05 | 39.998 | 0.13% | 39.95 | 16:38 | -0.11% | 5132.71 |
| 2021-07-09 | 39.91 | 39.4786 | 1.09% | 39.34 | 15:29 | -0.34% | 5069.44 |
| 2021-07-08 | 39.16 | 39.52 | -0.91% | 39.67 | 17:10 | 0.38% | 5088.26 |
| 2021-07-07 | 40 | 40.0408 | -0.1% | 39.93 | 17:40 | -0.27% | 5140.49 |
| 2021-07-06 | 39.17 | 39.5764 | -1.03% | 39.59 | 16:06 | 0.04% | 5083.1 |
| 2021-07-02 | 39.51 | 39.5162 | -0.02% | 39.53 | 16:02 | 0.04% | 5081.12 |
| 2021-07-01 | 40.12 | 40.6884 | -1.4% | 40.69 | 16:56 | 0 | 5229.66 |
| 2021-06-30 | 40.54 | 40.7112 | -0.42% | 40.64 | 19:57 | -0.18% | 5224.04 |
| 2021-06-29 | 40.36 | 40.3982 | -0.09% | 40.42 | 15:16 | 0.05% | 5190.54 |
| 2021-06-28 | 40.78 | 40.8877 | -0.26% | 41.01 | 22:02 | 0.29% | 5251.76 |
| 2021-06-25 | 40.74 | 40.8111 | -0.17% | 40.74 | 22:11 | -0.19% | 5239.97 |
| 2021-06-24 | 40.1 | 40.0326 | 0.17% | 39.9 | 21:40 | -0.33% | 5155.97 |
| 2021-06-23 | 39.75 | 39.9589 | -0.52% | 39.89 | 23:40 | -0.17% | 5147.39 |
| 2021-06-22 | 39.52 | 39.6995 | -0.45% | 39.74 | 23:59 | 0.09% | 5122.16 |
| 2021-06-21 | 39.59 | 39.5314 | 0.15% | 39.5 | 22:01 | -0.08% | 5090.39 |
| 2021-06-18 | 39.4 | 39.7092 | -0.78% | 39.7 | 01:02 | -0.01% | 5102.47 |
| 2021-06-17 | 39.61 | 39.7379 | -0.32% | 39.9 | 18:59 | 0.4% | 5101.89 |
| 2021-06-16 | 39.34 | 39.8658 | -1.32% | 39.8 | 19:03 | -0.16% | 5080.49 |
| 2021-06-15 | 40.27 | 40.4826 | -0.53% | 40.38 | 21:40 | -0.24% | 5166.56 |
| 2021-06-14 | 40.76 | 40.9984 | -0.58% |
| 2021-06-11 | 40.85 | 40.9754 | -0.31% | 41.06 | 22:39 | 0.2% | 5224.7 |
| 2021-06-10 | 41.49 | 41.3485 | 0.34% | 41.4 | 20:26 | 0.12% | 5271.47 |
| 2021-06-09 | 41.1 | 41.1318 | -0.08% | 41.01 | 21:55 | -0.3% | 5236.45 |
| 2021-06-08 | 41.12 | 41.0039 | 0.28% | 41.05 | 01:29 | 0.12% | 5232.12 |
| 2021-06-07 | 41.58 | 41.3736 | 0.5% | 41.47 | 22:49 | 0.22% | 5277.63 |
| 2021-06-04 | 41.66 | 41.4317 | 0.55% | 41.18 | 23:41 | -0.6% | 5282.28 |
| 2021-06-03 | 41.18 | 41.1421 | 0.09% | 41.26 | 23:05 | 0.28% | 5255.29 |
| 2021-06-02 | 41.68 | 41.5537 | 0.3% | 41.4 | 21:57 | -0.36% | 5289.97 |
| 2021-06-01 | 42.1 | 41.9407 | 0.38% | 42.2 | 22:18 | 0.62% | 5341.68 |
| 2021-05-28 | 42.12 | 41.8509 | 0.64% | 41.86 | 22:11 | 0.02% | 5321.09 |
| 2021-05-27 | 42.19 | 41.8832 | 0.73% | 41.86 | 21:58 | -0.05% | 5338.23 |
| 2021-05-26 | 42.05 | 41.6808 | 0.89% | 41.69 | 21:19 | 0.02% | 5320.59 |
| 2021-05-25 | 41.93 | 41.5517 | 0.91% | 41.58 | 15:56 | 0.06% | 5318.48 |
| 2021-05-24 | 40.37 | 40.2251 | 0.36% | 40.06 | 03:59 | -0.42% | 5155.59 |
| 2021-05-21 | 39.89 | 39.9557 | -0.16% | 40.07 | 18:54 | 0.3% | 5134.15 |
| 2021-05-20 | 40.54 | 40.3793 | 0.4% | 40.24 | 03:50 | -0.35% | 5186.41 |
| 2021-05-19 | 40.19 | 40.2575 | -0.17% | 40.38 | 15:18 | 0.3% | 5172.27 |
| 2021-05-18 | 40.38 | 40.433 | -0.13% | 40.32 | 21:16 | -0.27% | 5187.6 |
| 2021-05-17 | 40.31 | 40.3347 | -0.06% | 40.49 | 02:25 | 0.39% | 5184.99 |
| 2021-05-14 | 39.87 | 39.7751 | 0.24% | 39.72 | 17:54 | -0.13% | 5110.59 |
| 2021-05-13 | 38.73 | 38.7584 | -0.07% | 38.51 | 01:13 | -0.63% | 4992.97 |
| 2021-05-12 | 38.74 | 39.1248 | -0.98% | 39.3 | 22:10 | 0.44% | 5044.55 |
| 2021-05-11 | 38.92 | 39.1304 | -0.54% | 39.32 | 22:50 | 0.47% | 5023.06 |
| 2021-05-10 | 38.67 | 38.9717 | -0.77% | 39.03 | 22:16 | 0.15% | 4992.42 |
| 2021-05-07 | 39.01 | 38.9052 | 0.27% | 38.85 | 00:27 | -0.14% | 4996.05 |
| 2021-05-06 | 39.08 | 39.2252 | -0.37% | 39.02 | 21:19 | -0.51% | 5061.12 |
| 2021-05-05 | 39.16 | 39.6425 | -1.22% |
| 2021-05-04 | 39.04 | 39.6431 | -1.52% |
| 2021-05-03 | 39.32 | 39.6469 | -0.82% |
| 2021-04-30 | 39.57 | 39.6414 | -0.18% | 39.68 | 00:37 | 0.1% | 5123.49 |
| 2021-04-29 | 40.01 | 39.9695 | 0.1% | 40.01 | 04:46 | 0.09% | 5164.17 |
| 2021-04-28 | 39.72 | 39.5749 | 0.37% | 39.59 | 23:55 | 0.03% | 5119.24 |
| 2021-04-27 | 39.26 | 39.3217 | -0.16% | 39.28 | 15:26 | -0.11% | 5090.52 |
| 2021-04-26 | 39.22 | 39.1834 | 0.09% | 39.15 | 00:07 | -0.07% | 5077.24 |
| 2021-04-23 | 39.76 | 39.5908 | 0.43% | 39.59 | 17:58 | 0 | 5135.45 |
| 2021-04-22 | 39.1 | 39.2515 | -0.39% | 39.35 | 12:17 | 0.24% | 5089.24 |
| 2021-04-21 | 39.27 | 39.3066 | -0.09% | 39.29 | 22:56 | -0.05% | 5098.74 |
| 2021-04-20 | 38.64 | 39.1341 | -1.26% | 39.16 | 21:33 | 0.07% | 5083.37 |
| 2021-04-19 | 38.74 | 39.1132 | -0.95% | 39.08 | 22:37 | -0.09% | 5087.02 |
| 2021-04-16 | 38.09 | 38.1174 | -0.07% | 38.12 | 23:55 | 0 | 4966.18 |
| 2021-04-15 | 38.02 | 37.9828 | 0.1% | 38 | 23:38 | 0.04% | 4948.97 |
| 2021-04-14 | 38.01 | 38.2044 | -0.51% | 38.18 | 21:40 | -0.06% | 4980.63 |
| 2021-04-13 | 37.81 | 37.8147 | 0 | 37.87 | 20:54 | 0.14% | 4939.64 |
| 2021-04-12 | 37.8 | 37.8589 | -0.16% | 37.72 | 22:09 | -0.37% | 4947.75 |
| 2021-04-09 | 38.45 | 38.4873 | -0.1% | 38.53 | 00:58 | 0.1% | 5035.34 |
| 2021-04-08 | 38.82 | 39.083 | -0.67% | 39.1 | 01:35 | 0.03% | 5112.21 |
| 2021-04-07 | 38.9 | 39.0779 | -0.46% | 39.18 | 18:18 | 0.27% | 5103.74 |
| 2021-04-06 | 39.34 | 39.3784 | -0.1% | 39.26 | 16:15 | -0.3% | 5140.34 |
| 2021-04-05 | 39.42 | 39.3686 | 0.13% |
| 2021-04-01 | 39.09 | 39.0014 | 0.23% | 39.14 | 22:18 | 0.36% | 5110.78 |
| 2021-03-31 | 38.62 | 38.5861 | 0.09% | 38.45 | 16:04 | -0.36% | 5048.36 |
| 2021-03-30 | 38.56 | 38.8445 | -0.73% | 38.72 | 02:29 | -0.31% | 5094.73 |
| 2021-03-29 | 38.4 | 38.4928 | -0.24% | 38.65 | 17:10 | 0.4% | 5046.88 |
| 2021-03-26 | 38.76 | 38.6013 | 0.41% | 38.53 | 22:39 | -0.18% | 5037.99 |
| 2021-03-25 | 37.6 | 37.7331 | -0.35% | 37.82 | 03:08 | 0.22% | 4926.35 |
| 2021-03-24 | 37.67 | 37.8657 | -0.52% | 37.79 | 22:00 | -0.19% | 4928.69 |
| 2021-03-23 | 38.31 | 38.5246 | -0.56% | 38.67 | 16:02 | 0.38% | 5009.25 |
| 2021-03-22 | 38.89 | 38.9487 | -0.15% | 38.87 | 22:11 | -0.21% | 5057.15 |
| 2021-03-19 | 38.66 | 38.5381 | 0.32% | 38.43 | 19:13 | -0.29% | 5007.09 |
| 2021-03-18 | 38.93 | 39.6061 | -1.71% | 39.7 | 23:17 | 0.23% | 5141.77 |
| 2021-03-17 | 39.43 | 39.31 | 0.31% | 39.32 | 15:19 | 0.01% | 5100.86 |
| 2021-03-16 | 39.34 | 39.1192 | 0.56% | 39.13 | 15:19 | 0.02% | 5079.36 |
| 2021-03-15 | 39.01 | 38.7996 | 0.54% | 38.66 | 15:12 | -0.36% | 5035.54 |
| 2021-03-12 | 39.58 | 39.6133 | -0.08% | 39.78 | 22:22 | 0.42% | 5146.38 |
| 2021-03-11 | 40.06 | 39.5637 | 1.25% | 39.59 | 18:49 | 0.07% | 5128.22 |
| 2021-03-10 | 38.81 | 38.5494 | 0.68% | 38.68 | 22:17 | 0.34% | 5003.61 |
| 2021-03-09 | 39.12 | 38.2925 | 2.16% | 37.83 | 00:11 | -1.2% | 4971 |
| 2021-03-08 | 38.67 | 38.9867 | -0.81% | 39.23 | 15:47 | 0.62% | 5080.03 |
| 2021-03-05 | 40.27 | 40.5704 | -0.74% | 40.64 | 22:54 | 0.17% | 5262.8 |
| 2021-03-04 | 40.52 | 40.8678 | -0.85% | 40.78 | 23:57 | -0.23% | 5280.71 |
| 2021-03-03 | 41.75 | 42.2254 | -1.13% | 42.23 | 16:27 | 0.02% | 5452.21 |
| 2021-03-02 | 41.47 | 41.4014 | 0.17% | 41.53 | 03:57 | 0.31% | 5349.63 |
| 2021-03-01 | 42.31 | 41.9834 | 0.78% | 41.92 | 17:48 | -0.16% | 5418.78 |
| 2021-02-26 | 41.3 | 41.3093 | -0.02% | 41.31 | 16:39 | 0 | 5336.76 |
| 2021-02-25 | 41.74 | 42.4602 | -1.7% | 42.53 | 15:53 | 0.16% | 5469.56 |
| 2021-02-24 | 42.66 | 42.2166 | 1.05% | 42.12 | 15:44 | -0.22% | 5437.57 |
| 2021-02-23 | 43.37 | 43.2901 | 0.18% | 43.31 | 22:59 | 0.05% | 5579.67 |
| 2021-02-22 | 43.39 | 43.4164 | -0.06% | 43.5 | 22:59 | 0.2% | 5597.33 |
| 2021-02-19 | 45.11 | 44.873 | 0.53% | 44.59 | 17:30 | -0.63% | 5778.84 |
| 2021-02-18 | 44.97 | 44.5724 | 0.89% | 44.69 | 15:17 | 0.26% | 5768.38 |
| 2021-02-17 | 46.4 | 45.0912 | 2.9% |
| 2021-02-16 | 46.3 | 45.069 | 2.73% |
| 2021-02-12 | 45.67 | 45.0715 | 1.33% |
| 2021-02-11 | 45.82 | 45.096 | 1.61% |
| 2021-02-10 | 45.42 | 45.0949 | 0.72% | 45.37 | 00:01 | 0.62% | 5807.72 |
| 2021-02-09 | 44.76 | 44.3266 | 0.98% | 44.38 | 21:10 | 0.11% | 5686.25 |
| 2021-02-08 | 43.48 | 43.3291 | 0.35% | 43.21 | 23:52 | -0.28% | 5564.56 |
| 2021-02-05 | 42.58 | 42.5574 | 0.05% | 42.41 | 17:06 | -0.35% | 5483.41 |
| 2021-02-04 | 42.47 | 42.4051 | 0.15% | 42.51 | 01:09 | 0.26% | 5473.95 |
| 2021-02-03 | 42.72 | 42.5587 | 0.38% | 42.64 | 00:32 | 0.19% | 5485.2 |
| 2021-02-02 | 42.65 | 42.7191 | -0.16% | 42.51 | 17:02 | -0.49% | 5501.09 |
| 2021-02-01 | 41.92 | 41.9402 | -0.05% | 42.28 | 01:07 | 0.82% | 5417.65 |
| 2021-01-29 | 41.34 | 41.7149 | -0.9% | 41.62 | 22:14 | -0.23% | 5351.97 |
| 2021-01-28 | 41.74 | 41.7266 | 0.03% | 41.38 | 02:10 | -0.83% | 5377.14 |
| 2021-01-27 | 42.13 | 42.6577 | -1.24% | 42.91 | 23:37 | 0.6% | 5528 |
| 2021-01-26 | 42.91 | 42.6781 | 0.54% | 42.42 | 23:17 | -0.6% | 5512.97 |
| 2021-01-22 | 42.81 | 43.0106 | -0.47% | 43.23 | 23:23 | 0.52% | 5569.78 |
| 2021-01-21 | 43.19 | 43.1446 | 0.11% | 43.23 | 22:29 | 0.21% | 5564.97 |
| 2021-01-20 | 42.61 | 42.4546 | 0.37% | 42.38 | 04:52 | -0.17% | 5476.43 |
| 2021-01-19 | 42.19 | 42.052 | 0.33% | 41.89 | 02:00 | -0.38% | 5437.52 |
| 2021-01-15 | 42.14 | 42.214 | -0.18% | 42.29 | 03:52 | 0.18% | 5458.08 |
| 2021-01-14 | 42.55 | 42.3109 | 0.57% | 42.26 | 23:58 | -0.13% | 5470.46 |
| 2021-01-13 | 43.2 | 43.1825 | 0.04% | 43.4 | 22:30 | 0.5% | 5577.97 |
| 2021-01-12 | 43.68 | 43.3949 | 0.66% | 43.25 | 22:36 | -0.34% | 5596.35 |
| 2021-01-11 | 42.07 | 42.0881 | -0.04% | 42.1 | 16:58 | 0.02% | 5441.16 |
| 2021-01-08 | 42.64 | 42.5549 | 0.2% | 42.49 | 23:40 | -0.16% | 5495.43 |
| 2021-01-07 | 43.11 | 42.6936 | 0.98% | 42.79 | 22:27 | 0.22% | 5513.66 |
| 2021-01-06 | 42.08 | 42.0463 | 0.08% | 42.24 | 04:18 | 0.47% | 5417.67 |
| 2021-01-05 | 41.94 | 41.7582 | 0.44% | 42.15 | 04:57 | 0.93% | 5368.51 |
| 2021-01-04 | 40.66 | 40.9451 | -0.7% | 40.44 | 02:32 | -1.24% | 5267.72 |
| 2020-12-31 | 40.06 | 40.1021 | -0.1% | 40.18 | 02:01 | 0.2% | 5211.29 |
| 2020-12-30 | 39.49 | 39.3844 | 0.27% | 39.41 | 00:44 | 0.06% | 5113.71 |
| 2020-12-29 | 38.88 | 38.789 | 0.23% | 38.63 | 21:33 | -0.41% | 5042.94 |
| 2020-12-28 | 38.94 | 38.9215 | 0.05% | 39.04 | 22:48 | 0.3% | 5064.42 |
| 2020-12-24 | 38.41 | 38.4667 | -0.15% | 38.53 | 15:20 | 0.16% | 5000.02 |
| 2020-12-23 | 38.37 | 38.4689 | -0.26% | 38.33 | 03:00 | -0.35% | 5007.12 |
| 2020-12-22 | 38.06 | 38.1091 | -0.13% | 38.17 | 21:23 | 0.17% | 4964.77 |
| 2020-12-21 | 38.47 | 38.7344 | -0.68% | 38.67 | 22:30 | -0.17% | 5046.84 |
| 2020-12-18 | 38.5 | 38.4222 | 0.2% | 38.79 | 00:31 | 0.97% | 4999.97 |
| 2020-12-17 | 38.84 | 38.9014 | -0.16% | 38.9 | 02:07 | 0 | 5017.48 |
| 2020-12-16 | 38.43 | 38.4156 | 0.04% | 38.43 | 16:45 | 0.03% | 4953.87 |
| 2020-12-15 | 38.57 | 38.3136 | 0.67% | 38.22 | 01:29 | -0.24% | 4945.1 |
| 2020-12-14 | 38.24 | 38.1833 | 0.15% | 38.24 | 23:57 | 0.16% | 4934.84 |
| 2020-12-11 | 37.72 | 37.8684 | -0.39% | 37.92 | 02:39 | 0.13% | 4889.63 |
| 2020-12-10 | 38.43 | 38.2718 | 0.41% | 38.18 | 15:34 | -0.23% | 4940.53 |
| 2020-12-09 | 38.17 | 38.298 | -0.33% | 38.36 | 15:01 | 0.17% | 4942.7 |
| 2020-12-08 | 39.03 | 38.8789 | 0.39% | 38.91 | 22:27 | 0.09% | 5009.88 |
| 2020-12-07 | 39.25 | 38.9859 | 0.68% | 39.07 | 05:35 | 0.21% | 5022.24 |
| 2020-12-04 | 39.51 | 39.3189 | 0.49% | 39.31 | 01:59 | -0.03% | 5065.92 |
| 2020-12-03 | 39.35 | 39.186 | 0.42% | 39.07 | 23:32 | -0.29% | 5057.06 |
| 2020-12-02 | 39.45 | 39.1401 | 0.79% | 39.28 | 23:22 | 0.36% | 5067.15 |
| 2020-12-01 | 39.39 | 39.0972 | 0.75% | 38.97 | 23:20 | -0.31% | 5067.1 |
| 2020-11-30 | 38.3 | 38.2329 | 0.18% | 38.22 | 23:00 | -0.03% | 4960.25 |
| 2020-11-27 | 38.6 | 38.3947 | 0.53% | 38.4 | 23:11 | 0.01% | 4980.77 |
| 2020-11-25 | 38.01 | 37.8636 | 0.39% | 37.81 | 22:28 | -0.15% | 4910.7 |
| 2020-11-24 | 38.45 | 38.2605 | 0.5% | 38.24 | 17:35 | -0.07% | 4974.29 |
| 2020-11-23 | 38.51 | 38.5246 | -0.04% | 38.72 | 00:45 | 0.5% | 5005.03 |
| 2020-11-20 | 38.37 | 38.2022 | 0.44% | 37.9 | 00:07 | -0.8% | 4943.29 |
| 2020-11-19 | 38.21 | 37.9531 | 0.68% | 38.16 | 02:03 | 0.53% | 4927.99 |
| 2020-11-18 | 37.86 | 37.8115 | 0.13% | 37.9 | 01:37 | 0.23% | 4891.67 |
| 2020-11-16 | 38.09 | 37.7338 | 0.94% | 37.79 | 22:29 | 0.16% | 4904.17 |
| 2020-11-13 | 37.52 | 37.2944 | 0.6% | 37.22 | 16:38 | -0.21% | 4856.85 |
| 2020-11-12 | 37.54 | 37.6409 | -0.27% | 37.43 | 23:33 | -0.56% | 4908.46 |
| 2020-11-11 | 37.71 | 37.4965 | 0.57% | 37.49 | 05:10 | 0 | 4904.9 |
| 2020-11-10 | 38.15 | 37.9683 | 0.48% | 38.01 | 23:02 | 0.11% | 4953.88 |
| 2020-11-09 | 38.27 | 38.0898 | 0.47% | 38.29 | 23:50 | 0.54% | 4981.35 |
| 2020-11-06 | 37.84 | 37.4642 | 1% | 37.86 | 00:45 | 1.05% | 4885.72 |
| 2020-11-05 | 38.09 | 37.5094 | 1.55% | 37.18 | 00:15 | -0.87% | 4885.11 |
| 2020-11-04 | 37.65 | 36.7054 | 2.57% | 36.66 | 00:32 | -0.13% | 4813.66 |
| 2020-11-03 | 36.41 | 36.2821 | 0.35% | 36.26 | 00:25 | -0.07% | 4777.56 |
| 2020-11-02 | 36.07 | 35.7782 | 0.82% | 35.85 | 17:00 | 0.21% | 4720.83 |
| 2020-10-30 | 35.81 | 35.5643 | 0.69% | 35.47 | 04:36 | -0.26% | 4695.33 |
| 2020-10-29 | 36.23 | 36.0447 | 0.51% | 35.93 | 22:49 | -0.32% | 4772.92 |
| 2020-10-28 | 35.43 | 35.6962 | -0.75% | 35.72 | 21:16 | 0.07% | 4737.27 |
| 2020-10-27 | 35.72 | 35.5438 | 0.5% | 35.37 | 00:16 | -0.49% | 4699.28 |
| 2020-10-26 | 35.5 | 35.4494 | 0.14% | 35.57 | 15:14 | 0.35% | 4691.24 |
| 2020-10-23 | 36.19 | 35.7903 | 1.12% | 36.01 | 15:13 | 0.62% | 4718.49 |
| 2020-10-21 | 36.53 | 36.5351 | -0.01% | 36.48 | 16:54 | -0.14% | 4792.83 |
| 2020-10-20 | 36.5 | 36.4059 | 0.26% | 36.42 | 17:00 | 0.03% | 4793.47 |
| 2020-10-19 | 36.06 | 36.0846 | -0.07% | 36.18 | 00:10 | 0.26% | 4755.49 |
| 2020-10-16 | 36.41 | 36.2812 | 0.36% | 36.16 | 21:37 | -0.35% | 4791.68 |
| 2020-10-15 | 36.21 | 36.1865 | 0.06% | 36.29 | 07:50 | 0.3% | 4798.74 |
| 2020-10-14 | 36.21 | 36.3039 | -0.26% | 36.04 | 22:10 | -0.72% | 4807.1 |
| 2020-10-13 | 36.56 | 36.3785 | 0.5% | 36.29 | 22:49 | -0.26% | 4839.2 |
| 2020-10-12 | 36.43 | 36.2569 | 0.48% | 36.89 | 06:59 | 1.75% | 4823.16 |
| 2020-10-09 | 35.73 | 35.4527 | 0.78% | 35.13 | 08:10 | -0.92% | 4681.14 |
| 2020-10-08 | 35.45 | 34.2597 | 3.47% |
| 2020-10-07 | 35.39 | 34.2573 | 3.31% |
| 2020-10-06 | 35.09 | 34.2615 | 2.42% |
| 2020-10-02 | 34.58 | 34.2638 | 0.92% |
| 2020-10-01 | 35.03 | 34.2655 | 2.23% |
| 2020-09-30 | 34.48 | 34.2681 | 0.62% | 34.17 | 02:03 | -0.28% | 4587.4 |
| 2020-09-29 | 34.39 | 34.1698 | 0.64% | 34.23 | 16:30 | 0.19% | 4591.8 |
| 2020-09-28 | 34.18 | 34.1207 | 0.17% | 34 | 22:08 | -0.35% | 4581.91 |
| 2020-09-25 | 33.92 | 33.9788 | -0.17% | 33.9 | 15:39 | -0.22% | 4570.02 |
| 2020-09-24 | 33.85 | 33.8987 | -0.14% | 33.96 | 21:30 | 0.19% | 4563.07 |
| 2020-09-23 | 34.22 | 34.6489 | -1.24% | 34.76 | 22:05 | 0.31% | 4652.33 |
| 2020-09-22 | 34.78 | 34.6898 | 0.26% | 34.41 | 21:59 | -0.8% | 4635.76 |
| 2020-09-21 | 35.22 | 34.9666 | 0.72% | 35.16 | 00:04 | 0.54% | 4691.43 |
| 2020-09-18 | 35.33 | 35.4999 | -0.48% | 35.57 | 22:12 | 0.18% | 4737.09 |
| 2020-09-17 | 34.93 | 34.7387 | 0.55% | 34.88 | 15:14 | 0.4% | 4632.71 |
| 2020-09-16 | 34.92 | 34.986 | -0.19% | 35.04 | 01:31 | 0.15% | 4657.36 |
| 2020-09-15 | 35.2 | 35.0689 | 0.37% | 34.98 | 21:40 | -0.24% | 4688.48 |
| 2020-09-14 | 34.65 | 34.6337 | 0.05% | 34.53 | 22:11 | -0.31% | 4651.05 |
| 2020-09-11 | 34.12 | 34.3354 | -0.63% | 34.3 | 21:41 | -0.11% | 4627.28 |
| 2020-09-10 | 33.6 | 33.9917 | -1.15% | 34.06 | 22:49 | 0.21% | 4581.98 |
| 2020-09-09 | 34.21 | 34.038 | 0.51% | 33.93 | 22:01 | -0.31% | 4584.59 |
| 2020-09-08 | 34.34 | 34.7765 | -1.26% | 34.79 | 21:32 | 0.04% | 4694.39 |
| 2020-09-04 | 35.33 | 35.3538 | -0.07% | 35.32 | 02:16 | -0.09% | 4770.22 |
| 2020-09-03 | 35.28 | 35.6912 | -1.15% | 35.75 | 15:47 | 0.17% | 4817.1 |
| 2020-09-02 | 35.9 | 35.9195 | -0.05% | 36.04 | 20:01 | 0.34% | 4843.89 |
| 2020-09-01 | 35.94 | 35.9641 | -0.07% | 35.92 | 15:11 | -0.13% | 4842.12 |
| 2020-08-31 | 35.34 | 35.6705 | -0.93% | 35.73 | 15:13 | 0.15% | 4816.22 |
| 2020-08-28 | 35.78 | 35.784 | 0 | 35.65 | 15:32 | -0.37% | 4844.27 |
| 2020-08-27 | 34.69 | 34.8139 | -0.36% | 34.94 | 15:34 | 0.37% | 4731.35 |
| 2020-08-26 | 34.52 | 34.6666 | -0.42% | 34.58 | 15:17 | -0.24% | 4706.13 |
| 2020-08-25 | 34.93 | 34.9406 | -0.03% | 34.92 | 15:45 | -0.07% | 4761.95 |
| 2020-08-24 | 34.76 | 34.867 | -0.31% | 34.82 | 15:27 | -0.13% | 4755.85 |
| 2020-08-21 | 34.45 | 34.5948 | -0.42% | 34.69 | 20:53 | 0.27% | 4718.84 |
| 2020-08-20 | 34.49 | 34.312 | 0.52% | 34.23 | 15:08 | -0.23% | 4679.15 |
| 2020-08-19 | 34.46 | 34.7375 | -0.8% | 34.76 | 15:01 | 0.07% | 4740.68 |
| 2020-08-18 | 35.08 | 35.211 | -0.37% | 35.22 | 16:41 | 0.02% | 4812.76 |
| 2020-08-17 | 35.23 | 35.2167 | 0.04% | 35.15 | 15:08 | -0.18% | 4815.23 |
| 2020-08-14 | 34.15 | 34.3241 | -0.51% | 34.35 | 15:16 | 0.07% | 4704.63 |
| 2020-08-13 | 33.79 | 33.8346 | -0.13% | 33.95 | 17:39 | 0.35% | 4635.71 |
| 2020-08-12 | 34.07 | 33.9583 | 0.33% | 33.98 | 16:47 | 0.08% | 4647.65 |
| 2020-08-11 | 34.02 | 34.1775 | -0.46% | 34.05 | 15:10 | -0.37% | 4681.78 |
| 2020-08-10 | 34.43 | 34.3951 | 0.1% | 34.25 | 17:18 | -0.43% | 4724.87 |
| 2020-08-07 | 34.11 | 34.243 | -0.39% | 34.33 | 15:31 | 0.24% | 4707.93 |
| 2020-08-06 | 34.97 | 34.7114 | 0.75% | 34.95 | 15:33 | 0.7% | 4762.76 |
| 2020-08-05 | 34.82 | 34.9001 | -0.23% | 34.74 | 15:25 | -0.47% | 4777.11 |
| 2020-08-04 | 34.64 | 34.7018 | -0.18% | 34.75 | 15:05 | 0.14% | 4775.8 |
| 2020-08-03 | 34.62 | 34.6309 | -0.03% | 34.6 | 15:20 | -0.09% | 4771.31 |
| 2020-07-31 | 33.76 | 34.1106 | -1.03% | 33.98 | 15:09 | -0.39% | 4695.05 |
| 2020-07-30 | 33.45 | 33.6691 | -0.65% | 33.73 | 15:09 | 0.17% | 4656.15 |
| 2020-07-29 | 33.82 | 33.8597 | -0.12% | 33.84 | 15:23 | -0.06% | 4679.01 |
| 2020-07-28 | 32.73 | 33.0749 | -1.04% | 33.15 | 16:38 | 0.24% | 4568.26 |
| 2020-07-27 | 32.85 | 32.8028 | 0.14% | 32.67 | 18:44 | -0.41% | 4528.45 |
| 2020-07-24 | 32.79 | 32.5466 | 0.75% | 32.6 | 15:02 | 0.17% | 4505.59 |
| 2020-07-23 | 33.86 | 34.1066 | -0.72% | 34 | 15:25 | -0.32% | 4712.44 |
| 2020-07-22 | 33.83 | 34.112 | -0.83% | 34.27 | 15:37 | 0.46% | 4714.45 |
| 2020-07-21 | 33.99 | 34.0272 | -0.11% | 34.01 | 15:03 | -0.06% | 4691.04 |
| 2020-07-20 | 34.1 | 33.8977 | 0.6% | 33.96 | 16:07 | 0.19% | 4680.31 |
| 2020-07-17 | 33.1 | 32.9251 | 0.53% | 32.84 | 15:03 | -0.25% | 4544.7 |
| 2020-07-16 | 33.02 | 32.699 | 0.98% | 32.73 | 15:53 | 0.1% | 4516.25 |
| 2020-07-15 | 34.62 | 34.3535 | 0.78% | 34.22 | 15:11 | -0.38% | 4744.47 |
| 2020-07-14 | 34.97 | 34.664 | 0.88% | 34.69 | 15:20 | 0.09% | 4806.69 |
| 2020-07-13 | 34.91 | 35.0444 | -0.38% | 35 | 17:21 | -0.12% | 4852.96 |
| 2020-07-10 | 34.44 | 34.2943 | 0.42% | 34.34 | 16:01 | 0.14% | 4753.13 |
| 2020-07-09 | 34.94 | 34.903 | 0.11% | 34.91 | 15:54 | 0 | 4840.77 |
| 2020-07-08 | 34.87 | 34.3659 | 1.47% | 34.34 | 15:19 | -0.06% | 4774 |
| 2020-07-07 | 33.88 | 33.7495 | 0.39% | 33.94 | 15:02 | 0.55% | 4698.13 |
| 2020-07-06 | 34.64 | 33.5645 | 3.2% | 33.27 | 15:54 | -0.86% | 4670.1 |
| 2020-07-02 | 31.14 | 30.9352 | 0.66% | 30.96 | 15:37 | 0.09% | 4335.85 |
| 2020-07-01 | 30.36 | 30.2722 | 0.29% | 30.34 | 15:31 | 0.24% | 4247.78 |
| 2020-06-30 | 29.71 | 29.7095 | 0 | 29.62 | 19:12 | -0.3% | 4163.96 |
| 2020-06-29 | 29.4 | 29.229 | 0.59% | 29.14 | 15:55 | -0.32% | 4109.72 |
| 2020-06-26 | 29.28 | 29.4467 | -0.57% |
| 2020-06-25 | 29.3 | 29.4474 | -0.5% |
| 2020-06-24 | 29.31 | 29.4496 | -0.47% | 29.53 | 16:48 | 0.29% | 4138.99 |
| 2020-06-23 | 29.55 | 29.3627 | 0.64% | 29.41 | 16:08 | 0.18% | 4121.79 |
| 2020-06-22 | 29.39 | 29.1934 | 0.67% | 29.18 | 20:04 | -0.05% | 4102.05 |
| 2020-06-19 | 28.93 | 29.1355 | -0.71% | 29.05 | 18:51 | -0.28% | 4098.71 |
| 2020-06-18 | 28.86 | 28.6732 | 0.65% | 28.67 | 15:50 | -0.02% | 4044.38 |
| 2020-06-17 | 28.61 | 28.4892 | 0.42% | 28.44 | 15:38 | -0.19% | 4017.59 |
| 2020-06-16 | 28.3 | 28.4622 | -0.57% | 28.55 | 18:08 | 0.3% | 4014.57 |
| 2020-06-15 | 28.27 | 28.0653 | 0.73% | 28.06 | 16:09 | 0 | 3954.99 |
| 2020-06-12 | 28.35 | 28.4203 | -0.25% | 28.4 | 15:03 | -0.06% | 4003.08 |
| 2020-06-11 | 27.98 | 28.4543 | -1.67% | 28.47 | 18:17 | 0.07% | 3995.89 |
| 2020-06-10 | 28.74 | 28.7478 | -0.03% | 28.66 | 18:41 | -0.29% | 4039.71 |
| 2020-06-09 | 28.55 | 28.7119 | -0.56% | 28.8 | 15:28 | 0.32% | 4047.03 |
| 2020-06-08 | 28.67 | 28.5574 | 0.39% | 28.55 | 15:35 | -0.02% | 4021.96 |
| 2020-06-05 | 28.6 | 28.3718 | 0.8% | 28.28 | 17:57 | -0.33% | 4001.25 |
| 2020-06-04 | 28.06 | 28.1262 | -0.24% | 28.13 | 15:20 | 0.02% | 3982.19 |
| 2020-06-03 | 28.38 | 28.1185 | 0.93% | 28.2 | 15:42 | 0.3% | 3983.65 |
| 2020-06-02 | 28.29 | 28.1641 | 0.45% | 28.1 | 15:45 | -0.23% | 3983.57 |
| 2020-06-01 | 27.94 | 27.9563 | -0.06% | 27.93 | 21:23 | -0.09% | 3971.34 |
| 2020-05-29 | 27.23 | 27.1961 | 0.12% | 27.12 | 17:43 | -0.27% | 3867.02 |
| 2020-05-28 | 26.73 | 27.0659 | -1.24% | 26.9 | 16:39 | -0.61% | 3856.63 |
| 2020-05-27 | 26.82 | 26.8926 | -0.27% | 27.1 | 18:21 | 0.76% | 3845.61 |
| 2020-05-26 | 27.06 | 27.2117 | -0.56% | 27.11 | 15:44 | -0.39% | 3872.77 |
| 2020-05-22 | 26.88 | 26.899 | -0.07% | 26.91 | 15:33 | 0.04% | 3824.06 |
| 2020-05-21 | 27.31 | 27.5675 | -0.93% | 27.71 | 17:34 | 0.51% | 3913.8 |
| 2020-05-20 | 27.89 | 27.8251 | 0.23% | 27.76 | 18:18 | -0.24% | 3935.22 |
| 2020-05-19 | 27.68 | 27.9233 | -0.87% | 27.94 | 15:34 | 0.05% | 3956.25 |
| 2020-05-18 | 27.99 | 27.6554 | 1.21% | 27.65 | 16:41 | -0.03% | 3922.91 |
| 2020-05-15 | 27.26 | 27.6112 | -1.27% | 27.64 | 20:57 | 0.11% | 3912.82 |
| 2020-05-14 | 27.77 | 27.7232 | 0.17% | 27.71 | 15:06 | -0.06% | 3925.22 |
| 2020-05-13 | 27.66 | 28.0398 | -1.35% | 28.09 | 15:34 | 0.17% | 3968.25 |
| 2020-05-12 | 27.78 | 28.0122 | -0.83% | 27.9 | 16:51 | -0.4% | 3960.24 |
| 2020-05-11 | 27.71 | 27.9588 | -0.89% | 28.07 | 16:17 | 0.38% | 3960.18 |
| 2020-05-08 | 28 | 28.0825 | -0.29% | 28.07 | 19:05 | -0.03% | 3963.62 |
| 2020-05-07 | 27.66 | 27.7426 | -0.3% | 27.57 | 15:07 | -0.64% | 3924.9 |
| 2020-05-06 | 27.31 | 27.7404 | -1.55% | 27.86 | 15:03 | 0.45% | 3936.25 |
| 2020-05-05 | 26.52 | 27.7423 | -4.41% |
| 2020-05-04 | 26.14 | 27.7427 | -5.78% |
| 2020-05-01 | 26.01 | 27.7355 | -6.22% |
| 2020-04-30 | 26.92 | 27.7431 | -2.97% | 27.74 | 15:43 | 0 | 3912.58 |
| 2020-04-29 | 27.44 | 27.3638 | 0.28% | 27.35 | 15:06 | -0.05% | 3867.03 |
| 2020-04-28 | 27.12 | 27.2226 | -0.38% | 27.19 | 15:13 | -0.1% | 3849.15 |
| 2020-04-27 | 27.07 | 27.0107 | 0.22% | 27.07 | 15:45 | 0.21% | 3822.77 |
| 2020-04-24 | 26.82 | 26.847 | -0.1% | 26.94 | 15:05 | 0.33% | 3796.97 |
| 2020-04-23 | 26.95 | 27.1365 | -0.69% | 27.08 | 15:10 | -0.22% | 3829.75 |
| 2020-04-22 | 27.03 | 27.1397 | -0.4% | 27.05 | 17:19 | -0.33% | 3839.38 |
| 2020-04-21 | 26.49 | 26.8855 | -1.47% | 26.92 | 16:10 | 0.13% | 3808.05 |
| 2020-04-20 | 26.92 | 27.2794 | -1.32% | 27.31 | 15:14 | 0.11% | 3853.46 |
| 2020-04-17 | 27 | 27.1868 | -0.69% | 27.15 | 15:03 | -0.15% | 3839.49 |
| 2020-04-16 | 26.61 | 26.8963 | -1.06% | 26.83 | 15:57 | -0.26% | 3802.38 |
| 2020-04-15 | 26.49 | 26.9108 | -1.56% | 26.99 | 17:55 | 0.3% | 3797.36 |
| 2020-04-14 | 27.04 | 27.192 | -0.56% | 27.13 | 15:59 | -0.23% | 3825.7 |
| 2020-04-13 | 26.5 | 26.6549 | -0.58% | 26.78 | 15:10 | 0.47% | 3753.26 |
| 2020-04-09 | 26.7 | 26.9723 | -1.01% | 26.88 | 15:46 | -0.36% | 3792.81 |
| 2020-04-08 | 26.75 | 26.8077 | -0.22% | 27.06 | 16:03 | 0.93% | 3780.35 |
| 2020-04-07 | 26.46 | 27.0079 | -2.03% | 26.89 | 17:05 | -0.44% | 3798.02 |
| 2020-04-06 | 26.82 | 26.2273 | 2.26% |
| 2020-04-03 | 26.18 | 26.2287 | -0.19% | 26.22 | 20:01 | -0.05% | 3713.22 |
| 2020-04-02 | 26.39 | 26.4063 | -0.06% | 26.27 | 16:57 | -0.53% | 3734.53 |
| 2020-04-01 | 25.44 | 25.9306 | -1.89% | 26.03 | 15:49 | 0.38% | 3675.08 |
| 2020-03-31 | 25.89 | 26.0794 | -0.73% | 25.86 | 18:56 | -0.83% | 3686.16 |
| 2020-03-30 | 26.17 | 25.927 | 0.94% | 25.94 | 16:12 | 0.04% | 3674.11 |
| 2020-03-27 | 25.72 | 26.1973 | -1.82% | 26.38 | 15:20 | 0.71% | 3710.06 |
| 2020-03-26 | 26.78 | 26.1986 | 2.22% | 26.08 | 16:06 | -0.47% | 3698.05 |
| 2020-03-25 | 26.27 | 26.2296 | 0.15% | 26.51 | 15:35 | 1.07% | 3722.52 |
| 2020-03-24 | 26.03 | 25.7228 | 1.19% | 25.59 | 16:22 | -0.5% | 3625.12 |
| 2020-03-23 | 24.86 | 24.9443 | -0.34% | 24.97 | 15:19 | 0.1% | 3530.31 |
| 2020-03-20 | 24.65 | 25.7967 | -4.45% | 25.56 | 15:50 | -0.92% | 3653.22 |
| 2020-03-19 | 25.65 | 25.2987 | 1.39% | 25.45 | 18:28 | 0.59% | 3589.09 |
| 2020-03-18 | 25.38 | 25.8528 | -1.83% | 25.91 | 16:26 | 0.22% | 3636.26 |
| 2020-03-17 | 26.81 | 26.5222 | 1.09% | 26.55 | 16:46 | 0.11% | 3709.68 |
| 2020-03-16 | 25.47 | 26.7101 | -4.64% | 26.65 | 18:19 | -0.21% | 3727.84 |
| 2020-03-13 | 28.49 | 27.8443 | 2.32% | 27.61 | 17:12 | -0.85% | 3895.31 |
| 2020-03-12 | 27.17 | 28.1579 | -3.51% | 28.43 | 18:10 | 0.97% | 3950.91 |
| 2020-03-11 | 28.97 | 29.0014 | -0.11% | 28.93 | 15:11 | -0.26% | 4028.43 |
| 2020-03-10 | 30.09 | 29.411 | 2.31% | 29.39 | 17:37 | -0.05% | 4082.73 |
| 2020-03-09 | 28.72 | 28.8322 | -0.39% | 28.92 | 15:53 | 0.32% | 3997.13 |
| 2020-03-06 | 29.49 | 29.9133 | -1.42% | 29.92 | 20:11 | 0.03% | 4138.51 |
| 2020-03-05 | 30.15 | 30.3867 | -0.8% | 30.49 | 15:52 | 0.35% | 4206.73 |
| 2020-03-04 | 30.07 | 29.7815 | 0.97% | 29.63 | 15:52 | -0.5% | 4115.05 |
| 2020-03-03 | 29.51 | 29.4621 | 0.16% | 29.59 | 15:58 | 0.43% | 4091.36 |
| 2020-03-02 | 29.56 | 29.3083 | 0.86% | 29.27 | 16:44 | -0.12% | 4069.67 |
| 2020-02-28 | 28.57 | 28.2385 | 1.17% | 28.26 | 17:00 | 0.07% | 3940.05 |
| 2020-02-27 | 29.06 | 29.2343 | -0.6% | 29.12 | 16:05 | -0.4% | 4084.88 |
| 2020-02-26 | 29.03 | 29.0703 | -0.14% | 29.15 | 16:28 | 0.26% | 4073.02 |
| 2020-02-25 | 28.73 | 29.4652 | -2.5% | 29.4 | 15:40 | -0.2% | 4123.85 |
| 2020-02-24 | 28.77 | 29.4631 | -2.35% | 29.46 | 15:38 | 0 | 4132.84 |
| 2020-02-21 | 29.41 | 29.5947 | -0.62% | 29.53 | 15:32 | -0.2% | 4149.49 |
| 2020-02-20 | 29.02 | 29.5776 | -1.89% | 29.68 | 15:28 | 0.34% | 4144.66 |
| 2020-02-19 | 28.89 | 29.0156 | -0.43% | 28.94 | 17:06 | -0.24% | 4051.31 |
| 2020-02-18 | 28.71 | 29.0665 | -1.23% | 29.12 | 15:47 | 0.19% | 4057.51 |
| 2020-02-14 | 28.37 | 28.613 | -0.85% | 28.63 | 16:09 | 0.04% | 3987.73 |
| 2020-02-13 | 28.11 | 28.4497 | -1.19% | 28.45 | 16:14 | 0 | 3959.92 |
| 2020-02-12 | 28.73 | 28.6509 | 0.28% | 28.75 | 16:27 | 0.35% | 3984.43 |
| 2020-02-11 | 28.36 | 28.4479 | -0.31% | 28.36 | 18:21 | -0.3% | 3952.46 |
| 2020-02-10 | 27.97 | 28.1133 | -0.51% | 28.01 | 16:11 | -0.38% | 3916.01 |
| 2020-02-07 | 27.35 | 27.9284 | -2.07% | 28.14 | 16:31 | 0.76% | 3899.87 |
| 2020-02-06 | 27.48 | 28.0519 | -2.04% | 27.98 | 15:59 | -0.26% | 3899.78 |
| 2020-02-05 | 27.6 | 27.5307 | 0.25% | 27.41 | 15:07 | -0.42% | 3828.53 |
| 2020-02-04 | 27.57 | 27.1246 | 1.64% | 26.84 | 17:09 | -1.05% | 3785.64 |
| 2020-02-03 | 26.06 | 26.3498 | -1.1% | 26.52 | 15:15 | 0.66% | 3688.36 |
| 2020-01-31 | 26.42 | 28.9494 | -8.74% |
| 2020-01-30 | 26.93 | 28.9489 | -6.97% |
| 2020-01-29 | 27.31 | 28.9499 | -5.66% |
| 2020-01-28 | 27.16 | 28.9506 | -6.19% |
| 2020-01-27 | 27.12 | 28.9482 | -6.32% |
| 2020-01-24 | 28.62 | 28.9491 | -1.14% |
| 2020-01-23 | 29 | 28.9488 | 0.18% | 29.06 | 16:06 | 0.4% | 4003.9 |
| 2020-01-22 | 29.65 | 30.0035 | -1.18% | 29.9 | 16:20 | -0.36% | 4131.93 |
| 2020-01-21 | 29.61 | 29.876 | -0.89% | 30.2 | 15:12 | 1.1% | 4114.31 |
| 2020-01-17 | 30.61 | 30.3814 | 0.75% | 30.28 | 14:36 | -0.35% | 4154.85 |
| 2020-01-16 | 30.44 | 30.2534 | 0.62% | 30.22 | 16:24 | -0.12% | 4149.04 |
| 2020-01-15 | 30.43 | 30.3293 | 0.33% | 30.41 | 16:49 | 0.27% | 4166.73 |
| 2020-01-14 | 30.64 | 30.532 | 0.35% | 30.62 | 18:18 | 0.3% | 4189.89 |
| 2020-01-13 | 30.89 | 30.5897 | 0.98% | 30.52 | 18:11 | -0.24% | 4203.99 |
| 2020-01-10 | 30.27 | 30.1825 | 0.29% | 30.19 | 15:59 | 0.04% | 4163.19 |
| 2020-01-09 | 30.27 | 30.1391 | 0.43% | 30.06 | 15:43 | -0.28% | 4164.37 |
| 2020-01-08 | 30.11 | 29.7006 | 1.38% | 29.81 | 18:00 | 0.37% | 4112.32 |
| 2020-01-07 | 30.1 | 30.0547 | 0.15% | 29.93 | 16:26 | -0.4% | 4160.23 |
| 2020-01-06 | 29.91 | 29.6997 | 0.71% | 29.73 | 18:45 | 0.09% | 4129.3 |
| 2020-01-03 | 29.89 | 29.8544 | 0.12% | 29.84 | 17:21 | -0.04% | 4144.97 |
| 2020-01-02 | 30.26 | 29.9249 | 1.12% | 29.99 | 17:02 | 0.21% | 4152.24 |
| 2019-12-31 | 29.64 | 29.522 | 0.4% | 29.46 | 19:27 | -0.2% | 4096.58 |
| 2019-12-30 | 29.22 | 29.3364 | -0.4% | 29.33 | 15:58 | 0 | 4081.63 |
| 2019-12-27 | 28.9 | 28.8733 | 0.09% | 28.83 | 19:09 | -0.16% | 4022.03 |
| 2019-12-26 | 28.99 | 28.8871 | 0.36% | 28.98 | 15:45 | 0.33% | 4025.99 |
| 2019-12-24 | 28.66 | 28.6144 | 0.16% | 28.59 | 15:55 | -0.07% | 3992.96 |
| 2019-12-23 | 28.52 | 28.4097 | 0.39% | 28.4 | 17:33 | -0.03% | 3967.1 |
| 2019-12-20 | 29.04 | 28.8014 | 0.83% | 28.81 | 15:35 | 0.04% | 4017.25 |
| 2019-12-19 | 28.97 | 28.8821 | 0.3% | 28.85 | 16:17 | -0.12% | 4027.15 |
| 2019-12-18 | 29.07 | 28.9115 | 0.55% | 29.22 | 15:11 | 1.07% | 4032.78 |
| 2019-12-17 | 29.39 | 29.2852 | 0.36% | 29.3 | 15:28 | 0.05% | 4041.8 |
| 2019-12-16 | 29.02 | 28.9302 | 0.31% | 29 | 16:27 | 0.24% | 3987.55 |
| 2019-12-13 | 28.67 | 28.7603 | -0.31% | 29.01 | 15:16 | 0.88% | 3968.22 |
| 2019-12-12 | 28.65 | 28.4084 | 0.85% | 28.15 | 15:41 | -0.91% | 3891.02 |
| 2019-12-11 | 28.17 | 28.1829 | -0.05% | 28.19 | 15:38 | 0.03% | 3902.75 |
| 2019-12-10 | 28.14 | 28.1675 | -0.1% | 28.15 | 16:40 | -0.08% | 3900.38 |
| 2019-12-09 | 27.89 | 28.1083 | -0.78% | 28.14 | 15:24 | 0.13% | 3895.45 |
| 2019-12-06 | 28.18 | 28.2031 | -0.08% | 28.18 | 15:14 | -0.08% | 3902.39 |
| 2019-12-05 | 27.89 | 27.9587 | -0.25% | 27.86 | 20:14 | -0.35% | 3879.36 |
| 2019-12-04 | 27.77 | 27.7044 | 0.24% | 27.58 | 15:10 | -0.45% | 3849.82 |
| 2019-12-03 | 27.42 | 27.6499 | -0.83% | 27.77 | 16:52 | 0.42% | 3851.09 |
| 2019-12-02 | 27.43 | 27.6433 | -0.77% | 27.7 | 17:21 | 0.21% | 3836.06 |
| 2019-11-29 | 27.58 | 27.6336 | -0.19% | 27.73 | 18:02 | 0.34% | 3828.67 |
| 2019-11-27 | 28.15 | 28.0473 | 0.37% | 28.05 | 16:04 | 0.02% | 3875.62 |
| 2019-11-26 | 28.01 | 28.1708 | -0.57% | 28.11 | 15:04 | -0.21% | 3891.65 |
| 2019-11-25 | 27.92 | 27.9944 | -0.27% | 27.92 | 15:14 | -0.28% | 3878.21 |
| 2019-11-22 | 27.68 | 27.7496 | -0.25% | 27.76 | 21:07 | 0.04% | 3850 |
| 2019-11-21 | 28.12 | 28.0822 | 0.13% | 28.02 | 17:23 | -0.22% | 3889.6 |
| 2019-11-20 | 28.12 | 28.1921 | -0.26% | 28.19 | 15:00 | 0 | 3907.86 |
| 2019-11-19 | 28.45 | 28.5094 | -0.21% | 28.53 | 16:44 | 0.06% | 3947.04 |
| 2019-11-18 | 28.22 | 28.2411 | -0.07% | 28.35 | 18:36 | 0.37% | 3907.93 |
| 2019-11-15 | 28.19 | 28.1013 | 0.32% | 28.04 | 15:08 | -0.23% | 3877.09 |
| 2019-11-14 | 28.35 | 28.248 | 0.36% | 28.19 | 15:44 | -0.22% | 3905.86 |
| 2019-11-13 | 28.11 | 28.1669 | -0.2% | 28.19 | 15:28 | 0.09% | 3899.98 |
| 2019-11-12 | 28.2 | 28.2353 | -0.13% | 28.26 | 15:09 | 0.1% | 3903.69 |
| 2019-11-11 | 28.44 | 28.2819 | 0.56% | 28.36 | 15:03 | 0.29% | 3902.98 |
| 2019-11-08 | 29 | 28.8675 | 0.46% | 28.96 | 15:05 | 0.33% | 3973.01 |
| 2019-11-07 | 29.18 | 29.0734 | 0.37% | 28.93 | 15:07 | -0.48% | 3991.88 |
| 2019-11-06 | 28.77 | 28.8526 | -0.29% | 29.03 | 15:58 | 0.61% | 3984.88 |
| 2019-11-05 | 28.95 | 29.0317 | -0.28% | 28.89 | 15:03 | -0.49% | 4002.81 |
| 2019-11-04 | 28.76 | 28.713 | 0.16% | 28.71 | 15:06 | -0.02% | 3978.12 |
| 2019-11-01 | 28.55 | 28.4999 | 0.18% | 28.52 | 16:23 | 0.07% | 3952.39 |
| 2019-10-31 | 27.92 | 28.0083 | -0.32% | 28.03 | 15:45 | 0.09% | 3886.75 |
| 2019-10-30 | 28.02 | 28.0472 | -0.1% | 27.99 | 16:05 | -0.22% | 3891.23 |
| 2019-10-29 | 28.06 | 28.1078 | -0.17% | 28.17 | 16:13 | 0.2% | 3910.23 |
| 2019-10-28 | 28.37 | 28.2251 | 0.51% | 28.27 | 15:02 | 0.16% | 3926.59 |
| 2019-10-25 | 28.19 | 28.062 | 0.46% | 27.97 | 15:32 | -0.32% | 3896.79 |
| 2019-10-24 | 27.81 | 27.7925 | 0.04% | 27.85 | 20:17 | 0.21% | 3870.67 |
| 2019-10-23 | 27.96 | 27.8434 | 0.42% | 27.75 | 18:56 | -0.33% | 3871.09 |
| 2019-10-22 | 27.93 | 27.9617 | -0.11% | 27.99 | 18:42 | 0.09% | 3895.88 |
| 2019-10-21 | 27.95 | 27.8746 | 0.27% | 27.87 | 15:15 | -0.03% | 3880.84 |
| 2019-10-18 | 27.74 | 27.7804 | -0.15% | 27.8 | 16:09 | 0.06% | 3869.38 |
| 2019-10-17 | 28.19 | 28.1582 | 0.11% | 28.06 | 15:51 | -0.34% | 3925.22 |
| 2019-10-16 | 28.04 | 28.0601 | -0.07% | 28.11 | 18:23 | 0.18% | 3922.69 |
| 2019-10-15 | 28.21 | 28.2222 | -0.04% | 28.28 | 17:50 | 0.22% | 3936.25 |
| 2019-10-14 | 28.3 | 28.3998 | -0.35% | 28.33 | 16:36 | -0.26% | 3953.24 |
| 2019-10-11 | 28.16 | 28.0277 | 0.47% | 27.95 | 17:09 | -0.28% | 3911.73 |
| 2019-10-10 | 27.76 | 27.6819 | 0.28% | 27.56 | 15:15 | -0.44% | 3874.64 |
| 2019-10-09 | 27.3 | 27.3371 | -0.14% | 27.24 | 15:04 | -0.34% | 3843.24 |
| 2019-10-08 | 26.81 | 27.2054 | -1.45% | 27.3 | 15:36 | 0.36% | 3837.68 |
| 2019-10-07 | 27.05 | 27.1621 | -0.41% |
| 2019-10-04 | 27.15 | 27.2497 | -0.37% |
| 2019-10-03 | 27.07 | 27.1818 | -0.41% |
| 2019-10-02 | 26.89 | 27.1125 | -0.82% |
| 2019-10-01 | 26.96 | 27.121 | -0.59% |
| 2019-09-30 | 27.09 | 27.137 | -0.17% | 27.16 | 15:13 | 0.07% | 3814.53 |
| 2019-09-27 | 26.97 | 27.4273 | -1.67% | 27.48 | 21:46 | 0.19% | 3852.65 |
| 2019-09-26 | 27.33 | 27.3968 | -0.24% | 27.37 | 15:24 | -0.09% | 3841.14 |
| 2019-09-25 | 27.7 | 27.5864 | 0.41% | 27.68 | 16:19 | 0.32% | 3870.98 |
| 2019-09-24 | 27.65 | 27.8886 | -0.86% | 27.87 | 16:55 | -0.07% | 3901.08 |
| 2019-09-23 | 27.72 | 27.7917 | -0.26% | 27.77 | 15:01 | -0.07% | 3890.66 |
| 2019-09-20 | 27.74 | 28.0957 | -1.27% | 28.16 | 15:37 | 0.24% | 3935.65 |
| 2019-09-19 | 28.11 | 28.0814 | 0.1% | 28.17 | 15:37 | 0.31% | 3924.38 |
| 2019-09-18 | 28.03 | 28.0672 | -0.13% | 28.03 | 15:30 | -0.12% | 3910.08 |
| 2019-09-17 | 28.09 | 27.8982 | 0.69% | 27.96 | 15:47 | 0.21% | 3891.22 |
| 2019-09-16 | 28.46 | 28.4645 | 0 | 28.52 | 16:39 | 0.19% | 3957.72 |
总数: 2012 当前显示: 1-1156
下一页 100 200 300 400 500
fundhistory0c00037aca3e73731fee34dc0e146c04.csv
开始日期：2019-09-16 0
结束日期：2024-04-19 0.1
最大值：2022-03-16 3.51
最小值：2020-01-31 -8.74
溢价 ASHR
相关链接
A股指数 美股QDII 混合QDII 港股QDII 日本QDII 欧洲QDII
LOF基金 A股和H股对比 拖拉机自动化 简单测试 开发记录
生物科技 中丐互怜 大宗商品和黄金 恒生指数 H股中国企业指数 恒生科技指数 MSCI美国50 原油 纳斯达克100 标普500
觉得这个网站有用？可以用微信打赏支持一下！
