时间 |
开盘 |
收盘 |
最高 |
最低 |
1990-12-31 |
96.05 |
127.61 |
127.61 |
95.79 |
1991-01-31 |
127.61 |
129.97 |
135.19 |
127.61 |
1991-02-28 |
129.50 |
133.01 |
134.87 |
128.06 |
1991-03-29 |
132.53 |
120.19 |
132.53 |
120.11 |
1991-04-30 |
120.69 |
113.94 |
122.20 |
113.89 |
1991-05-31 |
113.04 |
114.83 |
114.83 |
104.96 |
1991-06-28 |
115.90 |
137.56 |
137.56 |
114.89 |
1991-07-31 |
136.64 |
143.80 |
143.80 |
131.87 |
1991-08-30 |
145.12 |
178.43 |
178.43 |
143.80 |
1991-09-30 |
180.08 |
180.92 |
191.18 |
178.43 |
1991-10-31 |
181.55 |
218.60 |
218.60 |
179.80 |
1991-11-29 |
220.71 |
259.60 |
259.85 |
218.60 |
1991-12-31 |
261.78 |
292.75 |
292.75 |
259.67 |
1992-01-31 |
293.74 |
313.24 |
313.24 |
292.76 |
1992-02-28 |
314.18 |
364.66 |
364.67 |
313.24 |
1992-03-31 |
365.15 |
381.24 |
382.06 |
364.66 |
1992-04-30 |
381.55 |
445.38 |
448.94 |
381.01 |
1992-05-29 |
454.86 |
1234.71 |
1429.01 |
439.96 |
1992-06-30 |
1175.69 |
1191.19 |
1249.58 |
1033.47 |
1992-07-31 |
1199.54 |
1052.07 |
1215.24 |
961.61 |
1992-08-31 |
1034.70 |
823.27 |
1060.36 |
627.36 |
1992-09-30 |
826.96 |
702.32 |
832.84 |
595.42 |
1992-10-30 |
676.47 |
507.25 |
713.77 |
447.93 |
1992-11-30 |
471.18 |
724.60 |
752.32 |
386.85 |
1992-12-31 |
718.99 |
780.39 |
841.02 |
592.78 |
1993-01-29 |
784.13 |
1198.48 |
1198.48 |
777.16 |
1993-02-26 |
1242.35 |
1339.88 |
1558.95 |
1196.47 |
1993-03-31 |
1328.22 |
925.91 |
1339.10 |
913.74 |
1993-04-30 |
921.59 |
1358.78 |
1392.62 |
915.59 |
1993-05-31 |
1365.15 |
935.48 |
1380.50 |
930.64 |
1993-06-30 |
935.90 |
1007.05 |
1177.91 |
859.48 |
1993-07-30 |
1000.80 |
881.07 |
1009.89 |
777.73 |
1993-08-31 |
885.31 |
895.68 |
1042.47 |
823.00 |
1993-09-30 |
898.01 |
890.27 |
947.53 |
864.38 |
1993-10-29 |
895.69 |
814.82 |
934.40 |
774.54 |
1993-11-30 |
801.86 |
984.93 |
1011.76 |
793.32 |
1993-12-31 |
993.67 |
833.80 |
1044.85 |
750.46 |
1994-01-31 |
837.70 |
770.25 |
907.09 |
760.78 |
1994-02-28 |
770.25 |
770.98 |
818.57 |
749.63 |
1994-03-31 |
771.52 |
704.46 |
807.52 |
694.03 |
1994-04-29 |
704.93 |
592.56 |
705.41 |
536.34 |
1994-05-31 |
593.94 |
556.26 |
620.94 |
537.78 |
1994-06-30 |
554.08 |
469.29 |
556.90 |
458.74 |
1994-07-29 |
469.27 |
333.92 |
469.43 |
325.89 |
1994-08-31 |
394.87 |
785.33 |
787.22 |
377.97 |
1994-09-30 |
785.61 |
791.15 |
1052.94 |
785.56 |
1994-10-31 |
770.90 |
654.98 |
794.85 |
546.79 |
1994-11-30 |
667.66 |
683.59 |
743.22 |
648.68 |
1994-12-30 |
684.02 |
647.87 |
695.22 |
620.47 |
1995-01-27 |
637.72 |
562.59 |
657.45 |
547.38 |
1995-02-28 |
559.78 |
549.26 |
608.58 |
524.43 |
1995-03-31 |
548.91 |
646.92 |
648.04 |
545.72 |
1995-04-28 |
651.04 |
579.93 |
681.15 |
547.21 |
1995-05-31 |
576.69 |
700.51 |
926.41 |
564.86 |
1995-06-30 |
703.72 |
630.58 |
722.30 |
625.70 |
1995-07-31 |
623.14 |
695.55 |
723.68 |
610.33 |
1995-08-31 |
697.22 |
723.87 |
788.16 |
688.65 |
1995-09-29 |
726.05 |
722.43 |
792.54 |
699.10 |
1995-10-31 |
724.04 |
717.32 |
765.48 |
693.86 |
1995-11-30 |
716.46 |
641.14 |
736.91 |
632.03 |
1995-12-29 |
631.55 |
555.29 |
643.36 |
552.84 |
1996-01-31 |
550.26 |
537.35 |
561.36 |
512.83 |
1996-02-16 |
536.24 |
552.94 |
553.83 |
518.18 |
1996-03-29 |
583.38 |
556.39 |
606.51 |
549.71 |
1996-04-30 |
566.21 |
681.16 |
739.29 |
556.23 |
1996-05-31 |
715.97 |
643.65 |
725.16 |
630.42 |
1996-06-28 |
643.96 |
804.25 |
819.84 |
636.46 |
1996-07-31 |
800.91 |
822.48 |
894.73 |
753.64 |
1996-08-30 |
823.17 |
809.94 |
894.86 |
766.70 |
1996-09-27 |
812.94 |
875.53 |
875.53 |
752.68 |
1996-10-31 |
887.85 |
976.71 |
1038.81 |
852.83 |
1996-11-29 |
935.17 |
1032.95 |
1047.39 |
896.88 |
1996-12-31 |
1056.68 |
917.02 |
1258.69 |
855.85 |
1997-01-31 |
914.06 |
964.74 |
967.90 |
871.78 |
1997-02-28 |
969.53 |
1040.27 |
1040.33 |
870.18 |
1997-03-31 |
1044.61 |
1234.62 |
1234.96 |
1043.93 |
1997-04-30 |
1243.87 |
1393.75 |
1396.48 |
1222.56 |
1997-05-30 |
1398.14 |
1285.18 |
1510.18 |
1213.24 |
1997-06-27 |
1302.82 |
1250.27 |
1369.51 |
1154.97 |
1997-07-31 |
1255.91 |
1189.76 |
1261.57 |
1066.04 |
1997-08-29 |
1191.65 |
1221.06 |
1223.07 |
1116.15 |
1997-09-30 |
1224.18 |
1097.38 |
1264.49 |
1025.13 |
1997-10-31 |
1100.70 |
1180.39 |
1241.83 |
1087.02 |
1997-11-28 |
1181.16 |
1139.63 |
1213.23 |
1114.14 |
1997-12-31 |
1137.59 |
1194.10 |
1198.97 |
1119.20 |
1998-01-23 |
1200.95 |
1222.91 |
1250.01 |
1110.09 |
1998-02-27 |
1258.00 |
1206.53 |
1262.62 |
1189.52 |
1998-03-31 |
1196.74 |
1243.02 |
1252.24 |
1175.55 |
1998-04-30 |
1243.37 |
1343.45 |
1343.46 |
1240.06 |
1998-05-29 |
1353.06 |
1411.21 |
1411.35 |
1324.72 |
1998-06-30 |
1418.35 |
1339.20 |
1422.98 |
1323.53 |
1998-07-31 |
1363.27 |
1316.92 |
1367.15 |
1278.30 |
1998-08-31 |
1315.14 |
1150.22 |
1315.47 |
1043.02 |
1998-09-30 |
1142.50 |
1242.90 |
1264.40 |
1123.64 |
1998-10-30 |
1245.74 |
1217.32 |
1263.71 |
1191.56 |
1998-11-30 |
1217.34 |
1247.42 |
1300.15 |
1210.85 |
1998-12-31 |
1249.01 |
1146.70 |
1251.87 |
1125.56 |
1999-01-29 |
1144.89 |
1134.67 |
1174.43 |
1104.50 |
1999-02-09 |
1131.65 |
1090.09 |
1131.66 |
1064.17 |
1999-03-31 |
1092.15 |
1158.05 |
1179.65 |
1084.16 |
1999-04-30 |
1158.68 |
1120.93 |
1210.10 |
1087.79 |
1999-05-31 |
1120.91 |
1279.33 |
1303.48 |
1047.83 |
1999-06-30 |
1283.30 |
1689.43 |
1756.18 |
1259.01 |
1999-07-30 |
1678.84 |
1601.46 |
1678.84 |
1471.51 |
1999-08-31 |
1607.06 |
1627.12 |
1658.69 |
1546.84 |
1999-09-30 |
1627.82 |
1570.70 |
1695.64 |
1556.74 |
1999-10-29 |
1568.24 |
1504.56 |
1568.38 |
1452.71 |
1999-11-30 |
1501.74 |
1434.97 |
1506.99 |
1427.36 |
1999-12-30 |
1434.98 |
1366.58 |
1461.90 |
1341.05 |
2000-01-28 |
1368.69 |
1535.00 |
1547.71 |
1361.21 |
2000-02-29 |
1591.45 |
1714.58 |
1770.88 |
1583.58 |
2000-03-31 |
1720.60 |
1800.23 |
1811.06 |
1596.07 |
2000-04-28 |
1799.58 |
1836.32 |
1858.27 |
1746.30 |
2000-05-31 |
1848.17 |
1894.55 |
1908.31 |
1695.53 |
2000-06-30 |
1900.53 |
1928.11 |
1953.34 |
1884.62 |
2000-07-31 |
1917.44 |
2023.54 |
2025.00 |
1888.25 |
2000-08-31 |
2027.01 |
2021.20 |
2114.52 |
1980.35 |
2000-09-29 |
2009.15 |
1910.16 |
2026.35 |
1874.21 |
2000-10-31 |
1912.08 |
1961.29 |
1980.63 |
1896.95 |
2000-11-30 |
1961.08 |
2070.61 |
2125.72 |
1959.72 |
2000-12-29 |
2073.09 |
2073.48 |
2097.29 |
2024.29 |
2001-01-19 |
2077.08 |
2065.61 |
2131.98 |
2007.71 |
2001-02-28 |
2069.86 |
1959.18 |
2072.55 |
1893.78 |
2001-03-30 |
1959.01 |
2112.78 |
2112.88 |
1953.72 |
2001-04-30 |
2117.45 |
2119.18 |
2179.74 |
2081.64 |
2001-05-31 |
2119.90 |
2214.26 |
2222.65 |
2119.89 |
2001-06-29 |
2216.56 |
2218.03 |
2245.44 |
2157.12 |
2001-07-31 |
2220.42 |
1920.32 |
2223.21 |
1909.30 |
2001-08-31 |
1925.24 |
1834.14 |
1990.70 |
1795.57 |
2001-09-28 |
1831.70 |
1764.87 |
1888.90 |
1750.76 |
2001-10-31 |
1766.13 |
1689.17 |
1773.80 |
1514.86 |
2001-11-30 |
1692.35 |
1747.99 |
1748.00 |
1550.47 |
2001-12-31 |
1751.05 |
1645.97 |
1776.02 |
1593.03 |
2002-01-31 |
1643.49 |
1491.67 |
1643.50 |
1339.20 |
2002-02-28 |
1494.58 |
1524.70 |
1544.92 |
1476.13 |
2002-03-29 |
1521.53 |
1603.91 |
1693.87 |
1494.83 |
2002-04-30 |
1598.03 |
1667.75 |
1680.30 |
1575.97 |
2002-05-31 |
1669.87 |
1515.73 |
1670.92 |
1506.54 |
2002-06-28 |
1510.25 |
1732.76 |
1748.89 |
1455.31 |
2002-07-31 |
1736.29 |
1651.59 |
1741.92 |
1647.27 |
2002-08-30 |
1650.05 |
1666.62 |
1696.28 |
1624.05 |
2002-09-27 |
1666.34 |
1581.62 |
1680.28 |
1577.53 |
2002-10-31 |
1577.05 |
1507.50 |
1577.05 |
1488.68 |
2002-11-29 |
1507.38 |
1434.18 |
1573.10 |
1353.14 |
2002-12-31 |
1432.03 |
1357.65 |
1439.85 |
1348.71 |
2003-01-29 |
1347.43 |
1499.82 |
1508.59 |
1311.68 |
2003-02-28 |
1499.17 |
1511.93 |
1524.75 |
1474.47 |
2003-03-31 |
1511.59 |
1510.58 |
1529.75 |
1447.01 |
2003-04-30 |
1513.00 |
1521.44 |
1649.60 |
1473.27 |
2003-05-30 |
1522.98 |
1576.26 |
1581.61 |
1477.25 |
2003-06-30 |
1577.99 |
1486.02 |
1582.41 |
1483.69 |
2003-07-31 |
1485.52 |
1476.74 |
1540.19 |
1464.87 |
2003-08-29 |
1476.47 |
1421.98 |
1497.10 |
1406.68 |
2003-09-30 |
1423.35 |
1367.16 |
1456.55 |
1348.22 |
2003-10-31 |
1366.20 |
1348.30 |
1411.88 |
1334.78 |
2003-11-28 |
1346.48 |
1397.23 |
1423.58 |
1307.40 |
2003-12-31 |
1398.71 |
1497.04 |
1525.30 |
1398.71 |
2004-01-30 |
1492.72 |
1590.73 |
1634.41 |
1491.69 |
2004-02-27 |
1630.65 |
1675.07 |
1730.28 |
1585.96 |
2004-03-31 |
1676.22 |
1741.62 |
1760.08 |
1634.71 |
2004-04-30 |
1744.71 |
1595.59 |
1783.01 |
1572.23 |
2004-05-31 |
1600.63 |
1555.91 |
1606.07 |
1508.65 |
2004-06-30 |
1555.56 |
1399.16 |
1580.57 |
1376.22 |
2004-07-30 |
1398.20 |
1386.20 |
1466.78 |
1366.50 |
2004-08-31 |
1381.88 |
1342.06 |
1424.55 |
1310.02 |
2004-09-30 |
1340.75 |
1396.70 |
1496.21 |
1259.43 |
2004-10-29 |
1395.67 |
1320.54 |
1437.57 |
1289.87 |
2004-11-30 |
1317.66 |
1340.77 |
1387.34 |
1290.99 |
2004-12-31 |
1340.92 |
1266.50 |
1352.46 |
1264.15 |
2005-01-31 |
1260.78 |
1191.82 |
1268.86 |
1189.21 |
2005-02-28 |
1189.50 |
1306.00 |
1328.53 |
1187.26 |
2005-03-31 |
1305.25 |
1181.24 |
1326.08 |
1162.03 |
2005-04-29 |
1180.37 |
1159.15 |
1254.32 |
1135.73 |
2005-05-31 |
1160.62 |
1060.74 |
1165.39 |
1043.28 |
2005-06-30 |
1059.61 |
1080.94 |
1146.42 |
998.23 |
2005-07-29 |
1077.31 |
1083.03 |
1097.63 |
1004.08 |
2005-08-31 |
1082.80 |
1162.80 |
1201.76 |
1081.12 |
2005-09-30 |
1163.70 |
1155.61 |
1223.57 |
1129.05 |
2005-10-31 |
1153.67 |
1092.82 |
1165.67 |
1067.41 |
2005-11-30 |
1091.68 |
1099.26 |
1122.88 |
1074.30 |
2005-12-30 |
1098.78 |
1161.06 |
1173.06 |
1074.01 |
2006-01-25 |
1163.88 |
1258.05 |
1262.09 |
1161.91 |
2006-02-28 |
1263.00 |
1299.03 |
1304.61 |
1256.81 |
2006-03-31 |
1299.15 |
1298.30 |
1313.13 |
1238.16 |
2006-04-28 |
1298.68 |
1440.22 |
1444.71 |
1298.68 |
2006-05-31 |
1446.99 |
1641.30 |
1678.60 |
1446.99 |
2006-06-30 |
1639.67 |
1672.21 |
1695.58 |
1512.52 |
2006-07-31 |
1677.31 |
1612.73 |
1757.47 |
1611.16 |
2006-08-31 |
1619.64 |
1658.64 |
1667.53 |
1541.41 |
2006-09-29 |
1658.66 |
1752.42 |
1755.69 |
1634.03 |
2006-10-31 |
1768.14 |
1837.99 |
1842.73 |
1753.49 |
2006-11-30 |
1838.68 |
2099.29 |
2102.06 |
1833.20 |
2006-12-29 |
2106.30 |
2675.47 |
2698.90 |
2084.27 |
2007-01-31 |
2728.19 |
2786.34 |
2994.28 |
2617.02 |
2007-02-28 |
2744.81 |
2881.07 |
3049.77 |
2541.53 |
2007-03-30 |
2877.20 |
3183.98 |
3273.73 |
2723.07 |
2007-04-30 |
3196.59 |
3841.27 |
3851.35 |
3196.59 |
2007-05-31 |
3937.94 |
4109.65 |
4335.96 |
3845.23 |
2007-06-29 |
4120.63 |
3820.70 |
4312.00 |
3404.15 |
2007-07-31 |
3800.23 |
4471.03 |
4476.63 |
3563.54 |
2007-08-31 |
4488.77 |
5218.83 |
5235.16 |
4284.87 |
2007-09-28 |
5257.78 |
5552.30 |
5560.42 |
5025.34 |
2007-10-31 |
5683.31 |
5954.77 |
6124.04 |
5462.01 |
2007-11-30 |
5978.94 |
4871.78 |
6005.13 |
4778.73 |
2007-12-28 |
4838.56 |
5261.56 |
5336.50 |
4798.01 |
2008-01-31 |
5265.00 |
4383.39 |
5522.78 |
4330.70 |
2008-02-29 |
4388.25 |
4348.54 |
4695.80 |
4123.31 |
2008-03-31 |
4323.70 |
3472.71 |
4472.15 |
3357.23 |
2008-04-30 |
3461.09 |
3693.11 |
3705.09 |
2990.79 |
2008-05-30 |
3739.80 |
3433.35 |
3786.02 |
3333.95 |
2008-06-30 |
3426.20 |
2736.10 |
3483.61 |
2693.40 |
2008-07-31 |
2743.16 |
2775.72 |
2952.04 |
2566.53 |
2008-08-29 |
2751.02 |
2397.37 |
2830.76 |
2284.59 |
2008-09-26 |
2380.47 |
2293.78 |
2380.47 |
1802.33 |
2008-10-31 |
2267.39 |
1728.79 |
2267.39 |
1664.93 |
2008-11-28 |
1713.76 |
1871.16 |
2050.88 |
1678.96 |
2008-12-31 |
1865.74 |
1820.81 |
2100.81 |
1814.75 |
2009-01-23 |
1849.02 |
1990.66 |
2018.51 |
1844.09 |
2009-02-27 |
2008.13 |
2082.85 |
2402.81 |
1987.13 |
2009-03-31 |
2066.23 |
2373.21 |
2392.77 |
2037.02 |
2009-04-30 |
2380.98 |
2477.57 |
2579.22 |
2331.88 |
2009-05-27 |
2486.69 |
2632.93 |
2688.11 |
2486.23 |
2009-06-30 |
2668.40 |
2959.36 |
2997.27 |
2668.40 |
2009-07-31 |
2950.17 |
3412.06 |
3454.02 |
2947.69 |
2009-08-31 |
3429.69 |
2667.75 |
3478.01 |
2663.00 |
2009-09-30 |
2649.17 |
2779.43 |
3068.03 |
2639.76 |
2009-10-30 |
2840.13 |
2995.85 |
3123.46 |
2834.62 |
2009-11-30 |
2933.82 |
3195.30 |
3361.39 |
2923.53 |
2009-12-31 |
3191.06 |
3277.14 |
3334.01 |
3039.86 |
2010-01-29 |
3289.75 |
2989.29 |
3306.75 |
2963.89 |
2010-02-26 |
2981.37 |
3051.94 |
3067.53 |
2890.02 |
2010-03-31 |
3057.01 |
3109.11 |
3132.58 |
2963.44 |
2010-04-30 |
3111.94 |
2870.61 |
3181.66 |
2820.95 |
2010-05-31 |
2821.35 |
2592.15 |
2862.56 |
2481.97 |
2010-06-30 |
2577.76 |
2398.37 |
2598.90 |
2382.36 |
2010-07-30 |
2393.95 |
2637.50 |
2656.41 |
2319.74 |
2010-08-31 |
2635.81 |
2638.80 |
2701.93 |
2564.84 |
2010-09-30 |
2641.05 |
2655.66 |
2704.93 |
2573.63 |
2010-10-29 |
2681.25 |
2978.84 |
3073.38 |
2677.99 |
2010-11-30 |
2986.89 |
2820.18 |
3186.72 |
2758.92 |
2010-12-31 |
2810.54 |
2808.08 |
2939.05 |
2721.48 |
2011-01-31 |
2825.33 |
2790.69 |
2868.01 |
2661.45 |
2011-02-28 |
2795.07 |
2905.05 |
2944.41 |
2760.18 |
2011-03-31 |
2906.29 |
2928.11 |
3012.04 |
2850.95 |
2011-04-29 |
2932.48 |
2911.51 |
3067.46 |
2871.01 |
2011-05-31 |
2911.51 |
2743.47 |
2933.46 |
2689.21 |
2011-06-30 |
2737.06 |
2762.08 |
2774.37 |
2610.99 |
2011-07-29 |
2767.83 |
2701.73 |
2826.96 |
2677.12 |
2011-08-31 |
2697.58 |
2567.34 |
2712.89 |
2437.68 |
2011-09-30 |
2569.80 |
2359.22 |
2584.80 |
2348.22 |
2011-10-31 |
2363.08 |
2468.25 |
2483.76 |
2307.15 |
2011-11-30 |
2450.33 |
2333.41 |
2536.78 |
2319.44 |
2011-12-30 |
2392.49 |
2199.42 |
2423.56 |
2134.02 |
2012-01-31 |
2212.00 |
2292.61 |
2324.49 |
2132.63 |
2012-02-29 |
2288.07 |
2428.49 |
2478.38 |
2263.34 |
2012-03-30 |
2418.79 |
2262.79 |
2476.22 |
2242.35 |
2012-04-27 |
2258.03 |
2396.32 |
2415.75 |
2251.39 |
2012-05-31 |
2421.08 |
2372.23 |
2453.73 |
2309.07 |
2012-06-29 |
2373.22 |
2225.43 |
2388.09 |
2188.72 |
2012-07-31 |
2234.32 |
2103.63 |
2244.83 |
2100.25 |
2012-08-31 |
2101.72 |
2047.52 |
2176.80 |
2032.54 |
2012-09-28 |
2044.83 |
2086.17 |
2145.00 |
1999.48 |
2012-10-31 |
2084.85 |
2068.88 |
2138.03 |
2053.09 |
2012-11-30 |
2070.02 |
1980.12 |
2123.33 |
1959.33 |
2012-12-31 |
1977.25 |
2269.13 |
2269.51 |
1949.46 |
2013-01-31 |
2289.51 |
2385.42 |
2391.82 |
2234.95 |
2013-02-28 |
2377.41 |
2365.59 |
2444.80 |
2289.89 |
2013-03-29 |
2364.54 |
2236.62 |
2369.65 |
2228.81 |
2013-04-26 |
2229.46 |
2177.91 |
2253.42 |
2165.78 |
2013-05-31 |
2170.78 |
2300.60 |
2334.34 |
2161.14 |
2013-06-28 |
2300.21 |
1979.21 |
2313.43 |
1849.65 |
2013-07-31 |
1965.99 |
1993.80 |
2092.87 |
1946.37 |
2013-08-30 |
2000.82 |
2098.38 |
2198.85 |
1997.06 |
2013-09-30 |
2104.09 |
2174.67 |
2270.27 |
2078.46 |
2013-10-31 |
2171.90 |
2141.61 |
2242.98 |
2093.20 |
2013-11-29 |
2139.88 |
2220.50 |
2234.39 |
2078.99 |
2013-12-31 |
2203.12 |
2115.98 |
2260.87 |
2068.54 |
2014-01-30 |
2112.13 |
2033.08 |
2113.11 |
1984.82 |
2014-02-28 |
2022.32 |
2056.30 |
2177.98 |
2014.38 |
2014-03-31 |
2052.08 |
2033.31 |
2079.55 |
1974.38 |
2014-04-30 |
2031.01 |
2026.36 |
2146.67 |
1997.64 |
2014-05-30 |
2022.18 |
2039.21 |
2061.06 |
1991.06 |
2014-06-30 |
2039.20 |
2048.33 |
2087.32 |
2010.53 |
2014-07-31 |
2051.23 |
2201.56 |
2202.13 |
2033.00 |
2014-08-29 |
2194.17 |
2217.20 |
2248.94 |
2180.60 |
2014-09-30 |
2220.13 |
2363.87 |
2365.49 |
2217.69 |
2014-10-31 |
2368.58 |
2420.18 |
2423.60 |
2279.84 |
2014-11-28 |
2425.23 |
2682.84 |
2683.18 |
2401.75 |
2014-12-31 |
2691.73 |
3234.68 |
3239.36 |
2665.69 |
2015-01-30 |
3258.63 |
3210.36 |
3406.79 |
3095.07 |
2015-02-27 |
3148.14 |
3310.30 |
3324.55 |
3049.11 |
2015-03-31 |
3332.72 |
3747.90 |
3835.57 |
3198.37 |
2015-04-30 |
3748.34 |
4441.66 |
4572.39 |
3742.21 |
2015-05-29 |
4441.34 |
4611.74 |
4986.50 |
4099.04 |
2015-06-30 |
4633.10 |
4277.22 |
5178.19 |
3847.88 |
2015-07-31 |
4214.15 |
3663.73 |
4317.05 |
3373.54 |
2015-08-31 |
3614.99 |
3205.99 |
4006.34 |
2850.71 |
2015-09-30 |
3157.83 |
3052.78 |
3256.74 |
2983.54 |
2015-10-30 |
3156.07 |
3382.56 |
3457.52 |
3133.13 |
2015-11-30 |
3337.58 |
3445.40 |
3678.27 |
3302.18 |
2015-12-31 |
3442.44 |
3539.18 |
3684.57 |
3399.28 |
2016-01-29 |
3536.59 |
2737.60 |
3538.69 |
2638.30 |
2016-02-29 |
2730.98 |
2687.98 |
2933.96 |
2638.96 |
2016-03-31 |
2688.38 |
3003.92 |
3028.32 |
2668.76 |
2016-04-29 |
2997.09 |
2938.32 |
3097.16 |
2905.05 |
2016-05-31 |
2940.39 |
2916.62 |
3004.42 |
2780.76 |
2016-06-30 |
2917.15 |
2929.61 |
2945.94 |
2807.60 |
2016-07-29 |
2931.80 |
2979.34 |
3069.05 |
2922.52 |
2016-08-31 |
2971.95 |
3085.49 |
3140.44 |
2931.96 |
2016-09-30 |
3083.96 |
3004.70 |
3105.68 |
2969.13 |
2016-10-31 |
3020.46 |
3100.49 |
3137.03 |
3014.62 |
2016-11-30 |
3101.66 |
3250.03 |
3301.21 |
3094.10 |
2016-12-30 |
3257.03 |
3103.64 |
3279.71 |
3068.42 |
2017-01-26 |
3105.31 |
3159.17 |
3174.58 |
3044.29 |
2017-02-28 |
3160.08 |
3241.73 |
3264.08 |
3132.03 |
2017-03-31 |
3240.07 |
3222.51 |
3283.24 |
3193.16 |
2017-04-28 |
3235.66 |
3154.66 |
3295.19 |
3097.33 |
2017-05-31 |
3147.23 |
3117.18 |
3154.78 |
3016.53 |
2017-06-30 |
3108.42 |
3192.43 |
3193.46 |
3078.79 |
2017-07-31 |
3192.00 |
3273.03 |
3276.95 |
3139.50 |
2017-08-31 |
3274.37 |
3360.81 |
3376.65 |
3200.75 |
2017-09-29 |
3365.99 |
3348.94 |
3391.64 |
3332.60 |
2017-10-31 |
3403.25 |
3393.34 |
3421.10 |
3357.28 |
2017-11-30 |
3393.97 |
3317.19 |
3450.49 |
3300.78 |
2017-12-29 |
3315.11 |
3307.17 |
3324.52 |
3254.18 |
2018-01-31 |
3314.03 |
3480.83 |
3587.03 |
3314.03 |
2018-02-28 |
3478.67 |
3259.41 |
3495.09 |
3062.74 |
2018-03-30 |
3235.09 |
3168.90 |
3333.88 |
3091.46 |
2018-04-27 |
3169.78 |
3082.23 |
3220.85 |
3041.63 |
2018-05-31 |
3087.41 |
3095.47 |
3219.74 |
3041.00 |
2018-06-29 |
3084.75 |
2847.42 |
3128.72 |
2782.38 |
2018-07-31 |
2841.58 |
2876.40 |
2915.30 |
2691.02 |
2018-08-31 |
2882.51 |
2725.25 |
2897.40 |
2653.11 |
2018-09-28 |
2716.40 |
2821.35 |
2827.34 |
2644.30 |
2018-10-31 |
2768.21 |
2602.78 |
2771.94 |
2449.20 |
2018-11-30 |
2617.03 |
2588.19 |
2703.51 |
2555.32 |
2018-12-28 |
2647.13 |
2493.90 |
2666.08 |
2462.84 |
2019-01-31 |
2497.88 |
2584.57 |
2630.32 |
2440.91 |
2019-02-28 |
2597.78 |
2940.95 |
2997.49 |
2590.55 |
2019-03-29 |
2954.40 |
3090.76 |
3129.94 |
2930.83 |
2019-04-30 |
3111.66 |
3078.34 |
3288.45 |
3050.03 |
2019-05-31 |
2984.73 |
2898.70 |
2986.54 |
2833.04 |
2019-06-28 |
2901.74 |
2978.88 |
3012.83 |
2822.19 |
2019-07-31 |
3024.62 |
2932.51 |
3048.48 |
2879.69 |
2019-08-30 |
2920.85 |
2886.24 |
2927.34 |
2733.92 |
2019-09-30 |
2886.94 |
2905.19 |
3042.93 |
2883.68 |
2019-10-31 |
2905.76 |
2929.06 |
3026.38 |
2891.54 |
2019-11-29 |
2924.34 |
2871.98 |
3008.31 |
2858.58 |
2019-12-31 |
2874.45 |
3050.12 |
3051.68 |
2857.32 |
2020-01-23 |
3066.34 |
2976.53 |
3127.17 |
2955.35 |
2020-02-28 |
2716.70 |
2880.30 |
3058.90 |
2685.27 |
2020-03-31 |
2899.31 |
2750.30 |
3074.26 |
2646.80 |
2020-04-30 |
2743.54 |
2860.08 |
2865.59 |
2719.90 |
2020-05-29 |
2831.63 |
2852.35 |
2914.28 |
2802.47 |
2020-06-30 |
2871.96 |
2984.67 |
2990.83 |
2871.96 |
2020-07-31 |
2991.18 |
3310.01 |
3458.79 |
2984.98 |
2020-08-31 |
3332.18 |
3395.68 |
3456.72 |
3263.27 |
2020-09-30 |
3389.74 |
3218.05 |
3425.63 |
3202.34 |
2020-10-30 |
3262.61 |
3224.53 |
3371.09 |
3219.42 |
2020-11-30 |
3228.72 |
3391.76 |
3456.74 |
3209.91 |
2020-12-31 |
3388.99 |
3473.07 |
3474.92 |
3325.17 |
2021-01-29 |
3474.68 |
3483.07 |
3637.10 |
3446.55 |
2021-02-26 |
3477.17 |
3509.08 |
3731.69 |
3465.77 |
2021-03-31 |
3531.48 |
3441.91 |
3577.62 |
3328.31 |
2021-04-30 |
3444.81 |
3446.86 |
3497.12 |
3373.09 |
2021-05-31 |
3446.07 |
3615.48 |
3626.36 |
3384.70 |
2021-06-30 |
3608.60 |
3591.20 |
3629.29 |
3503.18 |
2021-07-30 |
3600.55 |
3397.36 |
3607.70 |
3312.72 |
2021-08-31 |
3385.69 |
3543.94 |
3544.09 |
3367.64 |
2021-09-30 |
3543.87 |
3568.17 |
3723.85 |
3514.67 |
2021-10-29 |
3609.09 |
3547.34 |
3625.02 |
3502.80 |
2021-11-30 |
3530.40 |
3563.89 |
3602.74 |
3448.44 |
2021-12-31 |
3561.89 |
3639.78 |
3708.94 |
3558.69 |
2022-01-28 |
3649.15 |
3361.44 |
3651.89 |
3356.56 |
2022-02-28 |
3407.76 |
3462.31 |
3500.15 |
3390.46 |
2022-03-31 |
3471.36 |
3252.20 |
3500.29 |
3023.30 |
2022-04-29 |
3234.67 |
3047.06 |
3290.26 |
2863.65 |
2022-05-31 |
3044.85 |
3186.43 |
3188.60 |
2957.40 |
2022-06-30 |
3179.69 |
3398.62 |
3417.01 |
3160.04 |
2022-07-29 |
3400.26 |
3253.24 |
3424.84 |
3226.23 |
2022-08-31 |
3246.62 |
3202.14 |
3296.00 |
3155.19 |
2022-09-30 |
3196.54 |
3024.39 |
3278.17 |
3021.93 |
2022-10-31 |
3026.94 |
2893.48 |
3099.92 |
2885.09 |
2022-11-30 |
2899.50 |
3151.34 |
3158.57 |
2896.76 |
2022-12-30 |
3187.99 |
3089.26 |
3226.08 |
3031.54 |
2023-01-31 |
3087.51 |
3255.67 |
3310.49 |
3073.05 |
2023-02-28 |
3262.20 |
3279.61 |
3308.83 |
3223.26 |
2023-03-31 |
3279.14 |
3272.86 |
3342.86 |
3216.99 |
2023-04-28 |
3277.34 |
3323.27 |
3396.17 |
3229.45 |
2023-05-31 |
3306.48 |
3204.56 |
3418.95 |
3168.57 |
2023-06-30 |
3196.15 |
3202.06 |
3276.55 |
3144.25 |
2023-07-31 |
3209.16 |
3291.04 |
3322.13 |
3151.13 |
2023-08-31 |
3288.76 |
3119.88 |
3315.05 |
3053.04 |
2023-09-28 |
3126.02 |
3110.48 |
3177.06 |
3078.80 |
2023-10-31 |
3100.00 |
3018.77 |
3109.99 |
2923.51 |
2023-11-30 |
3038.18 |
3029.67 |
3089.77 |
3009.12 |
2023-12-29 |
3027.35 |
2974.93 |
3038.98 |
2882.02 |
2024-01-31 |
2972.78 |
2788.55 |
2976.27 |
2724.16 |
2024-02-29 |
2773.42 |
3015.17 |
3031.49 |
2635.09 |
2024-03-29 |
3013.82 |
3041.17 |
3090.05 |
2984.12 |
2024-04-30 |
3049.02 |
3104.82 |
3123.29 |
2995.54 |
2024-05-31 |
3132.51 |
3086.81 |
3174.27 |
3085.38 |
2024-06-28 |
3085.98 |
2967.40 |
3097.20 |
2933.33 |
2024-07-26 |
2965.25 |
2884.86 |
3004.99 |
2872.85 |