Historical Prices for BA
Summary
159.70
52-Week Low (2024-04-25)
267.54
52-Week High (2023-12-21)
446.01
All-Time High (2019-03-01)
174.96
Current Price (2024-08-23)
Summary
BA Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for BA's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of BA's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1992-11-16 | 17.63 | 17.63 | 17.44 | 17.56 | 1688400 |
1992-11-17 | 17.56 | 17.63 | 17.25 | 17.25 | 2220800 |
1992-11-18 | 17.25 | 17.38 | 17.13 | 17.25 | 2763800 |
1992-11-19 | 17.25 | 17.25 | 16.81 | 16.88 | 3991600 |
1992-11-20 | 16.88 | 17.19 | 16.56 | 17.13 | 4502800 |
1992-11-23 | 17.13 | 17.50 | 17.13 | 17.50 | 3063200 |
1992-11-24 | 17.50 | 17.81 | 17.00 | 17.31 | 4483600 |
1992-11-25 | 17.25 | 17.25 | 16.88 | 16.94 | 3483400 |
1992-11-27 | 17.06 | 17.50 | 17.06 | 17.44 | 1715400 |
1992-11-30 | 17.44 | 17.75 | 17.44 | 17.56 | 2736200 |
1992-12-01 | 17.56 | 17.63 | 17.44 | 17.50 | 1947000 |
1992-12-02 | 17.50 | 17.56 | 17.00 | 17.00 | 3160400 |
1992-12-03 | 17.00 | 17.44 | 17.00 | 17.25 | 2822600 |
1992-12-04 | 17.25 | 17.50 | 17.25 | 17.25 | 2435600 |
1992-12-07 | 17.25 | 17.50 | 17.25 | 17.44 | 2078600 |
1992-12-08 | 17.44 | 17.44 | 17.25 | 17.31 | 2781200 |
1992-12-09 | 17.31 | 17.44 | 17.25 | 17.31 | 2203600 |
1992-12-10 | 17.31 | 17.31 | 17.06 | 17.13 | 3676000 |
1992-12-11 | 17.13 | 17.25 | 17.00 | 17.19 | 1847600 |
1992-12-14 | 17.19 | 17.38 | 17.13 | 17.31 | 2371200 |
1992-12-15 | 17.31 | 17.44 | 17.06 | 17.38 | 4293400 |
1992-12-16 | 17.38 | 17.75 | 17.38 | 17.38 | 3868200 |
1992-12-17 | 17.44 | 17.69 | 17.44 | 17.63 | 2712000 |
1992-12-18 | 17.75 | 18.00 | 17.75 | 17.88 | 4881600 |
1992-12-21 | 17.88 | 18.56 | 17.81 | 18.44 | 4266600 |
1992-12-22 | 18.44 | 18.94 | 18.25 | 18.69 | 3506600 |
1992-12-23 | 18.69 | 19.38 | 18.69 | 19.31 | 3947400 |
1992-12-24 | 19.31 | 19.94 | 19.31 | 19.63 | 2234400 |
1992-12-28 | 19.63 | 19.69 | 19.44 | 19.44 | 1784600 |
1992-12-29 | 19.44 | 19.94 | 19.44 | 19.81 | 3624800 |
1992-12-30 | 19.81 | 19.88 | 19.75 | 19.75 | 2163600 |
1992-12-31 | 19.75 | 20.13 | 19.75 | 20.06 | 2270800 |
1993-01-04 | 20.06 | 20.13 | 19.69 | 19.81 | 2080400 |
1993-01-05 | 19.88 | 20.06 | 19.88 | 20.00 | 2282600 |
1993-01-06 | 20.00 | 20.13 | 19.88 | 20.13 | 3455200 |
1993-01-07 | 20.13 | 20.44 | 19.94 | 20.13 | 2806400 |
1993-01-08 | 20.06 | 20.06 | 19.31 | 19.50 | 3325400 |
1993-01-11 | 19.19 | 19.19 | 18.81 | 19.13 | 3842600 |
1993-01-12 | 19.13 | 19.13 | 18.88 | 19.13 | 1976800 |
1993-01-13 | 19.13 | 19.25 | 19.00 | 19.13 | 2090600 |
1993-01-14 | 19.13 | 19.13 | 18.63 | 18.75 | 2755800 |
1993-01-15 | 18.75 | 18.75 | 18.44 | 18.63 | 4322400 |
1993-01-18 | 18.63 | 18.94 | 18.63 | 18.81 | 2415000 |
1993-01-19 | 18.75 | 18.75 | 18.44 | 18.50 | 2496800 |
1993-01-20 | 18.50 | 18.50 | 18.25 | 18.38 | 2036400 |
1993-01-21 | 18.38 | 18.38 | 18.00 | 18.19 | 2559200 |
1993-01-22 | 18.19 | 18.19 | 18.00 | 18.06 | 2113800 |
1993-01-25 | 18.06 | 18.44 | 18.00 | 18.44 | 2205200 |
1993-01-26 | 17.88 | 17.88 | 17.56 | 17.75 | 6560200 |
1993-01-27 | 17.69 | 17.69 | 17.00 | 17.31 | 6150000 |
1993-01-28 | 17.31 | 17.63 | 17.06 | 17.63 | 3519200 |
1993-01-29 | 17.63 | 17.81 | 17.44 | 17.63 | 2263200 |
1993-02-01 | 17.63 | 18.00 | 17.56 | 18.00 | 1809600 |
1993-02-02 | 18.00 | 18.13 | 17.75 | 17.94 | 1251600 |
1993-02-03 | 17.94 | 18.06 | 17.81 | 17.81 | 2371600 |
1993-02-04 | 17.81 | 18.00 | 17.44 | 17.50 | 2601400 |
1993-02-05 | 17.50 | 17.88 | 17.44 | 17.81 | 2420000 |
1993-02-08 | 17.81 | 17.94 | 17.63 | 17.69 | 2594400 |
1993-02-09 | 17.69 | 17.94 | 17.63 | 17.63 | 1862800 |
1993-02-10 | 17.63 | 17.69 | 17.38 | 17.50 | 1972800 |
1993-02-11 | 17.50 | 17.50 | 17.06 | 17.19 | 3512600 |
1993-02-12 | 17.19 | 17.31 | 17.06 | 17.19 | 2658000 |
1993-02-16 | 17.19 | 17.19 | 16.69 | 16.88 | 4152600 |
1993-02-17 | 16.88 | 17.06 | 16.75 | 16.88 | 2085600 |
1993-02-18 | 16.88 | 17.13 | 16.75 | 16.94 | 3011400 |
1993-02-19 | 16.94 | 17.06 | 16.75 | 16.81 | 2102400 |
1993-02-22 | 16.81 | 17.25 | 16.75 | 17.19 | 2217800 |
1993-02-23 | 17.19 | 17.44 | 17.06 | 17.31 | 1595200 |
1993-02-24 | 17.31 | 17.44 | 17.13 | 17.38 | 1685800 |
1993-02-25 | 17.38 | 17.63 | 17.25 | 17.31 | 1543800 |
1993-02-26 | 17.31 | 17.38 | 17.13 | 17.19 | 1351800 |
1993-03-01 | 17.19 | 17.50 | 17.00 | 17.00 | 2376800 |
1993-03-02 | 17.00 | 17.13 | 16.75 | 17.06 | 2899200 |
1993-03-03 | 17.06 | 17.31 | 17.00 | 17.25 | 1957600 |
1993-03-04 | 17.25 | 17.38 | 17.13 | 17.25 | 1255400 |
1993-03-05 | 17.25 | 17.56 | 17.19 | 17.31 | 1932000 |
1993-03-08 | 17.31 | 17.50 | 17.19 | 17.25 | 2353200 |
1993-03-09 | 17.25 | 17.31 | 17.00 | 17.06 | 1728800 |
1993-03-10 | 17.06 | 17.50 | 16.69 | 17.44 | 3588400 |
1993-03-11 | 17.44 | 17.56 | 17.13 | 17.31 | 1926000 |
1993-03-12 | 17.31 | 17.63 | 17.19 | 17.63 | 2135400 |
1993-03-15 | 17.63 | 17.81 | 17.50 | 17.81 | 2932600 |
1993-03-16 | 17.81 | 17.81 | 17.50 | 17.50 | 2622000 |
1993-03-17 | 17.50 | 17.50 | 17.19 | 17.19 | 1684800 |
1993-03-18 | 17.19 | 17.50 | 17.13 | 17.25 | 1806200 |
1993-03-19 | 17.25 | 17.50 | 17.25 | 17.31 | 2158600 |
1993-03-22 | 17.31 | 17.63 | 17.19 | 17.25 | 1911600 |
1993-03-23 | 17.25 | 17.75 | 17.25 | 17.69 | 3083400 |
1993-03-24 | 17.69 | 17.69 | 17.31 | 17.38 | 1734400 |
1993-03-25 | 17.38 | 17.69 | 17.25 | 17.69 | 1994800 |
1993-03-26 | 17.69 | 17.88 | 17.50 | 17.50 | 1804000 |
1993-03-29 | 17.56 | 17.81 | 17.56 | 17.69 | 1553200 |
1993-03-30 | 17.69 | 17.88 | 17.63 | 17.81 | 2208600 |
1993-03-31 | 17.81 | 17.81 | 17.50 | 17.50 | 1656600 |
1993-04-01 | 17.50 | 17.69 | 17.38 | 17.44 | 1293000 |
1993-04-02 | 17.44 | 17.50 | 17.25 | 17.25 | 1513000 |
1993-04-05 | 17.25 | 17.50 | 17.13 | 17.44 | 1239400 |
1993-04-06 | 17.44 | 17.69 | 17.38 | 17.56 | 1286800 |
1993-04-07 | 17.56 | 18.13 | 17.44 | 18.13 | 2697000 |
1993-04-08 | 18.13 | 18.44 | 17.81 | 18.06 | 2725000 |
1993-04-12 | 18.06 | 18.38 | 17.94 | 18.38 | 2444400 |
1993-04-13 | 18.38 | 18.63 | 18.31 | 18.38 | 2453400 |
1993-04-14 | 18.38 | 18.44 | 18.25 | 18.38 | 1751600 |
1993-04-15 | 18.38 | 18.56 | 18.31 | 18.50 | 1620800 |
1993-04-16 | 18.50 | 18.94 | 18.50 | 18.88 | 2962000 |
1993-04-19 | 18.88 | 18.88 | 18.63 | 18.81 | 2005600 |
1993-04-20 | 18.81 | 18.88 | 18.19 | 18.50 | 2031600 |
1993-04-21 | 18.50 | 18.88 | 18.25 | 18.75 | 2049000 |
1993-04-22 | 18.75 | 19.19 | 18.69 | 18.94 | 3819600 |
1993-04-23 | 18.94 | 19.06 | 18.81 | 19.00 | 1398200 |
1993-04-26 | 19.00 | 19.06 | 18.31 | 18.69 | 1627200 |
1993-04-27 | 18.69 | 18.94 | 18.56 | 18.94 | 1684600 |
1993-04-28 | 18.94 | 19.06 | 18.63 | 18.69 | 1416200 |
1993-04-29 | 18.81 | 19.13 | 18.81 | 19.00 | 1349200 |
1993-04-30 | 19.00 | 19.13 | 18.88 | 19.00 | 1256400 |
1993-05-03 | 19.00 | 19.00 | 18.75 | 18.94 | 1238400 |
1993-05-04 | 18.94 | 19.25 | 18.94 | 19.25 | 2004200 |
1993-05-05 | 19.25 | 19.94 | 19.25 | 19.50 | 2541600 |
1993-05-06 | 19.50 | 19.81 | 19.50 | 19.75 | 1599600 |
1993-05-07 | 19.75 | 19.75 | 19.38 | 19.50 | 1396200 |
1993-05-10 | 19.50 | 19.56 | 19.13 | 19.13 | 1347800 |
1993-05-11 | 19.13 | 19.50 | 19.06 | 19.50 | 1625000 |
1993-05-12 | 19.50 | 19.81 | 19.50 | 19.69 | 2994800 |
1993-05-13 | 19.69 | 19.94 | 19.63 | 19.75 | 2932600 |
1993-05-14 | 19.81 | 20.19 | 19.81 | 19.94 | 3042200 |
1993-05-17 | 19.94 | 20.13 | 19.94 | 20.06 | 1795800 |
1993-05-18 | 20.06 | 20.06 | 19.81 | 20.00 | 1948200 |
1993-05-19 | 20.00 | 20.38 | 19.81 | 20.25 | 3044600 |
1993-05-20 | 20.25 | 20.50 | 20.06 | 20.31 | 3091200 |
1993-05-21 | 20.25 | 20.25 | 20.00 | 20.00 | 2208400 |
1993-05-24 | 20.00 | 20.19 | 19.88 | 20.06 | 1616000 |
1993-05-25 | 20.06 | 20.25 | 20.00 | 20.13 | 1472600 |
1993-05-26 | 20.13 | 20.31 | 20.00 | 20.00 | 2079200 |
1993-05-27 | 20.00 | 20.13 | 19.81 | 19.94 | 1640600 |
1993-05-28 | 19.94 | 19.94 | 19.63 | 19.81 | 1042600 |
1993-06-01 | 19.81 | 20.00 | 19.69 | 19.88 | 1249800 |
1993-06-02 | 19.88 | 20.00 | 19.81 | 19.88 | 1060000 |
1993-06-03 | 19.88 | 19.94 | 19.75 | 19.81 | 904000 |
1993-06-04 | 19.81 | 19.81 | 19.56 | 19.81 | 905200 |
1993-06-07 | 19.81 | 19.81 | 19.44 | 19.44 | 1098000 |
1993-06-08 | 19.44 | 19.44 | 19.06 | 19.13 | 1068400 |
1993-06-09 | 19.19 | 19.50 | 19.19 | 19.38 | 1285800 |
1993-06-10 | 19.38 | 19.44 | 19.06 | 19.19 | 1166400 |
1993-06-11 | 19.25 | 19.63 | 19.25 | 19.44 | 991000 |
1993-06-14 | 19.44 | 19.63 | 19.44 | 19.44 | 516800 |
1993-06-15 | 19.44 | 19.75 | 19.44 | 19.63 | 928600 |
1993-06-16 | 19.63 | 19.75 | 19.50 | 19.69 | 874200 |
1993-06-17 | 19.63 | 19.63 | 19.31 | 19.38 | 1736400 |
1993-06-18 | 19.38 | 19.63 | 19.25 | 19.38 | 2189600 |
1993-06-21 | 19.38 | 19.50 | 19.13 | 19.25 | 1168600 |
1993-06-22 | 19.25 | 19.25 | 19.00 | 19.13 | 1004000 |
1993-06-23 | 19.13 | 19.38 | 19.00 | 19.38 | 1367000 |
1993-06-24 | 19.38 | 19.38 | 19.06 | 19.13 | 1109600 |
1993-06-25 | 19.13 | 19.38 | 19.06 | 19.13 | 949000 |
1993-06-28 | 19.13 | 19.19 | 18.69 | 18.88 | 2074200 |
1993-06-29 | 18.88 | 19.06 | 18.75 | 18.75 | 1662600 |
1993-06-30 | 18.75 | 18.75 | 18.38 | 18.50 | 2741200 |
1993-07-01 | 18.50 | 18.75 | 18.50 | 18.50 | 1023200 |
1993-07-02 | 18.44 | 18.44 | 18.31 | 18.38 | 857000 |
1993-07-06 | 18.38 | 18.63 | 18.19 | 18.25 | 1255800 |
1993-07-07 | 18.25 | 18.38 | 18.19 | 18.19 | 946400 |
1993-07-08 | 18.19 | 18.56 | 18.13 | 18.56 | 1157400 |
1993-07-09 | 18.56 | 18.94 | 18.56 | 18.69 | 1856600 |
1993-07-12 | 18.69 | 18.75 | 18.63 | 18.69 | 827600 |
1993-07-13 | 18.69 | 18.88 | 18.63 | 18.75 | 1137600 |
1993-07-14 | 18.75 | 18.94 | 18.75 | 18.88 | 1152000 |
1993-07-15 | 18.88 | 18.88 | 18.63 | 18.75 | 1082600 |
1993-07-16 | 18.75 | 18.88 | 18.69 | 18.69 | 1228000 |
1993-07-19 | 18.69 | 18.88 | 18.63 | 18.81 | 841600 |
1993-07-20 | 18.81 | 19.13 | 18.69 | 19.00 | 1368000 |
1993-07-21 | 19.00 | 19.19 | 19.00 | 19.06 | 1011200 |
1993-07-22 | 19.06 | 19.19 | 18.75 | 18.75 | 836400 |
1993-07-23 | 18.75 | 19.06 | 18.75 | 18.88 | 901800 |
1993-07-26 | 19.00 | 19.88 | 19.00 | 19.31 | 3288200 |
1993-07-27 | 19.31 | 19.50 | 19.31 | 19.31 | 1280600 |
1993-07-28 | 19.31 | 19.38 | 19.13 | 19.25 | 831200 |
1993-07-29 | 19.31 | 19.88 | 19.31 | 19.56 | 1306800 |
1993-07-30 | 19.56 | 19.75 | 19.50 | 19.69 | 829400 |
1993-08-02 | 19.56 | 19.56 | 19.31 | 19.50 | 1545200 |
1993-08-03 | 19.50 | 19.56 | 19.38 | 19.44 | 860000 |
1993-08-04 | 19.44 | 19.44 | 19.13 | 19.13 | 1288800 |
1993-08-05 | 19.13 | 19.13 | 18.94 | 19.06 | 970000 |
1993-08-06 | 19.06 | 19.44 | 19.06 | 19.44 | 988000 |
1993-08-09 | 19.44 | 19.63 | 19.31 | 19.56 | 1287600 |
1993-08-10 | 19.56 | 19.56 | 19.38 | 19.38 | 1055000 |
1993-08-11 | 19.38 | 19.56 | 19.31 | 19.44 | 1472800 |
1993-08-12 | 19.44 | 19.56 | 19.25 | 19.38 | 969400 |
1993-08-13 | 19.38 | 19.38 | 19.13 | 19.19 | 843800 |
1993-08-16 | 19.19 | 19.25 | 19.00 | 19.06 | 942800 |
1993-08-17 | 19.06 | 19.38 | 18.94 | 19.19 | 1259600 |
1993-08-18 | 19.31 | 19.63 | 19.31 | 19.50 | 1595800 |
1993-08-19 | 19.50 | 19.88 | 19.50 | 19.88 | 2087400 |
1993-08-20 | 19.88 | 19.94 | 19.69 | 19.75 | 1759200 |
1993-08-23 | 19.69 | 19.69 | 19.50 | 19.69 | 872400 |
1993-08-24 | 19.63 | 19.63 | 19.44 | 19.56 | 979000 |
1993-08-25 | 19.56 | 19.63 | 19.38 | 19.63 | 1110800 |
1993-08-26 | 19.63 | 19.69 | 19.25 | 19.50 | 1102800 |
1993-08-27 | 19.50 | 19.63 | 19.31 | 19.44 | 1352400 |
1993-08-30 | 19.44 | 19.63 | 19.44 | 19.50 | 813000 |
1993-08-31 | 19.50 | 19.81 | 19.50 | 19.81 | 1407400 |
1993-09-01 | 19.81 | 19.94 | 19.63 | 19.81 | 1539400 |
1993-09-02 | 19.81 | 19.88 | 19.75 | 19.81 | 969000 |
1993-09-03 | 19.81 | 19.94 | 19.75 | 19.81 | 1032400 |
1993-09-07 | 19.81 | 20.06 | 19.81 | 19.94 | 1936200 |
1993-09-08 | 19.94 | 20.19 | 19.56 | 19.75 | 2765600 |
1993-09-09 | 19.75 | 19.94 | 19.56 | 19.94 | 1533200 |
1993-09-10 | 19.94 | 20.25 | 19.81 | 20.19 | 2259400 |
1993-09-13 | 20.19 | 20.38 | 20.13 | 20.19 | 1409400 |
1993-09-14 | 20.13 | 20.13 | 19.88 | 20.00 | 865600 |
1993-09-15 | 20.00 | 20.06 | 19.88 | 20.06 | 1563600 |
1993-09-16 | 20.06 | 20.06 | 19.88 | 19.94 | 1099800 |
1993-09-17 | 19.94 | 20.00 | 19.88 | 19.94 | 2801200 |
1993-09-20 | 19.94 | 20.06 | 19.94 | 20.00 | 1056600 |
1993-09-21 | 20.00 | 20.00 | 19.88 | 19.94 | 1151400 |
1993-09-22 | 19.94 | 20.00 | 19.56 | 19.69 | 2132600 |
1993-09-23 | 19.69 | 19.69 | 19.50 | 19.63 | 946600 |
1993-09-24 | 19.63 | 19.63 | 19.38 | 19.44 | 1035200 |
1993-09-27 | 19.50 | 19.75 | 19.50 | 19.63 | 946200 |
1993-09-28 | 19.63 | 19.75 | 19.50 | 19.50 | 961600 |
1993-09-29 | 19.50 | 19.63 | 19.44 | 19.44 | 928600 |
1993-09-30 | 19.44 | 19.56 | 19.19 | 19.19 | 1301600 |
1993-10-01 | 19.19 | 19.38 | 19.06 | 19.38 | 942600 |
1993-10-04 | 19.38 | 19.56 | 19.19 | 19.31 | 1217600 |
1993-10-05 | 19.25 | 19.25 | 18.63 | 18.81 | 2111400 |
1993-10-06 | 18.81 | 19.06 | 18.75 | 19.00 | 1835600 |
1993-10-07 | 19.00 | 19.00 | 18.81 | 18.88 | 715600 |
1993-10-08 | 18.88 | 18.94 | 18.44 | 18.69 | 1442600 |
1993-10-11 | 18.69 | 18.75 | 18.56 | 18.69 | 697400 |
1993-10-12 | 18.69 | 18.81 | 18.56 | 18.69 | 835800 |
1993-10-13 | 18.69 | 18.81 | 18.63 | 18.69 | 974600 |
1993-10-14 | 18.69 | 19.06 | 18.63 | 19.06 | 1909000 |
1993-10-15 | 19.06 | 19.31 | 18.88 | 18.88 | 1772400 |
1993-10-18 | 18.88 | 19.06 | 18.75 | 19.00 | 1744400 |
1993-10-19 | 19.00 | 19.25 | 19.00 | 19.19 | 1135600 |
1993-10-20 | 19.25 | 19.44 | 19.25 | 19.31 | 1308200 |
1993-10-21 | 19.31 | 19.31 | 19.06 | 19.19 | 1130400 |
1993-10-22 | 19.19 | 19.31 | 19.06 | 19.13 | 1284200 |
1993-10-25 | 19.00 | 19.00 | 18.63 | 18.69 | 2085000 |
1993-10-26 | 18.56 | 18.56 | 18.25 | 18.31 | 2024800 |
1993-10-27 | 18.31 | 18.69 | 18.31 | 18.63 | 1809200 |
1993-10-28 | 18.63 | 19.06 | 18.56 | 18.81 | 1457800 |
1993-10-29 | 18.81 | 19.00 | 18.75 | 18.75 | 1261000 |
1993-11-01 | 18.75 | 19.00 | 18.69 | 18.88 | 952800 |
1993-11-02 | 18.88 | 19.00 | 18.69 | 18.81 | 1947000 |
1993-11-03 | 18.81 | 18.94 | 18.75 | 18.88 | 1397200 |
1993-11-04 | 18.88 | 18.94 | 18.63 | 18.69 | 1445800 |
1993-11-05 | 18.69 | 18.69 | 18.44 | 18.63 | 1166400 |
1993-11-08 | 18.63 | 18.63 | 18.31 | 18.38 | 966400 |
1993-11-09 | 18.38 | 18.50 | 17.69 | 17.94 | 2771600 |
1993-11-10 | 17.94 | 17.94 | 17.69 | 17.75 | 2724600 |
1993-11-11 | 17.75 | 17.94 | 17.75 | 17.81 | 2586400 |
1993-11-12 | 17.81 | 18.38 | 17.81 | 18.19 | 2740000 |
1993-11-15 | 18.38 | 18.63 | 18.38 | 18.50 | 2100400 |
1993-11-16 | 18.50 | 18.88 | 18.50 | 18.81 | 1748800 |
1993-11-17 | 18.88 | 20.50 | 18.88 | 20.38 | 5954200 |
1993-11-18 | 19.88 | 19.88 | 19.44 | 19.56 | 5380800 |
1993-11-19 | 19.56 | 19.56 | 19.19 | 19.25 | 2555000 |
1993-11-22 | 19.25 | 19.63 | 19.13 | 19.38 | 2545800 |
1993-11-23 | 19.38 | 19.56 | 19.31 | 19.50 | 1670400 |
1993-11-24 | 19.50 | 19.50 | 19.25 | 19.25 | 773600 |
1993-11-26 | 19.25 | 19.44 | 19.25 | 19.38 | 539200 |
1993-11-29 | 19.38 | 19.69 | 19.31 | 19.56 | 1741200 |
1993-11-30 | 19.56 | 19.56 | 19.25 | 19.31 | 1268200 |
1993-12-01 | 19.31 | 19.31 | 18.88 | 18.94 | 2424600 |
1993-12-02 | 18.94 | 19.06 | 18.81 | 18.94 | 1326400 |
1993-12-03 | 18.94 | 19.19 | 18.94 | 19.06 | 1313400 |
1993-12-06 | 19.19 | 19.44 | 19.19 | 19.44 | 1210000 |
1993-12-07 | 19.75 | 20.75 | 19.75 | 20.50 | 6789200 |
1993-12-08 | 20.50 | 20.50 | 19.81 | 19.81 | 5081200 |
1993-12-09 | 19.81 | 20.06 | 19.81 | 19.94 | 1954000 |
1993-12-10 | 19.94 | 20.13 | 19.94 | 20.00 | 1829800 |
1993-12-13 | 20.00 | 20.56 | 20.00 | 20.56 | 2724000 |
1993-12-14 | 20.56 | 20.75 | 20.06 | 20.56 | 3459400 |
1993-12-15 | 20.56 | 21.56 | 20.44 | 21.38 | 5314200 |
1993-12-16 | 21.38 | 22.25 | 21.25 | 21.88 | 6383800 |
1993-12-17 | 21.88 | 22.38 | 21.88 | 22.19 | 5512200 |
1993-12-20 | 22.19 | 22.38 | 21.63 | 22.31 | 3192000 |
1993-12-21 | 22.31 | 22.38 | 21.88 | 21.94 | 2786200 |
1993-12-22 | 21.94 | 22.00 | 21.56 | 21.81 | 2428200 |
1993-12-23 | 21.81 | 22.13 | 21.75 | 21.88 | 1475400 |
1993-12-27 | 21.88 | 22.25 | 21.88 | 22.13 | 1190600 |
1993-12-28 | 22.06 | 22.06 | 21.81 | 21.81 | 1463000 |
1993-12-29 | 21.81 | 21.81 | 21.56 | 21.56 | 911800 |
1993-12-30 | 21.56 | 21.69 | 21.44 | 21.56 | 1542600 |
1993-12-31 | 21.56 | 21.81 | 21.56 | 21.63 | 909400 |
1994-01-03 | 21.69 | 22.13 | 21.69 | 21.81 | 1753800 |
1994-01-04 | 21.69 | 21.69 | 21.31 | 21.50 | 2390200 |
1994-01-05 | 21.50 | 21.56 | 21.13 | 21.38 | 2393800 |
1994-01-06 | 21.44 | 21.81 | 21.44 | 21.63 | 2419600 |
1994-01-07 | 21.63 | 21.69 | 21.44 | 21.44 | 1887600 |
1994-01-10 | 21.44 | 21.56 | 21.25 | 21.38 | 1897200 |
1994-01-11 | 21.38 | 21.63 | 21.31 | 21.31 | 1816600 |
1994-01-12 | 21.31 | 21.63 | 21.13 | 21.44 | 2182000 |
1994-01-13 | 21.44 | 21.81 | 21.44 | 21.81 | 1785800 |
1994-01-14 | 21.81 | 22.31 | 21.81 | 22.19 | 2938600 |
1994-01-17 | 22.19 | 22.25 | 21.94 | 22.25 | 1445000 |
1994-01-18 | 22.25 | 22.56 | 22.13 | 22.13 | 3109400 |
1994-01-19 | 22.13 | 22.25 | 21.94 | 22.06 | 1888800 |
1994-01-20 | 22.06 | 22.25 | 22.00 | 22.25 | 1128600 |
1994-01-21 | 22.31 | 22.75 | 22.31 | 22.56 | 3845000 |
1994-01-24 | 22.56 | 22.63 | 22.19 | 22.25 | 2536400 |
1994-01-25 | 21.94 | 21.94 | 21.44 | 21.50 | 2562400 |
1994-01-26 | 21.50 | 21.63 | 21.25 | 21.38 | 1866600 |
1994-01-27 | 21.38 | 21.44 | 21.19 | 21.31 | 1816200 |
1994-01-28 | 21.31 | 21.50 | 21.31 | 21.31 | 2240200 |
1994-01-31 | 21.50 | 21.94 | 21.50 | 21.63 | 1830200 |
1994-02-01 | 21.63 | 21.69 | 21.38 | 21.38 | 1403600 |
1994-02-02 | 21.38 | 21.88 | 21.38 | 21.75 | 1450600 |
1994-02-03 | 21.75 | 21.75 | 21.31 | 21.44 | 2361400 |
1994-02-04 | 21.44 | 21.75 | 21.25 | 21.25 | 1975200 |
1994-02-07 | 21.25 | 21.38 | 21.06 | 21.25 | 2240200 |
1994-02-08 | 21.31 | 21.75 | 21.31 | 21.63 | 1508000 |
1994-02-09 | 21.63 | 21.81 | 21.44 | 21.63 | 1460200 |
1994-02-10 | 21.63 | 21.75 | 21.44 | 21.75 | 1363200 |
1994-02-11 | 21.75 | 21.94 | 21.63 | 21.81 | 1538200 |
1994-02-14 | 21.81 | 22.44 | 21.75 | 22.31 | 2923200 |
1994-02-15 | 22.31 | 22.38 | 22.06 | 22.19 | 1766000 |
1994-02-16 | 22.50 | 23.31 | 22.50 | 23.25 | 6541400 |
1994-02-17 | 23.63 | 24.38 | 23.63 | 23.88 | 8070200 |
1994-02-18 | 23.88 | 23.94 | 23.44 | 23.75 | 4872200 |
1994-02-22 | 23.75 | 23.81 | 23.50 | 23.75 | 2385000 |
1994-02-23 | 23.75 | 23.75 | 23.38 | 23.44 | 1975600 |
1994-02-24 | 23.44 | 23.56 | 23.13 | 23.44 | 2357600 |
1994-02-25 | 23.50 | 23.94 | 23.50 | 23.69 | 2754800 |
1994-02-28 | 23.69 | 23.88 | 23.38 | 23.38 | 1461800 |
1994-03-01 | 23.38 | 23.44 | 22.81 | 23.13 | 1968000 |
1994-03-02 | 23.13 | 23.63 | 22.56 | 23.38 | 2064200 |
1994-03-03 | 23.31 | 23.31 | 22.81 | 23.13 | 2359200 |
1994-03-04 | 23.13 | 23.56 | 23.13 | 23.56 | 2050200 |
1994-03-07 | 23.69 | 23.94 | 23.69 | 23.88 | 1935800 |
1994-03-08 | 23.88 | 23.94 | 23.50 | 23.50 | 1533000 |
1994-03-09 | 23.50 | 23.63 | 23.25 | 23.38 | 1228400 |
1994-03-10 | 23.38 | 23.44 | 23.25 | 23.44 | 1095800 |
1994-03-11 | 23.44 | 23.81 | 23.25 | 23.81 | 1271400 |
1994-03-14 | 23.81 | 24.13 | 23.69 | 23.94 | 2086000 |
1994-03-15 | 23.94 | 23.94 | 23.19 | 23.38 | 2257800 |
1994-03-16 | 23.38 | 23.50 | 23.06 | 23.06 | 1633800 |
1994-03-17 | 23.06 | 23.13 | 22.56 | 22.88 | 2725200 |
1994-03-18 | 22.88 | 23.56 | 22.63 | 23.50 | 3213000 |
1994-03-21 | 23.50 | 23.75 | 23.00 | 23.00 | 1341400 |
1994-03-22 | 23.00 | 23.19 | 23.00 | 23.00 | 881000 |
1994-03-23 | 23.06 | 23.31 | 23.06 | 23.13 | 752200 |
1994-03-24 | 23.13 | 23.25 | 22.94 | 23.19 | 1552800 |
1994-03-25 | 23.19 | 23.44 | 22.88 | 22.88 | 1280200 |
1994-03-28 | 22.88 | 23.00 | 22.75 | 22.94 | 1227600 |
1994-03-29 | 22.94 | 23.06 | 22.81 | 22.81 | 1634600 |
1994-03-30 | 22.81 | 22.88 | 22.50 | 22.69 | 2121400 |
1994-03-31 | 22.69 | 22.69 | 21.63 | 22.25 | 2720400 |
1994-04-04 | 22.25 | 22.31 | 21.63 | 22.13 | 1890400 |
1994-04-05 | 22.44 | 22.88 | 22.44 | 22.69 | 2100400 |
1994-04-06 | 22.69 | 22.81 | 22.44 | 22.75 | 2248200 |
1994-04-07 | 22.75 | 22.88 | 22.44 | 22.63 | 1831600 |
1994-04-08 | 22.63 | 22.63 | 22.19 | 22.38 | 1295000 |
1994-04-11 | 22.38 | 22.56 | 22.31 | 22.56 | 1181800 |
1994-04-12 | 22.56 | 23.06 | 22.50 | 22.88 | 1378400 |
1994-04-13 | 22.88 | 23.06 | 22.50 | 22.56 | 2305400 |
1994-04-14 | 22.56 | 22.88 | 22.38 | 22.63 | 1587000 |
1994-04-15 | 22.63 | 22.75 | 22.44 | 22.63 | 1428000 |
1994-04-18 | 22.63 | 22.63 | 22.06 | 22.38 | 1615000 |
1994-04-19 | 22.38 | 22.88 | 22.25 | 22.69 | 1936600 |
1994-04-20 | 22.69 | 22.81 | 21.94 | 22.06 | 2037000 |
1994-04-21 | 22.06 | 22.25 | 21.81 | 22.13 | 1676200 |
1994-04-22 | 22.13 | 22.38 | 21.88 | 21.88 | 1170000 |
1994-04-25 | 22.19 | 22.50 | 22.19 | 22.38 | 857800 |
1994-04-26 | 22.38 | 22.50 | 22.00 | 22.44 | 1122600 |
1994-04-28 | 22.44 | 22.44 | 22.06 | 22.25 | 1230600 |
1994-04-29 | 22.25 | 22.56 | 22.19 | 22.50 | 1109600 |
1994-05-02 | 22.50 | 22.75 | 22.38 | 22.38 | 820800 |
1994-05-03 | 22.38 | 22.44 | 22.25 | 22.38 | 782600 |
1994-05-04 | 22.38 | 22.44 | 22.06 | 22.25 | 880000 |
1994-05-05 | 22.38 | 22.63 | 22.38 | 22.50 | 1301200 |
1994-05-06 | 22.44 | 22.44 | 22.19 | 22.31 | 1295800 |
1994-05-09 | 22.31 | 22.44 | 22.19 | 22.25 | 1049400 |
1994-05-10 | 22.25 | 22.44 | 22.19 | 22.38 | 1632600 |
1994-05-11 | 22.38 | 22.38 | 22.00 | 22.00 | 835400 |
1994-05-12 | 22.00 | 22.19 | 21.88 | 22.00 | 1806800 |
1994-05-13 | 22.00 | 22.00 | 21.88 | 21.88 | 638800 |
1994-05-16 | 21.88 | 21.94 | 21.69 | 21.88 | 923000 |
1994-05-17 | 21.88 | 22.19 | 21.81 | 21.88 | 1171200 |
1994-05-18 | 21.88 | 21.94 | 21.56 | 21.81 | 2111200 |
1994-05-19 | 21.81 | 22.19 | 21.75 | 22.13 | 1845000 |
1994-05-20 | 22.13 | 22.19 | 22.00 | 22.13 | 1493000 |
1994-05-23 | 22.13 | 22.31 | 21.88 | 21.94 | 1056600 |
1994-05-24 | 22.00 | 22.38 | 22.00 | 22.13 | 1636400 |
1994-05-25 | 22.13 | 22.38 | 21.88 | 22.25 | 1367600 |
1994-05-26 | 22.69 | 23.63 | 22.69 | 23.50 | 4508400 |
1994-05-27 | 23.50 | 23.50 | 23.19 | 23.19 | 1120200 |
1994-05-31 | 23.19 | 23.31 | 23.00 | 23.19 | 1340000 |
1994-06-01 | 23.19 | 23.44 | 23.00 | 23.38 | 1282200 |
1994-06-02 | 23.38 | 24.06 | 23.25 | 23.94 | 2535600 |
1994-06-03 | 23.94 | 24.31 | 23.75 | 24.13 | 2474200 |
1994-06-06 | 24.13 | 24.50 | 23.94 | 24.38 | 2159200 |
1994-06-07 | 24.38 | 24.44 | 24.19 | 24.44 | 2639000 |
1994-06-08 | 24.44 | 24.63 | 24.13 | 24.38 | 2374600 |
1994-06-09 | 24.34 | 24.34 | 23.75 | 23.88 | 1023000 |
1994-06-10 | 23.88 | 24.13 | 23.75 | 24.13 | 980400 |
1994-06-13 | 24.13 | 24.25 | 24.00 | 24.25 | 1086000 |
1994-06-14 | 24.25 | 24.44 | 24.19 | 24.38 | 1325000 |
1994-06-15 | 24.44 | 24.81 | 24.44 | 24.56 | 2031600 |
1994-06-16 | 24.56 | 24.94 | 24.50 | 24.94 | 1595000 |
1994-06-17 | 24.94 | 25.06 | 24.13 | 24.19 | 4153600 |
1994-06-20 | 24.19 | 24.19 | 23.75 | 23.88 | 2039200 |
1994-06-21 | 23.88 | 24.19 | 23.75 | 24.00 | 2078800 |
1994-06-22 | 24.06 | 24.38 | 24.06 | 24.13 | 2060600 |
1994-06-23 | 24.13 | 24.25 | 23.88 | 23.94 | 1791400 |
1994-06-24 | 23.69 | 23.69 | 23.13 | 23.19 | 1283800 |
1994-06-27 | 23.19 | 23.44 | 22.88 | 23.38 | 1360600 |
1994-06-28 | 23.38 | 23.56 | 23.19 | 23.44 | 1030400 |
1994-06-29 | 23.44 | 23.75 | 23.38 | 23.63 | 1296800 |
1994-06-30 | 23.63 | 23.69 | 23.06 | 23.13 | 835800 |
1994-07-01 | 23.13 | 23.19 | 22.81 | 23.19 | 1783600 |
1994-07-05 | 23.25 | 23.75 | 23.25 | 23.56 | 1055800 |
1994-07-06 | 23.56 | 23.69 | 23.44 | 23.44 | 903200 |
1994-07-07 | 23.44 | 24.13 | 23.44 | 23.81 | 1327400 |
1994-07-08 | 23.81 | 23.81 | 23.56 | 23.75 | 671600 |
1994-07-11 | 23.75 | 23.75 | 23.50 | 23.69 | 958000 |
1994-07-12 | 23.69 | 23.69 | 23.38 | 23.44 | 1156800 |
1994-07-13 | 23.50 | 23.69 | 23.50 | 23.56 | 879400 |
1994-07-14 | 23.60 | 23.94 | 23.60 | 23.69 | 877400 |
1994-07-15 | 23.69 | 23.75 | 23.25 | 23.38 | 2652800 |
1994-07-18 | 23.38 | 23.56 | 23.25 | 23.44 | 516600 |
1994-07-19 | 23.38 | 23.38 | 23.19 | 23.31 | 1170200 |
1994-07-20 | 23.19 | 23.19 | 22.94 | 23.06 | 1102600 |
1994-07-21 | 23.06 | 23.06 | 22.56 | 23.00 | 1050400 |
1994-07-22 | 23.00 | 23.06 | 23.00 | 23.00 | 940000 |
1994-07-25 | 23.00 | 23.06 | 22.81 | 23.00 | 979600 |
1994-07-26 | 23.00 | 23.00 | 22.50 | 22.56 | 1675600 |
1994-07-27 | 22.56 | 22.69 | 22.38 | 22.69 | 1679600 |
1994-07-28 | 22.69 | 22.75 | 22.44 | 22.50 | 947000 |
1994-07-29 | 22.50 | 22.69 | 22.31 | 22.31 | 1336400 |
1994-08-01 | 22.31 | 22.63 | 22.25 | 22.56 | 1858000 |
1994-08-02 | 22.56 | 22.81 | 22.50 | 22.81 | 1643800 |
1994-08-03 | 22.81 | 22.81 | 22.56 | 22.69 | 635400 |
1994-08-04 | 22.69 | 22.75 | 22.63 | 22.69 | 605000 |
1994-08-05 | 22.69 | 22.69 | 22.50 | 22.50 | 987600 |
1994-08-08 | 22.50 | 22.50 | 22.31 | 22.50 | 744600 |
1994-08-09 | 22.50 | 22.69 | 22.38 | 22.56 | 1183400 |
1994-08-10 | 22.56 | 22.63 | 22.38 | 22.44 | 599200 |
1994-08-11 | 22.44 | 22.56 | 22.25 | 22.38 | 1958600 |
1994-08-12 | 22.38 | 22.56 | 22.38 | 22.44 | 1180200 |
1994-08-15 | 22.44 | 22.88 | 22.31 | 22.88 | 1886600 |
1994-08-16 | 22.88 | 23.25 | 22.56 | 23.06 | 1398800 |
1994-08-17 | 23.06 | 23.25 | 22.94 | 23.06 | 1455200 |
1994-08-18 | 23.00 | 23.00 | 22.50 | 22.56 | 1290000 |
1994-08-19 | 22.56 | 22.63 | 22.31 | 22.50 | 1894200 |
1994-08-22 | 22.25 | 22.25 | 21.81 | 22.06 | 2611200 |
1994-08-23 | 22.06 | 22.44 | 22.00 | 22.00 | 1541400 |
1994-08-24 | 22.00 | 22.25 | 22.00 | 22.13 | 1051400 |
1994-08-25 | 22.13 | 22.25 | 22.06 | 22.13 | 860200 |
1994-08-26 | 22.25 | 22.75 | 22.25 | 22.56 | 2393800 |
1994-08-29 | 22.56 | 22.69 | 22.50 | 22.56 | 729600 |
1994-08-30 | 22.56 | 22.75 | 22.50 | 22.56 | 1212200 |
1994-08-31 | 22.63 | 22.81 | 22.63 | 22.75 | 1546000 |
1994-09-01 | 22.75 | 23.00 | 22.69 | 22.88 | 1310600 |
1994-09-02 | 22.88 | 23.13 | 22.88 | 22.94 | 1595200 |
1994-09-06 | 22.94 | 23.19 | 22.81 | 22.88 | 1343400 |
1994-09-07 | 22.94 | 23.19 | 22.94 | 23.19 | 1547400 |
1994-09-08 | 23.13 | 23.13 | 22.69 | 23.06 | 1185400 |
1994-09-09 | 23.06 | 23.13 | 22.56 | 22.88 | 1651600 |
1994-09-12 | 22.88 | 22.94 | 22.50 | 22.63 | 1333200 |
1994-09-13 | 22.63 | 22.75 | 22.50 | 22.63 | 1174000 |
1994-09-14 | 22.63 | 22.75 | 22.44 | 22.69 | 1099000 |
1994-09-15 | 22.69 | 22.94 | 22.63 | 22.88 | 1229400 |
1994-09-16 | 22.81 | 22.81 | 22.56 | 22.81 | 2334000 |
1994-09-19 | 22.81 | 22.81 | 22.38 | 22.56 | 1445200 |
1994-09-20 | 22.44 | 22.44 | 21.94 | 22.13 | 1971000 |
1994-09-21 | 22.13 | 22.13 | 21.69 | 22.00 | 1574800 |
1994-09-22 | 22.00 | 22.00 | 21.56 | 21.69 | 1292000 |
1994-09-23 | 21.69 | 21.81 | 21.31 | 21.44 | 2562000 |
1994-09-26 | 21.44 | 21.75 | 21.25 | 21.69 | 2396200 |
1994-09-27 | 21.75 | 22.06 | 21.75 | 21.94 | 1410200 |
1994-09-28 | 21.94 | 22.19 | 21.88 | 21.94 | 1400400 |
1994-09-29 | 21.94 | 22.06 | 21.75 | 21.88 | 737200 |
1994-09-30 | 21.88 | 21.88 | 21.50 | 21.63 | 1032000 |
1994-10-03 | 21.63 | 21.88 | 21.56 | 21.81 | 1598000 |
1994-10-04 | 21.81 | 21.88 | 21.63 | 21.75 | 1463400 |
1994-10-05 | 21.75 | 21.94 | 21.44 | 21.94 | 2158200 |
1994-10-06 | 21.94 | 22.25 | 21.94 | 22.00 | 1993000 |
1994-10-07 | 22.00 | 22.06 | 21.88 | 22.00 | 749600 |
1994-10-10 | 22.00 | 22.06 | 21.81 | 21.88 | 471800 |
1994-10-11 | 21.88 | 22.25 | 21.88 | 22.19 | 1600000 |
1994-10-12 | 22.19 | 22.19 | 22.06 | 22.06 | 802800 |
1994-10-13 | 22.06 | 22.25 | 22.00 | 22.00 | 1287400 |
1994-10-14 | 22.00 | 22.31 | 21.88 | 22.25 | 1152000 |
1994-10-17 | 22.25 | 22.31 | 22.00 | 22.06 | 915000 |
1994-10-18 | 22.06 | 22.13 | 21.63 | 21.69 | 1584600 |
1994-10-19 | 21.69 | 22.06 | 21.56 | 22.00 | 1424000 |
1994-10-20 | 22.00 | 22.25 | 21.94 | 22.06 | 1495000 |
1994-10-21 | 22.06 | 22.13 | 21.69 | 21.81 | 1599200 |
1994-10-24 | 21.81 | 22.00 | 21.75 | 21.81 | 883000 |
1994-10-25 | 21.69 | 21.69 | 21.31 | 21.56 | 1969600 |
1994-10-26 | 21.63 | 22.06 | 21.63 | 21.63 | 1411200 |
1994-10-27 | 21.69 | 21.88 | 21.69 | 21.75 | 1266000 |
1994-10-28 | 21.75 | 22.06 | 21.75 | 21.88 | 1649600 |
1994-10-31 | 21.88 | 22.06 | 21.88 | 21.94 | 1206000 |
1994-11-01 | 21.94 | 22.00 | 21.81 | 21.94 | 850200 |
1994-11-02 | 21.94 | 22.06 | 21.88 | 21.94 | 1210000 |
1994-11-03 | 21.94 | 22.06 | 21.88 | 22.00 | 744200 |
1994-11-04 | 21.94 | 21.94 | 21.81 | 21.81 | 738600 |
1994-11-07 | 21.81 | 21.94 | 21.75 | 21.94 | 800400 |
1994-11-08 | 21.94 | 22.13 | 21.88 | 21.94 | 1545400 |
1994-11-09 | 21.94 | 22.19 | 21.88 | 22.13 | 2062000 |
1994-11-10 | 22.13 | 22.25 | 21.94 | 22.00 | 1139800 |
1994-11-11 | 21.94 | 21.94 | 21.63 | 21.69 | 847600 |
1994-11-14 | 21.69 | 21.81 | 21.56 | 21.75 | 1028200 |
1994-11-15 | 21.81 | 22.06 | 21.81 | 21.88 | 1011600 |
1994-11-16 | 22.25 | 22.56 | 22.25 | 22.56 | 2578400 |
1994-11-17 | 22.56 | 22.88 | 22.56 | 22.63 | 1879800 |
1994-11-18 | 22.63 | 22.81 | 22.31 | 22.38 | 2451000 |
1994-11-21 | 22.38 | 22.50 | 22.38 | 22.44 | 923600 |
1994-11-22 | 22.44 | 22.69 | 22.31 | 22.50 | 1891400 |
1994-11-23 | 22.44 | 22.44 | 22.13 | 22.31 | 1972000 |
1994-11-25 | 22.31 | 22.38 | 22.25 | 22.31 | 362600 |
1994-11-28 | 22.31 | 22.44 | 22.25 | 22.25 | 1083800 |
1994-11-29 | 22.25 | 22.31 | 22.06 | 22.13 | 989200 |
1994-11-30 | 22.13 | 22.50 | 22.00 | 22.44 | 1564000 |
1994-12-01 | 22.44 | 22.63 | 22.38 | 22.50 | 1214800 |
1994-12-02 | 22.50 | 22.88 | 22.50 | 22.69 | 3566600 |
1994-12-05 | 22.81 | 23.31 | 22.81 | 23.25 | 3405600 |
1994-12-06 | 23.25 | 23.88 | 23.13 | 23.69 | 3058600 |
1994-12-07 | 23.69 | 24.06 | 23.38 | 24.00 | 2226400 |
1994-12-08 | 24.00 | 24.06 | 23.50 | 23.50 | 2141400 |
1994-12-09 | 23.50 | 23.63 | 23.31 | 23.44 | 1671000 |
1994-12-12 | 23.44 | 23.75 | 23.38 | 23.69 | 1801000 |
1994-12-13 | 23.69 | 23.81 | 23.56 | 23.75 | 1829800 |
1994-12-14 | 23.75 | 23.75 | 23.56 | 23.69 | 1624600 |
1994-12-15 | 23.69 | 23.94 | 23.63 | 23.94 | 1937000 |
1994-12-16 | 23.94 | 24.00 | 23.81 | 23.94 | 2569800 |
1994-12-19 | 23.94 | 23.94 | 23.81 | 23.81 | 1050400 |
1994-12-20 | 23.81 | 24.19 | 23.81 | 24.06 | 1921400 |
1994-12-21 | 24.06 | 24.19 | 24.00 | 24.00 | 1179400 |
1994-12-22 | 24.00 | 24.19 | 23.56 | 23.69 | 1818600 |
1994-12-23 | 23.69 | 23.81 | 23.69 | 23.69 | 997600 |
1994-12-27 | 23.69 | 23.75 | 23.63 | 23.69 | 539800 |
1994-12-28 | 23.69 | 23.69 | 23.50 | 23.56 | 770200 |
1994-12-29 | 23.56 | 23.75 | 23.50 | 23.56 | 855000 |
1994-12-30 | 23.56 | 23.63 | 23.31 | 23.50 | 773600 |
1995-01-03 | 23.50 | 23.56 | 23.06 | 23.38 | 1299200 |
1995-01-04 | 23.38 | 23.56 | 23.25 | 23.31 | 1227600 |
1995-01-05 | 23.31 | 23.50 | 23.19 | 23.38 | 1744000 |
1995-01-06 | 23.38 | 24.13 | 23.31 | 23.81 | 2084200 |
1995-01-09 | 23.81 | 24.00 | 23.69 | 23.81 | 1178600 |
1995-01-10 | 23.81 | 24.13 | 23.69 | 23.69 | 1416000 |
1995-01-11 | 23.69 | 23.94 | 23.56 | 23.63 | 1507400 |
1995-01-12 | 23.63 | 24.63 | 23.63 | 24.56 | 2536600 |
1995-01-13 | 24.56 | 24.88 | 24.31 | 24.69 | 2677200 |
1995-01-16 | 24.69 | 24.69 | 24.19 | 24.38 | 2499400 |
1995-01-17 | 24.38 | 24.88 | 24.31 | 24.81 | 2814600 |
1995-01-18 | 24.81 | 24.88 | 24.56 | 24.63 | 1789600 |
1995-01-19 | 24.50 | 24.50 | 24.06 | 24.13 | 1499200 |
1995-01-20 | 24.00 | 24.00 | 23.38 | 23.81 | 2776200 |
1995-01-23 | 23.81 | 23.81 | 23.38 | 23.69 | 1464800 |
1995-01-24 | 23.69 | 24.06 | 23.69 | 23.88 | 1474200 |
1995-01-25 | 23.81 | 23.81 | 23.25 | 23.31 | 2125000 |
1995-01-26 | 23.13 | 23.13 | 22.63 | 22.94 | 3379200 |
1995-01-27 | 22.94 | 23.00 | 22.56 | 22.88 | 2348800 |
1995-01-30 | 22.81 | 22.81 | 22.31 | 22.44 | 2337600 |
1995-01-31 | 22.44 | 22.44 | 22.19 | 22.25 | 2882000 |
1995-02-01 | 22.25 | 23.25 | 22.19 | 22.94 | 3605400 |
1995-02-02 | 23.13 | 23.50 | 23.13 | 23.13 | 3031600 |
1995-02-03 | 23.31 | 24.13 | 23.31 | 23.31 | 4942600 |
1995-02-06 | 23.56 | 23.94 | 23.56 | 23.56 | 3344400 |
1995-02-07 | 23.56 | 23.94 | 23.56 | 23.88 | 2337000 |
1995-02-08 | 23.88 | 24.06 | 23.81 | 23.94 | 2182800 |
1995-02-09 | 23.94 | 24.06 | 23.75 | 23.81 | 2903200 |
1995-02-10 | 23.81 | 23.81 | 23.31 | 23.38 | 2711600 |
1995-02-13 | 23.38 | 23.56 | 23.13 | 23.13 | 1732000 |
1995-02-14 | 23.13 | 23.25 | 22.88 | 22.94 | 2740800 |
1995-02-15 | 22.94 | 23.38 | 22.94 | 23.25 | 3231400 |
1995-02-16 | 23.25 | 23.38 | 23.00 | 23.13 | 1176400 |
1995-02-17 | 23.13 | 23.19 | 22.88 | 23.00 | 2203600 |
1995-02-21 | 23.00 | 23.25 | 23.00 | 23.25 | 1417600 |
1995-02-22 | 23.25 | 23.38 | 23.00 | 23.13 | 1403200 |
1995-02-23 | 23.13 | 23.50 | 23.06 | 23.50 | 1748400 |
1995-02-24 | 23.50 | 23.50 | 23.06 | 23.25 | 4859400 |
1995-02-27 | 23.25 | 23.44 | 23.06 | 23.13 | 2391400 |
1995-02-28 | 23.13 | 23.19 | 23.00 | 23.06 | 2497400 |
1995-03-01 | 23.06 | 23.19 | 22.94 | 23.06 | 2532600 |
1995-03-02 | 23.06 | 23.19 | 23.06 | 23.06 | 1279800 |
1995-03-03 | 23.06 | 23.19 | 23.00 | 23.13 | 1242600 |
1995-03-06 | 23.06 | 23.06 | 22.88 | 22.94 | 2315800 |
1995-03-07 | 22.94 | 23.06 | 22.75 | 22.75 | 1722400 |
1995-03-08 | 22.75 | 22.94 | 22.75 | 22.75 | 1248000 |
1995-03-09 | 22.75 | 23.13 | 22.75 | 23.06 | 1337800 |
1995-03-10 | 23.19 | 23.44 | 23.19 | 23.44 | 1496000 |
1995-03-13 | 23.44 | 23.56 | 23.31 | 23.38 | 887200 |
1995-03-14 | 23.94 | 24.88 | 23.94 | 24.44 | 5557000 |
1995-03-15 | 24.38 | 24.38 | 24.00 | 24.00 | 1804600 |
1995-03-16 | 24.00 | 24.69 | 24.00 | 24.63 | 2979400 |
1995-03-17 | 24.63 | 24.94 | 24.56 | 24.81 | 3218200 |
1995-03-20 | 24.81 | 25.06 | 24.63 | 24.63 | 2273200 |
1995-03-21 | 24.63 | 24.88 | 24.56 | 24.63 | 1403800 |
1995-03-22 | 24.63 | 24.63 | 24.31 | 24.31 | 882800 |
1995-03-23 | 24.31 | 24.56 | 24.13 | 24.56 | 1353400 |
1995-03-24 | 24.56 | 25.06 | 24.50 | 24.88 | 2689600 |
1995-03-27 | 25.38 | 25.94 | 25.38 | 25.81 | 4302000 |
1995-03-28 | 25.81 | 25.88 | 25.56 | 25.81 | 2087400 |
1995-03-29 | 25.81 | 26.94 | 25.81 | 26.25 | 6144800 |
1995-03-30 | 26.25 | 26.63 | 25.88 | 26.56 | 4178400 |
1995-03-31 | 26.56 | 27.00 | 26.00 | 26.88 | 3813200 |
1995-04-03 | 26.81 | 26.81 | 26.31 | 26.44 | 3261000 |
1995-04-04 | 26.44 | 26.75 | 26.31 | 26.75 | 3501200 |
1995-04-05 | 26.75 | 27.00 | 26.50 | 26.63 | 2164200 |
1995-04-06 | 26.63 | 26.81 | 26.56 | 26.69 | 1524800 |
1995-04-07 | 26.69 | 26.88 | 26.63 | 26.69 | 1698000 |
1995-04-10 | 26.69 | 26.94 | 26.63 | 26.94 | 1344600 |
1995-04-11 | 26.94 | 27.19 | 26.75 | 26.94 | 2529400 |
1995-04-12 | 27.00 | 28.25 | 27.00 | 27.94 | 4944600 |
1995-04-13 | 27.94 | 27.94 | 27.31 | 27.56 | 2348000 |
1995-04-17 | 27.56 | 27.81 | 27.56 | 27.63 | 1821000 |
1995-04-18 | 27.50 | 27.50 | 26.56 | 26.75 | 2406200 |
1995-04-19 | 26.75 | 27.25 | 26.75 | 26.88 | 2038200 |
1995-04-20 | 27.00 | 27.50 | 27.00 | 27.44 | 2169600 |
1995-04-21 | 27.44 | 28.00 | 27.38 | 27.88 | 2630800 |
1995-04-24 | 27.88 | 28.50 | 27.63 | 28.44 | 2645400 |
1995-04-25 | 28.31 | 28.31 | 27.88 | 28.06 | 2572800 |
1995-04-26 | 28.06 | 28.31 | 27.88 | 28.06 | 3009400 |
1995-04-27 | 28.06 | 28.19 | 27.75 | 27.94 | 1996400 |
1995-04-28 | 27.88 | 27.88 | 27.31 | 27.50 | 2270800 |
1995-05-01 | 27.50 | 27.69 | 27.44 | 27.44 | 1840800 |
1995-05-02 | 27.44 | 27.88 | 27.31 | 27.81 | 1414600 |
1995-05-03 | 27.81 | 28.13 | 27.75 | 28.00 | 1807800 |
1995-05-04 | 28.00 | 28.31 | 27.69 | 27.75 | 2710400 |
1995-05-05 | 27.75 | 27.81 | 27.31 | 27.44 | 1825400 |
1995-05-08 | 27.38 | 27.38 | 26.88 | 27.31 | 1889000 |
1995-05-09 | 27.38 | 27.88 | 27.38 | 27.88 | 2035600 |
1995-05-10 | 27.88 | 28.13 | 27.25 | 27.25 | 1651000 |
1995-05-11 | 27.25 | 27.25 | 27.06 | 27.19 | 1814600 |
1995-05-12 | 27.19 | 27.38 | 27.00 | 27.31 | 1783800 |
1995-05-15 | 27.31 | 27.69 | 27.00 | 27.44 | 2025400 |
1995-05-16 | 27.44 | 27.88 | 27.44 | 27.81 | 1503200 |
1995-05-17 | 27.88 | 28.69 | 27.88 | 28.50 | 3838800 |
1995-05-18 | 28.50 | 28.75 | 27.81 | 27.81 | 2491800 |
1995-05-19 | 27.81 | 27.94 | 27.38 | 27.56 | 2817400 |
1995-05-22 | 27.81 | 28.63 | 27.81 | 28.13 | 2918200 |
1995-05-23 | 28.13 | 28.50 | 28.06 | 28.44 | 2859600 |
1995-05-24 | 28.50 | 29.25 | 28.50 | 28.75 | 3740600 |
1995-05-25 | 28.56 | 28.56 | 28.13 | 28.38 | 2279400 |
1995-05-26 | 28.38 | 28.56 | 28.13 | 28.25 | 1692400 |
1995-05-30 | 28.38 | 29.25 | 28.38 | 29.13 | 1826000 |
1995-05-31 | 29.13 | 29.44 | 28.81 | 29.44 | 2142200 |
1995-06-01 | 29.44 | 29.44 | 29.00 | 29.31 | 1723200 |
1995-06-02 | 29.31 | 29.50 | 29.00 | 29.50 | 2000000 |
1995-06-05 | 30.19 | 31.38 | 30.19 | 30.81 | 6654600 |
1995-06-06 | 30.81 | 30.81 | 29.94 | 30.38 | 3074400 |
1995-06-07 | 30.38 | 30.81 | 30.00 | 30.56 | 2676400 |
1995-06-08 | 30.69 | 31.38 | 30.69 | 31.13 | 3309400 |
1995-06-09 | 31.13 | 31.19 | 30.94 | 31.19 | 2260400 |
1995-06-12 | 31.19 | 31.31 | 31.06 | 31.19 | 2318000 |
1995-06-13 | 31.19 | 32.44 | 31.19 | 32.44 | 5254800 |
1995-06-14 | 32.31 | 32.31 | 32.00 | 32.00 | 3878200 |
1995-06-15 | 32.00 | 32.44 | 31.94 | 31.94 | 3020400 |
1995-06-16 | 31.94 | 32.25 | 31.88 | 32.19 | 2720800 |
1995-06-19 | 32.25 | 32.56 | 32.25 | 32.50 | 3721200 |
1995-06-20 | 32.44 | 32.44 | 32.00 | 32.13 | 2416400 |
1995-06-21 | 32.13 | 32.38 | 32.00 | 32.25 | 1949600 |
1995-06-22 | 32.25 | 32.56 | 32.13 | 32.25 | 1555600 |
1995-06-23 | 32.25 | 32.69 | 32.06 | 32.69 | 1740600 |
1995-06-26 | 32.56 | 32.56 | 31.75 | 31.81 | 1551400 |
1995-06-27 | 31.69 | 31.69 | 31.13 | 31.56 | 2603800 |
1995-06-28 | 31.56 | 31.94 | 31.44 | 31.88 | 1552400 |
1995-06-29 | 31.88 | 32.31 | 31.88 | 32.25 | 1731400 |
1995-06-30 | 32.25 | 32.25 | 30.88 | 31.31 | 3975400 |
1995-07-03 | 31.13 | 31.13 | 30.56 | 30.81 | 1624000 |
1995-07-05 | 30.81 | 32.13 | 30.69 | 31.56 | 4221600 |
1995-07-06 | 31.63 | 32.38 | 31.63 | 32.38 | 2675400 |
1995-07-07 | 32.38 | 33.00 | 32.19 | 32.31 | 4339200 |
1995-07-10 | 32.31 | 32.38 | 31.94 | 32.13 | 1863200 |
1995-07-11 | 32.13 | 32.13 | 31.63 | 32.06 | 1381400 |
1995-07-12 | 32.06 | 32.25 | 31.94 | 32.13 | 1689600 |
1995-07-13 | 32.13 | 32.75 | 32.00 | 32.75 | 1972000 |
1995-07-14 | 32.75 | 32.81 | 32.25 | 32.38 | 1610400 |
1995-07-17 | 32.38 | 32.44 | 32.19 | 32.44 | 1461000 |
1995-07-18 | 32.31 | 32.31 | 31.50 | 31.88 | 2598600 |
1995-07-19 | 31.88 | 31.88 | 30.19 | 31.38 | 3569400 |
1995-07-20 | 31.38 | 31.56 | 31.13 | 31.38 | 2222000 |
1995-07-21 | 31.38 | 31.88 | 31.25 | 31.50 | 3036200 |
1995-07-24 | 31.50 | 32.00 | 31.25 | 32.00 | 1816600 |
1995-07-25 | 33.00 | 33.50 | 33.00 | 33.00 | 5517600 |
1995-07-26 | 33.00 | 33.38 | 32.63 | 32.69 | 4929400 |
1995-07-27 | 32.75 | 33.81 | 32.75 | 33.75 | 3030000 |
1995-07-28 | 33.75 | 34.06 | 33.31 | 34.06 | 1961600 |
1995-07-31 | 33.81 | 33.81 | 33.44 | 33.50 | 1553200 |
1995-08-01 | 33.50 | 33.69 | 33.38 | 33.56 | 2234800 |
1995-08-02 | 33.56 | 34.06 | 32.94 | 33.13 | 2215000 |
1995-08-03 | 33.13 | 33.69 | 32.81 | 33.50 | 1801600 |
1995-08-04 | 33.50 | 33.75 | 33.19 | 33.25 | 877800 |
1995-08-07 | 33.25 | 33.38 | 33.00 | 33.19 | 2145200 |
1995-08-08 | 33.19 | 33.19 | 32.88 | 32.94 | 1273400 |
1995-08-09 | 32.88 | 32.88 | 32.63 | 32.69 | 1238000 |
1995-08-10 | 32.69 | 32.81 | 32.00 | 32.25 | 3020600 |
1995-08-11 | 32.19 | 32.19 | 31.75 | 32.06 | 1788600 |
1995-08-14 | 32.06 | 32.44 | 31.81 | 32.31 | 1564800 |
1995-08-15 | 32.31 | 32.44 | 31.81 | 31.94 | 1357800 |
1995-08-16 | 31.94 | 32.25 | 31.50 | 31.63 | 1814200 |
1995-08-17 | 31.56 | 31.56 | 31.13 | 31.31 | 1874200 |
1995-08-18 | 31.31 | 31.81 | 31.25 | 31.63 | 2312200 |
1995-08-21 | 32.06 | 32.63 | 32.06 | 32.44 | 2511000 |
1995-08-22 | 32.44 | 32.56 | 32.25 | 32.44 | 1546400 |
1995-08-23 | 32.44 | 32.44 | 31.81 | 31.81 | 2221000 |
1995-08-24 | 31.81 | 32.06 | 31.56 | 31.56 | 1412000 |
1995-08-25 | 31.56 | 32.06 | 31.56 | 31.63 | 1250600 |
1995-08-28 | 31.63 | 31.88 | 31.31 | 31.88 | 999800 |
1995-08-29 | 31.88 | 32.25 | 31.81 | 32.00 | 1245000 |
1995-08-30 | 32.00 | 32.19 | 31.88 | 32.00 | 888400 |
1995-08-31 | 32.00 | 32.06 | 31.88 | 32.00 | 843800 |
1995-09-01 | 32.00 | 33.19 | 31.94 | 32.69 | 2275600 |
1995-09-05 | 32.81 | 33.94 | 32.81 | 33.69 | 3209600 |
1995-09-06 | 33.81 | 34.44 | 33.81 | 34.00 | 2322000 |
1995-09-07 | 33.88 | 33.88 | 33.19 | 33.31 | 1709200 |
1995-09-08 | 33.31 | 34.38 | 33.31 | 34.25 | 2217800 |
1995-09-11 | 34.25 | 34.81 | 34.13 | 34.69 | 2282800 |
1995-09-12 | 34.69 | 35.00 | 34.56 | 34.94 | 1421800 |
1995-09-13 | 34.94 | 35.44 | 34.75 | 35.38 | 2358400 |
1995-09-14 | 35.38 | 35.56 | 34.94 | 35.50 | 1770200 |
1995-09-15 | 35.50 | 35.56 | 34.88 | 34.94 | 2914800 |
1995-09-18 | 34.94 | 35.38 | 34.25 | 35.38 | 2271200 |
1995-09-19 | 35.38 | 35.38 | 35.00 | 35.31 | 1691400 |
1995-09-20 | 35.31 | 36.00 | 35.25 | 35.88 | 1324800 |
1995-09-21 | 35.88 | 36.19 | 35.50 | 35.81 | 2144000 |
1995-09-22 | 35.38 | 35.38 | 34.75 | 35.06 | 1683800 |
1995-09-25 | 35.06 | 35.13 | 34.63 | 34.63 | 1434200 |
1995-09-26 | 34.50 | 34.50 | 34.25 | 34.31 | 1934800 |
1995-09-27 | 33.94 | 33.94 | 33.44 | 33.88 | 2568800 |
1995-09-28 | 33.88 | 34.38 | 33.75 | 34.31 | 2088600 |
1995-09-29 | 34.31 | 34.69 | 34.06 | 34.13 | 1833000 |
1995-10-02 | 34.00 | 34.00 | 33.31 | 33.56 | 1371400 |
1995-10-03 | 33.50 | 33.50 | 32.25 | 32.81 | 3377200 |
1995-10-04 | 32.75 | 32.75 | 32.25 | 32.38 | 2162000 |
1995-10-05 | 32.38 | 32.38 | 31.94 | 32.31 | 2410600 |
1995-10-06 | 32.31 | 32.81 | 32.06 | 32.69 | 1584000 |
1995-10-09 | 32.69 | 32.69 | 31.94 | 32.00 | 1435000 |
1995-10-10 | 32.00 | 32.44 | 31.00 | 32.38 | 3505000 |
1995-10-11 | 32.38 | 33.06 | 32.38 | 33.00 | 2300400 |
1995-10-12 | 33.00 | 33.56 | 32.88 | 33.31 | 2292000 |
1995-10-13 | 33.31 | 33.81 | 33.31 | 33.75 | 2362600 |
1995-10-16 | 33.75 | 34.06 | 33.69 | 33.81 | 1350800 |
1995-10-17 | 33.81 | 33.81 | 33.13 | 33.31 | 1505600 |
1995-10-18 | 33.31 | 33.38 | 32.56 | 32.81 | 2373200 |
1995-10-19 | 32.81 | 32.88 | 32.50 | 32.75 | 1830600 |
1995-10-20 | 32.81 | 33.38 | 32.81 | 33.13 | 1624600 |
1995-10-23 | 33.13 | 33.25 | 32.63 | 33.25 | 1222200 |
1995-10-24 | 33.25 | 33.56 | 33.06 | 33.44 | 1098800 |
1995-10-25 | 33.44 | 33.88 | 33.44 | 33.63 | 2125000 |
1995-10-26 | 33.63 | 33.81 | 32.88 | 33.13 | 1914800 |
1995-10-27 | 33.13 | 33.88 | 33.13 | 33.88 | 1280000 |
1995-10-30 | 33.88 | 33.88 | 33.38 | 33.56 | 1192600 |
1995-10-31 | 33.56 | 33.56 | 32.75 | 32.75 | 1509800 |
1995-11-01 | 32.94 | 34.25 | 32.94 | 34.00 | 4305800 |
1995-11-02 | 34.00 | 35.19 | 33.88 | 34.69 | 3594200 |
1995-11-03 | 34.69 | 35.06 | 34.38 | 34.69 | 1843400 |
1995-11-06 | 34.69 | 34.94 | 34.31 | 34.88 | 2061800 |
1995-11-07 | 34.88 | 35.06 | 34.63 | 34.88 | 1717000 |
1995-11-08 | 34.88 | 35.00 | 34.69 | 34.94 | 2433000 |
1995-11-09 | 34.94 | 35.13 | 34.94 | 35.00 | 1275000 |
1995-11-10 | 35.00 | 35.81 | 34.88 | 35.63 | 1637400 |
1995-11-13 | 35.63 | 36.06 | 35.31 | 35.88 | 1746200 |
1995-11-14 | 35.88 | 36.50 | 35.63 | 35.75 | 2108800 |
1995-11-15 | 35.75 | 37.19 | 35.63 | 37.00 | 3008800 |
1995-11-16 | 37.31 | 37.94 | 37.31 | 37.94 | 4572800 |
1995-11-17 | 37.94 | 38.00 | 36.75 | 36.88 | 3332400 |
1995-11-20 | 36.88 | 37.19 | 36.56 | 36.63 | 1530800 |
1995-11-21 | 36.63 | 36.81 | 36.31 | 36.69 | 1414200 |
1995-11-22 | 36.69 | 37.19 | 36.38 | 37.06 | 4764600 |
1995-11-24 | 36.94 | 36.94 | 36.63 | 36.75 | 1167600 |
1995-11-27 | 36.75 | 36.94 | 36.44 | 36.63 | 2035000 |
1995-11-28 | 36.63 | 36.69 | 36.00 | 36.00 | 1672400 |
1995-11-29 | 36.13 | 36.69 | 36.13 | 36.69 | 2461800 |
1995-11-30 | 36.63 | 36.63 | 36.31 | 36.44 | 2314000 |
1995-12-01 | 36.44 | 37.06 | 36.44 | 36.75 | 2329800 |
1995-12-04 | 36.50 | 36.50 | 36.31 | 36.38 | 1600800 |
1995-12-05 | 36.38 | 37.19 | 36.19 | 37.00 | 1906600 |
1995-12-06 | 37.19 | 37.63 | 37.19 | 37.56 | 1682800 |
1995-12-07 | 37.50 | 37.50 | 36.69 | 37.02 | 1605000 |
1995-12-08 | 37.02 | 37.06 | 36.50 | 36.69 | 1042800 |
1995-12-11 | 36.69 | 36.69 | 36.31 | 36.44 | 1373200 |
1995-12-12 | 36.75 | 37.44 | 36.75 | 37.19 | 1974000 |
1995-12-13 | 37.25 | 38.44 | 37.25 | 38.25 | 2416200 |
1995-12-14 | 38.19 | 38.19 | 36.56 | 36.75 | 2024800 |
1995-12-15 | 37.25 | 37.81 | 37.25 | 37.69 | 4464400 |
1995-12-18 | 37.63 | 37.63 | 36.25 | 36.44 | 1852600 |
1995-12-19 | 36.63 | 38.06 | 36.63 | 37.69 | 3989400 |
1995-12-20 | 38.06 | 40.00 | 38.06 | 39.00 | 4334000 |
1995-12-21 | 38.75 | 38.75 | 37.56 | 38.38 | 2448600 |
1995-12-22 | 38.38 | 39.19 | 38.25 | 38.75 | 2277600 |
1995-12-26 | 38.75 | 39.06 | 38.69 | 38.88 | 854400 |
1995-12-27 | 38.88 | 39.31 | 38.81 | 38.94 | 1232800 |
1995-12-28 | 38.94 | 39.13 | 38.69 | 38.88 | 1213400 |
1995-12-29 | 38.88 | 39.44 | 38.81 | 39.19 | 1155600 |
1996-01-02 | 39.19 | 40.56 | 38.94 | 39.94 | 2617800 |
1996-01-03 | 39.94 | 40.50 | 39.44 | 39.56 | 3186800 |
1996-01-04 | 39.56 | 40.13 | 38.38 | 38.56 | 3216000 |
1996-01-05 | 38.56 | 39.44 | 38.06 | 39.25 | 2847000 |
1996-01-08 | 39.88 | 40.25 | 39.88 | 40.13 | 2094200 |
1996-01-09 | 40.13 | 40.69 | 38.81 | 39.68 | 3313000 |
1996-01-10 | 39.56 | 39.56 | 38.19 | 38.38 | 2397200 |
1996-01-11 | 38.38 | 39.00 | 38.06 | 38.88 | 2674400 |
1996-01-12 | 38.88 | 39.38 | 38.38 | 38.88 | 2282800 |
1996-01-15 | 38.88 | 38.88 | 38.38 | 38.50 | 1189200 |
1996-01-16 | 38.25 | 38.25 | 37.69 | 38.00 | 2304800 |
1996-01-17 | 38.00 | 38.38 | 37.75 | 38.19 | 2303200 |
1996-01-18 | 38.81 | 39.38 | 38.81 | 39.38 | 2360400 |
1996-01-19 | 39.25 | 39.25 | 38.19 | 39.19 | 2845600 |
1996-01-22 | 39.19 | 40.00 | 39.00 | 39.56 | 2294800 |
1996-01-23 | 39.31 | 39.31 | 38.50 | 38.81 | 2756400 |
1996-01-24 | 38.81 | 39.19 | 38.25 | 38.50 | 2396200 |
1996-01-25 | 38.50 | 39.38 | 38.44 | 38.50 | 3407000 |
1996-01-26 | 38.50 | 38.81 | 38.38 | 38.38 | 1779200 |
1996-01-29 | 38.38 | 38.88 | 38.31 | 38.56 | 2240800 |
1996-01-30 | 38.56 | 39.19 | 38.56 | 38.81 | 2306000 |
1996-01-31 | 38.81 | 38.88 | 38.13 | 38.75 | 2871000 |
1996-02-01 | 38.75 | 39.00 | 38.63 | 38.94 | 2712600 |
1996-02-02 | 39.00 | 39.38 | 39.00 | 39.00 | 1753200 |
1996-02-05 | 39.00 | 39.88 | 39.00 | 39.75 | 1777600 |
1996-02-06 | 39.75 | 40.06 | 39.31 | 40.06 | 3018200 |
1996-02-07 | 40.06 | 40.13 | 39.63 | 39.94 | 2374600 |
1996-02-08 | 39.94 | 40.00 | 39.69 | 39.75 | 2302000 |
1996-02-09 | 40.13 | 41.56 | 40.13 | 41.31 | 3846200 |
1996-02-12 | 41.31 | 41.94 | 41.06 | 41.63 | 2403800 |
1996-02-13 | 41.56 | 41.56 | 41.00 | 41.56 | 3139800 |
1996-02-14 | 41.56 | 41.81 | 41.19 | 41.69 | 1516800 |
1996-02-15 | 41.69 | 41.69 | 41.19 | 41.25 | 1396000 |
1996-02-16 | 41.19 | 41.19 | 40.75 | 40.81 | 2232200 |
1996-02-20 | 40.81 | 40.88 | 39.75 | 40.38 | 1779000 |
1996-02-21 | 40.44 | 41.81 | 40.44 | 41.50 | 2494400 |
1996-02-22 | 41.50 | 42.31 | 41.19 | 41.75 | 2374200 |
1996-02-23 | 41.75 | 42.25 | 41.56 | 41.81 | 1602400 |
1996-02-26 | 41.38 | 41.38 | 40.63 | 40.88 | 1788400 |
1996-02-27 | 40.88 | 40.94 | 40.00 | 40.56 | 1644600 |
1996-02-28 | 40.56 | 41.44 | 40.31 | 40.38 | 1744600 |
1996-02-29 | 40.38 | 41.00 | 40.25 | 40.56 | 2033600 |
1996-03-01 | 40.56 | 40.75 | 39.00 | 40.25 | 4937800 |
1996-03-04 | 40.25 | 41.06 | 40.00 | 40.75 | 2021800 |
1996-03-05 | 40.75 | 40.94 | 40.44 | 40.63 | 1495000 |
1996-03-06 | 40.63 | 40.69 | 40.13 | 40.38 | 2560600 |
1996-03-07 | 40.25 | 40.25 | 39.81 | 40.19 | 1221200 |
1996-03-08 | 39.88 | 39.88 | 38.13 | 39.31 | 3967800 |
1996-03-11 | 39.31 | 41.75 | 39.31 | 41.50 | 3542200 |
1996-03-12 | 41.19 | 41.19 | 40.38 | 40.88 | 3488000 |
1996-03-13 | 40.88 | 40.94 | 40.19 | 40.38 | 2033600 |
1996-03-14 | 40.50 | 41.44 | 40.50 | 41.13 | 1896800 |
1996-03-15 | 41.13 | 41.13 | 40.31 | 40.44 | 2237000 |
1996-03-18 | 40.75 | 43.00 | 40.75 | 42.81 | 5073800 |
1996-03-19 | 42.81 | 44.31 | 42.81 | 44.00 | 5682800 |
1996-03-20 | 43.88 | 43.88 | 43.44 | 43.63 | 2471800 |
1996-03-21 | 43.63 | 44.06 | 43.38 | 43.81 | 1847000 |
1996-03-22 | 43.81 | 44.56 | 43.50 | 44.44 | 1229600 |
1996-03-25 | 44.44 | 44.56 | 43.44 | 43.94 | 1674000 |
1996-03-26 | 43.94 | 44.44 | 43.50 | 43.94 | 1922400 |
1996-03-27 | 43.94 | 44.38 | 43.69 | 44.31 | 2467200 |
1996-03-28 | 44.31 | 44.38 | 43.63 | 44.19 | 1647200 |
1996-03-29 | 44.19 | 44.31 | 43.19 | 43.31 | 2282800 |
1996-04-01 | 43.31 | 43.56 | 42.25 | 42.44 | 3356400 |
1996-04-02 | 42.44 | 43.19 | 42.25 | 43.13 | 3937800 |
1996-04-03 | 43.13 | 43.50 | 42.44 | 43.44 | 1811600 |
1996-04-04 | 43.38 | 43.38 | 42.31 | 42.69 | 1999800 |
1996-04-08 | 42.13 | 42.13 | 41.00 | 41.50 | 3356800 |
1996-04-09 | 41.50 | 41.63 | 40.63 | 41.06 | 2829800 |
1996-04-10 | 41.00 | 41.00 | 39.88 | 40.25 | 5297800 |
1996-04-11 | 40.25 | 40.31 | 38.44 | 39.56 | 7066800 |
1996-04-12 | 40.00 | 40.88 | 40.00 | 40.75 | 4510800 |
1996-04-15 | 40.75 | 40.94 | 40.63 | 40.75 | 2108400 |
1996-04-16 | 40.75 | 40.81 | 40.31 | 40.38 | 2004800 |
1996-04-17 | 40.38 | 40.38 | 39.69 | 39.75 | 2258000 |
1996-04-18 | 39.75 | 41.00 | 39.75 | 40.69 | 3157800 |
1996-04-19 | 40.69 | 40.81 | 40.25 | 40.56 | 2297400 |
1996-04-22 | 40.75 | 41.38 | 40.75 | 41.13 | 1931800 |
1996-04-23 | 41.13 | 41.31 | 40.56 | 40.69 | 1496200 |
1996-04-24 | 40.69 | 41.00 | 39.94 | 40.25 | 2412000 |
1996-04-25 | 40.25 | 40.69 | 40.06 | 40.25 | 1800400 |
1996-04-26 | 40.25 | 40.56 | 40.19 | 40.38 | 1002200 |
1996-04-29 | 40.38 | 40.81 | 39.50 | 40.38 | 2724000 |
1996-04-30 | 40.38 | 41.06 | 40.38 | 41.06 | 1631600 |
1996-05-01 | 40.94 | 40.94 | 40.31 | 40.31 | 1405400 |
1996-05-02 | 40.19 | 40.19 | 38.06 | 38.75 | 4722800 |
1996-05-03 | 38.81 | 39.63 | 38.81 | 39.00 | 3665800 |
1996-05-06 | 39.00 | 39.19 | 37.88 | 38.38 | 3125000 |
1996-05-07 | 38.38 | 38.38 | 37.44 | 37.44 | 3914400 |
1996-05-08 | 37.44 | 38.25 | 37.06 | 38.19 | 5769000 |
1996-05-09 | 38.25 | 39.00 | 38.25 | 38.63 | 2490200 |
1996-05-10 | 39.00 | 39.75 | 39.00 | 39.69 | 2344400 |
1996-05-13 | 39.69 | 39.94 | 39.00 | 39.69 | 3566600 |
1996-05-14 | 40.00 | 40.88 | 40.00 | 40.88 | 2569800 |
1996-05-15 | 40.88 | 41.06 | 40.56 | 40.69 | 3934000 |
1996-05-16 | 41.00 | 41.56 | 41.00 | 41.19 | 2635200 |
1996-05-17 | 41.31 | 41.94 | 41.31 | 41.50 | 2401800 |
1996-05-20 | 41.50 | 41.50 | 40.81 | 41.31 | 1757400 |
1996-05-21 | 41.31 | 42.00 | 41.19 | 41.94 | 1520800 |
1996-05-22 | 41.94 | 43.19 | 41.63 | 42.69 | 2793400 |
1996-05-23 | 42.69 | 42.75 | 42.25 | 42.63 | 2241000 |
1996-05-24 | 42.63 | 43.00 | 41.94 | 41.94 | 1203800 |
1996-05-28 | 42.50 | 43.13 | 42.50 | 42.81 | 2098000 |
1996-05-29 | 42.81 | 42.94 | 41.88 | 42.44 | 1882800 |
1996-05-30 | 42.44 | 43.38 | 42.25 | 42.88 | 1954000 |
1996-05-31 | 42.88 | 42.94 | 42.44 | 42.63 | 1772200 |
1996-06-03 | 42.63 | 42.75 | 42.00 | 42.19 | 1957200 |
1996-06-04 | 42.19 | 42.38 | 41.75 | 42.06 | 2548600 |
1996-06-05 | 42.06 | 42.69 | 42.00 | 42.44 | 1922000 |
1996-06-06 | 42.44 | 42.69 | 42.25 | 42.25 | 1682600 |
1996-06-07 | 42.25 | 43.19 | 41.31 | 42.94 | 2590600 |
1996-06-10 | 42.94 | 43.38 | 42.81 | 43.19 | 1600800 |
1996-06-11 | 43.19 | 43.19 | 42.38 | 42.44 | 1646200 |
1996-06-12 | 42.44 | 42.56 | 41.88 | 42.00 | 1886200 |
1996-06-13 | 42.00 | 42.25 | 41.63 | 41.63 | 1447400 |
1996-06-14 | 41.63 | 41.75 | 41.50 | 41.69 | 1158400 |
1996-06-17 | 41.69 | 41.81 | 41.44 | 41.56 | 1326800 |
1996-06-18 | 41.56 | 41.94 | 41.31 | 41.56 | 1860400 |
1996-06-19 | 41.63 | 42.69 | 41.63 | 42.38 | 2604600 |
1996-06-20 | 42.63 | 43.75 | 42.63 | 43.69 | 3588400 |
1996-06-21 | 43.69 | 44.63 | 43.50 | 44.56 | 4541200 |
1996-06-24 | 44.56 | 44.69 | 44.19 | 44.50 | 1903200 |
1996-06-25 | 44.50 | 45.19 | 44.19 | 45.19 | 3589200 |
1996-06-26 | 45.19 | 45.25 | 44.44 | 44.50 | 3044000 |
1996-06-27 | 44.50 | 44.88 | 44.38 | 44.88 | 1633600 |
1996-06-28 | 44.81 | 44.81 | 43.56 | 43.56 | 2044200 |
1996-07-01 | 44.00 | 44.94 | 44.00 | 44.94 | 2636600 |
1996-07-02 | 44.94 | 47.06 | 44.69 | 46.00 | 3368800 |
1996-07-03 | 46.00 | 46.50 | 45.31 | 45.69 | 2589600 |
1996-07-05 | 45.31 | 45.31 | 44.63 | 44.94 | 1122600 |
1996-07-08 | 44.94 | 45.06 | 44.44 | 44.88 | 2376400 |
1996-07-09 | 44.94 | 45.38 | 44.94 | 45.19 | 2544800 |
1996-07-10 | 45.13 | 45.13 | 43.81 | 45.13 | 2068000 |
1996-07-11 | 45.00 | 45.00 | 43.56 | 44.06 | 3020400 |
1996-07-12 | 44.06 | 44.56 | 43.56 | 44.13 | 1743600 |
1996-07-15 | 44.06 | 44.06 | 42.50 | 43.38 | 1847200 |
1996-07-16 | 43.13 | 43.13 | 39.94 | 42.38 | 4820400 |
1996-07-17 | 42.38 | 43.00 | 42.00 | 42.63 | 2562000 |
1996-07-18 | 42.63 | 44.06 | 42.56 | 44.06 | 3220600 |
1996-07-19 | 44.06 | 44.25 | 43.56 | 43.63 | 2171000 |
1996-07-22 | 43.44 | 43.44 | 42.94 | 43.19 | 1303400 |
1996-07-23 | 43.19 | 43.63 | 41.94 | 42.00 | 2570200 |
1996-07-24 | 42.00 | 43.00 | 41.25 | 42.94 | 2345200 |
1996-07-25 | 43.31 | 44.19 | 43.31 | 44.06 | 2967600 |
1996-07-26 | 44.06 | 44.38 | 43.81 | 44.19 | 1939600 |
1996-07-29 | 44.06 | 44.06 | 43.25 | 43.25 | 1195400 |
1996-07-30 | 43.31 | 44.00 | 43.31 | 43.88 | 1730400 |
1996-07-31 | 43.88 | 44.56 | 43.81 | 44.25 | 1588600 |
1996-08-01 | 44.25 | 45.44 | 44.19 | 44.56 | 3596400 |
1996-08-02 | 45.00 | 45.88 | 45.00 | 45.81 | 2391600 |
1996-08-05 | 45.81 | 45.81 | 44.75 | 44.75 | 1236600 |
1996-08-06 | 44.75 | 45.94 | 44.63 | 45.38 | 1625400 |
1996-08-07 | 45.50 | 46.25 | 45.50 | 46.13 | 2026400 |
1996-08-08 | 46.13 | 46.75 | 45.75 | 46.25 | 1903200 |
1996-08-09 | 46.25 | 46.25 | 45.50 | 45.50 | 1031400 |
1996-08-12 | 45.50 | 45.63 | 45.19 | 45.50 | 1409000 |
1996-08-13 | 45.44 | 45.44 | 45.00 | 45.13 | 1796000 |
1996-08-14 | 45.13 | 46.00 | 45.13 | 45.31 | 2558400 |
1996-08-15 | 45.38 | 45.94 | 45.38 | 45.69 | 1287200 |
1996-08-16 | 45.69 | 46.19 | 45.50 | 45.88 | 1648800 |
1996-08-19 | 45.88 | 46.06 | 45.75 | 45.81 | 871200 |
1996-08-20 | 45.81 | 46.00 | 45.75 | 45.88 | 1412400 |
1996-08-21 | 45.88 | 45.88 | 45.38 | 45.56 | 983800 |
1996-08-22 | 45.56 | 45.75 | 44.69 | 44.81 | 3697400 |
1996-08-23 | 44.81 | 45.31 | 44.81 | 45.19 | 2264400 |
1996-08-26 | 45.19 | 45.69 | 45.19 | 45.19 | 1487800 |
1996-08-27 | 45.38 | 45.69 | 45.38 | 45.63 | 1627200 |
1996-08-28 | 45.94 | 46.50 | 45.94 | 46.06 | 2662400 |
1996-08-29 | 46.06 | 46.31 | 45.69 | 45.81 | 1990800 |
1996-08-30 | 45.69 | 45.69 | 45.25 | 45.25 | 1711400 |
1996-09-03 | 45.25 | 45.94 | 44.81 | 45.31 | 2441200 |
1996-09-04 | 45.38 | 45.94 | 45.38 | 45.69 | 3143800 |
1996-09-05 | 45.69 | 45.69 | 45.13 | 45.25 | 2191600 |
1996-09-06 | 45.25 | 45.56 | 45.00 | 45.13 | 3066400 |
1996-09-09 | 45.13 | 45.31 | 45.00 | 45.06 | 2590800 |
1996-09-10 | 45.06 | 45.25 | 44.94 | 44.94 | 2430200 |
1996-09-11 | 44.94 | 45.25 | 44.88 | 45.13 | 2184400 |
1996-09-12 | 45.13 | 45.56 | 45.13 | 45.25 | 2094200 |
1996-09-13 | 45.38 | 45.75 | 45.38 | 45.50 | 3018400 |
1996-09-16 | 45.56 | 45.88 | 45.56 | 45.56 | 1858200 |
1996-09-17 | 45.56 | 45.75 | 45.44 | 45.50 | 1946600 |
1996-09-18 | 45.50 | 45.75 | 45.38 | 45.56 | 1718600 |
1996-09-19 | 45.56 | 46.38 | 45.50 | 46.19 | 2160400 |
1996-09-20 | 46.38 | 47.44 | 46.38 | 47.44 | 3545400 |
1996-09-23 | 47.44 | 47.44 | 47.13 | 47.31 | 1331600 |
1996-09-24 | 47.31 | 47.69 | 46.81 | 47.13 | 2069800 |
1996-09-25 | 47.13 | 47.81 | 47.13 | 47.38 | 2028000 |
1996-09-26 | 47.38 | 48.00 | 47.31 | 47.69 | 1718200 |
1996-09-27 | 47.69 | 47.75 | 47.25 | 47.44 | 1026200 |
1996-09-30 | 47.44 | 47.63 | 47.19 | 47.25 | 1267000 |
1996-10-01 | 47.31 | 47.81 | 47.31 | 47.63 | 1613600 |
1996-10-02 | 47.69 | 48.19 | 47.69 | 48.19 | 1222800 |
1996-10-03 | 48.31 | 48.75 | 48.31 | 48.50 | 2436000 |
1996-10-04 | 48.56 | 49.06 | 48.56 | 48.94 | 1761400 |
1996-10-07 | 49.00 | 49.44 | 49.00 | 49.31 | 1405600 |
1996-10-08 | 49.31 | 49.38 | 48.94 | 49.00 | 1642600 |
1996-10-09 | 49.00 | 49.06 | 48.63 | 48.75 | 1530800 |
1996-10-10 | 48.75 | 49.13 | 48.44 | 48.81 | 2412400 |
1996-10-11 | 48.88 | 49.06 | 48.88 | 48.94 | 1294800 |
1996-10-14 | 49.00 | 49.63 | 49.00 | 49.06 | 1869200 |
1996-10-15 | 49.06 | 49.50 | 48.94 | 49.06 | 1813600 |
1996-10-16 | 49.06 | 49.06 | 48.50 | 48.63 | 2572200 |
1996-10-17 | 48.63 | 49.19 | 48.44 | 49.00 | 1982400 |
1996-10-18 | 49.00 | 49.19 | 48.81 | 49.13 | 1565600 |
1996-10-21 | 49.13 | 49.44 | 49.00 | 49.38 | 1605200 |
1996-10-22 | 49.38 | 49.44 | 49.13 | 49.19 | 1219400 |
1996-10-23 | 49.13 | 49.13 | 48.00 | 48.50 | 2468200 |
1996-10-24 | 48.38 | 48.38 | 47.25 | 47.75 | 2474600 |
1996-10-25 | 47.75 | 47.94 | 47.06 | 47.06 | 1795000 |
1996-10-28 | 47.06 | 47.63 | 46.69 | 46.81 | 1860000 |
1996-10-29 | 46.81 | 47.31 | 46.75 | 46.75 | 2022200 |
1996-10-30 | 46.88 | 47.19 | 46.88 | 47.13 | 1277400 |
1996-10-31 | 47.19 | 48.19 | 47.19 | 47.69 | 2625800 |
1996-11-01 | 47.00 | 47.00 | 45.50 | 45.94 | 6697000 |
1996-11-04 | 45.94 | 46.81 | 45.88 | 46.38 | 2822000 |
1996-11-05 | 46.38 | 47.00 | 46.13 | 46.31 | 1981200 |
1996-11-06 | 46.31 | 46.88 | 45.13 | 45.75 | 3819200 |
1996-11-07 | 45.81 | 46.75 | 45.81 | 46.44 | 4072400 |
1996-11-08 | 46.50 | 47.50 | 46.50 | 46.94 | 1665000 |
1996-11-11 | 46.94 | 47.38 | 46.44 | 46.50 | 1387400 |
1996-11-12 | 46.50 | 46.69 | 45.81 | 45.88 | 2585200 |
1996-11-13 | 45.88 | 46.00 | 45.50 | 45.81 | 2606200 |
1996-11-14 | 45.81 | 46.25 | 45.69 | 46.19 | 1979000 |
1996-11-15 | 46.19 | 46.69 | 45.88 | 45.88 | 3501600 |
1996-11-18 | 46.06 | 47.31 | 46.06 | 46.63 | 3668800 |
1996-11-19 | 46.81 | 47.13 | 46.81 | 47.00 | 2298800 |
1996-11-20 | 47.63 | 48.44 | 47.63 | 48.19 | 3302000 |
1996-11-21 | 48.38 | 49.19 | 48.38 | 48.75 | 2943600 |
1996-11-22 | 48.94 | 49.63 | 48.94 | 49.31 | 2640200 |
1996-11-25 | 49.31 | 49.44 | 49.06 | 49.31 | 1896000 |
1996-11-26 | 49.31 | 50.13 | 49.25 | 49.63 | 3076000 |
1996-11-27 | 49.63 | 50.19 | 49.63 | 49.81 | 1668600 |
1996-11-29 | 49.81 | 49.94 | 49.69 | 49.69 | 509800 |
1996-12-02 | 49.50 | 49.50 | 48.75 | 48.75 | 1671600 |
1996-12-03 | 48.75 | 49.19 | 48.13 | 48.19 | 1716000 |
1996-12-04 | 48.19 | 48.81 | 47.69 | 48.32 | 2270400 |
1996-12-05 | 48.32 | 48.81 | 48.00 | 48.19 | 1785400 |
1996-12-06 | 48.06 | 48.06 | 47.19 | 47.81 | 2668200 |
1996-12-09 | 47.94 | 48.31 | 47.94 | 48.19 | 1892800 |
1996-12-10 | 48.19 | 48.56 | 47.56 | 47.75 | 3284200 |
1996-12-11 | 47.75 | 47.81 | 47.00 | 47.69 | 2997600 |
1996-12-12 | 47.75 | 48.69 | 47.75 | 48.13 | 2863400 |
1996-12-13 | 48.13 | 48.50 | 47.69 | 48.38 | 2569600 |
1996-12-16 | 50.06 | 51.94 | 50.06 | 50.38 | 13965400 |
1996-12-17 | 50.38 | 50.81 | 50.25 | 50.50 | 5352200 |
1996-12-18 | 50.50 | 50.75 | 50.06 | 50.75 | 3111000 |
1996-12-19 | 50.75 | 51.75 | 50.56 | 51.56 | 3716200 |
1996-12-20 | 51.75 | 52.69 | 51.75 | 52.69 | 6055000 |
1996-12-23 | 52.56 | 52.56 | 51.56 | 52.00 | 2162000 |
1996-12-24 | 51.94 | 51.94 | 51.44 | 51.56 | 666000 |
1996-12-26 | 51.56 | 52.19 | 51.56 | 52.13 | 1434200 |
1996-12-27 | 52.13 | 52.44 | 52.13 | 52.19 | 911000 |
1996-12-30 | 52.31 | 53.75 | 52.31 | 53.31 | 2090000 |
1996-12-31 | 53.31 | 53.75 | 52.75 | 53.25 | 1537000 |
1997-01-02 | 52.94 | 52.94 | 51.63 | 51.94 | 2786800 |
1997-01-03 | 51.94 | 53.44 | 51.94 | 53.19 | 3941800 |
1997-01-06 | 53.19 | 53.75 | 52.88 | 53.13 | 3088400 |
1997-01-07 | 53.13 | 53.13 | 52.69 | 53.06 | 2066800 |
1997-01-08 | 53.06 | 53.25 | 52.50 | 52.56 | 2538200 |
1997-01-09 | 52.56 | 52.94 | 51.50 | 52.50 | 4451200 |
1997-01-10 | 52.50 | 52.63 | 51.81 | 52.56 | 2971000 |
1997-01-13 | 52.69 | 53.38 | 52.69 | 53.38 | 2069800 |
1997-01-14 | 53.38 | 54.00 | 53.13 | 53.19 | 2590400 |
1997-01-15 | 53.19 | 53.38 | 52.81 | 52.88 | 2231400 |
1997-01-16 | 52.88 | 53.31 | 52.63 | 52.88 | 2180800 |
1997-01-17 | 52.88 | 53.31 | 52.75 | 53.06 | 1995800 |
1997-01-20 | 53.06 | 53.25 | 52.50 | 53.25 | 1509400 |
1997-01-21 | 54.25 | 57.25 | 54.25 | 56.94 | 6969400 |
1997-01-22 | 56.94 | 57.13 | 55.88 | 56.13 | 3202400 |
1997-01-23 | 56.13 | 56.19 | 55.25 | 55.25 | 4379400 |
1997-01-24 | 55.00 | 55.00 | 54.19 | 54.94 | 3874000 |
1997-01-27 | 54.94 | 55.25 | 54.56 | 54.81 | 2290000 |
1997-01-28 | 54.81 | 55.13 | 52.75 | 52.88 | 5263000 |
1997-01-29 | 52.88 | 53.44 | 52.06 | 52.44 | 4496400 |
1997-01-30 | 52.44 | 52.88 | 52.44 | 52.88 | 3909600 |
1997-01-31 | 53.00 | 54.44 | 53.00 | 53.56 | 3401000 |
1997-02-03 | 53.56 | 54.25 | 52.88 | 53.94 | 2579200 |
1997-02-04 | 53.94 | 54.19 | 53.50 | 53.75 | 1314400 |
1997-02-05 | 53.75 | 54.25 | 52.88 | 52.94 | 2977600 |
1997-02-06 | 52.94 | 53.25 | 52.63 | 53.25 | 1969600 |
1997-02-07 | 53.44 | 54.81 | 53.44 | 54.75 | 2557600 |
1997-02-10 | 54.69 | 54.69 | 53.63 | 53.63 | 1269800 |
1997-02-11 | 53.63 | 54.00 | 52.63 | 53.56 | 2033800 |
1997-02-12 | 53.56 | 54.81 | 53.44 | 54.81 | 3253400 |
1997-02-13 | 54.81 | 54.94 | 54.38 | 54.56 | 2119600 |
1997-02-14 | 54.56 | 54.63 | 53.75 | 53.88 | 1742200 |
1997-02-18 | 54.00 | 55.00 | 54.00 | 55.00 | 1913600 |
1997-02-19 | 55.00 | 55.56 | 54.63 | 54.94 | 2646200 |
1997-02-20 | 54.94 | 55.13 | 53.19 | 53.75 | 1750800 |
1997-02-21 | 53.75 | 54.38 | 53.25 | 53.94 | 3126000 |
1997-02-24 | 53.88 | 53.88 | 52.56 | 52.75 | 2166600 |
1997-02-25 | 52.75 | 53.56 | 52.75 | 53.06 | 3148200 |
1997-02-26 | 53.06 | 53.44 | 51.19 | 52.06 | 5063400 |
1997-02-27 | 52.06 | 52.38 | 50.81 | 50.88 | 2686400 |
1997-02-28 | 50.88 | 51.69 | 50.56 | 50.88 | 3482600 |
1997-03-03 | 50.88 | 51.25 | 50.19 | 51.06 | 2361000 |
1997-03-04 | 51.06 | 51.50 | 50.06 | 50.13 | 3936200 |
1997-03-05 | 50.75 | 52.31 | 50.75 | 52.31 | 5194400 |
1997-03-06 | 52.31 | 52.44 | 52.00 | 52.19 | 3311200 |
1997-03-07 | 52.31 | 53.31 | 52.31 | 53.19 | 2553000 |
1997-03-10 | 53.19 | 53.31 | 52.56 | 53.06 | 2212000 |
1997-03-11 | 53.56 | 54.31 | 53.56 | 54.06 | 4211400 |
1997-03-12 | 54.00 | 54.00 | 53.38 | 53.50 | 1948400 |
1997-03-13 | 53.50 | 53.50 | 51.13 | 51.56 | 3170800 |
1997-03-14 | 51.56 | 52.81 | 51.50 | 51.50 | 3332600 |
1997-03-17 | 51.56 | 53.56 | 51.56 | 53.25 | 2284200 |
1997-03-18 | 53.25 | 53.44 | 51.31 | 51.88 | 2618800 |
1997-03-19 | 51.88 | 52.31 | 51.13 | 52.00 | 2960400 |
1997-03-20 | 52.19 | 52.94 | 52.19 | 52.50 | 3586200 |
1997-03-21 | 52.69 | 53.00 | 52.69 | 52.88 | 3079600 |
1997-03-24 | 52.88 | 53.19 | 52.38 | 52.88 | 2848800 |
1997-03-25 | 52.88 | 53.63 | 52.75 | 52.81 | 2360000 |
1997-03-26 | 52.63 | 52.63 | 52.13 | 52.63 | 1910600 |
1997-03-27 | 52.63 | 52.75 | 50.50 | 50.88 | 3934800 |
1997-03-31 | 50.50 | 50.50 | 49.31 | 49.31 | 4558200 |
1997-04-01 | 49.31 | 50.06 | 49.25 | 50.00 | 3739000 |
1997-04-02 | 49.81 | 49.81 | 49.06 | 49.13 | 2676600 |
1997-04-03 | 49.00 | 49.00 | 47.00 | 47.94 | 4712600 |
1997-04-04 | 47.94 | 49.19 | 47.63 | 49.00 | 3791600 |
1997-04-07 | 49.88 | 50.94 | 49.88 | 50.06 | 3257200 |
1997-04-08 | 50.06 | 50.75 | 49.81 | 50.75 | 2559600 |
1997-04-09 | 50.75 | 51.44 | 50.63 | 50.75 | 2275200 |
1997-04-10 | 50.75 | 51.13 | 50.69 | 51.06 | 1694000 |
1997-04-11 | 50.88 | 50.88 | 49.81 | 50.19 | 2717600 |
1997-04-14 | 50.19 | 50.44 | 49.25 | 50.38 | 2189800 |
1997-04-15 | 50.38 | 51.13 | 49.88 | 50.44 | 2080000 |
1997-04-16 | 50.44 | 50.63 | 48.88 | 49.81 | 3842600 |
1997-04-17 | 49.81 | 50.00 | 48.94 | 49.69 | 2689600 |
1997-04-18 | 49.69 | 50.19 | 49.50 | 49.81 | 2278000 |
1997-04-21 | 49.81 | 50.00 | 49.19 | 49.38 | 1435200 |
1997-04-22 | 49.38 | 50.44 | 49.38 | 50.44 | 2137200 |
1997-04-23 | 50.44 | 51.44 | 50.31 | 50.75 | 2560800 |
1997-04-24 | 50.81 | 51.25 | 50.81 | 50.94 | 2261000 |
1997-04-25 | 50.94 | 51.44 | 50.56 | 51.00 | 1349600 |
1997-04-28 | 48.44 | 48.44 | 47.19 | 47.69 | 15615400 |
1997-04-29 | 47.88 | 48.75 | 47.88 | 48.13 | 11618400 |
1997-04-30 | 48.56 | 49.56 | 48.56 | 49.31 | 7583400 |
1997-05-01 | 49.31 | 50.13 | 49.13 | 49.50 | 5395400 |
1997-05-02 | 49.50 | 50.50 | 49.38 | 50.25 | 4712200 |
1997-05-05 | 50.25 | 50.25 | 49.50 | 50.00 | 5847400 |
1997-05-06 | 50.00 | 50.81 | 49.88 | 50.38 | 4792800 |
1997-05-07 | 50.38 | 50.56 | 48.81 | 49.00 | 3439200 |
1997-05-08 | 49.00 | 49.56 | 48.38 | 48.69 | 4576200 |
1997-05-09 | 48.69 | 49.31 | 48.56 | 48.94 | 4454600 |
1997-05-12 | 48.94 | 50.00 | 48.88 | 49.75 | 4759400 |
1997-05-13 | 49.75 | 50.44 | 49.69 | 50.19 | 3721600 |
1997-05-14 | 50.19 | 50.81 | 49.69 | 49.81 | 3445200 |
1997-05-15 | 49.81 | 50.19 | 49.69 | 49.94 | 3084400 |
1997-05-16 | 49.94 | 50.19 | 49.19 | 49.38 | 4725200 |
1997-05-19 | 49.25 | 49.25 | 48.56 | 48.63 | 3760800 |
1997-05-20 | 48.63 | 50.19 | 48.38 | 50.00 | 3962200 |
1997-05-21 | 50.56 | 51.25 | 50.56 | 51.25 | 4317400 |
1997-05-22 | 51.25 | 51.50 | 49.81 | 50.19 | 5146200 |
1997-05-23 | 50.19 | 50.25 | 49.81 | 50.13 | 3100200 |
1997-05-27 | 50.13 | 51.25 | 50.13 | 50.88 | 3597800 |
1997-05-28 | 50.88 | 51.94 | 50.88 | 51.81 | 4259800 |
1997-05-29 | 51.81 | 52.88 | 51.63 | 52.69 | 3275800 |
1997-05-30 | 52.69 | 53.13 | 51.88 | 52.69 | 3004600 |
1997-06-02 | 52.69 | 52.88 | 52.38 | 52.69 | 1818000 |
1997-06-03 | 52.69 | 52.88 | 52.25 | 52.44 | 2213600 |
1997-06-04 | 52.44 | 53.88 | 52.25 | 53.50 | 2907800 |
1997-06-05 | 53.50 | 54.25 | 53.38 | 54.00 | 2127000 |
1997-06-06 | 54.00 | 55.00 | 53.75 | 54.94 | 2594200 |
1997-06-09 | 56.00 | 56.00 | 54.88 | 56.00 | 3968000 |
1997-06-10 | 56.50 | 57.75 | 56.50 | 57.50 | 5806000 |
1997-06-11 | 57.50 | 57.75 | 56.25 | 56.75 | 3843700 |
1997-06-12 | 56.75 | 57.63 | 56.63 | 57.50 | 2584400 |
1997-06-13 | 57.50 | 57.88 | 57.25 | 57.38 | 2293100 |
1997-06-16 | 57.38 | 58.00 | 57.13 | 57.88 | 2024900 |
1997-06-17 | 57.88 | 57.88 | 56.50 | 56.75 | 2564600 |
1997-06-18 | 56.75 | 57.63 | 56.38 | 56.63 | 2209200 |
1997-06-19 | 56.63 | 57.00 | 56.13 | 56.50 | 2332600 |
1997-06-20 | 56.50 | 57.13 | 56.50 | 56.88 | 3850600 |
1997-06-23 | 56.88 | 56.88 | 53.88 | 54.63 | 4282000 |
1997-06-24 | 54.63 | 56.25 | 54.63 | 55.06 | 4091900 |
1997-06-25 | 55.06 | 56.38 | 54.00 | 54.75 | 5457200 |
1997-06-26 | 54.44 | 54.44 | 53.13 | 53.75 | 3554700 |
1997-06-27 | 53.75 | 54.25 | 53.00 | 53.00 | 2388100 |
1997-06-30 | 53.06 | 53.94 | 53.06 | 53.06 | 2338600 |
1997-07-01 | 53.38 | 54.81 | 53.38 | 54.06 | 4999200 |
1997-07-02 | 54.06 | 54.88 | 53.88 | 54.81 | 3536400 |
1997-07-03 | 54.88 | 56.44 | 54.88 | 55.19 | 2905800 |
1997-07-07 | 55.25 | 56.25 | 55.25 | 55.56 | 3036200 |
1997-07-08 | 55.81 | 56.25 | 55.81 | 56.13 | 2676400 |
1997-07-09 | 56.13 | 56.88 | 55.50 | 56.25 | 2837500 |
1997-07-10 | 56.25 | 56.25 | 54.94 | 55.31 | 2189100 |
1997-07-11 | 55.31 | 56.50 | 55.31 | 56.50 | 2095500 |
1997-07-14 | 56.50 | 57.63 | 56.50 | 57.13 | 2701600 |
1997-07-15 | 57.13 | 58.25 | 56.31 | 58.06 | 3545000 |
1997-07-16 | 58.13 | 60.50 | 58.13 | 59.69 | 3938100 |
1997-07-17 | 59.56 | 59.56 | 56.50 | 56.75 | 3477400 |
1997-07-18 | 56.75 | 56.75 | 55.75 | 56.06 | 3922200 |
1997-07-21 | 55.25 | 55.25 | 53.38 | 54.38 | 4417000 |
1997-07-22 | 54.38 | 56.81 | 53.63 | 56.38 | 6109600 |
1997-07-23 | 58.50 | 60.13 | 58.50 | 59.06 | 8875900 |
1997-07-24 | 59.06 | 60.50 | 58.06 | 60.00 | 6228800 |
1997-07-25 | 59.88 | 59.88 | 57.69 | 58.88 | 4653000 |
1997-07-28 | 58.63 | 58.63 | 57.63 | 58.06 | 2802300 |
1997-07-29 | 58.06 | 58.63 | 57.00 | 58.56 | 3427500 |
1997-07-30 | 58.56 | 59.38 | 58.31 | 58.69 | 2576400 |
1997-07-31 | 58.69 | 59.19 | 58.19 | 58.69 | 2345800 |
1997-08-01 | 58.69 | 59.19 | 58.13 | 58.50 | 2506000 |
1997-08-04 | 58.50 | 58.56 | 57.75 | 58.44 | 3279200 |
1997-08-05 | 58.44 | 58.81 | 58.00 | 58.13 | 4523500 |
1997-08-06 | 58.13 | 58.56 | 57.81 | 58.31 | 3090700 |
1997-08-07 | 58.44 | 59.44 | 58.44 | 59.13 | 2657400 |
1997-08-08 | 58.94 | 58.94 | 57.25 | 58.50 | 2490200 |
1997-08-11 | 58.50 | 59.25 | 57.44 | 59.06 | 3060100 |
1997-08-12 | 59.06 | 59.13 | 56.63 | 56.69 | 2824900 |
1997-08-13 | 57.13 | 59.00 | 57.13 | 58.06 | 4927200 |
1997-08-14 | 58.06 | 58.69 | 56.88 | 57.94 | 3366400 |
1997-08-15 | 57.75 | 57.75 | 55.38 | 55.44 | 3069200 |
1997-08-18 | 55.44 | 56.19 | 55.06 | 56.00 | 2929700 |
1997-08-19 | 56.00 | 57.38 | 56.00 | 57.38 | 2605400 |
1997-08-20 | 57.38 | 57.63 | 56.94 | 57.25 | 1924400 |
1997-08-21 | 57.25 | 57.50 | 56.13 | 56.50 | 1894200 |
1997-08-22 | 56.00 | 56.00 | 54.75 | 55.63 | 2705200 |
1997-08-25 | 55.63 | 56.25 | 55.06 | 55.50 | 2250700 |
1997-08-26 | 55.50 | 55.50 | 54.19 | 54.38 | 3091600 |
1997-08-27 | 54.50 | 55.63 | 54.50 | 55.31 | 2707500 |
1997-08-28 | 55.31 | 55.81 | 54.63 | 55.13 | 2407200 |
1997-08-29 | 55.00 | 55.00 | 54.31 | 54.50 | 2130200 |
1997-09-02 | 55.50 | 57.00 | 55.50 | 57.00 | 2503800 |
1997-09-03 | 57.25 | 58.19 | 57.25 | 57.44 | 2415100 |
1997-09-04 | 57.44 | 57.50 | 55.38 | 56.25 | 5142600 |
1997-09-05 | 56.25 | 57.13 | 55.00 | 55.38 | 3472800 |
1997-09-08 | 55.38 | 55.56 | 54.63 | 55.00 | 3405000 |
1997-09-09 | 54.81 | 54.81 | 54.00 | 54.13 | 3894000 |
1997-09-10 | 54.06 | 54.06 | 52.50 | 52.88 | 6062900 |
1997-09-11 | 52.75 | 52.75 | 51.31 | 51.69 | 4983400 |
1997-09-12 | 51.69 | 52.94 | 51.50 | 52.94 | 4730000 |
1997-09-15 | 52.75 | 52.75 | 51.38 | 51.44 | 2805900 |
1997-09-16 | 51.56 | 53.25 | 51.56 | 52.25 | 4960500 |
1997-09-17 | 52.88 | 53.88 | 52.88 | 53.25 | 4187900 |
1997-09-18 | 53.25 | 54.56 | 53.00 | 53.13 | 4442700 |
1997-09-19 | 52.38 | 52.38 | 51.38 | 52.38 | 8333600 |
1997-09-22 | 52.38 | 53.44 | 52.06 | 52.81 | 4929600 |
1997-09-23 | 52.88 | 54.25 | 52.88 | 54.25 | 5076400 |
1997-09-24 | 54.44 | 55.13 | 54.44 | 54.63 | 3957400 |
1997-09-25 | 54.63 | 54.88 | 53.88 | 54.25 | 3735500 |
1997-09-26 | 54.25 | 54.88 | 54.00 | 54.56 | 3255500 |
1997-09-29 | 54.56 | 55.00 | 54.13 | 55.00 | 2515000 |
1997-09-30 | 55.00 | 55.00 | 54.25 | 54.44 | 2673400 |
1997-10-01 | 54.44 | 54.94 | 53.50 | 53.94 | 2412100 |
1997-10-02 | 53.94 | 54.00 | 52.25 | 52.50 | 5311900 |
1997-10-03 | 52.13 | 52.13 | 50.13 | 52.00 | 16657900 |
1997-10-06 | 52.06 | 53.25 | 52.06 | 52.63 | 5635500 |
1997-10-07 | 53.25 | 54.00 | 53.25 | 53.81 | 6056600 |
1997-10-08 | 53.81 | 55.25 | 53.81 | 54.25 | 4917700 |
1997-10-09 | 54.25 | 54.31 | 53.50 | 53.88 | 2831600 |
1997-10-10 | 53.88 | 54.69 | 53.69 | 54.31 | 2709500 |
1997-10-13 | 54.50 | 55.00 | 54.50 | 54.75 | 2081400 |
1997-10-14 | 54.75 | 55.19 | 54.19 | 54.81 | 2568100 |
1997-10-15 | 54.81 | 55.00 | 54.31 | 54.69 | 2237700 |
1997-10-16 | 54.69 | 54.94 | 52.31 | 52.50 | 4086200 |
1997-10-17 | 52.50 | 52.56 | 51.00 | 51.88 | 5195200 |
1997-10-20 | 51.88 | 53.69 | 51.75 | 53.56 | 6158500 |
1997-10-21 | 53.56 | 54.44 | 52.88 | 54.00 | 3643600 |
1997-10-22 | 51.13 | 51.13 | 49.00 | 49.88 | 31887200 |
1997-10-23 | 49.63 | 49.63 | 47.75 | 49.06 | 15908200 |
1997-10-24 | 49.06 | 51.00 | 47.75 | 48.44 | 14017300 |
1997-10-27 | 47.94 | 47.94 | 43.00 | 43.00 | 11777200 |
1997-10-28 | 43.06 | 49.00 | 43.06 | 48.00 | 15980600 |
1997-10-29 | 48.00 | 48.75 | 46.56 | 47.44 | 8757100 |
1997-10-30 | 47.44 | 47.50 | 46.50 | 47.05 | 6023900 |
1997-10-31 | 47.25 | 48.50 | 47.25 | 48.00 | 4705400 |
1997-11-03 | 48.00 | 48.63 | 47.25 | 47.69 | 4825300 |
1997-11-04 | 47.69 | 47.94 | 46.81 | 47.00 | 5099400 |
1997-11-05 | 47.00 | 47.19 | 45.94 | 46.13 | 5140400 |
1997-11-06 | 46.13 | 46.63 | 45.50 | 46.06 | 4232200 |
1997-11-07 | 45.88 | 45.88 | 44.56 | 45.75 | 6583400 |
1997-11-10 | 45.75 | 46.81 | 45.75 | 46.63 | 5063300 |
1997-11-11 | 46.63 | 47.00 | 46.06 | 46.25 | 2965900 |
1997-11-12 | 46.25 | 47.19 | 46.13 | 46.44 | 3602000 |
1997-11-13 | 46.44 | 47.44 | 46.19 | 47.31 | 3843100 |
1997-11-14 | 47.31 | 48.13 | 47.06 | 48.00 | 3919100 |
1997-11-17 | 48.31 | 49.81 | 48.31 | 49.69 | 4355100 |
1997-11-18 | 49.69 | 49.94 | 49.31 | 49.56 | 2688400 |
1997-11-19 | 49.56 | 50.63 | 49.25 | 50.00 | 3946300 |
1997-11-20 | 50.00 | 50.38 | 49.56 | 49.94 | 3177300 |
1997-11-21 | 49.94 | 50.13 | 49.56 | 50.13 | 3798300 |
1997-11-24 | 50.13 | 50.69 | 49.25 | 49.63 | 3096700 |
1997-11-25 | 49.94 | 52.19 | 49.94 | 51.38 | 6443500 |
1997-11-26 | 51.50 | 52.19 | 51.50 | 51.88 | 3478500 |
1997-11-28 | 52.31 | 53.38 | 52.31 | 53.13 | 1962900 |
1997-12-01 | 53.75 | 54.63 | 53.75 | 53.94 | 4706600 |
1997-12-02 | 53.94 | 54.38 | 53.44 | 54.00 | 2954800 |
1997-12-03 | 54.00 | 54.25 | 52.94 | 53.88 | 2572400 |
1997-12-04 | 53.75 | 53.75 | 51.88 | 52.44 | 3959100 |
1997-12-05 | 52.44 | 53.88 | 52.25 | 52.38 | 4368000 |
1997-12-08 | 52.31 | 52.31 | 51.19 | 51.44 | 4181500 |
1997-12-09 | 51.44 | 51.44 | 50.56 | 50.75 | 2731200 |
1997-12-10 | 50.63 | 50.63 | 49.19 | 49.94 | 3411300 |
1997-12-11 | 49.56 | 49.56 | 48.31 | 48.63 | 3343700 |
1997-12-12 | 48.63 | 49.63 | 48.25 | 49.00 | 2215000 |
1997-12-15 | 49.00 | 49.31 | 48.75 | 48.94 | 2781400 |
1997-12-16 | 49.56 | 50.75 | 49.56 | 50.63 | 4083100 |
1997-12-17 | 50.63 | 51.75 | 50.19 | 50.56 | 3634400 |
1997-12-18 | 50.19 | 50.19 | 49.31 | 49.81 | 2764400 |
1997-12-19 | 49.19 | 49.19 | 47.38 | 48.56 | 4228700 |
1997-12-22 | 48.56 | 49.19 | 48.00 | 48.75 | 2201100 |
1997-12-23 | 48.75 | 49.19 | 47.81 | 48.13 | 2353800 |
1997-12-24 | 48.13 | 48.38 | 47.44 | 47.81 | 1268400 |
1997-12-26 | 47.81 | 48.00 | 47.63 | 47.81 | 730400 |
1997-12-29 | 48.00 | 48.75 | 48.00 | 48.19 | 2148600 |
1997-12-30 | 48.19 | 48.69 | 47.88 | 48.38 | 2707700 |
1997-12-31 | 48.44 | 49.31 | 48.44 | 48.94 | 3524300 |
1998-01-02 | 48.94 | 49.81 | 48.13 | 48.88 | 2761300 |
1998-01-05 | 48.88 | 49.75 | 48.19 | 48.63 | 3816100 |
1998-01-06 | 48.63 | 48.94 | 47.50 | 47.88 | 4050900 |
1998-01-07 | 47.88 | 48.13 | 47.38 | 48.13 | 3230600 |
1998-01-08 | 47.56 | 47.56 | 46.00 | 46.38 | 6732800 |
1998-01-09 | 46.38 | 46.44 | 45.00 | 45.13 | 4708500 |
1998-01-12 | 45.13 | 45.56 | 43.94 | 45.38 | 4064500 |
1998-01-13 | 45.38 | 46.19 | 44.69 | 45.06 | 3722700 |
1998-01-14 | 45.13 | 46.25 | 45.13 | 46.25 | 3398400 |
1998-01-15 | 45.56 | 45.56 | 44.13 | 44.13 | 5409100 |
1998-01-16 | 44.13 | 44.63 | 43.00 | 43.44 | 11645700 |
1998-01-20 | 43.44 | 44.25 | 42.81 | 43.50 | 7730300 |
1998-01-21 | 43.50 | 44.63 | 43.06 | 44.00 | 5895800 |
1998-01-22 | 44.06 | 45.63 | 44.06 | 45.25 | 6578900 |
1998-01-23 | 45.25 | 45.69 | 44.25 | 44.31 | 4566600 |
1998-01-26 | 44.31 | 45.00 | 44.06 | 44.44 | 2783600 |
1998-01-27 | 44.44 | 45.25 | 44.00 | 45.00 | 3596600 |
1998-01-28 | 45.19 | 47.44 | 45.19 | 47.06 | 5464000 |
1998-01-29 | 47.25 | 48.19 | 47.25 | 47.50 | 4830400 |
1998-01-30 | 47.50 | 48.13 | 47.31 | 47.63 | 3066400 |
1998-02-02 | 48.06 | 48.88 | 48.06 | 48.31 | 3850300 |
1998-02-03 | 48.31 | 48.63 | 48.06 | 48.31 | 3081700 |
1998-02-04 | 48.25 | 48.25 | 47.31 | 47.44 | 3659600 |
1998-02-05 | 47.44 | 47.88 | 46.06 | 46.81 | 4183500 |
1998-02-06 | 46.81 | 46.94 | 46.31 | 46.44 | 2808000 |
1998-02-09 | 46.44 | 47.25 | 46.38 | 46.38 | 3156500 |
1998-02-10 | 46.63 | 48.88 | 46.63 | 48.63 | 5252000 |
1998-02-11 | 48.63 | 49.31 | 48.50 | 49.19 | 4367900 |
1998-02-12 | 49.19 | 49.44 | 48.50 | 49.25 | 3043600 |
1998-02-13 | 49.25 | 50.75 | 48.56 | 50.38 | 4985900 |
1998-02-17 | 50.94 | 52.75 | 50.94 | 52.50 | 7416300 |
1998-02-18 | 52.19 | 52.19 | 51.31 | 51.75 | 3700200 |
1998-02-19 | 51.63 | 51.63 | 50.25 | 50.81 | 4816900 |
1998-02-20 | 50.75 | 50.75 | 49.94 | 50.13 | 4432000 |
1998-02-23 | 50.25 | 50.94 | 50.25 | 50.69 | 3165400 |
1998-02-24 | 50.69 | 50.75 | 49.06 | 50.31 | 3105700 |
1998-02-25 | 50.38 | 51.75 | 50.38 | 51.25 | 4188400 |
1998-02-26 | 51.25 | 53.94 | 51.25 | 53.94 | 6629900 |
1998-02-27 | 53.94 | 54.75 | 53.50 | 54.25 | 5533700 |
1998-03-02 | 54.25 | 54.25 | 52.50 | 52.75 | 4099800 |
1998-03-03 | 52.75 | 53.38 | 52.06 | 52.38 | 3489300 |
1998-03-04 | 52.38 | 53.69 | 51.50 | 53.31 | 4055300 |
1998-03-05 | 52.81 | 52.81 | 51.94 | 52.25 | 3356300 |
1998-03-06 | 52.31 | 53.19 | 52.31 | 52.44 | 2231100 |
1998-03-09 | 52.44 | 53.06 | 52.00 | 52.56 | 2073700 |
1998-03-10 | 52.56 | 53.06 | 52.06 | 52.38 | 1897400 |
1998-03-11 | 52.38 | 52.63 | 52.13 | 52.19 | 2351400 |
1998-03-12 | 52.19 | 52.25 | 50.19 | 51.50 | 2579700 |
1998-03-13 | 51.56 | 52.38 | 51.56 | 51.81 | 2544700 |
1998-03-16 | 51.81 | 52.88 | 51.19 | 51.44 | 2645900 |
1998-03-17 | 51.69 | 52.63 | 51.69 | 52.00 | 2643400 |
1998-03-18 | 52.00 | 52.25 | 50.88 | 50.88 | 3661600 |
1998-03-19 | 50.88 | 51.63 | 50.56 | 51.44 | 3254700 |
1998-03-20 | 51.94 | 53.44 | 51.94 | 53.44 | 6339200 |
1998-03-23 | 52.50 | 52.50 | 51.44 | 51.63 | 4640400 |
1998-03-24 | 51.63 | 52.69 | 51.63 | 52.38 | 3429300 |
1998-03-25 | 52.38 | 52.94 | 52.06 | 52.88 | 4618300 |
1998-03-26 | 52.63 | 52.63 | 51.50 | 52.13 | 3229100 |
1998-03-27 | 52.13 | 52.63 | 51.13 | 51.25 | 2912900 |
1998-03-30 | 51.06 | 51.06 | 50.25 | 50.50 | 2608100 |
1998-03-31 | 50.56 | 52.25 | 50.56 | 52.13 | 3792100 |
1998-04-01 | 52.13 | 52.88 | 51.81 | 52.75 | 3869000 |
1998-04-02 | 52.75 | 55.00 | 52.25 | 54.94 | 6873800 |
1998-04-03 | 54.94 | 55.88 | 54.25 | 54.94 | 6328600 |
1998-04-06 | 55.25 | 56.19 | 55.25 | 56.06 | 5509600 |
1998-04-07 | 56.06 | 56.25 | 55.44 | 55.63 | 4022300 |
1998-04-08 | 55.63 | 55.88 | 54.81 | 55.25 | 4386300 |
1998-04-09 | 55.25 | 55.63 | 54.50 | 55.19 | 3547700 |
1998-04-13 | 54.88 | 54.88 | 52.56 | 53.63 | 5075300 |
1998-04-14 | 53.63 | 53.63 | 52.94 | 53.13 | 3113200 |
1998-04-15 | 53.13 | 53.44 | 52.50 | 52.56 | 3336100 |
1998-04-16 | 52.56 | 53.56 | 52.06 | 53.00 | 3005600 |
1998-04-17 | 53.00 | 53.88 | 52.81 | 53.69 | 3597400 |
1998-04-20 | 53.56 | 53.56 | 52.88 | 53.25 | 2388200 |
1998-04-21 | 53.06 | 53.06 | 52.50 | 53.06 | 2982500 |
1998-04-22 | 53.06 | 53.44 | 52.69 | 53.00 | 3105700 |
1998-04-23 | 52.38 | 52.38 | 51.25 | 51.50 | 5830200 |
1998-04-24 | 51.19 | 51.19 | 50.38 | 50.69 | 4193000 |
1998-04-27 | 50.25 | 50.25 | 48.38 | 50.25 | 5656400 |
1998-04-28 | 50.25 | 50.31 | 49.50 | 49.69 | 3045800 |
1998-04-29 | 49.75 | 50.44 | 49.75 | 50.06 | 2323500 |
1998-04-30 | 50.06 | 50.94 | 50.06 | 50.06 | 3025700 |
1998-05-01 | 51.19 | 52.38 | 51.19 | 51.75 | 3191100 |
1998-05-04 | 51.75 | 52.31 | 51.06 | 51.13 | 2046700 |
1998-05-05 | 51.13 | 51.75 | 50.69 | 50.94 | 1687700 |
1998-05-06 | 50.75 | 50.75 | 50.06 | 50.31 | 2138300 |
1998-05-07 | 50.31 | 50.38 | 49.50 | 49.88 | 2299200 |
1998-05-08 | 49.88 | 50.88 | 49.63 | 50.50 | 1866700 |
1998-05-11 | 50.50 | 50.63 | 49.00 | 49.63 | 2396500 |
1998-05-12 | 49.63 | 50.31 | 49.19 | 49.50 | 2857300 |
1998-05-13 | 49.50 | 50.19 | 49.06 | 49.75 | 2246300 |
1998-05-14 | 49.75 | 50.13 | 49.50 | 49.88 | 1959200 |
1998-05-15 | 49.88 | 49.88 | 49.44 | 49.63 | 2070700 |
1998-05-18 | 49.38 | 49.38 | 48.06 | 48.63 | 3885500 |
1998-05-19 | 48.63 | 49.13 | 48.13 | 48.38 | 2161700 |
1998-05-20 | 48.38 | 48.69 | 47.63 | 48.00 | 3393700 |
1998-05-21 | 48.00 | 48.38 | 47.63 | 48.19 | 3282800 |
1998-05-22 | 48.19 | 48.88 | 48.13 | 48.38 | 1403000 |
1998-05-26 | 48.38 | 48.69 | 47.19 | 47.25 | 2523900 |
1998-05-27 | 46.81 | 46.81 | 45.25 | 46.50 | 6231600 |
1998-05-28 | 46.50 | 47.50 | 45.75 | 46.88 | 4718300 |
1998-05-29 | 47.13 | 47.94 | 47.13 | 47.75 | 2842900 |
1998-06-01 | 47.75 | 47.75 | 47.13 | 47.63 | 2216900 |
1998-06-02 | 47.56 | 47.56 | 45.63 | 45.88 | 3891300 |
1998-06-03 | 45.88 | 46.38 | 45.31 | 45.88 | 4171300 |
1998-06-04 | 45.81 | 45.81 | 45.00 | 45.06 | 4740900 |
1998-06-05 | 45.13 | 45.69 | 45.13 | 45.50 | 3782500 |
1998-06-08 | 45.50 | 46.25 | 45.44 | 45.75 | 2963300 |
1998-06-09 | 45.81 | 46.38 | 45.81 | 46.00 | 3338300 |
1998-06-10 | 45.94 | 45.94 | 45.00 | 45.44 | 3948700 |
1998-06-11 | 45.44 | 45.56 | 45.00 | 45.06 | 3272300 |
1998-06-12 | 45.06 | 45.13 | 44.25 | 44.94 | 4826200 |
1998-06-15 | 44.38 | 44.38 | 43.38 | 43.50 | 3866000 |
1998-06-16 | 43.50 | 44.19 | 42.94 | 43.44 | 5026500 |
1998-06-17 | 43.50 | 44.56 | 43.50 | 43.75 | 3733700 |
1998-06-18 | 43.75 | 44.25 | 43.25 | 43.94 | 3247900 |
1998-06-19 | 43.88 | 43.88 | 42.56 | 42.94 | 5569000 |
1998-06-22 | 42.94 | 43.94 | 42.13 | 42.75 | 3343500 |
1998-06-23 | 42.75 | 43.44 | 42.75 | 43.38 | 3964100 |
1998-06-24 | 43.38 | 44.69 | 43.31 | 44.69 | 3662500 |
1998-06-25 | 44.69 | 45.50 | 44.56 | 44.63 | 3365000 |
1998-06-26 | 45.13 | 46.13 | 45.13 | 45.69 | 2761500 |
1998-06-29 | 45.69 | 45.75 | 44.38 | 44.63 | 3031700 |
1998-06-30 | 44.63 | 45.00 | 44.13 | 44.56 | 2594700 |
1998-07-01 | 45.25 | 47.50 | 45.25 | 47.44 | 5321700 |
1998-07-02 | 47.44 | 49.25 | 47.06 | 48.44 | 5158100 |
1998-07-06 | 48.56 | 49.44 | 48.56 | 48.63 | 3234200 |
1998-07-07 | 48.63 | 49.25 | 47.69 | 47.81 | 2810700 |
1998-07-08 | 47.81 | 48.75 | 47.81 | 48.69 | 2396000 |
1998-07-09 | 48.69 | 48.69 | 47.88 | 48.06 | 1716700 |
1998-07-10 | 48.06 | 48.38 | 47.13 | 47.88 | 1993500 |
1998-07-13 | 47.88 | 48.44 | 47.19 | 47.56 | 1990500 |
1998-07-14 | 47.56 | 48.69 | 47.31 | 48.50 | 2787600 |
1998-07-15 | 48.63 | 49.69 | 48.63 | 49.31 | 4386300 |
1998-07-16 | 49.31 | 49.69 | 48.50 | 48.75 | 2887500 |
1998-07-17 | 48.75 | 50.13 | 48.69 | 50.00 | 3247600 |
1998-07-20 | 50.00 | 50.00 | 48.63 | 49.25 | 2741400 |
1998-07-21 | 49.25 | 49.25 | 47.63 | 48.19 | 3586000 |
1998-07-22 | 48.19 | 48.44 | 47.44 | 47.75 | 2888100 |
1998-07-23 | 44.00 | 44.00 | 40.06 | 41.19 | 27589500 |
1998-07-24 | 41.19 | 42.13 | 40.00 | 40.31 | 13116500 |
1998-07-27 | 40.25 | 40.25 | 37.94 | 39.00 | 12854200 |
1998-07-28 | 39.00 | 39.25 | 38.63 | 39.00 | 9369800 |
1998-07-29 | 39.00 | 39.38 | 38.56 | 38.75 | 7578000 |
1998-07-30 | 39.00 | 39.44 | 39.00 | 39.13 | 5497700 |
1998-07-31 | 39.13 | 39.25 | 38.75 | 38.81 | 6369400 |
1998-08-03 | 38.69 | 38.69 | 37.81 | 37.88 | 5944200 |
1998-08-04 | 37.88 | 38.38 | 36.75 | 36.88 | 6537200 |
1998-08-05 | 36.88 | 38.00 | 36.06 | 36.50 | 6621700 |
1998-08-06 | 36.50 | 37.19 | 36.06 | 37.06 | 5701300 |
1998-08-07 | 37.06 | 39.44 | 36.81 | 39.25 | 12764300 |
1998-08-10 | 39.25 | 39.38 | 38.25 | 39.25 | 5927300 |
1998-08-11 | 38.50 | 38.50 | 37.25 | 38.00 | 5340100 |
1998-08-12 | 38.00 | 38.88 | 37.69 | 38.88 | 5168100 |
1998-08-13 | 38.75 | 38.75 | 37.13 | 37.19 | 5264100 |
1998-08-14 | 37.19 | 37.75 | 36.31 | 36.81 | 4811200 |
1998-08-17 | 36.81 | 37.13 | 36.06 | 36.94 | 3425800 |
1998-08-18 | 37.00 | 37.94 | 37.00 | 37.56 | 3628100 |
1998-08-19 | 37.56 | 37.75 | 36.56 | 36.75 | 3916300 |
1998-08-20 | 36.63 | 36.63 | 36.06 | 36.31 | 4070500 |
1998-08-21 | 36.31 | 36.44 | 35.81 | 36.38 | 3533800 |
1998-08-24 | 36.38 | 36.81 | 35.50 | 35.69 | 4131800 |
1998-08-25 | 35.69 | 36.38 | 35.13 | 35.38 | 4105300 |
1998-08-26 | 35.38 | 35.63 | 35.00 | 35.50 | 3528300 |
1998-08-27 | 35.44 | 35.44 | 34.25 | 35.00 | 4723800 |
1998-08-28 | 35.00 | 35.25 | 33.50 | 33.94 | 4223500 |
1998-08-31 | 33.94 | 34.19 | 29.00 | 30.94 | 6486200 |
1998-09-01 | 32.13 | 33.94 | 32.13 | 33.06 | 15698200 |
1998-09-02 | 33.56 | 34.44 | 33.56 | 34.00 | 8434200 |
1998-09-03 | 34.00 | 34.56 | 33.06 | 34.56 | 6228900 |
1998-09-04 | 34.56 | 35.00 | 33.81 | 33.94 | 3880800 |
1998-09-08 | 35.50 | 37.75 | 35.50 | 36.19 | 4994100 |
1998-09-09 | 36.19 | 36.19 | 35.06 | 35.25 | 4004300 |
1998-09-10 | 34.56 | 34.56 | 33.63 | 33.88 | 4718300 |
1998-09-11 | 33.88 | 34.06 | 33.56 | 34.00 | 4035200 |
1998-09-14 | 34.06 | 34.75 | 34.06 | 34.38 | 3756900 |
1998-09-15 | 34.38 | 34.94 | 34.13 | 34.25 | 3785000 |
1998-09-16 | 34.25 | 34.69 | 34.00 | 34.50 | 5677100 |
1998-09-17 | 34.38 | 34.38 | 33.56 | 34.06 | 3066700 |
1998-09-18 | 34.19 | 34.63 | 34.19 | 34.44 | 3619000 |
1998-09-21 | 34.44 | 34.75 | 33.88 | 34.00 | 3469000 |
1998-09-22 | 34.00 | 34.63 | 34.00 | 34.19 | 3439900 |
1998-09-23 | 34.19 | 34.69 | 33.69 | 33.81 | 7053800 |
1998-09-24 | 33.81 | 34.50 | 33.69 | 34.50 | 3805200 |
1998-09-25 | 34.50 | 34.94 | 34.13 | 34.69 | 2180000 |
1998-09-28 | 34.75 | 35.38 | 34.75 | 34.94 | 3180000 |
1998-09-29 | 34.94 | 35.94 | 34.75 | 35.56 | 2519100 |
1998-09-30 | 35.56 | 36.25 | 34.31 | 34.31 | 3869700 |
1998-10-01 | 34.31 | 34.31 | 32.25 | 32.31 | 4304000 |
1998-10-02 | 32.31 | 32.94 | 31.75 | 32.56 | 4589900 |
1998-10-05 | 32.56 | 33.50 | 31.56 | 33.25 | 3027100 |
1998-10-06 | 33.25 | 33.50 | 32.63 | 32.94 | 2942400 |
1998-10-07 | 32.94 | 33.00 | 31.38 | 32.13 | 3290600 |
1998-10-08 | 31.81 | 31.81 | 29.50 | 30.88 | 5766100 |
1998-10-09 | 31.19 | 32.13 | 31.19 | 32.00 | 3823000 |
1998-10-12 | 32.75 | 33.44 | 32.75 | 33.13 | 3521000 |
1998-10-13 | 33.13 | 33.50 | 32.94 | 33.38 | 3637000 |
1998-10-14 | 33.38 | 34.00 | 33.19 | 33.50 | 2980200 |
1998-10-15 | 33.50 | 34.38 | 32.50 | 33.94 | 2764000 |
1998-10-16 | 33.94 | 34.88 | 31.75 | 32.25 | 5088500 |
1998-10-19 | 32.56 | 34.56 | 32.56 | 34.44 | 4619200 |
1998-10-20 | 34.81 | 36.31 | 34.81 | 35.94 | 5357700 |
1998-10-21 | 35.94 | 36.38 | 35.06 | 36.00 | 3382900 |
1998-10-22 | 36.00 | 37.50 | 36.00 | 36.44 | 5217900 |
1998-10-23 | 36.44 | 36.81 | 35.19 | 35.69 | 3504900 |
1998-10-26 | 35.69 | 36.00 | 35.06 | 35.13 | 2241000 |
1998-10-27 | 35.19 | 35.81 | 35.19 | 35.50 | 2404200 |
1998-10-28 | 35.56 | 36.50 | 35.56 | 35.94 | 3326400 |
1998-10-29 | 35.94 | 36.50 | 35.19 | 36.25 | 2882000 |
1998-10-30 | 36.44 | 37.88 | 36.44 | 37.56 | 4298400 |
1998-11-02 | 37.81 | 41.38 | 37.81 | 41.31 | 7983400 |
1998-11-03 | 41.31 | 41.81 | 40.13 | 41.31 | 5115500 |
1998-11-04 | 41.31 | 42.44 | 40.38 | 40.94 | 5144800 |
1998-11-05 | 40.94 | 41.25 | 39.31 | 40.94 | 5554700 |
1998-11-06 | 40.94 | 42.25 | 40.44 | 41.88 | 4334300 |
1998-11-09 | 41.88 | 42.75 | 41.31 | 42.56 | 3803100 |
1998-11-10 | 42.25 | 42.25 | 41.19 | 41.19 | 4064800 |
1998-11-11 | 41.31 | 41.88 | 41.31 | 41.50 | 3042800 |
1998-11-12 | 41.50 | 41.88 | 41.00 | 41.44 | 2596500 |
1998-11-13 | 41.44 | 42.38 | 41.31 | 42.13 | 2912900 |
1998-11-16 | 42.13 | 42.75 | 42.13 | 42.75 | 3570000 |
1998-11-17 | 42.75 | 42.94 | 42.19 | 42.75 | 3992000 |
1998-11-18 | 42.75 | 42.81 | 42.06 | 42.81 | 3023200 |
1998-11-19 | 42.81 | 43.19 | 42.56 | 43.13 | 2735200 |
1998-11-20 | 43.13 | 43.56 | 43.13 | 43.56 | 2974900 |
1998-11-23 | 43.56 | 44.00 | 43.19 | 43.81 | 3508300 |
1998-11-24 | 43.75 | 43.75 | 42.25 | 42.25 | 2975800 |
1998-11-25 | 42.25 | 42.81 | 41.06 | 42.75 | 2578600 |
1998-11-27 | 42.00 | 42.00 | 41.19 | 41.44 | 1660000 |
1998-11-30 | 41.25 | 41.25 | 40.06 | 40.63 | 3757300 |
1998-12-01 | 40.63 | 40.69 | 39.50 | 40.38 | 3711900 |
1998-12-02 | 34.88 | 34.88 | 32.50 | 33.69 | 36727200 |
1998-12-03 | 33.69 | 33.81 | 31.50 | 31.88 | 17352300 |
1998-12-04 | 32.25 | 33.38 | 32.25 | 32.94 | 9623900 |
1998-12-07 | 33.25 | 34.88 | 33.25 | 34.75 | 8053700 |
1998-12-08 | 34.75 | 34.75 | 34.06 | 34.44 | 6137200 |
1998-12-09 | 34.44 | 34.94 | 34.00 | 34.56 | 5614600 |
1998-12-10 | 34.56 | 34.63 | 34.00 | 34.06 | 4428600 |
1998-12-11 | 34.06 | 34.19 | 33.00 | 33.13 | 5135400 |
1998-12-14 | 33.13 | 34.44 | 33.06 | 33.56 | 5463800 |
1998-12-15 | 33.56 | 34.13 | 32.69 | 33.31 | 4951800 |
1998-12-16 | 33.00 | 33.00 | 31.88 | 32.13 | 6401100 |
1998-12-17 | 32.13 | 32.69 | 31.63 | 31.94 | 5301800 |
1998-12-18 | 31.94 | 31.94 | 31.50 | 31.75 | 5111600 |
1998-12-21 | 31.75 | 32.19 | 31.63 | 31.81 | 5886500 |
1998-12-22 | 31.81 | 32.06 | 31.56 | 31.81 | 5419800 |
1998-12-23 | 31.81 | 32.13 | 31.56 | 31.88 | 4874000 |
1998-12-24 | 31.88 | 32.94 | 31.75 | 32.25 | 2798700 |
1998-12-28 | 32.25 | 32.50 | 32.06 | 32.50 | 4957900 |
1998-12-29 | 32.38 | 32.38 | 32.00 | 32.06 | 4290500 |
1998-12-30 | 32.06 | 32.06 | 31.00 | 31.81 | 4284700 |
1998-12-31 | 31.81 | 33.13 | 31.63 | 32.63 | 7343500 |
1999-01-04 | 32.81 | 33.56 | 32.81 | 32.94 | 6610200 |
1999-01-05 | 33.50 | 35.38 | 33.50 | 35.25 | 8202900 |
1999-01-06 | 35.75 | 36.50 | 35.75 | 36.06 | 8631400 |
1999-01-07 | 35.94 | 35.94 | 35.13 | 35.81 | 4039000 |
1999-01-08 | 35.81 | 36.75 | 35.56 | 35.81 | 4381200 |
1999-01-11 | 35.81 | 35.88 | 34.88 | 35.13 | 3920800 |
1999-01-12 | 34.88 | 34.88 | 34.00 | 34.06 | 3577500 |
1999-01-13 | 34.06 | 34.38 | 32.81 | 33.69 | 3922300 |
1999-01-14 | 33.69 | 34.00 | 33.25 | 33.50 | 3127700 |
1999-01-15 | 33.50 | 33.81 | 33.31 | 33.69 | 2754300 |
1999-01-19 | 33.69 | 33.94 | 32.56 | 33.44 | 3834400 |
1999-01-20 | 33.44 | 34.63 | 32.75 | 34.25 | 4558800 |
1999-01-21 | 34.25 | 34.75 | 33.19 | 33.38 | 3757300 |
1999-01-22 | 33.38 | 34.69 | 32.75 | 34.50 | 4964300 |
1999-01-25 | 34.81 | 36.13 | 34.81 | 36.00 | 6318000 |
1999-01-26 | 36.00 | 36.44 | 34.75 | 35.00 | 6950800 |
1999-01-27 | 35.00 | 36.00 | 35.00 | 35.13 | 5216600 |
1999-01-28 | 35.13 | 35.56 | 34.63 | 34.63 | 2576800 |
1999-01-29 | 34.63 | 34.88 | 34.25 | 34.69 | 2368500 |
1999-02-01 | 34.69 | 34.94 | 33.94 | 34.06 | 3267600 |
1999-02-02 | 34.06 | 34.56 | 33.75 | 34.19 | 2638100 |
1999-02-03 | 34.25 | 37.19 | 34.25 | 36.81 | 7444400 |
1999-02-04 | 36.81 | 37.69 | 36.50 | 36.50 | 5900900 |
1999-02-05 | 36.88 | 37.50 | 36.88 | 37.25 | 2931200 |
1999-02-08 | 37.25 | 37.38 | 36.00 | 36.38 | 2550200 |
1999-02-09 | 36.31 | 36.31 | 35.50 | 35.50 | 2132600 |
1999-02-10 | 35.50 | 35.88 | 35.00 | 35.63 | 4483100 |
1999-02-11 | 35.63 | 36.50 | 35.25 | 35.88 | 1681100 |
1999-02-12 | 35.88 | 36.19 | 35.19 | 35.56 | 2320100 |
1999-02-16 | 35.56 | 36.69 | 35.50 | 35.81 | 3024800 |
1999-02-17 | 35.81 | 36.25 | 35.50 | 35.56 | 2870900 |
1999-02-18 | 35.56 | 36.13 | 35.25 | 35.88 | 2394500 |
1999-02-19 | 35.88 | 36.06 | 35.56 | 35.69 | 2243100 |
1999-02-22 | 35.69 | 36.69 | 35.14 | 36.25 | 2944500 |
1999-02-23 | 36.25 | 37.50 | 35.56 | 37.38 | 4848100 |
1999-02-24 | 37.19 | 37.19 | 35.56 | 35.63 | 4485800 |
1999-02-25 | 35.56 | 35.56 | 34.44 | 35.00 | 3901000 |
1999-02-26 | 35.13 | 36.00 | 35.13 | 35.63 | 3333500 |
1999-03-01 | 35.50 | 35.50 | 34.88 | 35.50 | 2647600 |
1999-03-02 | 35.50 | 35.50 | 34.44 | 34.56 | 2648000 |
1999-03-03 | 34.38 | 34.38 | 33.50 | 33.94 | 4001000 |
1999-03-04 | 33.94 | 35.25 | 33.88 | 34.88 | 3594100 |
1999-03-05 | 35.00 | 36.00 | 35.00 | 35.56 | 3217900 |
1999-03-08 | 35.56 | 35.63 | 34.38 | 34.81 | 2604800 |
1999-03-09 | 34.63 | 34.63 | 33.88 | 33.94 | 3509600 |
1999-03-10 | 33.94 | 34.25 | 33.81 | 34.19 | 2399400 |
1999-03-11 | 34.19 | 34.75 | 33.75 | 34.56 | 3246900 |
1999-03-12 | 34.56 | 35.25 | 34.50 | 35.13 | 2731800 |
1999-03-15 | 35.13 | 35.50 | 34.69 | 34.69 | 2655400 |
1999-03-16 | 35.06 | 36.56 | 35.06 | 36.25 | 4115900 |
1999-03-17 | 36.25 | 36.31 | 35.31 | 35.75 | 4277800 |
1999-03-18 | 35.63 | 35.63 | 34.88 | 35.13 | 3498500 |
1999-03-19 | 35.13 | 35.31 | 34.00 | 34.00 | 6185100 |
1999-03-22 | 34.19 | 35.13 | 34.19 | 34.88 | 3631000 |
1999-03-23 | 34.75 | 34.75 | 34.06 | 34.13 | 3522300 |
1999-03-24 | 34.13 | 34.81 | 34.00 | 34.31 | 3438300 |
1999-03-25 | 34.38 | 35.00 | 34.38 | 34.63 | 3146600 |
1999-03-26 | 34.63 | 34.94 | 34.19 | 34.81 | 2760100 |
1999-03-29 | 34.81 | 35.25 | 34.69 | 34.75 | 2245200 |
1999-03-30 | 34.50 | 34.50 | 33.88 | 34.00 | 3222600 |
1999-03-31 | 34.00 | 34.69 | 33.94 | 34.00 | 3245300 |
1999-04-01 | 34.00 | 35.00 | 33.50 | 33.94 | 2276200 |
1999-04-05 | 33.94 | 34.75 | 33.88 | 34.31 | 2878700 |
1999-04-06 | 34.31 | 34.69 | 34.00 | 34.38 | 2733900 |
1999-04-07 | 34.50 | 34.94 | 34.50 | 34.88 | 3305400 |
1999-04-08 | 34.88 | 34.94 | 34.25 | 34.63 | 3048500 |
1999-04-09 | 34.75 | 35.44 | 34.75 | 35.06 | 2752500 |
1999-04-12 | 35.06 | 35.06 | 34.44 | 34.81 | 3527000 |
1999-04-13 | 34.81 | 35.38 | 34.44 | 34.63 | 3715300 |
1999-04-14 | 35.25 | 39.25 | 35.25 | 38.00 | 10998300 |
1999-04-15 | 39.31 | 43.00 | 39.31 | 41.69 | 18320800 |
1999-04-16 | 41.69 | 41.69 | 39.25 | 39.63 | 10934000 |
1999-04-19 | 39.63 | 41.25 | 39.38 | 39.56 | 9097900 |
1999-04-20 | 39.56 | 39.75 | 39.19 | 39.25 | 4087700 |
1999-04-21 | 39.38 | 40.56 | 39.38 | 40.38 | 3753400 |
1999-04-22 | 40.38 | 40.50 | 39.63 | 40.31 | 2870300 |
1999-04-23 | 40.31 | 40.69 | 40.06 | 40.50 | 2200700 |
1999-04-26 | 40.38 | 40.38 | 39.38 | 39.56 | 2128100 |
1999-04-27 | 39.56 | 39.63 | 38.81 | 39.38 | 2465300 |
1999-04-28 | 39.38 | 40.88 | 39.38 | 40.50 | 4730700 |
1999-04-29 | 40.50 | 41.88 | 40.25 | 40.38 | 4436000 |
1999-04-30 | 40.63 | 41.63 | 40.63 | 40.63 | 2890500 |
1999-05-03 | 40.63 | 43.19 | 40.50 | 43.00 | 4344100 |
1999-05-04 | 43.00 | 44.50 | 42.56 | 43.13 | 5772100 |
1999-05-05 | 43.13 | 44.25 | 42.75 | 44.13 | 3084600 |
1999-05-06 | 44.13 | 45.19 | 43.38 | 44.94 | 6133100 |
1999-05-07 | 44.94 | 45.88 | 44.75 | 45.75 | 4543600 |
1999-05-10 | 45.75 | 45.81 | 43.75 | 44.06 | 2506800 |
1999-05-11 | 44.06 | 44.25 | 42.50 | 43.44 | 2359100 |
1999-05-12 | 43.00 | 43.00 | 41.00 | 42.56 | 2263400 |
1999-05-13 | 42.56 | 43.38 | 42.38 | 42.81 | 2145900 |
1999-05-14 | 42.81 | 43.13 | 41.50 | 43.00 | 3257800 |
1999-05-17 | 43.00 | 43.00 | 41.88 | 42.50 | 2160000 |
1999-05-18 | 42.81 | 43.94 | 42.81 | 43.69 | 3331600 |
1999-05-19 | 43.69 | 44.75 | 43.56 | 44.38 | 3445500 |
1999-05-20 | 44.38 | 45.00 | 44.06 | 44.63 | 2910200 |
1999-05-21 | 44.81 | 45.25 | 44.81 | 44.94 | 2507800 |
1999-05-24 | 44.94 | 45.81 | 44.38 | 44.38 | 3034600 |
1999-05-25 | 44.38 | 44.56 | 43.00 | 43.06 | 2982400 |
1999-05-26 | 43.06 | 43.44 | 40.00 | 41.31 | 5324100 |
1999-05-27 | 41.31 | 42.88 | 40.81 | 41.31 | 3520100 |
1999-05-28 | 41.31 | 42.44 | 41.13 | 42.06 | 1747600 |
1999-06-01 | 42.06 | 42.88 | 41.25 | 42.63 | 2074200 |
1999-06-02 | 42.63 | 42.94 | 41.81 | 42.19 | 1525400 |
1999-06-03 | 42.19 | 43.38 | 42.06 | 42.56 | 1916500 |
1999-06-04 | 42.75 | 43.94 | 42.75 | 43.94 | 2454900 |
1999-06-07 | 43.88 | 43.88 | 42.94 | 43.75 | 2749300 |
1999-06-08 | 43.75 | 43.88 | 43.06 | 43.81 | 2777100 |
1999-06-09 | 43.44 | 43.44 | 42.00 | 42.25 | 2578800 |
1999-06-10 | 42.25 | 42.81 | 41.31 | 42.81 | 1921500 |
1999-06-11 | 42.81 | 42.94 | 41.94 | 42.63 | 2130500 |
1999-06-14 | 42.25 | 42.25 | 40.81 | 41.81 | 2621700 |
1999-06-15 | 42.00 | 43.38 | 42.00 | 42.56 | 2431000 |
1999-06-16 | 42.56 | 43.13 | 42.44 | 42.75 | 1773700 |
1999-06-17 | 43.06 | 43.75 | 43.06 | 43.63 | 2481300 |
1999-06-18 | 43.81 | 44.75 | 43.81 | 44.63 | 4107200 |
1999-06-21 | 44.06 | 44.06 | 42.56 | 43.00 | 3266400 |
1999-06-22 | 43.00 | 43.44 | 42.38 | 43.25 | 1993300 |
1999-06-23 | 42.69 | 42.69 | 41.81 | 42.69 | 1858600 |
1999-06-24 | 42.69 | 42.81 | 41.81 | 42.81 | 2579900 |
1999-06-25 | 42.81 | 44.63 | 42.50 | 43.56 | 3707400 |
1999-06-28 | 43.56 | 44.38 | 43.19 | 43.25 | 3410400 |
1999-06-29 | 43.25 | 44.00 | 42.94 | 43.81 | 2303800 |
1999-06-30 | 43.81 | 44.19 | 42.50 | 44.00 | 2761600 |
1999-07-01 | 44.00 | 44.19 | 43.25 | 44.06 | 2541000 |
1999-07-02 | 44.06 | 44.06 | 43.56 | 44.06 | 1072400 |
1999-07-06 | 43.38 | 43.38 | 42.69 | 43.38 | 1888700 |
1999-07-07 | 43.38 | 43.63 | 42.25 | 43.63 | 2184900 |
1999-07-08 | 43.63 | 44.94 | 43.19 | 44.38 | 3406800 |
1999-07-09 | 44.38 | 44.81 | 44.25 | 44.56 | 2632300 |
1999-07-12 | 44.56 | 44.75 | 43.81 | 44.69 | 2061400 |
1999-07-13 | 44.69 | 46.44 | 44.31 | 46.31 | 5483800 |
1999-07-14 | 46.38 | 48.50 | 46.38 | 47.63 | 7032000 |
1999-07-15 | 47.63 | 48.44 | 46.63 | 46.75 | 5803500 |
1999-07-16 | 46.75 | 47.38 | 45.88 | 46.00 | 4722100 |
1999-07-19 | 46.00 | 46.44 | 45.06 | 45.44 | 3454800 |
1999-07-20 | 45.44 | 45.75 | 44.75 | 45.25 | 3279700 |
1999-07-21 | 45.25 | 45.69 | 44.75 | 44.88 | 1773800 |
1999-07-22 | 44.88 | 46.81 | 44.31 | 45.88 | 3213300 |
1999-07-23 | 45.94 | 46.81 | 45.94 | 46.63 | 2103400 |
1999-07-26 | 46.25 | 46.25 | 45.19 | 45.25 | 2273000 |
1999-07-27 | 45.25 | 46.25 | 44.94 | 46.25 | 2187100 |
1999-07-28 | 46.25 | 46.56 | 46.06 | 46.44 | 1894400 |
1999-07-29 | 46.00 | 46.00 | 44.88 | 45.25 | 1787700 |
1999-07-30 | 45.25 | 45.38 | 44.44 | 45.38 | 3200300 |
1999-08-02 | 45.38 | 46.50 | 45.00 | 45.81 | 2641100 |
1999-08-03 | 46.00 | 47.06 | 46.00 | 47.06 | 2854000 |
1999-08-04 | 47.06 | 47.13 | 46.44 | 46.63 | 3130700 |
1999-08-05 | 46.63 | 46.75 | 45.69 | 46.25 | 2900500 |
1999-08-06 | 46.25 | 46.88 | 45.75 | 46.56 | 1766700 |
1999-08-09 | 46.56 | 46.81 | 46.25 | 46.69 | 1450100 |
1999-08-10 | 46.38 | 46.38 | 45.75 | 46.06 | 2320900 |
1999-08-11 | 46.06 | 46.31 | 45.81 | 46.05 | 2132400 |
1999-08-12 | 46.05 | 46.25 | 45.56 | 45.75 | 1326400 |
1999-08-13 | 45.69 | 45.69 | 45.19 | 45.38 | 2446600 |
1999-08-16 | 45.38 | 46.13 | 45.19 | 46.13 | 1628800 |
1999-08-17 | 46.13 | 46.50 | 46.06 | 46.50 | 1918900 |
1999-08-18 | 46.25 | 46.25 | 45.81 | 46.13 | 1646600 |
1999-08-19 | 45.75 | 45.75 | 45.13 | 45.19 | 2043600 |
1999-08-20 | 45.19 | 45.88 | 45.06 | 45.75 | 2239900 |
1999-08-23 | 45.88 | 46.31 | 45.88 | 45.94 | 1896800 |
1999-08-24 | 45.94 | 46.38 | 44.75 | 45.13 | 3204500 |
1999-08-25 | 44.88 | 44.88 | 43.94 | 44.31 | 4394600 |
1999-08-26 | 44.31 | 44.44 | 43.63 | 44.38 | 2004700 |
1999-08-27 | 44.31 | 44.31 | 43.69 | 43.81 | 1788900 |
1999-08-30 | 44.44 | 46.00 | 44.44 | 44.75 | 3727800 |
1999-08-31 | 44.75 | 45.38 | 44.31 | 45.31 | 3323700 |
1999-09-01 | 45.31 | 45.50 | 44.75 | 45.00 | 3900600 |
1999-09-02 | 45.00 | 45.00 | 44.13 | 44.94 | 2686500 |
1999-09-03 | 45.19 | 45.63 | 45.19 | 45.44 | 2191300 |
1999-09-07 | 45.44 | 45.63 | 44.88 | 44.94 | 1906600 |
1999-09-08 | 44.81 | 44.81 | 44.31 | 44.56 | 2095200 |
1999-09-09 | 44.56 | 45.25 | 44.38 | 45.13 | 2109000 |
1999-09-10 | 45.13 | 45.75 | 44.88 | 45.25 | 1724900 |
1999-09-13 | 45.00 | 45.00 | 44.63 | 44.81 | 2270700 |
1999-09-14 | 44.81 | 44.81 | 44.38 | 44.56 | 1697600 |
1999-09-15 | 44.56 | 45.06 | 44.19 | 44.44 | 1955200 |
1999-09-16 | 44.44 | 44.63 | 43.63 | 43.94 | 2291800 |
1999-09-17 | 43.94 | 44.25 | 43.63 | 43.63 | 3014000 |
1999-09-20 | 43.63 | 43.63 | 42.75 | 42.88 | 2683500 |
1999-09-21 | 42.88 | 43.13 | 42.56 | 42.75 | 2523000 |
1999-09-22 | 42.88 | 43.94 | 42.88 | 43.50 | 2453900 |
1999-09-23 | 43.50 | 43.50 | 42.56 | 42.75 | 2721300 |
1999-09-24 | 42.56 | 42.56 | 41.06 | 42.06 | 3349900 |
1999-09-27 | 42.06 | 42.31 | 41.63 | 41.69 | 2005600 |
1999-09-28 | 41.69 | 42.06 | 41.44 | 41.88 | 2279700 |
1999-09-29 | 41.88 | 42.81 | 41.56 | 42.19 | 2497300 |
1999-09-30 | 42.25 | 43.31 | 42.25 | 42.63 | 1998000 |
1999-10-01 | 42.69 | 43.19 | 42.69 | 42.88 | 1564400 |
1999-10-04 | 43.06 | 44.06 | 43.06 | 43.69 | 1687400 |
1999-10-05 | 43.69 | 44.13 | 43.31 | 43.81 | 1894500 |
1999-10-06 | 43.81 | 44.00 | 43.31 | 43.44 | 2536000 |
1999-10-07 | 43.25 | 43.25 | 42.06 | 42.75 | 2624500 |
1999-10-08 | 42.75 | 42.94 | 41.94 | 42.00 | 1532300 |
1999-10-11 | 42.00 | 42.75 | 41.75 | 41.94 | 2612000 |
1999-10-12 | 41.88 | 41.88 | 39.13 | 39.63 | 3953000 |
1999-10-13 | 39.63 | 41.19 | 39.63 | 40.50 | 4278700 |
1999-10-14 | 41.44 | 44.38 | 41.44 | 43.63 | 7686800 |
1999-10-15 | 43.63 | 43.63 | 41.25 | 42.50 | 6747700 |
1999-10-18 | 42.50 | 42.88 | 41.63 | 42.13 | 3713100 |
1999-10-19 | 42.50 | 43.00 | 42.50 | 42.75 | 3785500 |
1999-10-20 | 42.75 | 44.44 | 42.50 | 44.13 | 3345500 |
1999-10-21 | 44.13 | 44.94 | 43.69 | 44.69 | 3385200 |
1999-10-22 | 44.69 | 45.44 | 44.63 | 44.63 | 2850300 |
1999-10-25 | 44.63 | 45.19 | 44.06 | 44.19 | 2276000 |
1999-10-26 | 44.19 | 45.25 | 44.19 | 44.88 | 2340300 |
1999-10-27 | 44.88 | 45.19 | 44.75 | 44.88 | 2375700 |
1999-10-28 | 45.31 | 46.25 | 45.31 | 45.75 | 4077500 |
1999-10-29 | 45.88 | 46.44 | 45.88 | 46.06 | 3389200 |
1999-11-01 | 44.94 | 44.94 | 43.88 | 44.63 | 6052600 |
1999-11-02 | 43.69 | 43.69 | 42.38 | 43.38 | 6561200 |
1999-11-03 | 43.38 | 44.13 | 42.25 | 43.25 | 5700800 |
1999-11-04 | 43.25 | 43.94 | 43.06 | 43.38 | 2729000 |
1999-11-05 | 44.06 | 44.94 | 44.06 | 44.31 | 3640900 |
1999-11-08 | 44.31 | 44.88 | 43.75 | 44.19 | 2888200 |
1999-11-09 | 44.19 | 44.31 | 41.13 | 41.44 | 6795300 |
1999-11-10 | 41.44 | 42.31 | 40.94 | 41.75 | 5828600 |
1999-11-11 | 41.75 | 41.94 | 41.13 | 41.13 | 3360400 |
1999-11-12 | 41.13 | 41.44 | 40.81 | 41.31 | 3694000 |
1999-11-15 | 40.88 | 40.88 | 39.81 | 40.13 | 5245900 |
1999-11-16 | 40.19 | 41.63 | 40.19 | 41.38 | 4393600 |
1999-11-17 | 41.38 | 42.75 | 41.25 | 42.56 | 3386400 |
1999-11-18 | 42.75 | 43.56 | 42.75 | 43.00 | 3236000 |
1999-11-19 | 43.13 | 44.00 | 43.13 | 43.69 | 3257000 |
1999-11-22 | 43.50 | 43.50 | 41.69 | 41.88 | 3352100 |
1999-11-23 | 41.88 | 41.94 | 40.94 | 41.69 | 2808600 |
1999-11-24 | 41.44 | 41.44 | 40.69 | 41.06 | 2090000 |
1999-11-26 | 41.06 | 41.13 | 40.75 | 41.06 | 1069100 |
1999-11-29 | 41.06 | 41.06 | 40.25 | 40.88 | 2237400 |
1999-11-30 | 40.88 | 41.19 | 40.38 | 40.63 | 3112900 |
1999-12-01 | 40.63 | 42.13 | 40.44 | 41.50 | 3386600 |
1999-12-02 | 41.50 | 41.56 | 39.88 | 40.13 | 3239800 |
1999-12-03 | 40.13 | 40.38 | 39.63 | 40.38 | 3823100 |
1999-12-06 | 40.06 | 40.06 | 38.44 | 38.56 | 4131400 |
1999-12-07 | 38.56 | 38.69 | 37.88 | 37.94 | 3469300 |
1999-12-08 | 37.94 | 38.00 | 37.06 | 37.25 | 5503200 |
1999-12-09 | 37.38 | 39.56 | 37.38 | 37.81 | 6141500 |
1999-12-10 | 38.06 | 39.63 | 38.06 | 39.13 | 3690000 |
1999-12-13 | 39.06 | 39.06 | 38.00 | 38.19 | 3816100 |
1999-12-14 | 38.19 | 38.56 | 37.25 | 38.50 | 4790000 |
1999-12-15 | 38.69 | 40.56 | 38.69 | 38.75 | 6212300 |
1999-12-16 | 38.75 | 39.81 | 38.63 | 39.69 | 4341800 |
1999-12-17 | 39.69 | 40.00 | 38.19 | 38.31 | 5959200 |
1999-12-20 | 38.31 | 39.25 | 37.88 | 38.41 | 3186300 |
1999-12-21 | 38.41 | 38.94 | 38.25 | 38.69 | 3435900 |
1999-12-22 | 38.88 | 39.94 | 38.88 | 39.38 | 3719100 |
1999-12-23 | 40.25 | 41.31 | 40.25 | 41.19 | 4027700 |
1999-12-27 | 41.19 | 41.94 | 41.00 | 41.44 | 2722100 |
1999-12-28 | 41.38 | 41.38 | 40.81 | 41.31 | 1631900 |
1999-12-29 | 41.31 | 41.50 | 40.94 | 41.00 | 1981200 |
1999-12-30 | 41.00 | 41.63 | 40.94 | 41.25 | 1934600 |
1999-12-31 | 41.25 | 41.63 | 41.06 | 41.44 | 1111200 |
2000-01-03 | 41.44 | 41.69 | 39.81 | 40.19 | 2638200 |
2000-01-04 | 40.19 | 41.13 | 39.75 | 40.13 | 3592100 |
2000-01-05 | 41.38 | 43.31 | 41.38 | 42.63 | 7631700 |
2000-01-06 | 42.63 | 43.44 | 41.13 | 43.06 | 4922200 |
2000-01-07 | 43.69 | 44.88 | 43.69 | 44.31 | 6008300 |
2000-01-10 | 44.31 | 44.50 | 43.50 | 43.69 | 2403500 |
2000-01-11 | 43.69 | 43.94 | 42.75 | 42.88 | 2450000 |
2000-01-12 | 42.88 | 44.19 | 42.50 | 43.06 | 2327800 |
2000-01-13 | 43.06 | 43.38 | 42.00 | 42.38 | 3035100 |
2000-01-14 | 42.94 | 44.25 | 42.94 | 44.00 | 3834900 |
2000-01-18 | 44.00 | 45.00 | 43.13 | 45.00 | 5859800 |
2000-01-19 | 45.25 | 48.13 | 45.25 | 47.63 | 11463600 |
2000-01-20 | 47.63 | 47.88 | 45.75 | 46.50 | 8941100 |
2000-01-21 | 46.50 | 46.94 | 45.00 | 45.69 | 4392500 |
2000-01-24 | 45.69 | 46.19 | 43.63 | 44.31 | 3306200 |
2000-01-25 | 44.75 | 46.00 | 44.75 | 45.69 | 5057200 |
2000-01-26 | 45.69 | 46.50 | 45.00 | 46.19 | 3090100 |
2000-01-27 | 46.19 | 46.88 | 44.88 | 45.06 | 3339100 |
2000-01-28 | 45.06 | 45.63 | 44.50 | 44.63 | 2288100 |
2000-01-31 | 44.56 | 44.56 | 43.94 | 44.50 | 2411800 |
2000-02-01 | 44.19 | 44.19 | 43.31 | 43.75 | 2675800 |
2000-02-02 | 43.75 | 45.19 | 43.38 | 44.63 | 3295500 |
2000-02-03 | 44.63 | 45.06 | 43.13 | 43.44 | 2889100 |
2000-02-04 | 43.44 | 44.19 | 42.56 | 44.00 | 2927200 |
2000-02-07 | 43.88 | 43.88 | 41.69 | 41.81 | 3029400 |
2000-02-08 | 41.81 | 42.06 | 40.00 | 41.00 | 5102700 |
2000-02-09 | 40.25 | 40.25 | 38.38 | 39.00 | 5525000 |
2000-02-10 | 39.00 | 40.19 | 38.75 | 39.75 | 4060600 |
2000-02-11 | 39.75 | 40.38 | 39.13 | 39.88 | 3132800 |
2000-02-14 | 39.69 | 39.69 | 38.06 | 38.25 | 2606300 |
2000-02-15 | 38.25 | 38.69 | 37.38 | 38.50 | 3961300 |
2000-02-16 | 37.94 | 37.94 | 36.88 | 37.25 | 3423000 |
2000-02-17 | 37.25 | 37.88 | 36.56 | 37.50 | 3400500 |
2000-02-18 | 37.50 | 37.50 | 35.88 | 36.00 | 5559500 |
2000-02-22 | 36.00 | 39.94 | 35.88 | 38.88 | 4771400 |
2000-02-23 | 38.69 | 38.69 | 37.06 | 37.13 | 3880800 |
2000-02-24 | 37.00 | 37.00 | 35.88 | 36.56 | 4210800 |
2000-02-25 | 36.81 | 38.00 | 36.81 | 37.81 | 3170600 |
2000-02-28 | 37.63 | 37.63 | 36.56 | 37.00 | 3573300 |
2000-02-29 | 37.00 | 37.63 | 36.13 | 36.94 | 3513100 |
2000-03-01 | 36.63 | 36.63 | 35.94 | 36.31 | 2838000 |
2000-03-02 | 36.31 | 37.19 | 35.38 | 35.94 | 4058200 |
2000-03-03 | 35.94 | 36.50 | 35.69 | 35.94 | 3884100 |
2000-03-06 | 35.94 | 36.19 | 35.00 | 35.13 | 2882000 |
2000-03-07 | 35.13 | 35.13 | 34.13 | 34.75 | 3565000 |
2000-03-08 | 34.19 | 34.19 | 33.38 | 33.38 | 4134600 |
2000-03-09 | 33.38 | 34.50 | 33.25 | 33.75 | 3236800 |
2000-03-10 | 33.75 | 33.94 | 32.31 | 32.38 | 5114300 |
2000-03-13 | 32.38 | 33.13 | 32.00 | 32.63 | 3422700 |
2000-03-14 | 32.63 | 33.81 | 32.44 | 33.06 | 3727900 |
2000-03-15 | 33.06 | 35.50 | 32.88 | 34.88 | 4859300 |
2000-03-16 | 34.88 | 35.94 | 34.69 | 35.63 | 4725200 |
2000-03-17 | 35.63 | 38.94 | 35.38 | 38.00 | 15304900 |
2000-03-20 | 37.69 | 37.69 | 36.38 | 37.00 | 5786400 |
2000-03-21 | 37.00 | 37.44 | 36.19 | 36.56 | 4165400 |
2000-03-22 | 36.56 | 37.19 | 35.75 | 36.25 | 3359600 |
2000-03-23 | 35.94 | 35.94 | 34.81 | 35.13 | 4080400 |
2000-03-24 | 35.50 | 36.44 | 35.50 | 36.00 | 5797500 |
2000-03-27 | 36.13 | 37.31 | 36.13 | 37.13 | 2534000 |
2000-03-28 | 37.13 | 38.19 | 36.88 | 38.00 | 5056400 |
2000-03-29 | 38.00 | 38.19 | 37.31 | 37.88 | 2731000 |
2000-03-30 | 37.88 | 38.94 | 37.63 | 38.63 | 3311100 |
2000-03-31 | 38.63 | 38.81 | 37.81 | 37.81 | 4640100 |
2000-04-03 | 37.75 | 37.75 | 37.06 | 37.19 | 3234700 |
2000-04-04 | 37.19 | 38.25 | 36.56 | 37.31 | 4004200 |
2000-04-05 | 37.25 | 37.25 | 36.00 | 36.06 | 2919900 |
2000-04-06 | 36.06 | 36.44 | 35.63 | 36.13 | 2970400 |
2000-04-07 | 36.13 | 36.31 | 35.38 | 35.69 | 2381600 |
2000-04-10 | 35.63 | 35.63 | 35.00 | 35.06 | 2452600 |
2000-04-11 | 35.06 | 36.38 | 35.00 | 35.69 | 2251100 |
2000-04-12 | 35.88 | 38.38 | 35.88 | 37.63 | 4620200 |
2000-04-13 | 37.63 | 37.63 | 36.50 | 37.00 | 2916700 |
2000-04-14 | 36.75 | 36.75 | 34.75 | 35.38 | 3744900 |
2000-04-17 | 35.38 | 35.38 | 34.06 | 35.31 | 3761600 |
2000-04-18 | 35.06 | 35.06 | 34.31 | 34.75 | 3379100 |
2000-04-19 | 35.56 | 37.75 | 35.56 | 37.25 | 5749000 |
2000-04-20 | 37.50 | 40.25 | 37.50 | 40.06 | 8110700 |
2000-04-24 | 40.06 | 41.25 | 37.50 | 37.88 | 10279700 |
2000-04-25 | 38.25 | 39.56 | 38.25 | 39.00 | 5399600 |
2000-04-26 | 39.00 | 40.56 | 39.00 | 39.94 | 5338300 |
2000-04-27 | 39.94 | 40.25 | 38.94 | 39.81 | 3176700 |
2000-04-28 | 39.81 | 40.06 | 38.94 | 39.69 | 1853600 |
2000-05-01 | 39.69 | 40.19 | 39.00 | 39.06 | 2886100 |
2000-05-02 | 39.06 | 39.06 | 37.81 | 37.94 | 2552200 |
2000-05-03 | 37.94 | 38.19 | 36.81 | 37.31 | 3311300 |
2000-05-04 | 37.81 | 39.31 | 37.81 | 38.19 | 2981100 |
2000-05-05 | 38.19 | 39.88 | 37.94 | 39.50 | 2794900 |
2000-05-08 | 39.50 | 39.50 | 38.19 | 38.25 | 3146400 |
2000-05-09 | 38.25 | 39.19 | 38.13 | 38.31 | 2567300 |
2000-05-10 | 37.94 | 37.94 | 36.56 | 36.88 | 4880400 |
2000-05-11 | 37.06 | 38.19 | 37.06 | 37.31 | 2947200 |
2000-05-12 | 37.31 | 37.63 | 37.06 | 37.19 | 2455200 |
2000-05-15 | 37.19 | 37.50 | 36.44 | 37.19 | 2913500 |
2000-05-16 | 37.19 | 37.88 | 36.75 | 37.38 | 3815700 |
2000-05-17 | 37.38 | 37.50 | 36.56 | 37.38 | 2739800 |
2000-05-18 | 37.38 | 37.75 | 37.13 | 37.63 | 2050100 |
2000-05-19 | 37.38 | 37.38 | 36.25 | 36.94 | 2193900 |
2000-05-22 | 36.94 | 37.69 | 36.25 | 36.56 | 2984100 |
2000-05-23 | 36.63 | 37.94 | 36.63 | 37.13 | 2851600 |
2000-05-24 | 37.19 | 39.00 | 37.19 | 38.88 | 4642600 |
2000-05-25 | 38.69 | 38.69 | 37.88 | 38.38 | 3027300 |
2000-05-26 | 38.38 | 38.94 | 38.00 | 38.25 | 2102100 |
2000-05-30 | 38.56 | 39.69 | 38.56 | 39.56 | 2325300 |
2000-05-31 | 39.56 | 39.63 | 39.00 | 39.06 | 2198600 |
2000-06-01 | 39.31 | 40.25 | 39.31 | 40.25 | 2322800 |
2000-06-02 | 40.25 | 40.56 | 39.50 | 39.88 | 3449500 |
2000-06-05 | 39.44 | 39.44 | 38.56 | 38.94 | 2478000 |
2000-06-06 | 39.06 | 40.19 | 39.06 | 39.88 | 2945300 |
2000-06-07 | 39.88 | 40.00 | 38.50 | 38.56 | 2843100 |
2000-06-08 | 38.56 | 38.63 | 37.69 | 38.19 | 2481700 |
2000-06-09 | 38.63 | 39.69 | 38.63 | 39.19 | 2714200 |
2000-06-12 | 39.06 | 39.06 | 38.06 | 38.13 | 1553800 |
2000-06-13 | 38.13 | 38.88 | 37.69 | 38.81 | 2599400 |
2000-06-14 | 38.81 | 39.38 | 38.38 | 38.81 | 2836500 |
2000-06-15 | 39.25 | 41.00 | 39.25 | 40.38 | 6346900 |
2000-06-16 | 40.38 | 40.38 | 38.81 | 39.25 | 4919000 |
2000-06-19 | 39.25 | 39.56 | 38.56 | 39.00 | 3962300 |
2000-06-20 | 39.00 | 39.69 | 38.31 | 39.31 | 2827400 |
2000-06-21 | 39.31 | 40.13 | 39.06 | 39.81 | 2538000 |
2000-06-22 | 39.81 | 39.94 | 38.75 | 38.94 | 2102400 |
2000-06-23 | 39.38 | 40.13 | 39.38 | 39.88 | 1984700 |
2000-06-26 | 39.88 | 40.00 | 39.50 | 39.75 | 2666600 |
2000-06-27 | 39.75 | 40.25 | 39.31 | 40.00 | 2845500 |
2000-06-28 | 40.25 | 41.63 | 40.25 | 40.53 | 3847800 |
2000-06-29 | 40.53 | 41.50 | 40.50 | 40.94 | 3364100 |
2000-06-30 | 41.00 | 42.25 | 41.00 | 41.81 | 4823600 |
2000-07-03 | 41.81 | 41.94 | 41.44 | 41.69 | 1232300 |
2000-07-05 | 42.06 | 43.38 | 42.06 | 42.81 | 4990900 |
2000-07-06 | 42.81 | 43.19 | 42.56 | 43.00 | 3665200 |
2000-07-07 | 43.06 | 44.06 | 43.06 | 43.75 | 4256800 |
2000-07-10 | 43.75 | 44.00 | 43.00 | 43.00 | 2834200 |
2000-07-11 | 43.06 | 44.75 | 43.06 | 44.31 | 3815200 |
2000-07-12 | 44.31 | 44.38 | 43.69 | 43.88 | 2228800 |
2000-07-13 | 44.13 | 45.00 | 44.13 | 44.56 | 3452700 |
2000-07-14 | 44.56 | 45.13 | 44.31 | 44.44 | 3472100 |
2000-07-17 | 44.44 | 44.44 | 43.44 | 43.97 | 2497700 |
2000-07-18 | 43.97 | 45.25 | 43.31 | 45.13 | 4783100 |
2000-07-19 | 45.13 | 46.19 | 44.06 | 45.88 | 7490900 |
2000-07-20 | 45.88 | 46.25 | 45.19 | 46.06 | 5034000 |
2000-07-21 | 46.06 | 47.31 | 45.81 | 46.81 | 7622000 |
2000-07-24 | 46.81 | 48.25 | 46.69 | 48.13 | 5027400 |
2000-07-25 | 48.13 | 50.25 | 47.88 | 48.63 | 8836600 |
2000-07-26 | 48.63 | 49.44 | 47.69 | 48.00 | 5444400 |
2000-07-27 | 48.19 | 49.44 | 48.19 | 48.25 | 3898500 |
2000-07-28 | 48.25 | 49.13 | 47.94 | 48.81 | 3930300 |
2000-07-31 | 48.81 | 49.25 | 48.44 | 48.81 | 4481100 |
2000-08-01 | 48.81 | 49.50 | 48.69 | 48.69 | 3226800 |
2000-08-02 | 48.88 | 49.94 | 48.88 | 49.88 | 4383700 |
2000-08-03 | 49.88 | 49.94 | 48.81 | 49.00 | 3226900 |
2000-08-04 | 49.00 | 49.13 | 48.31 | 49.00 | 2419800 |
2000-08-07 | 49.00 | 49.50 | 48.50 | 49.06 | 2113900 |
2000-08-08 | 49.06 | 49.19 | 48.38 | 48.56 | 3384000 |
2000-08-09 | 48.56 | 48.63 | 47.13 | 47.75 | 4282500 |
2000-08-10 | 47.75 | 48.88 | 47.56 | 48.88 | 2544700 |
2000-08-11 | 48.88 | 49.94 | 48.50 | 49.63 | 3283700 |
2000-08-14 | 49.63 | 49.88 | 49.31 | 49.50 | 2855800 |
2000-08-15 | 48.75 | 48.75 | 47.25 | 47.25 | 3963800 |
2000-08-16 | 46.88 | 46.88 | 45.88 | 46.19 | 6353200 |
2000-08-17 | 46.13 | 46.13 | 45.75 | 45.88 | 2810800 |
2000-08-18 | 45.88 | 46.06 | 45.31 | 45.69 | 4070600 |
2000-08-21 | 45.69 | 48.25 | 45.50 | 47.75 | 4090800 |
2000-08-22 | 47.75 | 49.44 | 47.63 | 49.31 | 4683200 |
2000-08-23 | 49.31 | 50.94 | 48.88 | 50.56 | 6971500 |
2000-08-24 | 50.56 | 54.00 | 50.19 | 53.63 | 10890300 |
2000-08-25 | 53.63 | 54.50 | 53.38 | 54.13 | 7671400 |
2000-08-28 | 54.00 | 54.00 | 52.94 | 53.25 | 4972200 |
2000-08-29 | 53.13 | 53.13 | 52.25 | 52.31 | 4000400 |
2000-08-30 | 52.31 | 53.00 | 51.94 | 52.50 | 3673400 |
2000-08-31 | 52.50 | 54.88 | 52.25 | 53.64 | 3762800 |
2000-09-01 | 53.75 | 56.25 | 53.75 | 54.75 | 5092500 |
2000-09-05 | 54.75 | 56.25 | 54.00 | 55.44 | 3704900 |
2000-09-06 | 55.56 | 58.63 | 55.56 | 57.81 | 7974100 |
2000-09-07 | 57.81 | 59.94 | 57.00 | 58.50 | 10908200 |
2000-09-08 | 58.50 | 59.00 | 57.63 | 58.13 | 6699000 |
2000-09-11 | 58.13 | 59.44 | 57.69 | 58.63 | 4335700 |
2000-09-12 | 58.63 | 60.06 | 58.13 | 59.00 | 5650100 |
2000-09-13 | 59.00 | 60.13 | 58.75 | 59.44 | 4108800 |
2000-09-14 | 58.88 | 58.88 | 57.69 | 58.38 | 4277100 |
2000-09-15 | 58.38 | 59.19 | 56.75 | 56.88 | 5906200 |
2000-09-18 | 56.88 | 58.56 | 56.63 | 56.94 | 3178700 |
2000-09-19 | 56.94 | 57.56 | 56.25 | 56.75 | 4221300 |
2000-09-20 | 56.94 | 60.06 | 56.94 | 59.06 | 6389400 |
2000-09-21 | 59.25 | 60.69 | 59.25 | 60.00 | 6181200 |
2000-09-22 | 60.00 | 64.31 | 59.00 | 63.50 | 6837500 |
2000-09-25 | 63.50 | 64.31 | 61.75 | 63.88 | 5343300 |
2000-09-26 | 63.88 | 66.94 | 62.81 | 66.06 | 7072100 |
2000-09-27 | 66.06 | 66.50 | 63.38 | 64.56 | 7540100 |
2000-09-28 | 64.56 | 65.38 | 63.63 | 64.50 | 6746600 |
2000-09-29 | 64.50 | 64.50 | 60.63 | 64.50 | 5010700 |
2000-10-02 | 61.25 | 61.25 | 57.25 | 58.44 | 9280800 |
2000-10-03 | 59.00 | 60.31 | 59.00 | 59.88 | 5017300 |
2000-10-04 | 59.88 | 62.44 | 59.50 | 61.13 | 5019200 |
2000-10-05 | 61.13 | 63.00 | 60.25 | 61.06 | 4121900 |
2000-10-06 | 61.06 | 62.19 | 60.50 | 61.00 | 3067100 |
2000-10-09 | 60.69 | 60.69 | 59.25 | 59.44 | 2180100 |
2000-10-10 | 59.44 | 60.13 | 59.06 | 59.56 | 2501200 |
2000-10-11 | 59.56 | 61.25 | 58.81 | 60.19 | 2960800 |
2000-10-12 | 60.19 | 60.31 | 54.00 | 56.13 | 8935800 |
2000-10-13 | 56.13 | 60.31 | 55.94 | 58.75 | 4701200 |
2000-10-16 | 59.44 | 61.06 | 59.44 | 60.19 | 2649100 |
2000-10-17 | 60.19 | 61.44 | 58.63 | 60.50 | 2909800 |
2000-10-18 | 60.50 | 61.50 | 58.38 | 60.75 | 4731100 |
2000-10-19 | 60.75 | 61.19 | 57.31 | 58.44 | 6481600 |
2000-10-20 | 58.44 | 60.25 | 57.81 | 60.00 | 3795000 |
2000-10-23 | 60.06 | 62.00 | 60.06 | 61.25 | 5692500 |
2000-10-24 | 61.25 | 61.94 | 60.63 | 61.00 | 4174700 |
2000-10-25 | 61.13 | 63.94 | 61.13 | 62.56 | 5929900 |
2000-10-26 | 62.56 | 63.63 | 61.88 | 63.06 | 4459800 |
2000-10-27 | 63.06 | 63.81 | 63.00 | 63.75 | 2632700 |
2000-10-30 | 63.75 | 65.19 | 63.69 | 64.69 | 4779200 |
2000-10-31 | 64.69 | 67.88 | 64.06 | 67.81 | 4700800 |
2000-11-01 | 67.81 | 67.81 | 65.13 | 65.75 | 5589600 |
2000-11-02 | 65.75 | 67.00 | 63.81 | 66.13 | 5114500 |
2000-11-03 | 66.13 | 66.75 | 65.50 | 66.06 | 2743700 |
2000-11-06 | 66.06 | 66.38 | 64.00 | 66.06 | 3610300 |
2000-11-07 | 65.94 | 65.94 | 65.06 | 65.19 | 3030800 |
2000-11-08 | 65.19 | 66.13 | 64.50 | 65.00 | 1600600 |
2000-11-09 | 65.00 | 65.94 | 64.44 | 65.69 | 2060100 |
2000-11-10 | 65.69 | 65.75 | 63.25 | 63.50 | 2847400 |
2000-11-13 | 63.50 | 63.63 | 61.94 | 62.81 | 2943400 |
2000-11-14 | 63.06 | 64.81 | 63.06 | 64.38 | 3553800 |
2000-11-15 | 63.81 | 63.81 | 62.69 | 63.56 | 3139900 |
2000-11-16 | 63.56 | 66.38 | 63.56 | 65.81 | 3557500 |
2000-11-17 | 65.81 | 66.81 | 65.06 | 65.38 | 3529100 |
2000-11-20 | 65.38 | 66.50 | 65.00 | 65.56 | 2503900 |
2000-11-21 | 65.56 | 69.50 | 65.31 | 68.63 | 5734000 |
2000-11-22 | 68.44 | 68.44 | 64.88 | 65.13 | 4296000 |
2000-11-24 | 65.56 | 66.81 | 65.56 | 65.69 | 1122400 |
2000-11-27 | 67.00 | 68.00 | 67.00 | 67.38 | 2781400 |
2000-11-28 | 67.38 | 68.19 | 66.25 | 67.50 | 3248900 |
2000-11-29 | 67.50 | 70.00 | 66.19 | 69.94 | 6378700 |
2000-11-30 | 69.69 | 69.69 | 67.56 | 69.06 | 4248500 |
2000-12-01 | 68.69 | 68.69 | 65.19 | 65.81 | 4419900 |
2000-12-04 | 65.81 | 65.81 | 63.69 | 64.81 | 5211000 |
2000-12-05 | 64.81 | 70.19 | 64.50 | 68.94 | 6336500 |
2000-12-06 | 68.94 | 69.44 | 66.81 | 67.38 | 4597700 |
2000-12-07 | 67.38 | 68.13 | 66.81 | 66.81 | 2295400 |
2000-12-08 | 67.44 | 70.94 | 67.44 | 69.94 | 5179900 |
2000-12-11 | 69.94 | 70.63 | 68.38 | 68.38 | 3801300 |
2000-12-12 | 68.38 | 70.44 | 68.13 | 69.13 | 3167400 |
2000-12-13 | 69.13 | 69.81 | 67.75 | 67.88 | 2366600 |
2000-12-14 | 67.88 | 68.94 | 66.50 | 67.25 | 3369700 |
2000-12-15 | 66.69 | 66.69 | 64.75 | 64.88 | 6340900 |
2000-12-18 | 66.00 | 69.94 | 66.00 | 68.50 | 4230000 |
2000-12-19 | 68.50 | 68.63 | 66.13 | 66.38 | 4316400 |
2000-12-20 | 66.38 | 66.44 | 64.06 | 65.00 | 4112700 |
2000-12-21 | 65.00 | 65.00 | 62.56 | 64.63 | 4725400 |
2000-12-22 | 64.63 | 65.00 | 61.44 | 63.44 | 4071700 |
2000-12-26 | 63.44 | 64.50 | 62.25 | 63.00 | 2366700 |
2000-12-27 | 63.00 | 64.88 | 62.25 | 64.06 | 2725700 |
2000-12-28 | 64.06 | 67.00 | 63.75 | 65.44 | 2486100 |
2000-12-29 | 65.63 | 66.75 | 65.63 | 66.00 | 2554100 |
2001-01-02 | 65.31 | 65.31 | 60.56 | 62.00 | 3762500 |
2001-01-03 | 62.00 | 63.75 | 59.19 | 62.56 | 6428600 |
2001-01-04 | 62.56 | 64.19 | 60.25 | 61.00 | 3868900 |
2001-01-05 | 61.00 | 61.50 | 58.13 | 58.75 | 4012600 |
2001-01-08 | 58.75 | 60.50 | 58.69 | 59.00 | 3055100 |
2001-01-09 | 59.00 | 59.00 | 57.19 | 58.94 | 4372800 |
2001-01-10 | 58.94 | 60.88 | 58.31 | 60.38 | 3674200 |
2001-01-11 | 60.38 | 60.75 | 59.00 | 59.13 | 3385300 |
2001-01-12 | 59.13 | 60.69 | 58.56 | 60.63 | 3161000 |
2001-01-16 | 60.63 | 61.63 | 59.50 | 61.00 | 3274400 |
2001-01-17 | 61.00 | 62.69 | 58.25 | 58.75 | 6608400 |
2001-01-18 | 58.00 | 58.00 | 55.63 | 57.38 | 6047900 |
2001-01-19 | 57.38 | 57.44 | 55.50 | 55.69 | 4295900 |
2001-01-22 | 55.69 | 56.88 | 55.69 | 56.00 | 3605600 |
2001-01-23 | 56.19 | 58.00 | 56.19 | 57.50 | 4417400 |
2001-01-24 | 57.50 | 58.00 | 56.88 | 57.44 | 2998400 |
2001-01-25 | 57.44 | 59.69 | 56.50 | 59.25 | 3684000 |
2001-01-26 | 59.25 | 59.69 | 57.50 | 58.06 | 2300200 |
2001-01-29 | 57.99 | 57.99 | 56.31 | 56.46 | 2364700 |
2001-01-30 | 56.46 | 56.59 | 54.56 | 56.15 | 3703800 |
2001-01-31 | 56.50 | 58.91 | 56.50 | 58.50 | 3614900 |
2001-02-01 | 58.50 | 58.50 | 56.06 | 56.52 | 4105500 |
2001-02-02 | 56.52 | 57.50 | 56.04 | 56.85 | 2121700 |
2001-02-05 | 56.85 | 58.04 | 56.42 | 57.93 | 2188100 |
2001-02-06 | 57.93 | 58.46 | 56.47 | 56.73 | 2367000 |
2001-02-07 | 56.73 | 57.89 | 56.65 | 57.45 | 2182900 |
2001-02-08 | 57.45 | 58.26 | 57.12 | 57.51 | 2802100 |
2001-02-09 | 57.51 | 58.17 | 56.78 | 57.34 | 2017300 |
2001-02-12 | 58.21 | 59.10 | 58.21 | 59.07 | 2875500 |
2001-02-13 | 59.09 | 61.38 | 59.09 | 60.72 | 4984900 |
2001-02-14 | 60.72 | 61.94 | 60.34 | 60.59 | 3697900 |
2001-02-15 | 60.59 | 60.76 | 58.84 | 60.15 | 2569700 |
2001-02-16 | 60.15 | 60.61 | 59.63 | 59.99 | 2934600 |
2001-02-20 | 60.15 | 62.80 | 60.15 | 61.85 | 3144600 |
2001-02-21 | 61.85 | 62.38 | 60.15 | 60.20 | 2299500 |
2001-02-22 | 60.20 | 62.23 | 60.20 | 61.28 | 2767600 |
2001-02-23 | 61.28 | 61.75 | 60.55 | 61.61 | 2267000 |
2001-02-26 | 61.61 | 62.97 | 61.02 | 62.76 | 1854600 |
2001-02-27 | 62.76 | 63.90 | 62.00 | 63.70 | 2993000 |
2001-02-28 | 63.70 | 63.83 | 61.99 | 62.20 | 3053200 |
2001-03-01 | 61.86 | 61.86 | 58.60 | 59.65 | 4226100 |
2001-03-02 | 59.65 | 61.45 | 58.30 | 60.10 | 3796100 |
2001-03-05 | 60.10 | 62.15 | 59.88 | 61.91 | 2814700 |
2001-03-06 | 61.91 | 62.59 | 61.29 | 62.13 | 2783400 |
2001-03-07 | 62.13 | 64.21 | 61.87 | 64.10 | 3475800 |
2001-03-08 | 64.10 | 65.20 | 63.55 | 64.75 | 4227400 |
2001-03-09 | 64.75 | 65.60 | 64.20 | 65.50 | 2721500 |
2001-03-12 | 64.32 | 64.32 | 60.96 | 61.00 | 4324900 |
2001-03-13 | 61.00 | 62.99 | 60.06 | 60.57 | 4802100 |
2001-03-14 | 59.51 | 59.51 | 56.83 | 58.02 | 6086000 |
2001-03-15 | 58.02 | 58.02 | 55.51 | 56.10 | 5186800 |
2001-03-16 | 56.10 | 56.20 | 52.85 | 53.75 | 11244000 |
2001-03-19 | 53.75 | 56.25 | 53.75 | 56.02 | 6193500 |
2001-03-20 | 56.02 | 57.19 | 54.76 | 55.00 | 4360500 |
2001-03-21 | 55.00 | 55.40 | 53.20 | 53.85 | 3758400 |
2001-03-22 | 53.35 | 53.35 | 49.70 | 52.00 | 6703700 |
2001-03-23 | 52.00 | 53.44 | 51.60 | 53.00 | 4632500 |
2001-03-26 | 53.55 | 56.17 | 53.55 | 55.44 | 4780200 |
2001-03-27 | 55.44 | 56.24 | 54.25 | 55.20 | 3634800 |
2001-03-28 | 55.18 | 55.18 | 54.00 | 55.00 | 2861600 |
2001-03-29 | 55.00 | 56.30 | 54.25 | 55.95 | 2814300 |
2001-03-30 | 55.95 | 57.27 | 55.31 | 55.71 | 3742700 |
2001-04-02 | 55.71 | 56.60 | 54.53 | 55.02 | 3182600 |
2001-04-03 | 55.02 | 55.45 | 54.11 | 54.61 | 3337500 |
2001-04-04 | 54.61 | 55.20 | 53.92 | 54.63 | 2954700 |
2001-04-05 | 55.84 | 57.50 | 55.84 | 56.81 | 2704800 |
2001-04-06 | 56.65 | 56.65 | 55.32 | 55.98 | 2785500 |
2001-04-09 | 56.00 | 57.74 | 56.00 | 56.87 | 2549800 |
2001-04-10 | 57.83 | 60.19 | 57.83 | 59.82 | 4486300 |
2001-04-11 | 59.82 | 61.00 | 58.50 | 59.12 | 3980800 |
2001-04-12 | 59.12 | 60.50 | 58.62 | 60.50 | 1607300 |
2001-04-16 | 60.50 | 60.98 | 59.18 | 59.75 | 2145500 |
2001-04-17 | 59.75 | 60.60 | 59.00 | 60.60 | 2258600 |
2001-04-18 | 60.70 | 63.73 | 60.70 | 61.30 | 3078200 |
2001-04-19 | 61.30 | 61.62 | 59.55 | 60.63 | 3551000 |
2001-04-20 | 60.63 | 64.91 | 60.50 | 61.70 | 7352100 |
2001-04-23 | 61.28 | 61.28 | 59.61 | 60.14 | 4319900 |
2001-04-24 | 60.14 | 62.13 | 60.00 | 60.80 | 3094100 |
2001-04-25 | 60.41 | 60.41 | 59.90 | 60.34 | 3228400 |
2001-04-26 | 60.34 | 61.20 | 59.77 | 60.98 | 3036600 |
2001-04-27 | 60.98 | 61.80 | 60.84 | 61.61 | 2141800 |
2001-04-30 | 61.80 | 64.16 | 61.80 | 61.80 | 3112800 |
2001-05-01 | 62.70 | 64.48 | 62.70 | 63.43 | 4773800 |
2001-05-02 | 63.43 | 64.30 | 63.25 | 64.00 | 3346200 |
2001-05-03 | 64.00 | 64.20 | 62.71 | 64.00 | 2171400 |
2001-05-04 | 64.00 | 65.00 | 63.00 | 64.50 | 2391200 |
2001-05-07 | 64.50 | 65.27 | 64.25 | 64.69 | 2149200 |
2001-05-08 | 64.69 | 65.20 | 64.30 | 64.63 | 2663200 |
2001-05-09 | 64.63 | 65.51 | 64.00 | 65.00 | 2575400 |
2001-05-10 | 65.16 | 66.00 | 65.16 | 65.95 | 2441900 |
2001-05-11 | 65.95 | 66.43 | 65.30 | 66.01 | 1659000 |
2001-05-14 | 66.01 | 66.75 | 65.87 | 66.74 | 1399700 |
2001-05-15 | 66.70 | 66.70 | 65.44 | 66.59 | 2684000 |
2001-05-16 | 66.59 | 66.75 | 65.65 | 66.75 | 3985800 |
2001-05-17 | 66.75 | 69.85 | 66.56 | 68.79 | 6050600 |
2001-05-18 | 68.79 | 68.90 | 67.97 | 68.35 | 3360700 |
2001-05-21 | 68.35 | 68.75 | 67.87 | 68.69 | 1554800 |
2001-05-22 | 68.69 | 68.95 | 67.50 | 68.00 | 2812700 |
2001-05-23 | 67.65 | 67.65 | 66.00 | 66.00 | 3687500 |
2001-05-24 | 66.00 | 67.46 | 64.05 | 65.20 | 4253400 |
2001-05-25 | 64.90 | 64.90 | 62.90 | 63.33 | 3187800 |
2001-05-29 | 63.33 | 63.90 | 63.20 | 63.53 | 2271400 |
2001-05-30 | 63.53 | 63.95 | 62.80 | 63.05 | 3197700 |
2001-05-31 | 63.05 | 63.40 | 62.33 | 62.89 | 2653000 |
2001-06-01 | 62.90 | 65.57 | 62.90 | 65.00 | 3301500 |
2001-06-04 | 65.00 | 66.70 | 64.90 | 66.03 | 2465900 |
2001-06-05 | 66.70 | 67.55 | 66.70 | 66.93 | 3385500 |
2001-06-06 | 66.26 | 66.26 | 65.72 | 66.10 | 3493500 |
2001-06-07 | 66.06 | 66.06 | 65.12 | 65.65 | 2176200 |
2001-06-08 | 65.62 | 65.62 | 64.10 | 64.59 | 2250000 |
2001-06-11 | 64.59 | 64.75 | 63.67 | 64.50 | 1662300 |
2001-06-12 | 64.50 | 66.14 | 64.20 | 65.71 | 3116800 |
2001-06-13 | 65.71 | 66.49 | 65.40 | 65.49 | 2164000 |
2001-06-14 | 65.49 | 65.49 | 63.32 | 63.56 | 3756600 |
2001-06-15 | 63.72 | 64.51 | 63.72 | 64.25 | 5906700 |
2001-06-18 | 64.41 | 64.99 | 64.41 | 64.88 | 2425600 |
2001-06-19 | 64.88 | 64.88 | 61.54 | 61.80 | 4464100 |
2001-06-20 | 61.80 | 62.85 | 60.38 | 61.11 | 5950700 |
2001-06-21 | 60.00 | 60.00 | 56.70 | 57.75 | 9721900 |
2001-06-22 | 57.75 | 57.88 | 55.40 | 57.00 | 6131500 |
2001-06-25 | 57.00 | 57.78 | 56.39 | 56.96 | 5424700 |
2001-06-26 | 56.96 | 57.82 | 56.05 | 57.02 | 4629500 |
2001-06-27 | 57.02 | 58.04 | 56.88 | 57.70 | 3117600 |
2001-06-28 | 57.70 | 58.38 | 56.88 | 57.24 | 4013500 |
2001-06-29 | 56.89 | 57.50 | 55.58 | 55.60 | 4835800 |
2001-07-02 | 56.30 | 57.22 | 56.30 | 56.36 | 3333200 |
2001-07-03 | 56.36 | 57.06 | 56.15 | 56.33 | 2202600 |
2001-07-05 | 56.33 | 56.72 | 55.15 | 55.23 | 3141600 |
2001-07-06 | 55.23 | 55.48 | 53.77 | 54.30 | 4111300 |
2001-07-09 | 54.02 | 54.02 | 52.55 | 52.83 | 5602100 |
2001-07-10 | 53.19 | 54.62 | 53.19 | 54.15 | 4709600 |
2001-07-11 | 54.15 | 54.21 | 52.90 | 52.90 | 3300000 |
2001-07-12 | 53.26 | 54.79 | 53.26 | 54.50 | 3217800 |
2001-07-13 | 54.50 | 55.21 | 53.77 | 55.07 | 1639000 |
2001-07-16 | 55.07 | 55.39 | 54.08 | 55.28 | 1950800 |
2001-07-17 | 55.40 | 56.72 | 55.40 | 56.30 | 3848400 |
2001-07-18 | 56.30 | 57.60 | 55.05 | 57.13 | 5456400 |
2001-07-19 | 57.13 | 57.95 | 55.70 | 56.39 | 3427200 |
2001-07-20 | 56.39 | 57.15 | 56.27 | 56.79 | 1834100 |
2001-07-23 | 56.79 | 57.25 | 56.05 | 56.25 | 2123900 |
2001-07-24 | 56.25 | 56.60 | 55.19 | 55.26 | 2178000 |
2001-07-25 | 55.82 | 56.85 | 55.82 | 56.67 | 1590500 |
2001-07-26 | 56.67 | 58.18 | 56.52 | 58.11 | 2311300 |
2001-07-27 | 58.11 | 58.90 | 57.95 | 58.14 | 2612400 |
2001-07-30 | 58.64 | 58.90 | 57.40 | 57.40 | 2634300 |
2001-07-31 | 57.20 | 58.79 | 57.12 | 58.53 | 2661300 |
2001-08-01 | 58.65 | 59.34 | 58.52 | 59.00 | 2175100 |
2001-08-02 | 59.50 | 59.75 | 58.32 | 58.82 | 2348200 |
2001-08-03 | 58.82 | 59.25 | 58.56 | 59.21 | 1947300 |
2001-08-06 | 59.00 | 59.80 | 58.34 | 58.40 | 2732600 |
2001-08-07 | 57.44 | 57.73 | 56.50 | 57.50 | 4131900 |
2001-08-08 | 57.15 | 57.68 | 56.32 | 56.61 | 2982800 |
2001-08-09 | 56.51 | 57.04 | 55.88 | 56.36 | 3755500 |
2001-08-10 | 56.51 | 56.93 | 56.11 | 56.85 | 2330500 |
2001-08-13 | 56.55 | 57.24 | 56.15 | 56.45 | 1641800 |
2001-08-14 | 56.45 | 56.70 | 55.85 | 55.89 | 2119000 |
2001-08-15 | 55.55 | 56.10 | 54.39 | 54.44 | 3336500 |
2001-08-16 | 54.10 | 55.13 | 53.79 | 55.13 | 2962100 |
2001-08-17 | 55.00 | 55.00 | 53.40 | 54.00 | 2413700 |
2001-08-20 | 53.75 | 53.80 | 52.80 | 53.34 | 3248000 |
2001-08-21 | 53.27 | 53.31 | 51.94 | 51.94 | 3330300 |
2001-08-22 | 51.94 | 52.60 | 51.78 | 52.30 | 4197800 |
2001-08-23 | 52.10 | 52.50 | 52.00 | 52.17 | 1604200 |
2001-08-24 | 52.34 | 53.95 | 52.30 | 53.63 | 2351900 |
2001-08-27 | 53.91 | 53.91 | 53.01 | 53.06 | 1694300 |
2001-08-28 | 53.00 | 53.21 | 51.55 | 51.65 | 4484400 |
2001-08-29 | 51.80 | 52.00 | 50.51 | 50.70 | 3541600 |
2001-08-30 | 50.70 | 51.15 | 50.17 | 50.50 | 2545200 |
2001-08-31 | 50.50 | 51.20 | 50.26 | 51.20 | 1939700 |
2001-09-04 | 49.75 | 51.97 | 49.45 | 49.95 | 3245700 |
2001-09-05 | 50.20 | 51.25 | 49.90 | 50.61 | 3355600 |
2001-09-06 | 50.10 | 50.45 | 48.45 | 48.84 | 3942700 |
2001-09-07 | 47.80 | 48.00 | 44.79 | 45.18 | 8116200 |
2001-09-10 | 44.90 | 45.95 | 43.46 | 43.46 | 6618500 |
2001-09-17 | 35.65 | 38.70 | 35.45 | 35.80 | 21271400 |
2001-09-18 | 35.80 | 36.16 | 32.00 | 33.14 | 16794700 |
2001-09-19 | 32.00 | 33.81 | 31.93 | 32.61 | 15145000 |
2001-09-20 | 32.03 | 32.24 | 29.75 | 29.76 | 12043800 |
2001-09-21 | 28.25 | 30.30 | 27.60 | 30.10 | 13526500 |
2001-09-24 | 30.09 | 33.39 | 30.09 | 32.80 | 14101600 |
2001-09-25 | 33.25 | 34.48 | 32.76 | 34.33 | 10210700 |
2001-09-26 | 34.55 | 34.65 | 33.35 | 34.29 | 6368500 |
2001-09-27 | 33.90 | 34.59 | 32.10 | 34.40 | 9015900 |
2001-09-28 | 34.41 | 34.41 | 32.90 | 33.50 | 6780600 |
2001-10-01 | 33.50 | 34.25 | 32.05 | 32.40 | 6921500 |
2001-10-02 | 33.48 | 34.48 | 33.13 | 34.25 | 7077800 |
2001-10-03 | 34.51 | 37.52 | 34.40 | 36.59 | 8582000 |
2001-10-04 | 36.59 | 36.88 | 35.25 | 36.38 | 6461800 |
2001-10-05 | 36.50 | 37.04 | 34.95 | 36.26 | 3972600 |
2001-10-08 | 36.20 | 37.64 | 35.94 | 36.62 | 5169600 |
2001-10-09 | 36.90 | 36.97 | 35.62 | 36.00 | 3430100 |
2001-10-10 | 36.05 | 36.59 | 35.40 | 35.76 | 4520000 |
2001-10-11 | 35.90 | 36.69 | 35.89 | 36.18 | 5386900 |
2001-10-12 | 36.01 | 36.01 | 34.90 | 35.90 | 5105700 |
2001-10-15 | 35.60 | 35.75 | 34.78 | 35.27 | 4322600 |
2001-10-16 | 35.27 | 35.55 | 34.88 | 35.12 | 3418500 |
2001-10-17 | 35.30 | 35.45 | 33.51 | 33.70 | 4089900 |
2001-10-18 | 33.95 | 34.08 | 32.51 | 32.86 | 5471800 |
2001-10-19 | 33.36 | 33.75 | 32.80 | 33.45 | 3233100 |
2001-10-22 | 33.80 | 34.60 | 33.54 | 33.70 | 3398700 |
2001-10-23 | 34.02 | 34.55 | 33.80 | 33.89 | 3913300 |
2001-10-24 | 34.65 | 34.96 | 33.99 | 34.24 | 3792900 |
2001-10-25 | 34.10 | 35.95 | 33.63 | 35.90 | 5211400 |
2001-10-26 | 36.10 | 38.10 | 36.05 | 37.68 | 11519900 |
2001-10-29 | 35.88 | 35.90 | 33.50 | 33.75 | 10025200 |
2001-10-30 | 33.65 | 34.19 | 33.03 | 33.03 | 5458600 |
2001-10-31 | 33.05 | 33.55 | 32.42 | 32.60 | 4590700 |
2001-11-01 | 32.50 | 33.50 | 32.31 | 33.19 | 4550500 |
2001-11-02 | 33.49 | 34.55 | 33.21 | 34.35 | 4565100 |
2001-11-05 | 35.00 | 35.52 | 34.60 | 35.05 | 4373700 |
2001-11-06 | 34.90 | 35.74 | 34.30 | 35.52 | 3370700 |
2001-11-07 | 35.23 | 35.52 | 34.77 | 34.89 | 2988900 |
2001-11-08 | 35.00 | 35.75 | 34.60 | 34.90 | 2847200 |
2001-11-09 | 35.14 | 35.22 | 32.80 | 33.24 | 13761900 |
2001-11-12 | 33.00 | 33.28 | 31.58 | 33.06 | 6359200 |
2001-11-13 | 33.95 | 33.96 | 33.20 | 33.61 | 3117800 |
2001-11-14 | 33.95 | 34.25 | 33.64 | 34.10 | 3694600 |
2001-11-15 | 34.10 | 34.55 | 34.08 | 34.24 | 2919500 |
2001-11-16 | 34.80 | 35.01 | 34.60 | 34.99 | 3909700 |
2001-11-19 | 35.01 | 35.45 | 34.70 | 35.10 | 3807800 |
2001-11-20 | 35.20 | 35.20 | 34.86 | 34.97 | 3457000 |
2001-11-21 | 34.97 | 34.97 | 34.34 | 34.70 | 1957800 |
2001-11-23 | 35.09 | 35.65 | 34.90 | 35.63 | 1168100 |
2001-11-26 | 36.00 | 36.15 | 35.60 | 35.89 | 3381500 |
2001-11-27 | 36.15 | 36.25 | 35.15 | 35.50 | 3347500 |
2001-11-28 | 35.14 | 35.14 | 33.95 | 34.17 | 3843000 |
2001-11-29 | 34.70 | 35.20 | 34.31 | 35.15 | 3437100 |
2001-11-30 | 34.95 | 35.10 | 34.60 | 35.10 | 3630700 |
2001-12-03 | 35.10 | 35.10 | 34.03 | 35.00 | 3092700 |
2001-12-04 | 35.01 | 35.39 | 34.80 | 35.38 | 3200400 |
2001-12-05 | 35.50 | 36.22 | 35.43 | 35.89 | 4650500 |
2001-12-06 | 36.18 | 37.20 | 36.06 | 37.11 | 6270700 |
2001-12-07 | 37.40 | 37.55 | 36.60 | 37.30 | 4499800 |
2001-12-10 | 37.32 | 38.29 | 36.71 | 36.90 | 3852900 |
2001-12-11 | 37.20 | 37.65 | 36.65 | 37.07 | 2886500 |
2001-12-12 | 37.30 | 37.30 | 36.66 | 36.80 | 3972100 |
2001-12-13 | 36.45 | 37.80 | 36.00 | 37.00 | 2712800 |
2001-12-14 | 37.15 | 37.65 | 36.82 | 37.55 | 2517000 |
2001-12-17 | 37.35 | 37.67 | 36.99 | 37.06 | 2757400 |
2001-12-18 | 36.60 | 37.43 | 36.27 | 37.25 | 3166000 |
2001-12-19 | 36.35 | 37.88 | 36.31 | 37.51 | 4767700 |
2001-12-20 | 37.85 | 39.08 | 37.46 | 38.14 | 4437900 |
2001-12-21 | 38.40 | 39.20 | 38.15 | 38.64 | 6929100 |
2001-12-24 | 38.54 | 38.90 | 38.28 | 38.42 | 1245800 |
2001-12-26 | 38.45 | 38.85 | 38.16 | 38.60 | 1921200 |
2001-12-27 | 38.73 | 38.84 | 38.55 | 38.69 | 2171900 |
2001-12-28 | 38.93 | 39.12 | 38.69 | 39.10 | 2348000 |
2001-12-31 | 39.19 | 39.42 | 38.78 | 38.78 | 2308900 |
2002-01-02 | 38.54 | 38.67 | 37.85 | 38.10 | 3545800 |
2002-01-03 | 38.40 | 39.00 | 38.32 | 38.75 | 3491900 |
2002-01-04 | 39.65 | 40.40 | 39.42 | 40.36 | 4081100 |
2002-01-07 | 41.00 | 41.89 | 40.92 | 41.00 | 6111900 |
2002-01-08 | 41.47 | 41.70 | 40.02 | 40.33 | 4211000 |
2002-01-09 | 40.39 | 40.89 | 39.50 | 39.90 | 4574400 |
2002-01-10 | 40.10 | 40.25 | 39.63 | 39.84 | 2722800 |
2002-01-11 | 39.84 | 39.95 | 38.60 | 38.69 | 3433400 |
2002-01-14 | 38.69 | 38.70 | 38.07 | 38.25 | 2721400 |
2002-01-15 | 38.60 | 39.49 | 38.43 | 39.35 | 3246500 |
2002-01-16 | 38.65 | 39.10 | 38.02 | 38.02 | 3783300 |
2002-01-17 | 38.55 | 38.67 | 37.65 | 38.33 | 3092700 |
2002-01-18 | 38.33 | 39.62 | 38.03 | 39.15 | 2805300 |
2002-01-22 | 39.70 | 39.93 | 39.27 | 39.78 | 2796100 |
2002-01-23 | 40.06 | 40.83 | 38.00 | 39.33 | 8882200 |
2002-01-24 | 39.60 | 40.25 | 39.40 | 40.00 | 5671700 |
2002-01-25 | 40.03 | 40.48 | 39.74 | 40.48 | 3090800 |
2002-01-28 | 40.72 | 41.00 | 40.34 | 40.90 | 2010200 |
2002-01-29 | 41.17 | 41.29 | 40.09 | 40.23 | 2640900 |
2002-01-30 | 39.85 | 40.44 | 39.05 | 40.00 | 3244300 |
2002-01-31 | 40.05 | 40.95 | 39.87 | 40.95 | 4390700 |
2002-02-01 | 41.00 | 41.65 | 40.90 | 41.46 | 4728700 |
2002-02-04 | 41.55 | 41.81 | 40.80 | 41.10 | 4489400 |
2002-02-05 | 40.85 | 41.49 | 40.50 | 40.90 | 3253200 |
2002-02-06 | 40.73 | 41.50 | 40.56 | 40.98 | 3395100 |
2002-02-07 | 41.17 | 41.46 | 40.96 | 41.06 | 2139500 |
2002-02-08 | 41.05 | 41.90 | 40.81 | 41.70 | 2557500 |
2002-02-11 | 41.90 | 43.20 | 41.72 | 43.00 | 3976900 |
2002-02-12 | 42.75 | 43.35 | 42.61 | 43.15 | 4444100 |
2002-02-13 | 43.60 | 44.99 | 43.52 | 44.90 | 5587900 |
2002-02-14 | 44.70 | 44.80 | 44.00 | 44.77 | 3145300 |
2002-02-15 | 44.77 | 45.01 | 44.36 | 44.90 | 3735900 |
2002-02-19 | 44.10 | 44.13 | 43.40 | 43.71 | 5718300 |
2002-02-20 | 43.80 | 43.95 | 42.55 | 43.31 | 5053200 |
2002-02-21 | 43.25 | 45.10 | 43.20 | 44.21 | 5014600 |
2002-02-22 | 43.87 | 45.07 | 43.37 | 44.76 | 4148600 |
2002-02-25 | 44.75 | 45.00 | 43.90 | 44.94 | 3310500 |
2002-02-26 | 44.74 | 45.46 | 44.25 | 45.15 | 3880300 |
2002-02-27 | 45.65 | 46.87 | 45.42 | 45.90 | 4545300 |
2002-02-28 | 46.01 | 47.47 | 45.90 | 45.96 | 4099400 |
2002-03-01 | 46.55 | 47.84 | 46.50 | 47.84 | 3936800 |
2002-03-04 | 48.00 | 49.54 | 47.90 | 49.13 | 3743600 |
2002-03-05 | 49.10 | 49.10 | 47.41 | 48.21 | 3606200 |
2002-03-06 | 48.22 | 49.86 | 47.74 | 49.86 | 3690700 |
2002-03-07 | 49.80 | 50.00 | 47.50 | 48.48 | 3859100 |
2002-03-08 | 49.50 | 49.89 | 48.93 | 49.40 | 4340100 |
2002-03-11 | 49.40 | 51.07 | 49.05 | 50.88 | 4624300 |
2002-03-12 | 49.88 | 50.48 | 49.45 | 50.28 | 4091100 |
2002-03-13 | 50.18 | 50.25 | 48.90 | 49.22 | 3415300 |
2002-03-14 | 49.23 | 49.23 | 47.34 | 47.61 | 5426700 |
2002-03-15 | 47.68 | 47.99 | 46.41 | 47.98 | 6360100 |
2002-03-18 | 48.27 | 48.44 | 46.77 | 47.63 | 3092900 |
2002-03-19 | 47.63 | 48.25 | 47.22 | 48.04 | 2768800 |
2002-03-20 | 47.60 | 47.65 | 46.90 | 47.03 | 2393600 |
2002-03-21 | 46.73 | 47.85 | 46.34 | 47.67 | 2708200 |
2002-03-22 | 47.00 | 47.25 | 46.12 | 46.39 | 2989000 |
2002-03-25 | 46.20 | 46.84 | 45.25 | 45.72 | 2528900 |
2002-03-26 | 45.85 | 46.65 | 45.54 | 45.79 | 2276100 |
2002-03-27 | 46.05 | 47.76 | 46.05 | 47.33 | 4907800 |
2002-03-28 | 47.57 | 48.72 | 47.50 | 48.25 | 4088900 |
2002-04-01 | 48.25 | 48.75 | 47.80 | 47.92 | 2996800 |
2002-04-02 | 47.92 | 49.55 | 47.62 | 49.09 | 3427600 |
2002-04-03 | 48.65 | 49.85 | 48.56 | 48.73 | 4754600 |
2002-04-04 | 48.73 | 49.50 | 48.56 | 49.08 | 2660000 |
2002-04-05 | 49.45 | 49.68 | 47.40 | 48.29 | 2654500 |
2002-04-08 | 47.90 | 49.12 | 47.59 | 49.00 | 2403200 |
2002-04-09 | 49.00 | 49.14 | 48.30 | 48.57 | 2183600 |
2002-04-10 | 48.57 | 49.73 | 48.39 | 49.58 | 3434200 |
2002-04-11 | 49.80 | 50.05 | 48.60 | 48.82 | 3757500 |
2002-04-12 | 49.25 | 49.29 | 48.23 | 48.55 | 2058800 |
2002-04-15 | 48.20 | 48.45 | 47.53 | 47.65 | 2017800 |
2002-04-16 | 48.45 | 48.98 | 48.19 | 48.70 | 2105400 |
2002-04-17 | 47.55 | 47.56 | 45.00 | 45.37 | 10684800 |
2002-04-18 | 45.38 | 45.38 | 41.99 | 43.70 | 16723200 |
2002-04-19 | 44.06 | 44.30 | 42.74 | 42.75 | 8358500 |
2002-04-22 | 42.80 | 43.38 | 42.40 | 43.14 | 4359100 |
2002-04-23 | 43.19 | 43.77 | 42.00 | 42.50 | 5398100 |
2002-04-24 | 42.90 | 43.23 | 42.35 | 42.40 | 3312500 |
2002-04-25 | 42.25 | 43.00 | 41.00 | 41.90 | 4308800 |
2002-04-26 | 42.00 | 42.46 | 41.30 | 41.51 | 2785300 |
2002-04-29 | 43.70 | 43.99 | 43.10 | 43.63 | 6451500 |
2002-04-30 | 43.80 | 45.73 | 43.48 | 44.60 | 5521100 |
2002-05-01 | 44.90 | 45.50 | 43.83 | 45.50 | 4288900 |
2002-05-02 | 45.49 | 45.50 | 44.48 | 44.87 | 2616800 |
2002-05-03 | 44.67 | 45.10 | 43.85 | 44.63 | 2119400 |
2002-05-06 | 45.00 | 45.21 | 43.33 | 43.38 | 2519200 |
2002-05-07 | 43.60 | 43.85 | 42.80 | 43.14 | 3633700 |
2002-05-08 | 43.30 | 44.74 | 43.30 | 44.41 | 2822100 |
2002-05-09 | 44.60 | 45.24 | 44.50 | 44.98 | 2411800 |
2002-05-10 | 44.40 | 44.75 | 43.55 | 43.63 | 4264800 |
2002-05-13 | 43.90 | 44.62 | 43.76 | 44.28 | 2412200 |
2002-05-14 | 45.58 | 45.74 | 44.64 | 45.48 | 3432200 |
2002-05-15 | 45.38 | 45.38 | 44.51 | 44.55 | 2210200 |
2002-05-16 | 44.85 | 45.18 | 44.52 | 45.00 | 2272100 |
2002-05-17 | 45.23 | 45.61 | 44.80 | 45.42 | 2418300 |
2002-05-20 | 45.64 | 46.03 | 44.87 | 45.13 | 2440400 |
2002-05-21 | 45.14 | 45.75 | 44.11 | 44.35 | 2608300 |
2002-05-22 | 44.25 | 44.59 | 43.29 | 44.41 | 2441000 |
2002-05-23 | 43.83 | 44.50 | 43.39 | 44.15 | 2628800 |
2002-05-24 | 44.00 | 44.00 | 43.05 | 43.35 | 2198100 |
2002-05-28 | 43.35 | 43.35 | 42.75 | 43.00 | 2429500 |
2002-05-29 | 42.70 | 43.50 | 42.65 | 43.00 | 2925800 |
2002-05-30 | 42.60 | 44.19 | 42.46 | 43.66 | 3062000 |
2002-05-31 | 43.82 | 44.09 | 42.65 | 42.65 | 2598400 |
2002-06-03 | 43.40 | 43.87 | 41.83 | 41.86 | 2926500 |
2002-06-04 | 41.87 | 42.40 | 41.45 | 41.85 | 2779900 |
2002-06-05 | 42.10 | 42.79 | 41.87 | 42.54 | 1642100 |
2002-06-06 | 42.54 | 42.77 | 41.92 | 41.96 | 1764200 |
2002-06-07 | 41.96 | 43.25 | 41.75 | 42.76 | 2987600 |
2002-06-10 | 42.95 | 43.50 | 42.83 | 42.92 | 1850700 |
2002-06-11 | 43.10 | 43.80 | 42.30 | 42.50 | 1819500 |
2002-06-12 | 42.62 | 43.99 | 42.60 | 43.83 | 2183000 |
2002-06-13 | 43.30 | 43.75 | 42.39 | 42.50 | 2378900 |
2002-06-14 | 42.75 | 43.00 | 41.78 | 42.53 | 2537600 |
2002-06-17 | 42.54 | 44.35 | 42.54 | 44.00 | 3068400 |
2002-06-18 | 43.95 | 44.28 | 43.40 | 43.78 | 1984200 |
2002-06-19 | 43.47 | 44.10 | 43.10 | 43.13 | 1965500 |
2002-06-20 | 43.13 | 44.49 | 43.02 | 43.77 | 2671600 |
2002-06-21 | 43.03 | 43.72 | 42.74 | 42.97 | 3668300 |
2002-06-24 | 42.92 | 43.67 | 41.52 | 42.74 | 3751900 |
2002-06-25 | 43.30 | 44.12 | 42.82 | 42.87 | 3939000 |
2002-06-26 | 41.87 | 43.10 | 41.87 | 42.72 | 3375300 |
2002-06-27 | 43.00 | 44.88 | 42.96 | 44.80 | 3375500 |
2002-06-28 | 44.35 | 45.09 | 44.10 | 45.00 | 5541300 |
2002-07-01 | 44.97 | 45.28 | 44.56 | 44.60 | 3513300 |
2002-07-02 | 44.40 | 44.78 | 43.86 | 44.54 | 2878200 |
2002-07-03 | 44.14 | 44.45 | 43.17 | 43.77 | 3033300 |
2002-07-05 | 44.20 | 45.20 | 44.05 | 45.00 | 1805700 |
2002-07-08 | 44.72 | 45.09 | 43.87 | 44.10 | 2690300 |
2002-07-09 | 43.99 | 44.69 | 43.09 | 43.22 | 2634600 |
2002-07-10 | 43.52 | 43.70 | 40.46 | 40.80 | 6568600 |
2002-07-11 | 40.80 | 41.47 | 39.55 | 41.17 | 5696900 |
2002-07-12 | 41.24 | 41.49 | 39.13 | 40.15 | 3227900 |
2002-07-15 | 39.85 | 39.87 | 37.20 | 39.76 | 5209100 |
2002-07-16 | 40.05 | 41.80 | 40.05 | 40.87 | 5454200 |
2002-07-17 | 42.42 | 43.19 | 42.15 | 42.94 | 6341000 |
2002-07-18 | 43.09 | 43.10 | 41.23 | 41.29 | 3626200 |
2002-07-19 | 40.89 | 41.00 | 39.56 | 39.92 | 4261500 |
2002-07-22 | 39.80 | 40.15 | 37.58 | 38.53 | 5745600 |
2002-07-23 | 38.45 | 39.90 | 38.10 | 38.85 | 5608500 |
2002-07-24 | 37.50 | 41.37 | 37.10 | 41.19 | 5581600 |
2002-07-25 | 41.00 | 42.94 | 40.31 | 42.94 | 5145300 |
2002-07-26 | 42.50 | 42.51 | 40.14 | 42.00 | 3402100 |
2002-07-29 | 42.94 | 42.99 | 41.30 | 42.03 | 5596700 |
2002-07-30 | 41.99 | 42.00 | 40.60 | 41.65 | 5213200 |
2002-07-31 | 41.66 | 41.66 | 40.35 | 41.52 | 4392400 |
2002-08-01 | 41.00 | 41.40 | 40.35 | 40.63 | 3374200 |
2002-08-02 | 40.63 | 40.86 | 39.10 | 39.85 | 2937200 |
2002-08-05 | 39.65 | 40.27 | 38.53 | 38.61 | 3146300 |
2002-08-06 | 39.01 | 40.59 | 39.01 | 39.41 | 3076200 |
2002-08-07 | 39.85 | 41.13 | 39.70 | 41.10 | 3484100 |
2002-08-08 | 41.00 | 41.60 | 40.25 | 41.50 | 3806300 |
2002-08-09 | 41.10 | 41.65 | 40.41 | 41.00 | 3368000 |
2002-08-12 | 40.15 | 40.65 | 39.55 | 40.50 | 2871100 |
2002-08-13 | 39.90 | 39.91 | 37.10 | 37.23 | 9662900 |
2002-08-14 | 36.83 | 36.84 | 34.10 | 36.35 | 12130700 |
2002-08-15 | 36.00 | 37.95 | 35.40 | 37.49 | 7617800 |
2002-08-16 | 37.95 | 38.35 | 36.99 | 37.50 | 4675000 |
2002-08-19 | 37.51 | 38.56 | 37.41 | 38.50 | 3631600 |
2002-08-20 | 38.57 | 38.57 | 37.73 | 37.88 | 2990800 |
2002-08-21 | 38.00 | 38.43 | 36.91 | 37.57 | 2997600 |
2002-08-22 | 37.60 | 38.65 | 37.26 | 38.50 | 2858800 |
2002-08-23 | 38.50 | 38.50 | 36.90 | 37.13 | 3601900 |
2002-08-26 | 37.13 | 37.27 | 35.85 | 36.89 | 3026100 |
2002-08-27 | 37.10 | 37.69 | 36.59 | 37.03 | 2878600 |
2002-08-28 | 37.03 | 37.85 | 36.40 | 37.53 | 4135700 |
2002-08-29 | 36.73 | 37.80 | 36.33 | 37.17 | 3628200 |
2002-08-30 | 36.93 | 37.70 | 36.70 | 37.07 | 2162000 |
2002-09-03 | 36.80 | 36.85 | 35.23 | 35.46 | 3566600 |
2002-09-04 | 35.50 | 37.06 | 35.25 | 36.85 | 2867600 |
2002-09-05 | 36.45 | 36.95 | 36.00 | 36.03 | 2970800 |
2002-09-06 | 36.58 | 37.65 | 36.54 | 37.21 | 2403500 |
2002-09-09 | 37.21 | 37.76 | 36.50 | 37.35 | 3198600 |
2002-09-10 | 37.30 | 37.78 | 36.55 | 37.18 | 2616900 |
2002-09-11 | 37.43 | 37.80 | 36.92 | 37.08 | 2469500 |
2002-09-12 | 36.88 | 37.11 | 36.35 | 36.45 | 2923100 |
2002-09-13 | 35.87 | 36.17 | 35.01 | 35.58 | 3580800 |
2002-09-16 | 35.90 | 37.41 | 35.90 | 37.23 | 3316600 |
2002-09-17 | 37.40 | 37.59 | 36.07 | 36.29 | 3776900 |
2002-09-18 | 36.09 | 37.15 | 36.01 | 36.77 | 3420600 |
2002-09-19 | 36.00 | 36.70 | 35.45 | 35.52 | 3112500 |
2002-09-20 | 35.90 | 36.75 | 35.65 | 36.48 | 5104100 |
2002-09-23 | 35.90 | 36.00 | 34.86 | 35.40 | 3628200 |
2002-09-24 | 35.12 | 35.70 | 34.65 | 34.96 | 3722200 |
2002-09-25 | 35.10 | 35.50 | 34.50 | 35.41 | 3647900 |
2002-09-26 | 35.81 | 36.59 | 35.56 | 36.55 | 2328300 |
2002-09-27 | 36.30 | 36.30 | 34.66 | 34.70 | 3487900 |
2002-09-30 | 34.40 | 34.82 | 33.20 | 34.13 | 4105800 |
2002-10-01 | 34.32 | 36.02 | 34.25 | 36.00 | 3378800 |
2002-10-02 | 35.50 | 35.50 | 34.13 | 34.38 | 2978900 |
2002-10-03 | 34.78 | 35.30 | 34.19 | 34.31 | 3657400 |
2002-10-04 | 34.32 | 34.32 | 31.95 | 32.01 | 7794400 |
2002-10-07 | 32.22 | 32.90 | 31.63 | 32.38 | 4367100 |
2002-10-08 | 33.00 | 33.01 | 31.18 | 32.01 | 4257500 |
2002-10-09 | 31.40 | 31.75 | 29.95 | 30.44 | 6319100 |
2002-10-10 | 30.30 | 31.70 | 29.98 | 31.35 | 4591300 |
2002-10-11 | 31.75 | 32.65 | 31.34 | 32.00 | 4083100 |
2002-10-14 | 30.30 | 31.35 | 30.25 | 31.06 | 5326300 |
2002-10-15 | 31.53 | 32.41 | 31.14 | 32.15 | 4714700 |
2002-10-16 | 32.16 | 32.52 | 30.27 | 30.50 | 7308000 |
2002-10-17 | 30.75 | 31.00 | 29.46 | 29.98 | 8574700 |
2002-10-18 | 28.69 | 29.45 | 28.53 | 29.00 | 7007700 |
2002-10-21 | 29.00 | 30.50 | 28.58 | 30.36 | 6035500 |
2002-10-22 | 29.98 | 30.28 | 29.55 | 30.14 | 4045700 |
2002-10-23 | 29.97 | 30.71 | 29.85 | 30.70 | 3355100 |
2002-10-24 | 30.87 | 31.20 | 29.70 | 29.95 | 4167500 |
2002-10-25 | 29.99 | 30.35 | 29.35 | 30.32 | 3339500 |
2002-10-28 | 30.42 | 30.80 | 28.70 | 28.98 | 5213700 |
2002-10-29 | 28.90 | 29.90 | 28.54 | 29.70 | 4097200 |
2002-10-30 | 29.77 | 30.39 | 29.20 | 30.20 | 3086400 |
2002-10-31 | 30.40 | 30.52 | 29.55 | 29.75 | 2913300 |
2002-11-01 | 29.79 | 30.65 | 29.56 | 30.40 | 2946900 |
2002-11-04 | 30.41 | 30.86 | 29.63 | 29.67 | 4926600 |
2002-11-05 | 29.87 | 31.98 | 29.87 | 31.52 | 4752200 |
2002-11-06 | 32.04 | 34.43 | 32.01 | 33.58 | 8653700 |
2002-11-07 | 33.78 | 33.90 | 32.11 | 32.29 | 4378800 |
2002-11-08 | 32.85 | 33.60 | 32.50 | 33.18 | 4248000 |
2002-11-11 | 33.18 | 33.21 | 31.00 | 31.23 | 3693400 |
2002-11-12 | 31.80 | 32.10 | 31.25 | 31.66 | 4739000 |
2002-11-13 | 31.63 | 32.27 | 30.87 | 31.42 | 3404900 |
2002-11-14 | 32.10 | 32.40 | 30.87 | 31.35 | 3147700 |
2002-11-15 | 31.35 | 32.00 | 31.04 | 31.50 | 2646500 |
2002-11-18 | 31.54 | 31.78 | 30.90 | 30.92 | 3393400 |
2002-11-19 | 31.02 | 31.65 | 30.62 | 31.40 | 3520400 |
2002-11-20 | 31.20 | 32.25 | 31.20 | 31.73 | 3409500 |
2002-11-21 | 32.20 | 33.02 | 32.02 | 32.44 | 5260700 |
2002-11-22 | 32.84 | 34.43 | 32.80 | 34.00 | 5483700 |
2002-11-25 | 33.55 | 34.19 | 33.20 | 33.49 | 3172200 |
2002-11-26 | 33.70 | 34.05 | 33.26 | 33.67 | 3167200 |
2002-11-27 | 34.00 | 35.14 | 33.85 | 35.02 | 3806800 |
2002-11-29 | 35.03 | 35.03 | 33.80 | 34.05 | 2437900 |
2002-12-02 | 34.60 | 34.88 | 33.70 | 34.10 | 2643600 |
2002-12-03 | 34.25 | 34.50 | 33.81 | 34.24 | 2869600 |
2002-12-04 | 33.77 | 34.38 | 33.56 | 33.93 | 2678800 |
2002-12-05 | 33.75 | 33.76 | 32.43 | 32.96 | 3864400 |
2002-12-06 | 32.40 | 33.75 | 32.23 | 33.40 | 3733700 |
2002-12-09 | 32.63 | 33.25 | 32.31 | 32.40 | 2949700 |
2002-12-10 | 32.35 | 32.60 | 32.00 | 32.25 | 3097300 |
2002-12-11 | 32.05 | 32.64 | 31.75 | 32.53 | 3299700 |
2002-12-12 | 32.00 | 32.50 | 31.80 | 32.05 | 2645400 |
2002-12-13 | 32.05 | 32.05 | 31.40 | 31.40 | 2273900 |
2002-12-16 | 31.27 | 32.10 | 31.25 | 31.92 | 3094800 |
2002-12-17 | 32.06 | 32.74 | 31.84 | 31.85 | 2125900 |
2002-12-18 | 31.77 | 32.50 | 31.42 | 32.02 | 2176300 |
2002-12-19 | 31.73 | 32.48 | 31.73 | 32.25 | 2723700 |
2002-12-20 | 32.92 | 32.94 | 32.29 | 32.71 | 4569300 |
2002-12-23 | 32.71 | 32.95 | 32.40 | 32.79 | 2203300 |
2002-12-24 | 32.90 | 33.10 | 32.53 | 32.65 | 1085000 |
2002-12-26 | 32.85 | 33.28 | 32.52 | 32.63 | 1450000 |
2002-12-27 | 32.90 | 33.09 | 32.14 | 32.33 | 1662600 |
2002-12-30 | 32.33 | 33.00 | 32.33 | 32.90 | 2245100 |
2002-12-31 | 32.67 | 33.13 | 32.47 | 32.99 | 2092400 |
2003-01-02 | 33.00 | 33.92 | 33.00 | 33.88 | 2122500 |
2003-01-03 | 34.10 | 34.44 | 33.89 | 34.18 | 2303000 |
2003-01-06 | 34.05 | 34.56 | 33.96 | 34.13 | 2234100 |
2003-01-07 | 34.12 | 34.13 | 33.03 | 33.30 | 2969700 |
2003-01-08 | 33.37 | 33.50 | 33.03 | 33.50 | 3059200 |
2003-01-09 | 33.75 | 34.05 | 33.37 | 33.90 | 3166100 |
2003-01-10 | 33.91 | 34.10 | 33.43 | 33.85 | 3081100 |
2003-01-13 | 34.15 | 34.59 | 33.75 | 34.30 | 3040900 |
2003-01-14 | 34.15 | 34.24 | 33.82 | 34.15 | 1863500 |
2003-01-15 | 34.05 | 34.39 | 33.25 | 33.35 | 2209700 |
2003-01-16 | 33.80 | 34.24 | 33.28 | 33.46 | 2399800 |
2003-01-17 | 33.35 | 33.73 | 33.03 | 33.29 | 2034900 |
2003-01-21 | 33.29 | 33.31 | 32.27 | 32.40 | 2463800 |
2003-01-22 | 32.05 | 32.70 | 31.76 | 31.78 | 3308700 |
2003-01-23 | 31.80 | 32.27 | 31.78 | 31.85 | 2429400 |
2003-01-24 | 31.60 | 31.85 | 31.00 | 31.01 | 2470100 |
2003-01-27 | 31.01 | 31.25 | 30.60 | 30.62 | 2386400 |
2003-01-28 | 30.74 | 31.55 | 30.59 | 31.45 | 2411600 |
2003-01-29 | 31.46 | 31.46 | 30.50 | 30.61 | 2791500 |
2003-01-30 | 30.27 | 31.30 | 30.20 | 30.66 | 3790800 |
2003-01-31 | 31.38 | 32.22 | 31.20 | 31.59 | 3685800 |
2003-02-03 | 30.90 | 31.50 | 30.53 | 31.11 | 4019600 |
2003-02-04 | 30.80 | 31.42 | 30.50 | 31.24 | 3107700 |
2003-02-05 | 31.07 | 31.63 | 30.54 | 30.67 | 3074100 |
2003-02-06 | 30.66 | 30.97 | 30.33 | 30.55 | 2249800 |
2003-02-07 | 30.65 | 30.90 | 29.90 | 30.00 | 2295100 |
2003-02-10 | 30.10 | 30.48 | 29.89 | 30.27 | 2276900 |
2003-02-11 | 30.27 | 30.51 | 29.57 | 29.84 | 2732400 |
2003-02-12 | 29.80 | 29.89 | 29.36 | 29.63 | 2524400 |
2003-02-13 | 29.46 | 29.81 | 28.90 | 29.50 | 2867000 |
2003-02-14 | 29.45 | 30.47 | 29.43 | 30.15 | 3025100 |
2003-02-18 | 30.50 | 30.80 | 29.88 | 30.00 | 2662600 |
2003-02-19 | 30.00 | 30.18 | 29.59 | 30.18 | 2175900 |
2003-02-20 | 30.18 | 30.20 | 28.20 | 29.17 | 7121600 |
2003-02-21 | 29.00 | 29.64 | 28.43 | 29.64 | 4523300 |
2003-02-24 | 29.28 | 29.64 | 28.40 | 28.49 | 4341500 |
2003-02-25 | 28.44 | 28.50 | 27.99 | 28.19 | 4816200 |
2003-02-26 | 28.36 | 28.50 | 27.64 | 27.84 | 3843400 |
2003-02-27 | 28.11 | 28.31 | 27.66 | 27.95 | 3075800 |
2003-02-28 | 28.00 | 28.12 | 27.24 | 27.56 | 3961500 |
2003-03-03 | 27.70 | 27.80 | 27.02 | 27.11 | 4066300 |
2003-03-04 | 27.10 | 27.82 | 26.91 | 27.45 | 5462000 |
2003-03-05 | 27.45 | 27.45 | 26.53 | 26.74 | 5300600 |
2003-03-06 | 26.60 | 26.70 | 26.00 | 26.16 | 4497700 |
2003-03-07 | 25.80 | 25.94 | 25.40 | 25.84 | 6361900 |
2003-03-10 | 25.70 | 26.20 | 25.46 | 25.52 | 3705000 |
2003-03-11 | 25.63 | 25.84 | 25.11 | 25.22 | 3400400 |
2003-03-12 | 25.15 | 25.42 | 24.73 | 25.15 | 4288500 |
2003-03-13 | 25.42 | 25.52 | 24.90 | 25.35 | 6496300 |
2003-03-14 | 25.25 | 26.25 | 25.17 | 25.55 | 6480800 |
2003-03-17 | 25.50 | 27.09 | 25.32 | 26.90 | 5838600 |
2003-03-18 | 27.37 | 28.42 | 27.00 | 27.83 | 5973600 |
2003-03-19 | 27.90 | 28.35 | 27.55 | 27.95 | 3544200 |
2003-03-20 | 27.90 | 28.16 | 27.37 | 27.82 | 3723400 |
2003-03-21 | 28.24 | 28.25 | 27.01 | 28.10 | 6547300 |
2003-03-24 | 27.80 | 27.80 | 26.94 | 27.03 | 3703800 |
2003-03-25 | 27.25 | 27.65 | 26.83 | 27.37 | 3913900 |
2003-03-26 | 27.37 | 27.40 | 26.21 | 26.40 | 5804200 |
2003-03-27 | 26.40 | 26.56 | 25.90 | 26.52 | 4391200 |
2003-03-28 | 26.30 | 26.30 | 25.99 | 26.10 | 3035600 |
2003-03-31 | 25.00 | 25.59 | 24.85 | 25.06 | 5626000 |
2003-04-01 | 25.37 | 25.96 | 25.20 | 25.67 | 5666000 |
2003-04-02 | 25.98 | 26.76 | 25.90 | 26.66 | 4855500 |
2003-04-03 | 26.94 | 27.10 | 26.43 | 26.55 | 3491100 |
2003-04-04 | 26.79 | 26.85 | 26.10 | 26.50 | 3452200 |
2003-04-07 | 27.10 | 27.80 | 27.10 | 27.40 | 4935100 |
2003-04-08 | 27.15 | 27.72 | 26.90 | 27.36 | 3953700 |
2003-04-09 | 27.36 | 28.05 | 27.32 | 27.48 | 4074200 |
2003-04-10 | 27.48 | 27.48 | 26.42 | 27.09 | 4948600 |
2003-04-11 | 27.09 | 27.10 | 25.70 | 26.47 | 4940600 |
2003-04-14 | 26.48 | 27.25 | 26.35 | 27.25 | 3568800 |
2003-04-15 | 26.90 | 27.29 | 26.55 | 27.29 | 4156200 |
2003-04-16 | 27.36 | 27.46 | 26.56 | 26.64 | 3340000 |
2003-04-17 | 26.64 | 26.72 | 26.03 | 26.65 | 4471300 |
2003-04-21 | 26.65 | 27.11 | 26.65 | 26.78 | 3541400 |
2003-04-22 | 26.60 | 27.81 | 26.59 | 27.80 | 6410800 |
2003-04-23 | 28.00 | 28.66 | 27.65 | 28.14 | 9115300 |
2003-04-24 | 27.94 | 28.44 | 27.52 | 27.63 | 5179200 |
2003-04-25 | 27.83 | 27.85 | 27.16 | 27.19 | 3800600 |
2003-04-28 | 26.73 | 27.46 | 26.49 | 27.38 | 5494500 |
2003-04-29 | 27.38 | 27.84 | 27.38 | 27.76 | 4308500 |
2003-04-30 | 27.40 | 27.62 | 27.23 | 27.28 | 5511900 |
2003-05-01 | 27.17 | 27.30 | 27.00 | 27.11 | 3222300 |
2003-05-02 | 27.55 | 28.77 | 27.49 | 28.62 | 5679400 |
2003-05-05 | 28.12 | 28.39 | 27.45 | 27.62 | 7041100 |
2003-05-06 | 27.50 | 28.26 | 27.40 | 28.14 | 5460100 |
2003-05-07 | 28.14 | 28.97 | 28.01 | 28.38 | 4667700 |
2003-05-08 | 28.00 | 28.41 | 27.94 | 28.14 | 2937400 |
2003-05-09 | 28.55 | 29.10 | 28.30 | 29.10 | 4133600 |
2003-05-12 | 28.90 | 29.98 | 28.83 | 29.82 | 5077900 |
2003-05-13 | 29.78 | 29.78 | 29.29 | 29.55 | 3775600 |
2003-05-14 | 29.70 | 29.83 | 29.13 | 29.49 | 3427600 |
2003-05-15 | 29.55 | 30.25 | 29.50 | 30.16 | 4674300 |
2003-05-16 | 30.35 | 30.76 | 30.10 | 30.42 | 5223000 |
2003-05-19 | 30.05 | 30.06 | 28.95 | 29.07 | 4525600 |
2003-05-20 | 29.17 | 29.25 | 28.62 | 28.93 | 3770300 |
2003-05-21 | 28.80 | 29.30 | 28.55 | 28.80 | 3248700 |
2003-05-22 | 28.80 | 29.25 | 28.76 | 29.10 | 2495900 |
2003-05-23 | 29.02 | 30.61 | 28.76 | 29.99 | 5766800 |
2003-05-27 | 29.99 | 30.00 | 29.41 | 29.90 | 4648200 |
2003-05-28 | 29.95 | 30.65 | 29.90 | 30.38 | 4420500 |
2003-05-29 | 30.39 | 30.86 | 29.81 | 29.95 | 3599100 |
2003-05-30 | 30.20 | 30.86 | 30.15 | 30.67 | 4221300 |
2003-06-02 | 31.10 | 32.47 | 31.00 | 31.96 | 7347400 |
2003-06-03 | 31.96 | 32.15 | 31.70 | 32.11 | 4382800 |
2003-06-04 | 32.12 | 33.64 | 32.03 | 33.55 | 7432700 |
2003-06-05 | 33.55 | 33.95 | 33.26 | 33.68 | 4630100 |
2003-06-06 | 34.15 | 35.18 | 33.95 | 34.86 | 6821800 |
2003-06-09 | 34.40 | 34.70 | 32.83 | 33.17 | 5990200 |
2003-06-10 | 33.81 | 35.24 | 33.00 | 34.31 | 6225800 |
2003-06-11 | 34.31 | 35.40 | 34.00 | 35.40 | 5272900 |
2003-06-12 | 35.90 | 35.90 | 34.93 | 35.75 | 4915300 |
2003-06-13 | 35.75 | 35.94 | 35.03 | 35.34 | 5022400 |
2003-06-16 | 35.65 | 36.44 | 35.40 | 36.41 | 4441200 |
2003-06-17 | 35.90 | 37.36 | 35.53 | 36.15 | 5796100 |
2003-06-18 | 36.00 | 36.01 | 35.26 | 35.83 | 8157400 |
2003-06-19 | 35.45 | 35.72 | 35.10 | 35.50 | 4700200 |
2003-06-20 | 35.50 | 35.83 | 35.20 | 35.53 | 5822300 |
2003-06-23 | 34.84 | 35.20 | 34.35 | 34.46 | 4890800 |
2003-06-24 | 34.36 | 35.10 | 34.32 | 34.50 | 4073000 |
2003-06-25 | 34.54 | 35.15 | 34.24 | 34.41 | 2362500 |
2003-06-26 | 34.22 | 34.88 | 34.12 | 34.40 | 2801200 |
2003-06-27 | 34.30 | 34.80 | 34.20 | 34.22 | 2376000 |
2003-06-30 | 34.55 | 34.78 | 34.03 | 34.32 | 4958800 |
2003-07-01 | 34.10 | 34.75 | 33.90 | 34.65 | 5643300 |
2003-07-02 | 34.42 | 34.93 | 34.25 | 34.80 | 3997100 |
2003-07-03 | 34.30 | 34.66 | 34.23 | 34.58 | 2253500 |
2003-07-07 | 34.88 | 35.20 | 34.71 | 35.01 | 3692500 |
2003-07-08 | 35.12 | 35.20 | 34.38 | 34.99 | 3123500 |
2003-07-09 | 35.00 | 35.55 | 34.63 | 35.23 | 3452000 |
2003-07-10 | 34.83 | 35.15 | 34.51 | 34.69 | 2102900 |
2003-07-11 | 34.72 | 35.18 | 34.66 | 35.18 | 2088700 |
2003-07-14 | 35.40 | 35.43 | 34.50 | 34.58 | 4114700 |
2003-07-15 | 33.45 | 34.05 | 33.00 | 33.44 | 9281500 |
2003-07-16 | 33.40 | 33.95 | 33.07 | 33.39 | 3692800 |
2003-07-17 | 33.15 | 33.56 | 32.12 | 33.17 | 3626000 |
2003-07-18 | 33.21 | 33.35 | 32.52 | 33.35 | 4037600 |
2003-07-21 | 33.00 | 33.00 | 32.14 | 32.35 | 4525500 |
2003-07-22 | 32.20 | 32.75 | 32.20 | 32.57 | 4450000 |
2003-07-23 | 32.24 | 33.25 | 31.75 | 32.69 | 4801900 |
2003-07-24 | 32.60 | 32.85 | 32.19 | 32.20 | 5820600 |
2003-07-25 | 31.55 | 32.77 | 31.16 | 32.68 | 4221200 |
2003-07-28 | 32.68 | 32.99 | 32.50 | 32.77 | 3329700 |
2003-07-29 | 32.60 | 32.87 | 31.99 | 32.05 | 3513500 |
2003-07-30 | 32.00 | 32.56 | 32.00 | 32.52 | 3245200 |
2003-07-31 | 32.62 | 33.40 | 32.62 | 33.12 | 5215800 |
2003-08-01 | 32.71 | 33.00 | 32.38 | 32.42 | 3544300 |
2003-08-04 | 32.20 | 32.65 | 31.95 | 32.22 | 3233900 |
2003-08-05 | 31.96 | 32.18 | 31.22 | 31.22 | 3912600 |
2003-08-06 | 31.25 | 32.26 | 31.00 | 31.91 | 3255300 |
2003-08-07 | 31.72 | 31.98 | 31.35 | 31.93 | 1665500 |
2003-08-08 | 31.93 | 32.53 | 31.92 | 32.25 | 2745000 |
2003-08-11 | 32.40 | 32.55 | 31.71 | 32.22 | 2166300 |
2003-08-12 | 32.12 | 32.62 | 32.06 | 32.61 | 2119500 |
2003-08-13 | 32.44 | 32.73 | 32.23 | 32.38 | 1844800 |
2003-08-14 | 32.50 | 33.05 | 32.12 | 32.98 | 2276500 |
2003-08-15 | 33.15 | 33.15 | 32.66 | 32.94 | 1663800 |
2003-08-18 | 33.10 | 33.66 | 33.00 | 33.58 | 2986800 |
2003-08-19 | 33.63 | 34.35 | 33.53 | 34.33 | 4553700 |
2003-08-20 | 34.33 | 34.63 | 33.97 | 34.36 | 3063100 |
2003-08-21 | 34.50 | 35.25 | 34.48 | 34.94 | 3912000 |
2003-08-22 | 35.65 | 36.28 | 35.45 | 35.68 | 6420200 |
2003-08-25 | 35.67 | 35.77 | 35.13 | 35.30 | 2976200 |
2003-08-26 | 35.20 | 35.80 | 35.11 | 35.71 | 3392900 |
2003-08-27 | 35.65 | 36.35 | 35.34 | 36.14 | 3830900 |
2003-08-28 | 36.14 | 37.07 | 36.02 | 36.98 | 3999200 |
2003-08-29 | 36.91 | 37.46 | 36.58 | 37.39 | 2781100 |
2003-09-02 | 37.29 | 37.78 | 37.24 | 37.69 | 2984800 |
2003-09-03 | 37.80 | 38.90 | 37.51 | 38.37 | 4937300 |
2003-09-04 | 38.37 | 38.76 | 37.79 | 37.89 | 3161100 |
2003-09-05 | 37.89 | 37.89 | 36.80 | 37.16 | 3938900 |
2003-09-08 | 37.45 | 37.59 | 36.74 | 36.96 | 4605700 |
2003-09-09 | 36.75 | 36.91 | 36.25 | 36.33 | 3460200 |
2003-09-10 | 36.18 | 36.49 | 35.33 | 35.62 | 4059000 |
2003-09-11 | 35.62 | 36.10 | 35.11 | 35.72 | 3921400 |
2003-09-12 | 35.72 | 36.00 | 35.47 | 35.66 | 3478300 |
2003-09-15 | 35.41 | 35.67 | 35.21 | 35.50 | 2238400 |
2003-09-16 | 35.48 | 35.95 | 35.48 | 35.81 | 3047000 |
2003-09-17 | 35.72 | 35.85 | 35.43 | 35.43 | 1595600 |
2003-09-18 | 35.68 | 36.34 | 35.48 | 36.14 | 3374000 |
2003-09-19 | 36.14 | 36.60 | 35.67 | 35.79 | 3482600 |
2003-09-22 | 35.45 | 35.45 | 34.71 | 34.89 | 2881500 |
2003-09-23 | 34.69 | 35.32 | 34.26 | 35.15 | 3356500 |
2003-09-24 | 34.90 | 35.08 | 34.08 | 34.20 | 3030300 |
2003-09-25 | 33.96 | 34.49 | 33.66 | 33.76 | 3055500 |
2003-09-26 | 33.82 | 34.38 | 33.70 | 34.01 | 3042000 |
2003-09-29 | 34.45 | 34.85 | 34.31 | 34.45 | 3373500 |
2003-09-30 | 34.15 | 34.60 | 33.89 | 34.33 | 2740400 |
2003-10-01 | 34.50 | 35.36 | 34.40 | 35.34 | 2726400 |
2003-10-02 | 35.00 | 35.45 | 34.81 | 35.33 | 2339300 |
2003-10-03 | 35.84 | 36.32 | 35.57 | 35.85 | 3515900 |
2003-10-06 | 35.60 | 35.92 | 35.26 | 35.81 | 2134000 |
2003-10-07 | 36.10 | 36.29 | 35.53 | 36.17 | 2188900 |
2003-10-08 | 35.90 | 36.44 | 35.75 | 36.28 | 2246800 |
2003-10-09 | 36.73 | 37.26 | 36.56 | 36.79 | 3631100 |
2003-10-10 | 37.00 | 37.24 | 36.88 | 36.95 | 2575900 |
2003-10-13 | 36.96 | 37.30 | 36.90 | 37.30 | 2160600 |
2003-10-14 | 37.00 | 37.23 | 36.82 | 37.15 | 2873800 |
2003-10-15 | 36.92 | 37.09 | 36.61 | 37.00 | 2814800 |
2003-10-16 | 36.80 | 37.68 | 36.71 | 37.45 | 2848300 |
2003-10-17 | 37.50 | 37.75 | 37.19 | 37.24 | 2148500 |
2003-10-20 | 37.05 | 37.61 | 36.92 | 37.27 | 1907700 |
2003-10-21 | 37.25 | 37.25 | 36.32 | 36.60 | 2314200 |
2003-10-22 | 36.20 | 36.39 | 35.95 | 36.16 | 2131400 |
2003-10-23 | 36.16 | 36.16 | 35.52 | 35.94 | 2305800 |
2003-10-24 | 35.45 | 36.28 | 35.45 | 36.28 | 2004400 |
2003-10-27 | 36.27 | 36.49 | 35.92 | 36.04 | 1524900 |
2003-10-28 | 36.05 | 36.38 | 35.31 | 36.04 | 3785900 |
2003-10-29 | 37.25 | 38.90 | 37.10 | 38.50 | 8121500 |
2003-10-30 | 39.00 | 39.21 | 38.68 | 38.77 | 5708600 |
2003-10-31 | 38.90 | 39.00 | 38.11 | 38.49 | 3036000 |
2003-11-03 | 38.54 | 39.25 | 38.54 | 38.91 | 2627100 |
2003-11-04 | 38.67 | 39.06 | 38.51 | 38.73 | 2155300 |
2003-11-05 | 38.95 | 39.00 | 38.31 | 38.60 | 2642100 |
2003-11-06 | 38.36 | 39.05 | 38.36 | 38.89 | 2929000 |
2003-11-07 | 39.20 | 39.23 | 38.71 | 38.90 | 2592000 |
2003-11-10 | 39.00 | 39.00 | 38.39 | 38.83 | 2263500 |
2003-11-11 | 38.60 | 38.79 | 38.06 | 38.32 | 2376000 |
2003-11-12 | 38.14 | 39.29 | 38.10 | 39.07 | 2911600 |
2003-11-13 | 39.01 | 40.15 | 39.01 | 39.90 | 4061400 |
2003-11-14 | 39.98 | 40.00 | 38.97 | 39.25 | 1889900 |
2003-11-17 | 39.00 | 39.97 | 38.90 | 39.74 | 3391600 |
2003-11-18 | 39.25 | 39.67 | 38.51 | 38.83 | 5336500 |
2003-11-19 | 38.60 | 39.62 | 38.53 | 39.40 | 2442000 |
2003-11-20 | 39.10 | 39.57 | 38.91 | 39.35 | 2614700 |
2003-11-21 | 39.35 | 39.48 | 38.50 | 38.86 | 2793600 |
2003-11-24 | 39.05 | 39.05 | 38.02 | 38.89 | 6189700 |
2003-11-25 | 38.67 | 38.90 | 38.20 | 38.26 | 3817300 |
2003-11-26 | 38.20 | 38.38 | 37.61 | 38.28 | 3481100 |
2003-11-28 | 38.38 | 38.75 | 38.24 | 38.39 | 1210600 |
2003-12-01 | 37.60 | 38.68 | 37.60 | 38.02 | 7158500 |
2003-12-02 | 38.00 | 38.47 | 37.60 | 37.83 | 6297800 |
2003-12-03 | 37.88 | 38.68 | 37.65 | 38.52 | 3782800 |
2003-12-04 | 38.52 | 39.20 | 38.35 | 39.11 | 3092300 |
2003-12-05 | 38.86 | 38.94 | 37.87 | 38.00 | 4324900 |
2003-12-08 | 38.18 | 39.12 | 38.15 | 39.12 | 2956200 |
2003-12-09 | 39.05 | 39.12 | 38.15 | 38.58 | 3342500 |
2003-12-10 | 38.50 | 39.00 | 38.29 | 38.87 | 3180500 |
2003-12-11 | 38.90 | 39.61 | 38.90 | 39.56 | 3057400 |
2003-12-12 | 39.49 | 39.49 | 38.90 | 39.37 | 2608500 |
2003-12-15 | 39.73 | 39.87 | 39.20 | 39.20 | 2758700 |
2003-12-16 | 39.17 | 39.99 | 39.17 | 39.93 | 2845500 |
2003-12-17 | 39.97 | 41.09 | 39.97 | 40.86 | 5534600 |
2003-12-18 | 40.98 | 41.38 | 40.69 | 41.35 | 3143500 |
2003-12-19 | 41.73 | 41.95 | 41.15 | 41.48 | 5971500 |
2003-12-22 | 41.49 | 41.88 | 41.29 | 41.60 | 2771000 |
2003-12-23 | 41.72 | 42.00 | 41.66 | 41.94 | 2127200 |
2003-12-24 | 41.60 | 41.86 | 41.29 | 41.36 | 1341300 |
2003-12-26 | 41.50 | 41.66 | 41.35 | 41.47 | 502900 |
2003-12-29 | 41.54 | 42.03 | 41.37 | 42.00 | 1873300 |
2003-12-30 | 42.65 | 43.37 | 42.17 | 42.28 | 4884800 |
2003-12-31 | 42.55 | 42.56 | 41.89 | 42.14 | 2432900 |
2004-01-02 | 42.50 | 42.70 | 41.71 | 41.99 | 3146700 |
2004-01-05 | 42.20 | 42.58 | 41.94 | 42.07 | 4115500 |
2004-01-06 | 42.00 | 42.00 | 41.47 | 41.93 | 2515800 |
2004-01-07 | 41.93 | 42.65 | 41.69 | 42.28 | 4219200 |
2004-01-08 | 42.50 | 43.14 | 42.26 | 42.86 | 3114600 |
2004-01-09 | 42.80 | 44.53 | 42.54 | 42.64 | 4080900 |
2004-01-12 | 42.64 | 42.64 | 42.05 | 42.41 | 2449200 |
2004-01-13 | 42.30 | 42.47 | 41.60 | 42.24 | 2383600 |
2004-01-14 | 42.60 | 43.30 | 42.56 | 43.11 | 2968000 |
2004-01-15 | 43.20 | 43.40 | 42.71 | 43.04 | 2353500 |
2004-01-16 | 43.45 | 44.01 | 43.06 | 44.01 | 2644100 |
2004-01-20 | 44.55 | 44.71 | 42.98 | 43.18 | 5003600 |
2004-01-21 | 43.23 | 43.82 | 42.90 | 43.60 | 3585400 |
2004-01-22 | 43.40 | 43.63 | 42.88 | 42.90 | 2591800 |
2004-01-23 | 42.85 | 43.08 | 41.64 | 41.85 | 4071200 |
2004-01-26 | 41.85 | 42.54 | 41.65 | 42.44 | 2867500 |
2004-01-27 | 42.30 | 42.60 | 41.65 | 41.94 | 2111800 |
2004-01-28 | 41.95 | 42.60 | 41.50 | 41.54 | 3394700 |
2004-01-29 | 42.50 | 42.68 | 42.00 | 42.30 | 3339600 |
2004-01-30 | 42.00 | 42.15 | 41.52 | 41.75 | 2648800 |
2004-02-02 | 41.67 | 43.09 | 41.60 | 42.54 | 3297800 |
2004-02-03 | 42.54 | 43.48 | 42.21 | 43.10 | 3800700 |
2004-02-04 | 43.10 | 44.25 | 43.05 | 43.56 | 5417700 |
2004-02-05 | 43.63 | 44.45 | 43.58 | 44.36 | 3405300 |
2004-02-06 | 44.36 | 45.02 | 43.99 | 44.35 | 4877300 |
2004-02-09 | 44.20 | 44.35 | 43.72 | 43.96 | 3042800 |
2004-02-10 | 43.82 | 43.90 | 43.50 | 43.77 | 2803500 |
2004-02-11 | 43.60 | 44.61 | 43.32 | 44.49 | 3146000 |
2004-02-12 | 44.30 | 44.48 | 44.02 | 44.37 | 1798300 |
2004-02-13 | 44.20 | 44.66 | 44.17 | 44.45 | 1935900 |
2004-02-17 | 44.60 | 44.75 | 44.39 | 44.60 | 2101100 |
2004-02-18 | 44.90 | 45.10 | 44.38 | 44.59 | 2962600 |
2004-02-19 | 44.90 | 44.96 | 44.40 | 44.52 | 3531800 |
2004-02-20 | 44.65 | 44.94 | 44.30 | 44.34 | 3277100 |
2004-02-23 | 44.54 | 44.57 | 43.09 | 43.62 | 4039400 |
2004-02-24 | 43.30 | 43.73 | 42.90 | 43.22 | 3146900 |
2004-02-25 | 43.22 | 44.06 | 43.09 | 43.82 | 3079600 |
2004-02-26 | 43.00 | 43.72 | 41.97 | 42.44 | 7138600 |
2004-02-27 | 42.65 | 43.57 | 42.65 | 43.37 | 6752700 |
2004-03-01 | 43.38 | 43.87 | 43.00 | 43.77 | 2622000 |
2004-03-02 | 43.55 | 43.86 | 42.98 | 43.33 | 2843200 |
2004-03-03 | 43.07 | 43.40 | 42.96 | 43.06 | 2838400 |
2004-03-04 | 42.87 | 43.00 | 42.22 | 42.63 | 2423400 |
2004-03-05 | 42.55 | 42.90 | 42.14 | 42.72 | 3163700 |
2004-03-08 | 42.72 | 42.85 | 42.40 | 42.42 | 2552800 |
2004-03-09 | 42.20 | 42.70 | 41.41 | 41.68 | 3561800 |
2004-03-10 | 41.75 | 41.75 | 40.73 | 41.12 | 3745800 |
2004-03-11 | 41.00 | 41.12 | 40.07 | 40.15 | 3113400 |
2004-03-12 | 40.08 | 40.39 | 38.87 | 40.30 | 4599100 |
2004-03-15 | 39.95 | 40.46 | 39.43 | 39.78 | 3114000 |
2004-03-16 | 38.98 | 39.59 | 38.98 | 39.41 | 3629000 |
2004-03-17 | 39.55 | 39.89 | 39.48 | 39.80 | 2581800 |
2004-03-18 | 39.75 | 39.93 | 39.30 | 39.72 | 2352800 |
2004-03-19 | 39.72 | 40.05 | 39.37 | 39.43 | 2732400 |
2004-03-22 | 38.43 | 38.90 | 38.04 | 38.68 | 4475800 |
2004-03-23 | 38.93 | 39.89 | 38.93 | 39.11 | 3495900 |
2004-03-24 | 38.73 | 39.27 | 38.34 | 39.03 | 3381100 |
2004-03-25 | 39.25 | 39.90 | 39.10 | 39.72 | 2025300 |
2004-03-26 | 39.52 | 39.77 | 39.10 | 39.35 | 3591900 |
2004-03-29 | 39.80 | 40.02 | 39.60 | 39.93 | 2133500 |
2004-03-30 | 39.80 | 40.43 | 39.70 | 40.33 | 2467300 |
2004-03-31 | 40.50 | 41.35 | 40.32 | 41.07 | 3416500 |
2004-04-01 | 41.07 | 41.27 | 40.60 | 40.77 | 2315900 |
2004-04-02 | 41.10 | 42.04 | 41.05 | 41.84 | 3273200 |
2004-04-05 | 41.85 | 42.58 | 41.85 | 42.54 | 2391800 |
2004-04-06 | 42.35 | 42.40 | 42.11 | 42.36 | 1925000 |
2004-04-07 | 42.16 | 42.36 | 41.51 | 41.76 | 2845300 |
2004-04-08 | 41.95 | 42.23 | 41.20 | 41.35 | 2152000 |
2004-04-12 | 41.70 | 42.19 | 41.60 | 42.15 | 1606200 |
2004-04-13 | 42.17 | 42.60 | 41.68 | 41.78 | 2586000 |
2004-04-14 | 41.73 | 41.90 | 41.42 | 41.57 | 1666800 |
2004-04-15 | 41.85 | 42.03 | 41.11 | 41.53 | 1516200 |
2004-04-16 | 42.03 | 42.24 | 41.40 | 41.50 | 2625100 |
2004-04-19 | 41.63 | 41.71 | 41.39 | 41.49 | 1312800 |
2004-04-20 | 41.47 | 41.70 | 40.55 | 40.55 | 2292100 |
2004-04-21 | 40.49 | 41.22 | 40.31 | 40.85 | 2137500 |
2004-04-22 | 41.70 | 42.63 | 41.35 | 42.27 | 3583200 |
2004-04-23 | 42.16 | 42.75 | 41.87 | 42.45 | 2225600 |
2004-04-26 | 43.15 | 43.50 | 42.93 | 43.24 | 3311100 |
2004-04-27 | 43.24 | 44.00 | 43.24 | 43.55 | 2892200 |
2004-04-28 | 44.05 | 44.90 | 43.55 | 44.03 | 6048100 |
2004-04-29 | 44.03 | 44.15 | 43.07 | 43.25 | 2485400 |
2004-04-30 | 43.25 | 43.28 | 42.60 | 42.69 | 2675700 |
2004-05-03 | 43.25 | 44.00 | 43.20 | 43.58 | 2806900 |
2004-05-04 | 43.58 | 43.66 | 43.01 | 43.28 | 3223200 |
2004-05-05 | 43.13 | 44.09 | 43.00 | 43.76 | 2519100 |
2004-05-06 | 43.68 | 44.30 | 43.50 | 43.93 | 3401400 |
2004-05-07 | 43.60 | 44.05 | 43.31 | 43.40 | 2263900 |
2004-05-10 | 43.00 | 43.28 | 42.29 | 42.59 | 3666900 |
2004-05-11 | 42.50 | 43.36 | 42.41 | 43.18 | 3322000 |
2004-05-12 | 43.20 | 43.58 | 42.70 | 43.58 | 2763300 |
2004-05-13 | 43.63 | 43.84 | 43.18 | 43.62 | 2008300 |
2004-05-14 | 43.10 | 43.59 | 42.95 | 43.44 | 2710000 |
2004-05-17 | 42.70 | 43.61 | 42.49 | 42.73 | 2454500 |
2004-05-18 | 42.84 | 43.20 | 42.70 | 43.02 | 1477200 |
2004-05-19 | 43.10 | 44.11 | 43.04 | 43.38 | 3016800 |
2004-05-20 | 43.14 | 43.22 | 42.75 | 42.92 | 2281200 |
2004-05-21 | 43.15 | 43.46 | 43.00 | 43.40 | 2493000 |
2004-05-24 | 44.22 | 44.60 | 44.02 | 44.56 | 3803600 |
2004-05-25 | 44.55 | 44.92 | 44.25 | 44.70 | 3989900 |
2004-05-26 | 44.35 | 44.98 | 44.13 | 44.76 | 3432900 |
2004-05-27 | 45.00 | 46.62 | 44.91 | 46.20 | 6691500 |
2004-05-28 | 46.00 | 46.50 | 45.45 | 45.80 | 5323600 |
2004-06-01 | 45.90 | 46.30 | 45.51 | 45.88 | 4211300 |
2004-06-02 | 47.22 | 47.22 | 45.90 | 46.75 | 4115400 |
2004-06-03 | 46.45 | 46.65 | 46.10 | 46.10 | 2363100 |
2004-06-04 | 46.30 | 47.03 | 46.20 | 46.90 | 2832700 |
2004-06-07 | 47.50 | 48.40 | 47.47 | 48.13 | 5770800 |
2004-06-08 | 48.00 | 48.13 | 47.62 | 48.09 | 3664400 |
2004-06-09 | 48.09 | 48.82 | 48.05 | 48.66 | 3340400 |
2004-06-10 | 48.62 | 48.83 | 48.44 | 48.75 | 2532500 |
2004-06-14 | 48.50 | 48.98 | 48.37 | 48.83 | 4027300 |
2004-06-15 | 49.90 | 49.90 | 48.90 | 49.25 | 7011800 |
2004-06-16 | 49.47 | 50.00 | 49.31 | 49.90 | 3370100 |
2004-06-17 | 49.58 | 49.69 | 49.34 | 49.47 | 3540400 |
2004-06-18 | 49.32 | 49.95 | 49.24 | 49.80 | 4066600 |
2004-06-21 | 49.65 | 49.92 | 49.47 | 49.50 | 2346100 |
2004-06-22 | 49.35 | 49.79 | 49.33 | 49.67 | 2640700 |
2004-06-23 | 49.50 | 50.75 | 49.40 | 50.67 | 3559100 |
2004-06-24 | 50.26 | 50.78 | 50.11 | 50.35 | 2463300 |
2004-06-25 | 50.42 | 51.35 | 50.40 | 51.30 | 4449200 |
2004-06-28 | 51.30 | 51.49 | 50.10 | 50.21 | 2966400 |
2004-06-29 | 49.99 | 50.70 | 49.82 | 50.51 | 3127500 |
2004-06-30 | 50.51 | 51.23 | 50.42 | 51.09 | 2692000 |
2004-07-01 | 50.10 | 50.53 | 49.57 | 49.90 | 3591700 |
2004-07-02 | 49.52 | 49.69 | 48.84 | 49.52 | 2820700 |
2004-07-06 | 49.90 | 50.11 | 49.07 | 49.31 | 4004200 |
2004-07-07 | 49.55 | 49.83 | 49.13 | 49.39 | 2882300 |
2004-07-08 | 49.39 | 50.27 | 48.82 | 49.97 | 3536200 |
2004-07-09 | 49.94 | 50.25 | 49.88 | 50.04 | 2353100 |
2004-07-12 | 49.95 | 50.30 | 49.75 | 50.20 | 2947400 |
2004-07-13 | 50.20 | 50.37 | 49.92 | 50.26 | 2052000 |
2004-07-14 | 50.26 | 50.65 | 49.15 | 49.32 | 2811600 |
2004-07-15 | 49.10 | 49.47 | 48.34 | 49.14 | 3533600 |
2004-07-16 | 49.60 | 49.61 | 49.00 | 49.13 | 2191100 |
2004-07-19 | 49.35 | 49.53 | 48.48 | 48.67 | 2645900 |
2004-07-20 | 48.68 | 48.86 | 48.31 | 48.76 | 2419800 |
2004-07-21 | 48.70 | 49.09 | 47.72 | 47.72 | 3197200 |
2004-07-22 | 47.72 | 48.03 | 46.40 | 47.30 | 6510000 |
2004-07-23 | 47.31 | 47.38 | 46.61 | 47.06 | 2905500 |
2004-07-26 | 47.10 | 47.42 | 46.89 | 47.00 | 2238500 |
2004-07-27 | 47.35 | 48.35 | 47.11 | 48.22 | 2979300 |
2004-07-28 | 48.74 | 49.77 | 48.51 | 49.01 | 4192600 |
2004-07-29 | 49.40 | 49.95 | 49.21 | 49.68 | 2885700 |
2004-07-30 | 49.90 | 51.25 | 49.74 | 50.75 | 4844300 |
2004-08-02 | 50.20 | 51.05 | 50.16 | 50.91 | 2417200 |
2004-08-03 | 50.94 | 51.46 | 50.61 | 50.76 | 3477700 |
2004-08-04 | 50.60 | 51.05 | 50.30 | 51.00 | 3574400 |
2004-08-05 | 51.00 | 51.18 | 50.00 | 50.01 | 2862300 |
2004-08-06 | 49.97 | 49.97 | 48.27 | 48.33 | 3667000 |
2004-08-09 | 48.80 | 48.94 | 48.46 | 48.76 | 2382900 |
2004-08-10 | 48.51 | 49.61 | 48.51 | 49.61 | 3542600 |
2004-08-11 | 49.25 | 49.79 | 48.53 | 49.68 | 2992200 |
2004-08-12 | 49.44 | 49.75 | 48.64 | 49.33 | 2987600 |
2004-08-13 | 49.70 | 49.80 | 49.20 | 49.72 | 2226700 |
2004-08-16 | 49.72 | 51.07 | 49.64 | 50.95 | 4286400 |
2004-08-17 | 51.20 | 51.32 | 50.18 | 50.31 | 3607200 |
2004-08-18 | 50.29 | 50.75 | 49.93 | 50.74 | 2006100 |
2004-08-19 | 50.74 | 50.83 | 49.95 | 50.25 | 2199900 |
2004-08-20 | 50.00 | 50.56 | 49.97 | 50.46 | 3430000 |
2004-08-23 | 50.75 | 50.76 | 50.35 | 50.65 | 2112700 |
2004-08-24 | 50.73 | 51.00 | 50.39 | 50.91 | 1713800 |
2004-08-25 | 51.55 | 52.82 | 51.15 | 52.50 | 7318100 |
2004-08-26 | 52.51 | 52.65 | 51.93 | 52.07 | 3363600 |
2004-08-27 | 52.13 | 52.60 | 51.88 | 51.99 | 1457000 |
2004-08-30 | 51.99 | 52.51 | 51.81 | 51.87 | 1615000 |
2004-08-31 | 51.90 | 52.22 | 51.69 | 52.22 | 2246400 |
2004-09-01 | 52.10 | 52.58 | 51.94 | 52.39 | 2275100 |
2004-09-02 | 52.39 | 53.69 | 52.36 | 53.62 | 2894000 |
2004-09-03 | 53.68 | 53.95 | 53.10 | 53.10 | 2888500 |
2004-09-07 | 53.40 | 54.01 | 53.40 | 53.97 | 2965800 |
2004-09-08 | 53.61 | 54.32 | 53.60 | 54.05 | 3034500 |
2004-09-09 | 53.97 | 54.17 | 53.23 | 53.26 | 2572000 |
2004-09-10 | 52.85 | 54.20 | 52.65 | 54.15 | 3128100 |
2004-09-13 | 54.15 | 54.86 | 53.81 | 54.28 | 2988800 |
2004-09-14 | 54.29 | 54.49 | 53.72 | 53.92 | 1938800 |
2004-09-15 | 54.05 | 54.25 | 53.33 | 53.66 | 1709100 |
2004-09-16 | 53.80 | 54.57 | 53.67 | 54.52 | 2396600 |
2004-09-17 | 54.73 | 55.24 | 54.56 | 55.15 | 3318500 |
2004-09-20 | 54.75 | 55.19 | 54.42 | 54.74 | 2458000 |
2004-09-21 | 54.71 | 55.05 | 54.52 | 54.70 | 2631700 |
2004-09-22 | 54.30 | 54.44 | 53.41 | 53.68 | 2831300 |
2004-09-23 | 53.20 | 53.25 | 52.58 | 53.00 | 4001900 |
2004-09-24 | 52.98 | 53.40 | 52.79 | 53.14 | 2748300 |
2004-09-27 | 52.90 | 53.00 | 52.30 | 52.51 | 2092500 |
2004-09-28 | 52.51 | 52.72 | 51.75 | 52.32 | 3510700 |
2004-09-29 | 51.42 | 51.42 | 50.50 | 51.01 | 5992800 |
2004-09-30 | 50.85 | 51.99 | 50.62 | 51.62 | 3846000 |
2004-10-01 | 51.62 | 52.49 | 51.42 | 52.48 | 3384700 |
2004-10-04 | 52.55 | 52.87 | 50.88 | 52.32 | 4832900 |
2004-10-05 | 52.00 | 52.07 | 51.30 | 51.49 | 3402200 |
2004-10-06 | 51.49 | 52.36 | 51.14 | 52.36 | 2485700 |
2004-10-07 | 52.49 | 52.49 | 51.32 | 51.32 | 1998800 |
2004-10-08 | 51.12 | 51.24 | 49.89 | 50.10 | 3952100 |
2004-10-11 | 50.11 | 50.49 | 49.97 | 50.26 | 2236000 |
2004-10-12 | 50.27 | 50.56 | 49.81 | 50.40 | 2509300 |
2004-10-13 | 50.71 | 51.09 | 49.92 | 50.23 | 2272300 |
2004-10-14 | 50.15 | 51.00 | 50.15 | 50.25 | 3048600 |
2004-10-15 | 50.50 | 51.28 | 50.18 | 50.19 | 3467700 |
2004-10-18 | 49.55 | 49.83 | 49.25 | 49.59 | 3079100 |
2004-10-19 | 49.10 | 50.00 | 48.85 | 49.21 | 3186000 |
2004-10-20 | 49.30 | 49.55 | 48.30 | 48.96 | 3242100 |
2004-10-21 | 48.95 | 49.98 | 48.81 | 49.56 | 3704100 |
2004-10-22 | 49.50 | 50.10 | 49.07 | 49.51 | 2456400 |
2004-10-25 | 49.05 | 49.32 | 48.10 | 49.00 | 4022100 |
2004-10-26 | 48.82 | 50.17 | 48.65 | 49.98 | 3880000 |
2004-10-27 | 51.00 | 51.25 | 49.80 | 50.10 | 5435700 |
2004-10-28 | 50.11 | 50.45 | 49.54 | 49.87 | 4138500 |
2004-10-29 | 49.97 | 50.22 | 49.80 | 49.90 | 2720200 |
2004-11-01 | 50.10 | 50.17 | 49.65 | 49.95 | 2526500 |
2004-11-02 | 50.05 | 50.54 | 49.66 | 49.88 | 2806900 |
2004-11-03 | 51.00 | 52.10 | 50.94 | 51.15 | 5451100 |
2004-11-04 | 50.85 | 50.92 | 50.17 | 50.59 | 4875700 |
2004-11-05 | 50.80 | 51.37 | 50.41 | 51.15 | 4379900 |
2004-11-08 | 51.15 | 52.48 | 51.06 | 52.07 | 4025700 |
2004-11-09 | 51.85 | 52.89 | 51.60 | 52.51 | 4092700 |
2004-11-10 | 52.82 | 53.45 | 52.74 | 53.40 | 4082800 |
2004-11-11 | 53.41 | 54.32 | 53.41 | 54.30 | 4110600 |
2004-11-12 | 54.20 | 54.39 | 53.52 | 53.93 | 2654800 |
2004-11-15 | 53.85 | 54.23 | 53.61 | 54.03 | 3782300 |
2004-11-16 | 54.00 | 54.16 | 53.72 | 54.00 | 2752200 |
2004-11-17 | 54.30 | 55.22 | 54.24 | 54.75 | 4262400 |
2004-11-18 | 55.15 | 55.48 | 54.65 | 54.85 | 3064900 |
2004-11-19 | 54.85 | 54.85 | 53.77 | 53.77 | 2915200 |
2004-11-22 | 53.76 | 53.97 | 53.25 | 53.97 | 3036900 |
2004-11-23 | 53.96 | 54.34 | 53.41 | 54.33 | 3228500 |
2004-11-24 | 54.33 | 54.50 | 53.76 | 54.12 | 3231200 |
2004-11-26 | 54.13 | 54.24 | 53.90 | 54.02 | 1456100 |
2004-11-29 | 54.02 | 54.38 | 53.28 | 53.62 | 2666800 |
2004-11-30 | 53.45 | 54.04 | 53.44 | 53.57 | 2455500 |
2004-12-01 | 53.60 | 54.70 | 53.57 | 54.70 | 2976100 |
2004-12-02 | 54.50 | 54.90 | 54.30 | 54.86 | 2433500 |
2004-12-03 | 54.92 | 55.29 | 54.60 | 55.26 | 3358700 |
2004-12-06 | 55.26 | 55.26 | 54.52 | 54.75 | 2272900 |
2004-12-07 | 54.75 | 55.00 | 53.72 | 53.75 | 2738000 |
2004-12-08 | 53.95 | 53.98 | 52.42 | 52.80 | 4284000 |
2004-12-09 | 52.68 | 52.99 | 52.20 | 52.78 | 4347100 |
2004-12-10 | 52.63 | 52.99 | 52.33 | 52.42 | 4107600 |
2004-12-13 | 54.37 | 54.37 | 52.26 | 52.67 | 2921900 |
2004-12-14 | 52.92 | 53.02 | 52.49 | 52.64 | 3101600 |
2004-12-15 | 52.78 | 52.78 | 52.29 | 52.40 | 3598200 |
2004-12-16 | 52.40 | 52.49 | 51.79 | 52.08 | 3512700 |
2004-12-17 | 52.00 | 53.40 | 51.98 | 53.10 | 5306600 |
2004-12-20 | 53.10 | 53.76 | 53.09 | 53.22 | 2348100 |
2004-12-21 | 53.26 | 53.68 | 52.72 | 53.42 | 2676400 |
2004-12-22 | 53.66 | 54.29 | 53.62 | 53.91 | 1999100 |
2004-12-23 | 53.75 | 53.85 | 53.32 | 53.53 | 1110900 |
2004-12-27 | 53.39 | 53.65 | 52.91 | 53.15 | 1467500 |
2004-12-28 | 52.97 | 53.54 | 52.97 | 53.25 | 996600 |
2004-12-29 | 52.65 | 52.66 | 51.77 | 52.07 | 4026500 |
2004-12-30 | 52.25 | 52.50 | 51.62 | 51.90 | 2591900 |
2004-12-31 | 51.77 | 52.09 | 51.69 | 51.77 | 1675700 |
2005-01-03 | 51.85 | 52.25 | 50.92 | 50.97 | 3749900 |
2005-01-04 | 51.15 | 51.15 | 49.88 | 49.98 | 4657900 |
2005-01-05 | 50.00 | 51.13 | 49.55 | 50.81 | 5336700 |
2005-01-06 | 50.68 | 51.12 | 50.34 | 50.48 | 3076700 |
2005-01-07 | 50.50 | 50.85 | 50.10 | 50.31 | 1957100 |
2005-01-10 | 50.13 | 51.33 | 50.10 | 50.98 | 2877800 |
2005-01-11 | 51.03 | 51.10 | 50.62 | 50.82 | 2044100 |
2005-01-12 | 51.00 | 51.96 | 50.95 | 51.94 | 4126100 |
2005-01-13 | 51.90 | 52.15 | 50.59 | 50.63 | 4252500 |
2005-01-14 | 50.60 | 50.99 | 50.10 | 50.91 | 3084500 |
2005-01-18 | 50.50 | 51.97 | 50.45 | 51.88 | 3537400 |
2005-01-19 | 51.60 | 51.86 | 51.31 | 51.41 | 2723200 |
2005-01-20 | 51.10 | 51.51 | 50.88 | 50.90 | 2457500 |
2005-01-21 | 50.65 | 50.98 | 50.01 | 50.07 | 2593000 |
2005-01-24 | 50.33 | 50.60 | 49.52 | 49.64 | 3019300 |
2005-01-25 | 50.15 | 50.21 | 49.52 | 49.84 | 2954600 |
2005-01-26 | 49.56 | 50.34 | 49.52 | 49.86 | 3530800 |
2005-01-27 | 49.54 | 51.00 | 49.54 | 50.97 | 4708800 |
2005-01-28 | 50.97 | 50.98 | 49.54 | 49.92 | 3717100 |
2005-01-31 | 50.25 | 50.63 | 50.07 | 50.60 | 3894400 |
2005-02-01 | 50.60 | 51.18 | 50.22 | 51.04 | 2684700 |
2005-02-02 | 52.20 | 52.89 | 51.42 | 52.23 | 6095300 |
2005-02-03 | 52.95 | 52.95 | 51.94 | 52.00 | 4199200 |
2005-02-04 | 51.95 | 52.90 | 51.90 | 52.58 | 3324900 |
2005-02-07 | 52.42 | 52.69 | 52.30 | 52.50 | 3731200 |
2005-02-08 | 52.65 | 53.62 | 52.39 | 53.50 | 6070700 |
2005-02-09 | 53.50 | 54.16 | 53.36 | 54.12 | 4835300 |
2005-02-10 | 54.12 | 54.43 | 53.63 | 53.86 | 3634700 |
2005-02-11 | 53.75 | 54.30 | 53.35 | 54.14 | 2204300 |
2005-02-14 | 54.01 | 54.33 | 53.72 | 54.04 | 2882800 |
2005-02-15 | 54.25 | 54.82 | 54.01 | 54.43 | 3302200 |
2005-02-16 | 54.15 | 54.29 | 53.80 | 53.92 | 2767500 |
2005-02-17 | 54.20 | 54.45 | 53.58 | 53.66 | 4133800 |
2005-02-18 | 53.67 | 53.67 | 52.55 | 52.78 | 4805100 |
2005-02-22 | 52.35 | 52.55 | 52.07 | 52.15 | 3327100 |
2005-02-23 | 52.80 | 53.11 | 52.56 | 52.72 | 4072900 |
2005-02-24 | 53.20 | 53.94 | 52.96 | 53.94 | 3890600 |
2005-02-25 | 53.60 | 55.03 | 53.33 | 54.99 | 4502800 |
2005-02-28 | 54.90 | 55.05 | 54.71 | 54.97 | 4608600 |
2005-03-01 | 54.98 | 55.23 | 54.26 | 54.49 | 4279200 |
2005-03-02 | 54.45 | 55.42 | 54.37 | 55.30 | 4414100 |
2005-03-03 | 55.45 | 58.07 | 55.32 | 57.42 | 8889100 |
2005-03-04 | 57.63 | 58.74 | 56.99 | 58.38 | 6625600 |
2005-03-07 | 57.52 | 58.42 | 57.25 | 58.30 | 6256100 |
2005-03-08 | 58.31 | 58.68 | 57.81 | 58.15 | 4604500 |
2005-03-09 | 57.85 | 58.05 | 57.44 | 57.75 | 3505800 |
2005-03-10 | 57.76 | 58.36 | 57.69 | 57.98 | 3411000 |
2005-03-11 | 57.85 | 58.22 | 57.20 | 57.49 | 3275100 |
2005-03-14 | 57.50 | 57.99 | 57.30 | 57.71 | 3272300 |
2005-03-15 | 57.85 | 58.94 | 57.63 | 58.48 | 4775300 |
2005-03-16 | 58.30 | 58.52 | 56.70 | 56.77 | 4868300 |
2005-03-17 | 56.75 | 57.31 | 56.71 | 56.89 | 3839200 |
2005-03-18 | 57.05 | 57.19 | 56.57 | 57.16 | 5497600 |
2005-03-21 | 57.00 | 57.20 | 56.58 | 56.84 | 2053200 |
2005-03-22 | 57.00 | 57.70 | 56.95 | 57.22 | 3646500 |
2005-03-23 | 57.23 | 57.40 | 56.62 | 56.85 | 3041300 |
2005-03-24 | 57.02 | 57.24 | 56.67 | 56.80 | 1806400 |
2005-03-28 | 57.30 | 58.13 | 57.26 | 58.10 | 3104100 |
2005-03-29 | 57.73 | 58.17 | 57.00 | 57.25 | 5307200 |
2005-03-30 | 57.25 | 58.80 | 57.25 | 58.79 | 3652600 |
2005-03-31 | 58.79 | 58.79 | 57.94 | 58.46 | 3385300 |
2005-04-01 | 58.55 | 59.12 | 58.30 | 58.78 | 3853800 |
2005-04-04 | 58.60 | 58.72 | 58.01 | 58.33 | 2961100 |
2005-04-05 | 58.32 | 59.45 | 58.05 | 58.33 | 4414900 |
2005-04-06 | 58.72 | 58.78 | 58.35 | 58.43 | 2595600 |
2005-04-07 | 58.45 | 59.14 | 58.30 | 59.01 | 3491900 |
2005-04-08 | 59.00 | 59.01 | 58.42 | 58.60 | 2527400 |
2005-04-11 | 58.75 | 59.81 | 58.75 | 59.40 | 4269300 |
2005-04-12 | 59.40 | 59.55 | 57.75 | 58.45 | 6787500 |
2005-04-13 | 58.65 | 59.05 | 58.45 | 58.67 | 3825800 |
2005-04-14 | 59.05 | 59.32 | 58.13 | 58.16 | 3730000 |
2005-04-15 | 58.05 | 58.49 | 57.00 | 57.00 | 3339600 |
2005-04-18 | 56.65 | 57.32 | 56.22 | 56.92 | 3497700 |
2005-04-19 | 56.93 | 58.36 | 56.62 | 58.09 | 3570000 |
2005-04-20 | 58.10 | 58.37 | 57.23 | 57.23 | 3940900 |
2005-04-21 | 57.85 | 59.08 | 57.72 | 59.08 | 3354900 |
2005-04-22 | 58.55 | 58.84 | 57.24 | 57.88 | 3050700 |
2005-04-25 | 58.80 | 59.76 | 58.80 | 59.58 | 3492300 |
2005-04-26 | 59.85 | 60.00 | 58.15 | 59.00 | 5073300 |
2005-04-27 | 58.49 | 60.10 | 58.25 | 59.66 | 7408000 |
2005-04-28 | 60.00 | 60.00 | 58.61 | 58.72 | 4778800 |
2005-04-29 | 59.03 | 59.60 | 58.26 | 59.52 | 3698600 |
2005-05-02 | 59.52 | 59.88 | 58.90 | 59.38 | 4266800 |
2005-05-03 | 59.65 | 60.40 | 59.23 | 59.87 | 4469400 |
2005-05-04 | 59.75 | 60.48 | 59.64 | 60.28 | 3287500 |
2005-05-05 | 60.10 | 60.38 | 59.59 | 59.74 | 3144000 |
2005-05-06 | 60.18 | 61.25 | 60.13 | 61.01 | 3279200 |
2005-05-09 | 60.75 | 60.96 | 60.16 | 60.56 | 3871300 |
2005-05-10 | 60.56 | 62.50 | 60.50 | 61.04 | 9135400 |
2005-05-11 | 61.05 | 61.38 | 59.51 | 60.40 | 5590900 |
2005-05-12 | 60.53 | 61.25 | 60.26 | 60.49 | 5362500 |
2005-05-13 | 60.89 | 60.89 | 58.62 | 59.50 | 4180500 |
2005-05-16 | 59.70 | 60.49 | 59.53 | 60.41 | 2244300 |
2005-05-17 | 60.50 | 60.97 | 60.22 | 60.91 | 3440300 |
2005-05-18 | 61.17 | 62.51 | 61.17 | 61.69 | 4602800 |
2005-05-19 | 62.05 | 62.27 | 60.98 | 61.35 | 3531700 |
2005-05-20 | 61.75 | 62.24 | 61.51 | 61.90 | 3716900 |
2005-05-23 | 61.95 | 62.12 | 61.54 | 61.64 | 3197700 |
2005-05-24 | 61.40 | 62.59 | 61.22 | 62.25 | 3656800 |
2005-05-25 | 61.73 | 61.80 | 61.12 | 61.45 | 3101500 |
2005-05-26 | 62.05 | 63.00 | 61.95 | 62.99 | 2998900 |
2005-05-27 | 63.00 | 63.40 | 62.82 | 63.02 | 2591500 |
2005-05-31 | 63.01 | 64.20 | 62.91 | 63.90 | 4241200 |
2005-06-01 | 63.95 | 64.05 | 63.35 | 63.80 | 3613800 |
2005-06-02 | 63.80 | 64.50 | 63.51 | 64.38 | 2667400 |
2005-06-03 | 64.16 | 64.99 | 64.10 | 64.66 | 4526900 |
2005-06-06 | 64.88 | 65.76 | 64.64 | 65.55 | 4055000 |
2005-06-07 | 65.58 | 66.09 | 65.28 | 65.28 | 6010100 |
2005-06-08 | 65.07 | 65.45 | 64.24 | 64.47 | 4191000 |
2005-06-09 | 64.48 | 65.19 | 64.04 | 65.11 | 3461400 |
2005-06-10 | 65.05 | 65.06 | 64.11 | 64.65 | 3192300 |
2005-06-13 | 65.05 | 65.35 | 63.92 | 64.63 | 5477400 |
2005-06-14 | 64.68 | 64.80 | 62.85 | 62.93 | 6143900 |
2005-06-15 | 63.40 | 64.41 | 63.21 | 64.41 | 3944800 |
2005-06-16 | 64.25 | 64.26 | 63.65 | 63.69 | 2825700 |
2005-06-17 | 64.15 | 64.78 | 63.70 | 64.62 | 4531600 |
2005-06-20 | 63.90 | 64.10 | 63.58 | 63.67 | 2991500 |
2005-06-21 | 63.40 | 63.41 | 62.69 | 62.78 | 4041000 |
2005-06-22 | 62.40 | 63.37 | 62.20 | 63.13 | 3498200 |
2005-06-23 | 63.14 | 63.19 | 61.79 | 61.86 | 2894100 |
2005-06-24 | 61.60 | 61.91 | 60.50 | 60.59 | 4432100 |
2005-06-27 | 60.35 | 61.81 | 59.70 | 61.76 | 6830500 |
2005-06-28 | 62.10 | 62.45 | 61.27 | 62.45 | 3937100 |
2005-06-29 | 62.45 | 62.63 | 61.40 | 61.67 | 3215800 |
2005-06-30 | 65.50 | 66.85 | 64.30 | 66.00 | 17247000 |
2005-07-01 | 65.78 | 65.96 | 64.44 | 64.68 | 6861500 |
2005-07-05 | 64.30 | 65.44 | 64.17 | 65.42 | 3317300 |
2005-07-06 | 65.50 | 66.11 | 64.20 | 64.29 | 3954300 |
2005-07-07 | 63.98 | 65.18 | 63.45 | 65.18 | 5567400 |
2005-07-08 | 65.07 | 65.24 | 64.51 | 65.07 | 3715300 |
2005-07-11 | 65.25 | 65.49 | 64.78 | 64.97 | 2037100 |
2005-07-12 | 64.96 | 64.97 | 64.15 | 64.30 | 2920800 |
2005-07-13 | 64.30 | 64.89 | 64.20 | 64.58 | 3112700 |
2005-07-14 | 64.95 | 65.23 | 64.37 | 64.58 | 2257000 |
2005-07-15 | 64.58 | 64.88 | 64.23 | 64.75 | 2023300 |
2005-07-18 | 64.75 | 64.86 | 64.25 | 64.74 | 1902500 |
2005-07-19 | 65.00 | 65.50 | 64.63 | 64.89 | 2226400 |
2005-07-20 | 64.89 | 66.28 | 64.63 | 66.08 | 2610000 |
2005-07-21 | 66.18 | 66.31 | 65.69 | 65.71 | 4864100 |
2005-07-22 | 65.40 | 66.29 | 65.26 | 66.20 | 2629100 |
2005-07-25 | 66.00 | 66.79 | 65.98 | 66.05 | 2962700 |
2005-07-26 | 66.61 | 67.12 | 66.13 | 66.35 | 4117700 |
2005-07-27 | 67.70 | 67.95 | 66.57 | 66.70 | 5188800 |
2005-07-28 | 66.71 | 66.77 | 65.60 | 66.00 | 4947300 |
2005-07-29 | 66.21 | 66.82 | 66.01 | 66.01 | 3560000 |
2005-08-01 | 66.30 | 66.49 | 65.64 | 65.75 | 2367900 |
2005-08-02 | 65.75 | 66.40 | 65.69 | 66.33 | 2318300 |
2005-08-03 | 65.98 | 66.68 | 65.85 | 66.65 | 2238100 |
2005-08-04 | 66.64 | 66.77 | 66.01 | 66.27 | 2651100 |
2005-08-05 | 66.13 | 66.52 | 66.01 | 66.19 | 2142300 |
2005-08-08 | 66.30 | 66.50 | 65.64 | 65.99 | 2242400 |
2005-08-09 | 66.30 | 67.49 | 65.97 | 67.13 | 3282400 |
2005-08-10 | 67.16 | 67.32 | 65.60 | 65.96 | 3096800 |
2005-08-11 | 66.11 | 67.31 | 66.04 | 67.31 | 3112400 |
2005-08-12 | 67.31 | 67.50 | 66.10 | 66.54 | 2823000 |
2005-08-15 | 66.40 | 67.68 | 66.35 | 67.46 | 2160100 |
2005-08-16 | 67.40 | 67.72 | 66.27 | 66.27 | 3280800 |
2005-08-17 | 66.39 | 67.58 | 66.38 | 67.02 | 2432800 |
2005-08-18 | 66.94 | 67.18 | 66.21 | 66.63 | 2912600 |
2005-08-19 | 66.70 | 67.45 | 66.52 | 67.15 | 2281600 |
2005-08-22 | 67.39 | 68.38 | 67.34 | 67.79 | 3433000 |
2005-08-23 | 67.65 | 67.90 | 67.15 | 67.43 | 2310200 |
2005-08-24 | 67.30 | 67.95 | 67.08 | 67.13 | 3524400 |
2005-08-25 | 67.13 | 67.40 | 67.05 | 67.21 | 2529100 |
2005-08-26 | 67.15 | 67.15 | 66.09 | 66.31 | 2822300 |
2005-08-29 | 66.10 | 67.66 | 66.07 | 67.58 | 2974400 |
2005-08-30 | 67.30 | 67.55 | 66.45 | 66.74 | 3158600 |
2005-08-31 | 66.90 | 67.10 | 66.04 | 67.02 | 3137700 |
2005-09-01 | 66.65 | 66.85 | 65.87 | 65.99 | 4073800 |
2005-09-02 | 64.87 | 64.93 | 63.95 | 64.34 | 6810400 |
2005-09-06 | 64.37 | 65.45 | 64.25 | 65.03 | 4783600 |
2005-09-07 | 64.80 | 64.82 | 64.00 | 64.50 | 4501900 |
2005-09-08 | 64.80 | 64.90 | 64.32 | 64.59 | 4331600 |
2005-09-09 | 64.83 | 65.63 | 64.77 | 65.40 | 4205100 |
2005-09-12 | 65.15 | 65.45 | 64.74 | 65.14 | 2733300 |
2005-09-13 | 65.14 | 65.65 | 65.11 | 65.40 | 2891500 |
2005-09-14 | 65.41 | 65.69 | 63.97 | 64.18 | 3534900 |
2005-09-15 | 64.19 | 65.20 | 63.95 | 65.08 | 4252500 |
2005-09-16 | 65.45 | 65.45 | 64.47 | 64.80 | 5205900 |
2005-09-19 | 64.50 | 64.60 | 63.03 | 64.10 | 3725400 |
2005-09-20 | 63.85 | 64.46 | 63.34 | 63.45 | 3842600 |
2005-09-21 | 62.47 | 63.32 | 62.01 | 62.41 | 4645800 |
2005-09-22 | 62.35 | 62.81 | 62.05 | 62.51 | 3215700 |
2005-09-23 | 62.56 | 63.45 | 62.40 | 63.20 | 3297800 |
2005-09-26 | 65.50 | 65.95 | 64.24 | 64.67 | 5909100 |
2005-09-27 | 64.99 | 66.71 | 64.86 | 66.55 | 5461200 |
2005-09-28 | 66.50 | 67.33 | 66.31 | 67.21 | 4806800 |
2005-09-29 | 66.95 | 67.35 | 66.37 | 67.28 | 2482700 |
2005-09-30 | 67.15 | 68.25 | 66.80 | 67.95 | 3151400 |
2005-10-03 | 67.92 | 67.99 | 67.00 | 67.14 | 3238800 |
2005-10-04 | 67.45 | 68.48 | 67.45 | 67.95 | 3693600 |
2005-10-05 | 67.45 | 67.66 | 66.87 | 67.05 | 3579300 |
2005-10-06 | 67.55 | 68.24 | 67.32 | 67.93 | 3787900 |
2005-10-07 | 67.71 | 67.71 | 66.65 | 67.30 | 3607600 |
2005-10-10 | 67.06 | 68.07 | 66.72 | 67.90 | 2435400 |
2005-10-11 | 67.55 | 67.79 | 66.56 | 66.70 | 3213500 |
2005-10-12 | 66.80 | 67.90 | 66.70 | 67.65 | 4424500 |
2005-10-13 | 67.27 | 67.62 | 66.24 | 66.49 | 4219300 |
2005-10-14 | 66.61 | 67.78 | 66.60 | 67.50 | 4260700 |
2005-10-17 | 67.15 | 67.45 | 66.46 | 67.24 | 4333800 |
2005-10-18 | 67.11 | 67.34 | 66.55 | 67.12 | 4779400 |
2005-10-19 | 66.87 | 68.40 | 66.82 | 68.37 | 4449300 |
2005-10-20 | 68.50 | 68.98 | 67.19 | 67.30 | 4343600 |
2005-10-21 | 67.28 | 67.55 | 65.83 | 66.02 | 7277400 |
2005-10-24 | 66.50 | 67.78 | 66.25 | 67.32 | 4353200 |
2005-10-25 | 67.35 | 67.35 | 66.51 | 66.97 | 2899300 |
2005-10-26 | 65.40 | 66.20 | 64.22 | 65.10 | 10236200 |
2005-10-27 | 65.10 | 65.11 | 63.95 | 64.05 | 5328000 |
2005-10-28 | 64.25 | 65.75 | 63.70 | 65.64 | 5222300 |
2005-10-31 | 65.80 | 66.58 | 64.60 | 64.64 | 6685200 |
2005-11-01 | 65.00 | 65.70 | 64.68 | 65.05 | 5642600 |
2005-11-02 | 64.72 | 64.95 | 64.20 | 64.70 | 5864600 |
2005-11-03 | 64.40 | 65.60 | 64.40 | 65.50 | 5364800 |
2005-11-04 | 65.20 | 65.71 | 65.02 | 65.28 | 3560300 |
2005-11-07 | 65.48 | 65.71 | 65.30 | 65.69 | 2994000 |
2005-11-08 | 65.05 | 65.15 | 64.52 | 65.01 | 2808800 |
2005-11-09 | 65.10 | 65.32 | 64.56 | 64.71 | 3530500 |
2005-11-10 | 64.77 | 66.11 | 64.74 | 66.10 | 3237700 |
2005-11-11 | 65.80 | 65.93 | 65.30 | 65.35 | 2642000 |
2005-11-14 | 65.25 | 66.61 | 64.94 | 66.23 | 3942600 |
2005-11-15 | 66.21 | 67.08 | 66.00 | 67.00 | 5230400 |
2005-11-16 | 67.10 | 68.10 | 67.10 | 67.44 | 4628300 |
2005-11-17 | 67.92 | 68.19 | 67.51 | 67.65 | 4269200 |
2005-11-18 | 67.95 | 68.10 | 66.75 | 66.95 | 5623500 |
2005-11-21 | 68.13 | 69.48 | 67.90 | 69.00 | 7738600 |
2005-11-22 | 69.01 | 69.10 | 68.09 | 69.10 | 4238900 |
2005-11-23 | 68.95 | 69.90 | 68.89 | 69.44 | 2662700 |
2005-11-25 | 69.60 | 69.65 | 68.83 | 69.06 | 959700 |
2005-11-28 | 69.01 | 69.15 | 68.40 | 68.63 | 2581100 |
2005-11-29 | 69.10 | 69.68 | 69.00 | 69.13 | 2822100 |
2005-11-30 | 69.45 | 69.57 | 68.18 | 68.19 | 3781600 |
2005-12-01 | 68.35 | 69.77 | 68.32 | 69.67 | 3042000 |
2005-12-02 | 69.82 | 70.00 | 69.37 | 69.44 | 3237500 |
2005-12-05 | 69.45 | 69.60 | 68.70 | 69.20 | 3893300 |
2005-12-06 | 69.65 | 70.00 | 69.43 | 69.57 | 3730900 |
2005-12-07 | 69.61 | 69.96 | 69.08 | 69.65 | 3850400 |
2005-12-08 | 69.66 | 70.22 | 69.24 | 70.07 | 3958200 |
2005-12-09 | 70.07 | 70.17 | 69.52 | 69.65 | 4014600 |
2005-12-12 | 70.00 | 70.24 | 69.54 | 70.19 | 2654900 |
2005-12-13 | 70.00 | 70.94 | 69.90 | 70.59 | 2733800 |
2005-12-14 | 71.00 | 71.98 | 70.81 | 71.45 | 4900100 |
2005-12-15 | 71.45 | 71.98 | 70.73 | 70.79 | 3567700 |
2005-12-16 | 71.05 | 71.20 | 70.48 | 70.75 | 6021000 |
2005-12-19 | 70.75 | 70.75 | 69.60 | 69.97 | 3686100 |
2005-12-20 | 70.20 | 71.09 | 70.15 | 70.74 | 2657300 |
2005-12-21 | 70.97 | 71.51 | 70.38 | 70.39 | 2974700 |
2005-12-22 | 70.95 | 71.39 | 70.83 | 71.32 | 2235300 |
2005-12-23 | 71.95 | 72.05 | 71.42 | 71.49 | 2631300 |
2005-12-27 | 71.90 | 72.40 | 70.47 | 70.53 | 2676300 |
2005-12-28 | 70.86 | 71.23 | 70.69 | 70.96 | 1717000 |
2005-12-29 | 71.20 | 71.62 | 71.14 | 71.18 | 1939500 |
2005-12-30 | 71.05 | 71.06 | 70.16 | 70.24 | 1825400 |
2006-01-03 | 70.40 | 70.60 | 69.33 | 70.44 | 4943000 |
2006-01-04 | 70.08 | 71.27 | 69.86 | 71.17 | 3165000 |
2006-01-05 | 70.55 | 70.55 | 69.58 | 70.33 | 4598100 |
2006-01-06 | 70.34 | 70.50 | 69.05 | 69.35 | 4820000 |
2006-01-09 | 69.28 | 69.40 | 68.66 | 68.77 | 4567300 |
2006-01-10 | 68.80 | 69.24 | 68.57 | 69.10 | 3869000 |
2006-01-11 | 69.97 | 70.30 | 69.11 | 70.10 | 5011600 |
2006-01-12 | 70.25 | 70.45 | 69.54 | 69.69 | 2347000 |
2006-01-13 | 69.64 | 70.20 | 68.79 | 69.48 | 2963700 |
2006-01-17 | 69.07 | 69.40 | 68.66 | 68.69 | 2712900 |
2006-01-18 | 68.55 | 68.92 | 68.05 | 68.33 | 2650700 |
2006-01-19 | 68.16 | 68.49 | 67.72 | 68.17 | 2642700 |
2006-01-20 | 68.10 | 68.16 | 66.49 | 66.50 | 6433800 |
2006-01-23 | 65.90 | 67.34 | 65.90 | 67.02 | 4067400 |
2006-01-24 | 67.41 | 67.88 | 67.13 | 67.66 | 3581900 |
2006-01-25 | 67.71 | 67.91 | 66.91 | 66.91 | 3722700 |
2006-01-26 | 67.44 | 68.75 | 67.32 | 68.72 | 4768300 |
2006-01-27 | 68.39 | 69.25 | 67.99 | 68.56 | 3954700 |
2006-01-30 | 68.52 | 69.05 | 68.20 | 69.03 | 2048100 |
2006-01-31 | 69.00 | 69.05 | 68.31 | 68.31 | 4090500 |
2006-02-01 | 70.00 | 72.17 | 70.00 | 71.62 | 11806000 |
2006-02-02 | 71.35 | 72.30 | 71.30 | 71.70 | 6602900 |
2006-02-03 | 71.70 | 72.09 | 70.86 | 70.87 | 3786800 |
2006-02-06 | 70.65 | 71.64 | 70.30 | 71.14 | 3162900 |
2006-02-07 | 71.30 | 72.05 | 71.16 | 71.55 | 4246300 |
2006-02-08 | 71.25 | 71.93 | 71.00 | 71.76 | 2890800 |
2006-02-09 | 71.77 | 72.76 | 71.37 | 72.01 | 4149200 |
2006-02-10 | 72.10 | 72.70 | 72.03 | 72.53 | 2813100 |
2006-02-13 | 71.95 | 72.64 | 71.82 | 72.11 | 3294600 |
2006-02-14 | 72.35 | 72.86 | 71.93 | 72.71 | 4160300 |
2006-02-15 | 72.37 | 72.74 | 72.05 | 72.45 | 2797800 |
2006-02-16 | 72.65 | 72.93 | 72.20 | 72.55 | 2216800 |
2006-02-17 | 72.55 | 73.00 | 72.28 | 72.96 | 2670700 |
2006-02-21 | 73.15 | 73.40 | 72.65 | 73.05 | 3333000 |
2006-02-22 | 73.06 | 74.61 | 73.06 | 74.39 | 5008400 |
2006-02-23 | 73.95 | 74.20 | 73.78 | 73.90 | 2574200 |
2006-02-24 | 73.65 | 74.59 | 73.31 | 74.31 | 2646200 |
2006-02-27 | 74.05 | 74.89 | 74.00 | 74.13 | 1974100 |
2006-02-28 | 73.90 | 74.00 | 72.36 | 72.69 | 3903000 |
2006-03-01 | 72.56 | 73.08 | 72.25 | 72.95 | 2047000 |
2006-03-02 | 72.75 | 73.35 | 72.34 | 72.80 | 1781000 |
2006-03-03 | 72.81 | 74.40 | 72.51 | 73.39 | 2707900 |
2006-03-06 | 73.70 | 73.71 | 72.30 | 72.63 | 2347000 |
2006-03-07 | 72.66 | 73.23 | 72.37 | 73.16 | 1919400 |
2006-03-08 | 72.85 | 72.86 | 71.90 | 72.82 | 3173300 |
2006-03-09 | 72.75 | 74.25 | 72.50 | 73.76 | 3000600 |
2006-03-10 | 73.77 | 74.90 | 73.20 | 74.79 | 3029100 |
2006-03-13 | 75.21 | 75.90 | 74.50 | 74.84 | 3658300 |
2006-03-14 | 74.84 | 75.63 | 74.72 | 75.45 | 2602500 |
2006-03-15 | 75.40 | 76.30 | 75.27 | 76.05 | 2594900 |
2006-03-16 | 76.25 | 77.05 | 76.10 | 76.73 | 2633500 |
2006-03-17 | 77.20 | 78.08 | 77.05 | 77.85 | 4535500 |
2006-03-20 | 78.50 | 78.86 | 77.83 | 78.18 | 3363400 |
2006-03-21 | 78.80 | 79.20 | 78.25 | 78.26 | 4118800 |
2006-03-22 | 77.45 | 78.80 | 77.45 | 78.61 | 2519600 |
2006-03-23 | 78.61 | 78.62 | 77.51 | 77.90 | 2285900 |
2006-03-24 | 78.05 | 79.11 | 78.05 | 78.73 | 2947500 |
2006-03-27 | 78.73 | 78.75 | 77.82 | 78.39 | 3137900 |
2006-03-28 | 78.51 | 79.00 | 77.37 | 77.51 | 2901700 |
2006-03-29 | 77.95 | 79.48 | 77.86 | 79.18 | 4044000 |
2006-03-30 | 78.95 | 79.50 | 78.06 | 78.42 | 3002400 |
2006-03-31 | 78.60 | 78.92 | 77.81 | 77.93 | 2294300 |
2006-04-03 | 78.25 | 79.13 | 78.01 | 78.01 | 3303500 |
2006-04-04 | 78.58 | 78.85 | 77.50 | 78.60 | 2598500 |
2006-04-05 | 78.85 | 79.19 | 77.82 | 79.11 | 3085100 |
2006-04-06 | 79.22 | 80.13 | 79.22 | 79.82 | 2910700 |
2006-04-07 | 79.99 | 80.37 | 78.72 | 79.57 | 2709900 |
2006-04-10 | 79.62 | 80.92 | 79.61 | 80.79 | 2808100 |
2006-04-11 | 80.63 | 80.71 | 79.71 | 80.57 | 2748000 |
2006-04-12 | 81.12 | 84.23 | 81.11 | 83.21 | 6518900 |
2006-04-13 | 83.70 | 83.70 | 82.81 | 82.93 | 3230700 |
2006-04-17 | 83.20 | 83.99 | 81.95 | 82.35 | 3318000 |
2006-04-18 | 82.42 | 83.37 | 81.88 | 83.30 | 4339800 |
2006-04-19 | 83.75 | 84.99 | 83.70 | 84.96 | 3359900 |
2006-04-20 | 84.71 | 86.26 | 84.71 | 85.50 | 4445900 |
2006-04-21 | 86.20 | 86.58 | 85.86 | 86.46 | 4202800 |
2006-04-24 | 86.66 | 87.25 | 86.10 | 86.10 | 3623600 |
2006-04-25 | 86.35 | 86.48 | 84.90 | 85.11 | 4649400 |
2006-04-26 | 84.16 | 86.10 | 83.20 | 84.91 | 6190800 |
2006-04-27 | 84.54 | 84.70 | 83.10 | 84.10 | 3906500 |
2006-04-28 | 84.28 | 84.66 | 83.01 | 83.45 | 3863800 |
2006-05-01 | 83.45 | 84.12 | 82.82 | 83.86 | 3928200 |
2006-05-02 | 84.26 | 85.82 | 83.86 | 85.33 | 3012300 |
2006-05-03 | 85.40 | 86.03 | 85.22 | 85.87 | 3040800 |
2006-05-04 | 85.89 | 87.15 | 85.81 | 86.64 | 3319700 |
2006-05-05 | 87.47 | 88.55 | 87.30 | 88.47 | 3349100 |
2006-05-08 | 88.48 | 89.30 | 87.36 | 87.59 | 3334800 |
2006-05-09 | 87.61 | 88.00 | 87.10 | 87.99 | 2231900 |
2006-05-10 | 88.00 | 89.58 | 87.65 | 88.94 | 3781600 |
2006-05-11 | 89.45 | 89.55 | 87.90 | 88.21 | 2652700 |
2006-05-12 | 88.21 | 89.01 | 86.94 | 87.01 | 2932000 |
2006-05-15 | 85.76 | 86.47 | 84.57 | 85.86 | 4170600 |
2006-05-16 | 85.89 | 86.98 | 85.35 | 86.40 | 3056600 |
2006-05-17 | 86.40 | 86.40 | 83.28 | 83.77 | 5267000 |
2006-05-18 | 84.25 | 84.84 | 82.60 | 82.73 | 3616900 |
2006-05-19 | 83.00 | 85.30 | 82.06 | 84.61 | 5575700 |
2006-05-22 | 84.46 | 86.03 | 84.02 | 85.71 | 4535100 |
2006-05-23 | 86.04 | 86.70 | 85.15 | 85.15 | 4044000 |
2006-05-24 | 84.97 | 85.15 | 81.63 | 82.38 | 6731600 |
2006-05-25 | 82.80 | 83.80 | 82.29 | 82.99 | 3295700 |
2006-05-26 | 83.60 | 83.81 | 83.05 | 83.50 | 2354600 |
2006-05-30 | 83.50 | 83.50 | 81.57 | 82.13 | 3935800 |
2006-05-31 | 81.21 | 83.44 | 81.21 | 83.25 | 3958200 |
2006-06-01 | 83.60 | 83.72 | 82.55 | 83.64 | 2373600 |
2006-06-02 | 84.00 | 84.58 | 83.17 | 83.80 | 3230300 |
2006-06-05 | 83.79 | 83.97 | 82.06 | 82.13 | 3421800 |
2006-06-06 | 82.00 | 82.34 | 79.47 | 80.65 | 6324700 |
2006-06-07 | 80.83 | 81.92 | 80.29 | 81.46 | 5014200 |
2006-06-08 | 81.46 | 81.84 | 79.01 | 81.19 | 7561100 |
2006-06-09 | 81.95 | 81.99 | 80.00 | 80.50 | 3927800 |
2006-06-12 | 80.60 | 80.75 | 77.47 | 77.88 | 5244400 |
2006-06-13 | 77.77 | 77.88 | 76.40 | 76.98 | 5184100 |
2006-06-14 | 79.40 | 82.01 | 79.20 | 82.01 | 9857200 |
2006-06-15 | 82.01 | 85.13 | 82.01 | 84.81 | 8055900 |
2006-06-16 | 85.10 | 85.85 | 84.75 | 85.54 | 6019900 |
2006-06-19 | 85.65 | 86.23 | 84.31 | 84.76 | 4342100 |
2006-06-20 | 85.25 | 85.48 | 84.05 | 84.85 | 3094400 |
2006-06-21 | 84.90 | 86.08 | 84.90 | 85.85 | 3589600 |
2006-06-22 | 85.55 | 85.68 | 83.88 | 84.06 | 3631100 |
2006-06-23 | 84.06 | 84.48 | 83.16 | 83.39 | 3066100 |
2006-06-26 | 83.48 | 84.28 | 82.80 | 83.89 | 1930000 |
2006-06-27 | 83.85 | 84.20 | 81.76 | 81.93 | 3214200 |
2006-06-28 | 81.94 | 82.69 | 80.83 | 82.64 | 3171600 |
2006-06-29 | 82.64 | 83.50 | 81.28 | 83.00 | 5236500 |
2006-06-30 | 82.99 | 83.00 | 81.57 | 81.91 | 4470800 |
2006-07-03 | 81.35 | 81.67 | 80.94 | 81.30 | 1629300 |
2006-07-05 | 81.28 | 81.29 | 79.26 | 80.17 | 5662800 |
2006-07-06 | 80.27 | 80.98 | 80.00 | 80.81 | 3195900 |
2006-07-07 | 80.40 | 81.29 | 79.53 | 79.99 | 2585800 |
2006-07-10 | 80.03 | 81.25 | 80.03 | 80.32 | 2665800 |
2006-07-11 | 80.10 | 81.81 | 78.86 | 81.63 | 3811400 |
2006-07-12 | 81.45 | 81.95 | 80.37 | 80.92 | 2658800 |
2006-07-13 | 80.70 | 80.70 | 79.47 | 79.59 | 3556800 |
2006-07-14 | 79.59 | 79.60 | 76.89 | 77.25 | 5415800 |
2006-07-17 | 78.11 | 79.77 | 77.80 | 78.95 | 4515600 |
2006-07-18 | 79.50 | 80.26 | 77.97 | 79.17 | 4306800 |
2006-07-19 | 79.32 | 82.57 | 78.36 | 82.29 | 5064800 |
2006-07-20 | 82.90 | 83.00 | 80.62 | 80.69 | 4540600 |
2006-07-21 | 80.69 | 80.69 | 78.56 | 79.08 | 4031400 |
2006-07-24 | 79.45 | 81.61 | 79.43 | 81.44 | 3977400 |
2006-07-25 | 80.75 | 84.06 | 80.70 | 83.75 | 4557100 |
2006-07-26 | 82.18 | 82.36 | 79.60 | 79.90 | 6608200 |
2006-07-27 | 80.00 | 80.29 | 78.15 | 78.71 | 5165700 |
2006-07-28 | 79.40 | 80.10 | 78.70 | 78.91 | 4317100 |
2006-07-31 | 78.46 | 78.52 | 77.30 | 77.42 | 5476100 |
2006-08-01 | 77.42 | 78.28 | 76.52 | 78.17 | 4459100 |
2006-08-02 | 78.70 | 79.65 | 78.40 | 78.62 | 3783700 |
2006-08-03 | 77.88 | 79.89 | 77.42 | 79.40 | 3681100 |
2006-08-04 | 80.16 | 80.70 | 79.15 | 79.49 | 3598400 |
2006-08-07 | 79.10 | 79.95 | 78.62 | 79.75 | 3230500 |
2006-08-08 | 79.55 | 80.83 | 77.84 | 78.15 | 5645000 |
2006-08-09 | 78.25 | 79.02 | 76.71 | 77.16 | 4145500 |
2006-08-10 | 76.80 | 76.80 | 75.07 | 76.20 | 5609100 |
2006-08-11 | 76.22 | 76.76 | 75.66 | 75.96 | 3273400 |
2006-08-14 | 76.65 | 77.19 | 75.15 | 75.39 | 3772100 |
2006-08-15 | 76.00 | 76.70 | 75.69 | 76.58 | 3509500 |
2006-08-16 | 77.20 | 78.95 | 76.86 | 78.83 | 4148200 |
2006-08-17 | 78.83 | 79.43 | 77.88 | 78.59 | 2893300 |
2006-08-18 | 78.68 | 78.68 | 77.16 | 77.62 | 3359100 |
2006-08-21 | 77.62 | 77.62 | 76.51 | 76.63 | 2537600 |
2006-08-22 | 77.00 | 77.85 | 76.25 | 76.95 | 2632700 |
2006-08-23 | 77.00 | 77.55 | 76.07 | 76.36 | 2465500 |
2006-08-24 | 76.85 | 77.04 | 75.00 | 75.24 | 3307900 |
2006-08-25 | 75.24 | 75.60 | 73.55 | 73.93 | 4600800 |
2006-08-28 | 74.04 | 75.02 | 73.05 | 74.72 | 4743800 |
2006-08-29 | 75.96 | 75.99 | 72.90 | 73.78 | 7153500 |
2006-08-30 | 74.00 | 75.30 | 73.64 | 75.02 | 3850700 |
2006-08-31 | 74.75 | 75.58 | 74.75 | 74.90 | 3056600 |
2006-09-01 | 75.00 | 75.91 | 74.46 | 75.43 | 3274900 |
2006-09-05 | 75.75 | 76.30 | 75.05 | 75.36 | 2662900 |
2006-09-06 | 75.36 | 75.55 | 74.20 | 74.44 | 3035200 |
2006-09-07 | 74.44 | 74.44 | 72.76 | 72.87 | 4272900 |
2006-09-08 | 73.30 | 73.62 | 72.17 | 72.80 | 4956200 |
2006-09-11 | 72.13 | 74.13 | 72.13 | 73.82 | 3524900 |
2006-09-12 | 73.79 | 74.38 | 73.61 | 74.26 | 3161400 |
2006-09-13 | 74.36 | 76.49 | 74.36 | 76.32 | 4846100 |
2006-09-14 | 75.07 | 75.64 | 74.65 | 75.01 | 5222000 |
2006-09-15 | 75.56 | 76.00 | 74.73 | 75.01 | 4088000 |
2006-09-18 | 75.10 | 75.64 | 74.81 | 75.21 | 2407200 |
2006-09-19 | 75.35 | 75.50 | 74.15 | 74.87 | 2351900 |
2006-09-20 | 75.51 | 76.40 | 75.51 | 76.19 | 4003700 |
2006-09-21 | 77.05 | 77.27 | 75.75 | 76.11 | 4227900 |
2006-09-22 | 76.20 | 77.77 | 75.74 | 77.25 | 4671600 |
2006-09-25 | 77.70 | 78.55 | 77.37 | 77.71 | 4604100 |
2006-09-26 | 78.15 | 79.23 | 77.37 | 79.00 | 4247500 |
2006-09-27 | 79.17 | 79.96 | 79.17 | 79.41 | 4253800 |
2006-09-28 | 79.57 | 80.35 | 79.25 | 79.28 | 4449600 |
2006-09-29 | 79.50 | 79.75 | 78.79 | 78.85 | 4030100 |
2006-10-02 | 79.35 | 80.28 | 78.84 | 79.97 | 5727300 |
2006-10-03 | 79.98 | 82.09 | 79.98 | 81.78 | 5879100 |
2006-10-04 | 82.50 | 83.98 | 82.01 | 83.96 | 7167900 |
2006-10-05 | 83.97 | 84.12 | 83.06 | 83.62 | 3687900 |
2006-10-06 | 83.62 | 84.39 | 83.14 | 83.68 | 3649900 |
2006-10-09 | 83.69 | 83.87 | 82.47 | 82.61 | 4447200 |
2006-10-10 | 82.50 | 82.67 | 81.80 | 82.13 | 4004500 |
2006-10-11 | 81.95 | 82.00 | 80.89 | 81.64 | 3255200 |
2006-10-12 | 82.20 | 83.86 | 82.10 | 83.64 | 4127100 |
2006-10-13 | 83.25 | 83.35 | 81.82 | 82.39 | 4002800 |
2006-10-16 | 82.39 | 82.85 | 81.64 | 82.66 | 2472600 |
2006-10-17 | 82.45 | 82.45 | 81.50 | 82.29 | 2918200 |
2006-10-18 | 82.52 | 83.46 | 81.95 | 82.74 | 3796200 |
2006-10-19 | 82.74 | 82.96 | 81.77 | 82.41 | 2334900 |
2006-10-20 | 82.90 | 82.90 | 81.70 | 81.74 | 3015400 |
2006-10-23 | 81.73 | 82.84 | 81.50 | 82.80 | 2804400 |
2006-10-24 | 83.10 | 83.89 | 82.72 | 83.59 | 3687600 |
2006-10-25 | 82.60 | 82.60 | 80.60 | 80.86 | 7066600 |
2006-10-26 | 80.75 | 80.75 | 77.77 | 79.14 | 10615300 |
2006-10-27 | 79.17 | 80.40 | 78.52 | 79.74 | 6816400 |
2006-10-30 | 80.25 | 81.04 | 80.01 | 80.22 | 3739800 |
2006-10-31 | 80.60 | 80.60 | 79.31 | 79.86 | 3943800 |
2006-11-01 | 80.01 | 80.75 | 79.72 | 80.06 | 3180100 |
2006-11-02 | 80.06 | 80.40 | 79.11 | 79.20 | 4044600 |
2006-11-03 | 79.47 | 80.35 | 79.39 | 79.97 | 2706700 |
2006-11-06 | 79.98 | 80.87 | 79.98 | 80.48 | 3082700 |
2006-11-07 | 80.73 | 84.98 | 80.60 | 84.85 | 11849700 |
2006-11-08 | 84.25 | 85.87 | 83.53 | 85.45 | 8497300 |
2006-11-09 | 85.75 | 86.50 | 85.05 | 85.11 | 6155900 |
2006-11-10 | 86.40 | 86.98 | 85.44 | 85.62 | 5496600 |
2006-11-13 | 85.70 | 86.34 | 85.29 | 85.69 | 3360100 |
2006-11-14 | 85.69 | 86.09 | 84.76 | 85.74 | 3463100 |
2006-11-15 | 86.40 | 87.58 | 86.35 | 87.08 | 5850900 |
2006-11-16 | 87.92 | 89.43 | 87.50 | 88.71 | 6967000 |
2006-11-17 | 89.05 | 89.63 | 88.57 | 89.52 | 5748800 |
2006-11-20 | 89.05 | 89.22 | 88.62 | 89.12 | 5571500 |
2006-11-21 | 89.85 | 92.05 | 89.57 | 91.10 | 8516600 |
2006-11-22 | 91.10 | 91.59 | 89.78 | 90.10 | 4481300 |
2006-11-24 | 89.25 | 90.08 | 89.15 | 89.77 | 1213700 |
2006-11-27 | 90.00 | 90.03 | 86.95 | 87.37 | 6282400 |
2006-11-28 | 88.15 | 88.74 | 87.05 | 87.94 | 4950700 |
2006-11-29 | 88.24 | 89.45 | 87.93 | 88.89 | 4428500 |
2006-11-30 | 89.10 | 89.44 | 87.10 | 88.53 | 4194000 |
2006-12-01 | 89.60 | 90.05 | 88.65 | 89.55 | 5154400 |
2006-12-04 | 89.55 | 90.60 | 89.42 | 89.58 | 3494300 |
2006-12-05 | 89.59 | 91.10 | 89.17 | 90.73 | 4386100 |
2006-12-06 | 91.60 | 91.85 | 90.76 | 90.83 | 4216500 |
2006-12-07 | 91.30 | 91.65 | 89.75 | 90.01 | 3784600 |
2006-12-08 | 90.07 | 90.72 | 89.53 | 90.13 | 2796300 |
2006-12-11 | 89.77 | 90.20 | 89.52 | 89.78 | 2374600 |
2006-12-12 | 90.03 | 90.75 | 89.75 | 90.31 | 3639300 |
2006-12-13 | 90.82 | 90.99 | 89.39 | 89.60 | 3695100 |
2006-12-14 | 89.30 | 90.13 | 89.08 | 89.93 | 3512000 |
2006-12-15 | 90.17 | 90.90 | 90.17 | 90.70 | 5305200 |
2006-12-18 | 90.75 | 90.90 | 89.41 | 89.56 | 2627400 |
2006-12-19 | 89.00 | 90.44 | 88.97 | 90.17 | 2628900 |
2006-12-20 | 90.18 | 90.60 | 89.18 | 90.10 | 3296000 |
2006-12-21 | 89.80 | 90.40 | 89.46 | 89.94 | 2879600 |
2006-12-22 | 89.65 | 89.67 | 88.35 | 88.76 | 2511700 |
2006-12-26 | 88.95 | 89.00 | 88.35 | 88.79 | 1566200 |
2006-12-27 | 89.15 | 89.45 | 88.74 | 88.88 | 2007500 |
2006-12-28 | 88.85 | 89.20 | 88.41 | 89.00 | 1274600 |
2006-12-29 | 89.25 | 89.46 | 88.75 | 88.84 | 1780300 |
2007-01-03 | 88.90 | 90.30 | 88.45 | 89.17 | 4871900 |
2007-01-04 | 88.34 | 89.83 | 87.01 | 89.53 | 2720200 |
2007-01-05 | 89.78 | 90.00 | 88.50 | 89.15 | 3285900 |
2007-01-08 | 88.61 | 89.41 | 87.56 | 88.94 | 2989000 |
2007-01-09 | 88.93 | 89.71 | 87.56 | 88.00 | 4203800 |
2007-01-10 | 88.04 | 89.34 | 88.00 | 89.27 | 3955300 |
2007-01-11 | 88.97 | 89.27 | 88.32 | 88.84 | 4048600 |
2007-01-12 | 88.54 | 88.85 | 87.50 | 88.13 | 3891600 |
2007-01-16 | 88.25 | 88.51 | 87.30 | 88.00 | 5537800 |
2007-01-17 | 88.02 | 89.54 | 87.22 | 88.83 | 4501400 |
2007-01-18 | 89.13 | 89.38 | 87.76 | 88.00 | 3349100 |
2007-01-19 | 88.45 | 89.10 | 87.80 | 88.63 | 4369000 |
2007-01-22 | 87.51 | 87.86 | 84.82 | 85.60 | 8427300 |
2007-01-23 | 85.01 | 88.18 | 85.00 | 87.36 | 6559700 |
2007-01-24 | 87.35 | 87.76 | 86.52 | 87.66 | 3368900 |
2007-01-25 | 87.30 | 87.46 | 86.00 | 86.17 | 2850300 |
2007-01-26 | 86.00 | 86.25 | 84.60 | 85.43 | 5149400 |
2007-01-29 | 85.05 | 86.00 | 85.00 | 85.50 | 3116500 |
2007-01-30 | 85.75 | 86.60 | 85.55 | 86.00 | 3151400 |
2007-01-31 | 89.30 | 90.34 | 89.00 | 89.56 | 11573600 |
2007-02-01 | 89.95 | 92.24 | 89.73 | 91.05 | 6622300 |
2007-02-02 | 91.05 | 91.48 | 89.95 | 90.05 | 5098700 |
2007-02-05 | 90.45 | 91.42 | 90.31 | 90.72 | 3028600 |
2007-02-06 | 91.00 | 91.00 | 89.90 | 90.98 | 3521700 |
2007-02-07 | 90.59 | 91.20 | 89.70 | 90.35 | 2814100 |
2007-02-08 | 89.56 | 90.36 | 88.55 | 89.52 | 5155700 |
2007-02-09 | 89.35 | 90.30 | 89.03 | 90.00 | 4282800 |
2007-02-12 | 89.55 | 89.89 | 88.78 | 89.20 | 3449201 |
2007-02-13 | 89.20 | 89.37 | 88.30 | 89.29 | 3045961 |
2007-02-14 | 89.27 | 90.17 | 89.27 | 89.94 | 3866056 |
2007-02-15 | 90.02 | 91.80 | 89.86 | 91.71 | 5702200 |
2007-02-16 | 91.98 | 92.00 | 90.73 | 90.94 | 4546100 |
2007-02-20 | 91.50 | 91.69 | 89.84 | 91.03 | 3940500 |
2007-02-21 | 90.30 | 92.00 | 90.05 | 90.96 | 4971700 |
2007-02-22 | 91.10 | 91.93 | 90.27 | 90.58 | 3176500 |
2007-02-23 | 90.21 | 90.85 | 90.00 | 90.28 | 2342400 |
2007-02-26 | 90.48 | 90.73 | 88.56 | 88.93 | 4537877 |
2007-02-27 | 88.00 | 88.70 | 85.24 | 87.20 | 5981100 |
2007-02-28 | 87.40 | 88.41 | 86.05 | 87.26 | 6063900 |
2007-03-01 | 86.60 | 88.80 | 85.91 | 87.85 | 5151841 |
2007-03-02 | 87.87 | 88.54 | 87.01 | 87.03 | 4307500 |
2007-03-05 | 86.96 | 88.19 | 86.39 | 87.02 | 3794000 |
2007-03-06 | 88.03 | 88.03 | 87.05 | 87.82 | 3322000 |
2007-03-07 | 87.82 | 89.25 | 87.82 | 88.71 | 5205900 |
2007-03-08 | 88.98 | 89.67 | 88.61 | 88.89 | 2811500 |
2007-03-09 | 89.70 | 90.09 | 89.14 | 89.51 | 2820600 |
2007-03-12 | 89.00 | 91.87 | 89.00 | 91.20 | 5964300 |
2007-03-13 | 90.90 | 91.10 | 89.45 | 89.45 | 5247900 |
2007-03-14 | 89.45 | 90.30 | 88.53 | 89.98 | 4027900 |
2007-03-15 | 89.98 | 91.06 | 89.57 | 91.04 | 3513885 |
2007-03-16 | 91.04 | 91.04 | 89.68 | 90.00 | 5815100 |
2007-03-19 | 90.50 | 90.95 | 89.90 | 90.32 | 3568338 |
2007-03-20 | 90.32 | 90.93 | 90.02 | 90.16 | 3485800 |
2007-03-21 | 90.16 | 90.95 | 89.45 | 90.80 | 4230099 |
2007-03-22 | 90.40 | 90.80 | 89.88 | 90.57 | 3708100 |
2007-03-23 | 89.79 | 91.31 | 89.79 | 90.98 | 2304666 |
2007-03-26 | 90.88 | 90.94 | 89.84 | 90.83 | 3272982 |
2007-03-27 | 90.60 | 91.00 | 90.00 | 90.52 | 2687815 |
2007-03-28 | 90.28 | 90.41 | 89.01 | 89.45 | 4497400 |
2007-03-29 | 90.11 | 90.54 | 89.16 | 89.76 | 3521450 |
2007-03-30 | 89.62 | 90.07 | 88.65 | 88.91 | 4588206 |
2007-04-02 | 88.90 | 89.01 | 88.08 | 88.83 | 3440800 |
2007-04-03 | 89.32 | 90.24 | 89.09 | 89.90 | 3931000 |
2007-04-04 | 89.91 | 90.61 | 89.80 | 90.27 | 2555455 |
2007-04-05 | 90.20 | 90.74 | 90.20 | 90.50 | 2997900 |
2007-04-09 | 90.97 | 90.97 | 90.02 | 90.03 | 3155323 |
2007-04-10 | 89.95 | 90.87 | 89.95 | 90.84 | 2861717 |
2007-04-11 | 90.90 | 90.99 | 89.65 | 89.97 | 3464565 |
2007-04-12 | 89.98 | 90.86 | 89.40 | 90.85 | 2635296 |
2007-04-13 | 91.10 | 91.10 | 90.18 | 91.03 | 3035644 |
2007-04-16 | 91.00 | 91.28 | 89.93 | 90.31 | 3747770 |
2007-04-17 | 90.30 | 91.14 | 90.05 | 90.45 | 3926710 |
2007-04-18 | 90.45 | 94.17 | 90.34 | 93.88 | 9490622 |
2007-04-19 | 93.49 | 94.75 | 92.76 | 92.99 | 6192269 |
2007-04-20 | 93.77 | 94.12 | 93.06 | 93.29 | 6036817 |
2007-04-23 | 94.10 | 94.24 | 93.31 | 93.64 | 4900720 |
2007-04-24 | 94.90 | 94.96 | 93.37 | 93.67 | 5762255 |
2007-04-25 | 94.64 | 94.75 | 92.75 | 94.69 | 7746459 |
2007-04-26 | 94.54 | 95.58 | 94.04 | 94.26 | 4840610 |
2007-04-27 | 94.25 | 94.35 | 93.28 | 94.02 | 3526724 |
2007-04-30 | 94.02 | 94.11 | 92.85 | 93.00 | 3751392 |
2007-05-01 | 93.15 | 93.65 | 92.50 | 93.23 | 3241600 |
2007-05-02 | 93.08 | 94.46 | 92.84 | 93.83 | 3476250 |
2007-05-03 | 94.08 | 94.49 | 93.50 | 93.85 | 3090107 |
2007-05-04 | 94.35 | 94.38 | 93.12 | 93.61 | 3055905 |
2007-05-07 | 93.80 | 95.00 | 93.65 | 94.56 | 4018314 |
2007-05-08 | 94.41 | 94.41 | 93.70 | 94.21 | 4427700 |
2007-05-09 | 93.87 | 94.27 | 93.35 | 94.08 | 3009722 |
2007-05-10 | 93.75 | 94.16 | 92.70 | 92.80 | 2664099 |
2007-05-11 | 92.81 | 94.23 | 92.38 | 93.40 | 2702148 |
2007-05-14 | 93.40 | 94.14 | 93.32 | 93.56 | 2076797 |
2007-05-15 | 93.98 | 95.45 | 93.79 | 94.34 | 5005872 |
2007-05-16 | 94.50 | 95.46 | 94.50 | 95.34 | 4113648 |
2007-05-17 | 95.34 | 97.18 | 95.23 | 96.79 | 4858820 |
2007-05-18 | 97.07 | 97.50 | 96.27 | 96.63 | 4234571 |
2007-05-21 | 96.42 | 97.74 | 96.25 | 96.90 | 4525340 |
2007-05-22 | 97.24 | 97.60 | 96.36 | 96.48 | 3783880 |
2007-05-23 | 95.95 | 96.45 | 95.36 | 95.57 | 4571083 |
2007-05-24 | 95.90 | 98.84 | 95.75 | 97.42 | 7450420 |
2007-05-25 | 98.30 | 98.64 | 97.38 | 98.25 | 3249200 |
2007-05-29 | 98.52 | 99.20 | 97.96 | 98.50 | 3298148 |
2007-05-30 | 98.47 | 100.64 | 98.30 | 100.55 | 5803806 |
2007-05-31 | 100.69 | 100.96 | 100.47 | 100.59 | 4239062 |
2007-06-01 | 101.45 | 101.45 | 99.45 | 99.83 | 4056950 |
2007-06-04 | 101.00 | 101.00 | 99.50 | 99.98 | 2718885 |
2007-06-05 | 99.94 | 99.96 | 98.84 | 99.50 | 3276650 |
2007-06-06 | 98.97 | 99.20 | 97.69 | 98.29 | 3430670 |
2007-06-07 | 98.29 | 99.09 | 96.81 | 96.84 | 4713903 |
2007-06-08 | 96.70 | 98.22 | 95.91 | 98.19 | 3951918 |
2007-06-11 | 98.25 | 98.79 | 97.42 | 97.55 | 3345700 |
2007-06-12 | 97.55 | 97.59 | 96.12 | 96.48 | 5023422 |
2007-06-13 | 97.12 | 98.55 | 96.92 | 98.47 | 5334000 |
2007-06-14 | 99.00 | 99.50 | 98.73 | 98.97 | 3435911 |
2007-06-15 | 99.52 | 100.00 | 97.93 | 98.15 | 7178349 |
2007-06-18 | 98.03 | 98.58 | 97.29 | 97.40 | 4109394 |
2007-06-19 | 97.40 | 98.24 | 96.51 | 96.92 | 5120300 |
2007-06-20 | 97.10 | 97.72 | 96.01 | 96.08 | 4734000 |
2007-06-21 | 96.08 | 97.20 | 95.17 | 97.20 | 6300457 |
2007-06-22 | 96.64 | 96.90 | 95.60 | 95.92 | 5359189 |
2007-06-25 | 96.00 | 96.57 | 94.80 | 95.57 | 4334799 |
2007-06-26 | 95.40 | 96.47 | 94.87 | 94.98 | 4364095 |
2007-06-27 | 94.31 | 94.90 | 93.58 | 94.65 | 4492500 |
2007-06-28 | 95.00 | 95.59 | 94.26 | 95.16 | 3507800 |
2007-06-29 | 95.36 | 96.34 | 95.25 | 96.16 | 5786300 |
2007-07-02 | 96.72 | 97.05 | 96.27 | 96.77 | 2818431 |
2007-07-03 | 96.80 | 98.06 | 96.80 | 97.65 | 2131926 |
2007-07-05 | 97.52 | 98.48 | 97.23 | 98.36 | 2569600 |
2007-07-06 | 98.13 | 99.22 | 98.02 | 98.88 | 2591555 |
2007-07-09 | 100.99 | 101.32 | 99.60 | 99.90 | 5717478 |
2007-07-10 | 100.60 | 100.66 | 99.63 | 100.25 | 6683300 |
2007-07-11 | 100.48 | 100.83 | 99.56 | 100.12 | 4608300 |
2007-07-12 | 100.50 | 100.82 | 99.76 | 100.78 | 4571360 |
2007-07-13 | 101.18 | 102.43 | 100.60 | 101.88 | 4250100 |
2007-07-16 | 102.00 | 102.17 | 101.00 | 102.07 | 3406801 |
2007-07-17 | 101.91 | 102.73 | 101.40 | 102.05 | 3357600 |
2007-07-18 | 101.85 | 102.75 | 100.89 | 101.82 | 4331029 |
2007-07-19 | 101.63 | 102.82 | 101.63 | 102.48 | 2603190 |
2007-07-20 | 102.80 | 104.42 | 102.35 | 103.86 | 6652004 |
2007-07-23 | 104.48 | 104.55 | 103.22 | 104.04 | 4042000 |
2007-07-24 | 103.45 | 105.67 | 103.34 | 103.80 | 5535397 |
2007-07-25 | 106.98 | 107.83 | 106.38 | 107.23 | 10403624 |
2007-07-26 | 106.06 | 106.80 | 102.23 | 103.70 | 10512882 |
2007-07-27 | 103.60 | 106.39 | 103.60 | 103.71 | 7756700 |
2007-07-30 | 104.60 | 106.15 | 104.00 | 105.54 | 6301326 |
2007-07-31 | 106.54 | 106.54 | 103.31 | 103.43 | 6896479 |
2007-08-01 | 103.03 | 104.84 | 103.00 | 104.53 | 6943860 |
2007-08-02 | 105.02 | 106.00 | 104.51 | 105.93 | 4759079 |
2007-08-03 | 105.50 | 106.35 | 104.22 | 104.24 | 5466800 |
2007-08-06 | 104.49 | 104.85 | 102.09 | 104.34 | 6308181 |
2007-08-07 | 103.70 | 104.12 | 102.30 | 103.22 | 5307532 |
2007-08-08 | 103.10 | 104.19 | 100.71 | 102.72 | 5820873 |
2007-08-09 | 100.79 | 102.23 | 98.02 | 98.30 | 8725750 |
2007-08-10 | 96.95 | 98.51 | 94.00 | 98.44 | 11406193 |
2007-08-13 | 99.46 | 100.91 | 99.25 | 100.05 | 6144700 |
2007-08-14 | 100.33 | 100.72 | 97.40 | 97.50 | 4854417 |
2007-08-15 | 97.00 | 98.80 | 95.21 | 95.51 | 5328791 |
2007-08-16 | 95.20 | 95.20 | 90.08 | 92.74 | 14713536 |
2007-08-17 | 94.79 | 97.73 | 94.65 | 95.93 | 8419319 |
2007-08-20 | 96.26 | 97.54 | 94.75 | 97.21 | 4813500 |
2007-08-21 | 96.88 | 97.24 | 96.07 | 96.95 | 3254621 |
2007-08-22 | 97.50 | 98.85 | 97.00 | 97.99 | 4185700 |
2007-08-23 | 98.95 | 98.95 | 96.22 | 96.74 | 4377100 |
2007-08-24 | 96.78 | 98.60 | 96.63 | 98.47 | 4350304 |
2007-08-27 | 98.07 | 98.95 | 97.13 | 98.54 | 3270605 |
2007-08-28 | 97.99 | 98.38 | 95.44 | 95.65 | 5336400 |
2007-08-29 | 96.50 | 97.55 | 95.84 | 96.90 | 5131700 |
2007-08-30 | 96.74 | 97.67 | 95.93 | 96.85 | 4113700 |
2007-08-31 | 98.00 | 98.58 | 96.70 | 96.70 | 3964900 |
2007-09-04 | 96.10 | 96.31 | 94.90 | 95.92 | 6772600 |
2007-09-05 | 95.20 | 97.74 | 94.02 | 95.84 | 10775135 |
2007-09-06 | 95.54 | 96.24 | 94.50 | 96.20 | 6660002 |
2007-09-07 | 95.20 | 96.10 | 94.66 | 94.84 | 5669362 |
2007-09-10 | 95.01 | 95.94 | 94.05 | 95.33 | 4745900 |
2007-09-11 | 95.98 | 97.87 | 95.52 | 97.44 | 4806725 |
2007-09-12 | 97.21 | 98.73 | 97.00 | 98.32 | 4407500 |
2007-09-13 | 98.60 | 99.37 | 98.35 | 98.95 | 3993500 |
2007-09-14 | 98.40 | 99.58 | 98.02 | 99.35 | 4217800 |
2007-09-17 | 98.80 | 99.73 | 98.07 | 98.64 | 3788250 |
2007-09-18 | 98.60 | 98.82 | 96.44 | 98.47 | 9981614 |
2007-09-19 | 99.40 | 100.71 | 99.05 | 100.02 | 6918000 |
2007-09-20 | 99.94 | 101.35 | 99.94 | 101.25 | 4727900 |
2007-09-21 | 102.35 | 103.23 | 101.25 | 102.59 | 6631200 |
2007-09-24 | 103.00 | 103.76 | 102.40 | 103.05 | 4912900 |
2007-09-25 | 102.74 | 105.02 | 102.54 | 104.93 | 5031200 |
2007-09-26 | 105.30 | 105.98 | 103.25 | 104.45 | 5037800 |
2007-09-27 | 104.45 | 106.15 | 104.00 | 105.46 | 3984800 |
2007-09-28 | 105.20 | 105.96 | 104.23 | 104.99 | 4549500 |
2007-10-01 | 105.45 | 107.00 | 105.22 | 106.65 | 3675700 |
2007-10-02 | 106.62 | 107.15 | 105.27 | 105.93 | 4595600 |
2007-10-03 | 105.33 | 105.73 | 104.25 | 104.72 | 3655700 |
2007-10-04 | 105.15 | 105.70 | 104.45 | 104.50 | 3451301 |
2007-10-05 | 105.40 | 105.50 | 101.09 | 102.25 | 8306000 |
2007-10-08 | 103.26 | 103.26 | 100.09 | 101.07 | 5320000 |
2007-10-09 | 101.32 | 101.76 | 99.66 | 101.45 | 5564946 |
2007-10-10 | 100.89 | 102.40 | 97.04 | 98.68 | 25305300 |
2007-10-11 | 99.50 | 99.58 | 94.96 | 96.26 | 13196246 |
2007-10-12 | 96.11 | 97.59 | 95.42 | 96.69 | 9506466 |
2007-10-15 | 95.98 | 96.50 | 94.45 | 94.83 | 8073577 |
2007-10-16 | 94.50 | 96.34 | 93.03 | 95.94 | 9846550 |
2007-10-17 | 96.52 | 97.05 | 94.63 | 95.59 | 8107100 |
2007-10-18 | 95.36 | 97.15 | 94.80 | 96.94 | 6762400 |
2007-10-19 | 96.54 | 97.00 | 93.79 | 93.90 | 9209650 |
2007-10-22 | 93.16 | 95.04 | 92.60 | 94.93 | 7939459 |
2007-10-23 | 95.76 | 95.96 | 94.16 | 94.95 | 6110100 |
2007-10-24 | 95.69 | 96.08 | 93.02 | 94.26 | 9716739 |
2007-10-25 | 94.88 | 98.97 | 92.00 | 96.00 | 8169170 |
2007-10-26 | 96.25 | 96.55 | 95.05 | 96.02 | 5185302 |
2007-10-29 | 95.78 | 97.60 | 95.24 | 96.99 | 8935000 |
2007-10-30 | 97.25 | 98.60 | 97.00 | 97.33 | 7547300 |
2007-10-31 | 98.15 | 98.71 | 97.33 | 98.59 | 5940400 |
2007-11-01 | 98.30 | 98.49 | 96.50 | 96.60 | 6409700 |
2007-11-02 | 96.62 | 97.88 | 96.34 | 97.76 | 5610700 |
2007-11-05 | 97.59 | 98.67 | 96.51 | 97.97 | 4459525 |
2007-11-06 | 98.00 | 98.43 | 96.94 | 97.70 | 4091070 |
2007-11-07 | 97.00 | 97.99 | 96.11 | 96.89 | 5731930 |
2007-11-08 | 96.97 | 97.25 | 94.90 | 96.28 | 6991941 |
2007-11-09 | 95.08 | 95.75 | 94.07 | 94.21 | 6133443 |
2007-11-12 | 94.25 | 94.41 | 92.70 | 92.86 | 6382677 |
2007-11-13 | 93.83 | 94.15 | 92.87 | 93.70 | 6512217 |
2007-11-14 | 94.14 | 94.25 | 92.50 | 92.79 | 6536731 |
2007-11-15 | 91.46 | 92.86 | 90.97 | 91.34 | 6701161 |
2007-11-16 | 92.00 | 92.05 | 89.45 | 89.99 | 9249011 |
2007-11-19 | 89.60 | 89.92 | 88.12 | 88.27 | 9345265 |
2007-11-20 | 88.31 | 88.95 | 86.92 | 87.86 | 8744399 |
2007-11-21 | 86.78 | 88.50 | 86.75 | 87.41 | 7088341 |
2007-11-23 | 88.50 | 89.66 | 88.07 | 89.54 | 3317377 |
2007-11-26 | 90.50 | 92.39 | 89.86 | 89.93 | 7088723 |
2007-11-27 | 90.57 | 92.55 | 90.52 | 91.73 | 7092621 |
2007-11-28 | 92.61 | 93.83 | 91.76 | 93.61 | 6938117 |
2007-11-29 | 93.61 | 94.27 | 92.61 | 93.21 | 4692398 |
2007-11-30 | 94.60 | 94.60 | 91.72 | 92.54 | 10111260 |
2007-12-03 | 92.50 | 93.20 | 91.66 | 91.79 | 5423352 |
2007-12-04 | 91.43 | 91.79 | 89.85 | 89.99 | 7080859 |
2007-12-05 | 90.90 | 92.16 | 90.36 | 90.70 | 9175940 |
2007-12-06 | 91.50 | 92.44 | 90.83 | 91.78 | 5817510 |
2007-12-07 | 92.36 | 93.64 | 92.00 | 93.16 | 5363783 |
2007-12-10 | 93.25 | 93.25 | 91.79 | 92.64 | 5971821 |
2007-12-11 | 92.64 | 93.00 | 88.12 | 88.70 | 10330025 |
2007-12-12 | 88.00 | 89.53 | 85.55 | 86.92 | 18703921 |
2007-12-13 | 86.67 | 88.91 | 86.40 | 88.55 | 7522181 |
2007-12-14 | 88.54 | 89.99 | 88.03 | 88.42 | 4989164 |
2007-12-17 | 88.21 | 88.90 | 87.20 | 87.40 | 4945949 |
2007-12-18 | 87.87 | 87.87 | 86.20 | 87.17 | 5731978 |
2007-12-19 | 87.75 | 88.17 | 86.47 | 86.62 | 8622820 |
2007-12-20 | 87.08 | 87.41 | 86.48 | 87.19 | 3333457 |
2007-12-21 | 88.04 | 89.34 | 87.80 | 89.07 | 7691208 |
2007-12-24 | 89.55 | 90.38 | 89.55 | 90.02 | 1946805 |
2007-12-26 | 90.00 | 90.13 | 89.28 | 90.00 | 2734366 |
2007-12-27 | 89.99 | 89.99 | 88.33 | 88.88 | 2891556 |
2007-12-28 | 89.00 | 89.11 | 87.48 | 88.25 | 2934782 |
2007-12-31 | 88.14 | 88.28 | 87.24 | 87.46 | 3184158 |
2008-01-02 | 87.57 | 87.84 | 86.00 | 86.62 | 4304034 |
2008-01-03 | 87.07 | 87.64 | 86.74 | 86.98 | 3428184 |
2008-01-04 | 86.32 | 87.16 | 85.69 | 85.82 | 5394090 |
2008-01-07 | 86.25 | 86.30 | 82.17 | 82.87 | 9969655 |
2008-01-08 | 83.11 | 83.37 | 79.65 | 79.91 | 9811821 |
2008-01-09 | 79.70 | 80.43 | 77.81 | 80.30 | 10309129 |
2008-01-10 | 79.86 | 83.19 | 79.86 | 82.36 | 9411846 |
2008-01-11 | 81.77 | 81.78 | 80.00 | 80.52 | 6556549 |
2008-01-14 | 81.33 | 82.37 | 80.15 | 81.67 | 7732556 |
2008-01-15 | 81.47 | 81.80 | 76.00 | 77.86 | 16468828 |
2008-01-16 | 77.81 | 81.31 | 76.50 | 79.87 | 13492573 |
2008-01-17 | 81.20 | 82.49 | 79.02 | 79.52 | 9303746 |
2008-01-18 | 80.25 | 80.82 | 77.76 | 78.40 | 7686788 |
2008-01-22 | 74.53 | 78.74 | 74.40 | 77.53 | 8503272 |
2008-01-23 | 75.50 | 77.19 | 74.12 | 76.57 | 13027509 |
2008-01-24 | 77.56 | 78.34 | 76.48 | 77.62 | 7449523 |
2008-01-25 | 78.65 | 79.67 | 76.97 | 77.03 | 7849409 |
2008-01-28 | 77.15 | 77.72 | 76.48 | 77.60 | 4864514 |
2008-01-29 | 78.57 | 81.06 | 78.27 | 80.96 | 9025746 |
2008-01-30 | 79.70 | 84.87 | 79.69 | 82.84 | 11334770 |
2008-01-31 | 81.78 | 83.84 | 80.80 | 83.14 | 7888626 |
2008-02-01 | 83.37 | 83.99 | 81.85 | 82.76 | 6686233 |
2008-02-04 | 82.78 | 83.36 | 81.91 | 82.90 | 3106294 |
2008-02-05 | 81.61 | 82.78 | 81.35 | 81.69 | 4691531 |
2008-02-06 | 81.90 | 81.95 | 79.60 | 79.91 | 5333374 |
2008-02-07 | 78.71 | 80.24 | 78.71 | 79.75 | 6779167 |
2008-02-08 | 79.48 | 80.14 | 78.81 | 79.33 | 4343264 |
2008-02-11 | 79.46 | 81.39 | 78.85 | 81.13 | 4898426 |
2008-02-12 | 81.80 | 84.53 | 81.44 | 83.56 | 7980233 |
2008-02-13 | 84.35 | 85.63 | 84.01 | 85.48 | 6405158 |
2008-02-14 | 85.67 | 86.06 | 84.90 | 85.22 | 6631564 |
2008-02-15 | 85.06 | 85.42 | 84.17 | 85.18 | 5749266 |
2008-02-19 | 86.11 | 86.88 | 84.83 | 85.37 | 4158479 |
2008-02-20 | 84.47 | 84.69 | 82.95 | 84.00 | 7526413 |
2008-02-21 | 84.12 | 84.96 | 81.87 | 82.01 | 6688237 |
2008-02-22 | 82.51 | 83.21 | 81.75 | 83.04 | 5229090 |
2008-02-25 | 83.26 | 84.74 | 83.12 | 84.66 | 5450910 |
2008-02-26 | 85.12 | 85.12 | 83.90 | 84.57 | 5171694 |
2008-02-27 | 84.22 | 85.19 | 83.40 | 83.95 | 4675029 |
2008-02-28 | 83.51 | 85.00 | 82.73 | 84.80 | 5727330 |
2008-02-29 | 84.03 | 84.50 | 82.40 | 82.79 | 7670578 |
2008-03-03 | 79.32 | 80.89 | 79.25 | 80.67 | 9576472 |
2008-03-04 | 79.78 | 79.99 | 78.34 | 79.62 | 8209208 |
2008-03-05 | 79.82 | 81.32 | 79.67 | 80.71 | 5669610 |
2008-03-06 | 80.55 | 80.72 | 79.38 | 79.51 | 4503435 |
2008-03-07 | 78.99 | 79.00 | 76.37 | 76.60 | 9657176 |
2008-03-10 | 76.53 | 76.71 | 74.38 | 74.38 | 9930441 |
2008-03-11 | 74.78 | 75.75 | 72.39 | 73.40 | 14137430 |
2008-03-12 | 73.71 | 74.75 | 72.13 | 72.45 | 8966769 |
2008-03-13 | 71.81 | 74.42 | 71.59 | 74.18 | 10850643 |
2008-03-14 | 75.79 | 77.19 | 75.13 | 76.23 | 13225367 |
2008-03-17 | 74.46 | 76.20 | 74.14 | 75.49 | 5658058 |
2008-03-18 | 77.00 | 77.00 | 75.26 | 76.53 | 5644516 |
2008-03-19 | 76.98 | 77.00 | 73.45 | 73.45 | 9195792 |
2008-03-20 | 73.55 | 75.00 | 72.72 | 74.80 | 8085919 |
2008-03-24 | 75.25 | 76.48 | 74.79 | 76.29 | 4853711 |
2008-03-25 | 76.88 | 76.88 | 75.14 | 75.90 | 5969529 |
2008-03-26 | 75.66 | 76.50 | 75.60 | 76.30 | 4350608 |
2008-03-27 | 75.86 | 76.36 | 74.14 | 74.22 | 7709666 |
2008-03-28 | 74.44 | 74.63 | 73.08 | 73.47 | 4616976 |
2008-03-31 | 74.00 | 74.58 | 73.40 | 74.37 | 7394756 |
2008-04-01 | 75.02 | 75.89 | 74.80 | 75.88 | 5958674 |
2008-04-02 | 76.10 | 77.19 | 75.73 | 76.85 | 6121543 |
2008-04-03 | 76.55 | 77.22 | 75.90 | 76.14 | 5597660 |
2008-04-04 | 76.04 | 76.63 | 75.33 | 75.65 | 5086538 |
2008-04-07 | 76.53 | 76.53 | 74.88 | 74.98 | 5389647 |
2008-04-08 | 74.51 | 75.39 | 74.04 | 75.02 | 5597134 |
2008-04-09 | 76.72 | 79.90 | 76.31 | 78.60 | 19513938 |
2008-04-10 | 78.45 | 79.05 | 77.79 | 78.43 | 7873708 |
2008-04-11 | 77.65 | 78.41 | 76.72 | 76.86 | 5428239 |
2008-04-14 | 76.68 | 77.64 | 76.67 | 77.22 | 4926493 |
2008-04-15 | 77.56 | 77.67 | 75.60 | 75.70 | 6338220 |
2008-04-16 | 76.31 | 76.92 | 75.64 | 76.67 | 4895660 |
2008-04-17 | 76.40 | 77.26 | 76.40 | 76.91 | 3466913 |
2008-04-18 | 77.50 | 79.10 | 77.50 | 78.66 | 6742961 |
2008-04-21 | 78.71 | 79.37 | 78.17 | 79.09 | 4744106 |
2008-04-22 | 79.32 | 79.99 | 77.75 | 78.56 | 7615894 |
2008-04-23 | 80.65 | 83.36 | 79.57 | 82.09 | 15488993 |
2008-04-24 | 82.49 | 83.37 | 81.65 | 83.00 | 5755425 |
2008-04-25 | 83.38 | 85.25 | 83.38 | 84.84 | 8354941 |
2008-04-28 | 85.01 | 85.64 | 84.28 | 84.98 | 5379511 |
2008-04-29 | 84.54 | 86.45 | 84.54 | 85.53 | 4485349 |
2008-04-30 | 85.83 | 86.18 | 84.63 | 84.86 | 5221702 |
2008-05-01 | 84.86 | 85.48 | 84.57 | 85.41 | 5083228 |
2008-05-02 | 86.32 | 86.50 | 84.98 | 85.69 | 3784429 |
2008-05-05 | 85.32 | 86.07 | 85.00 | 85.92 | 3886400 |
2008-05-06 | 85.59 | 86.21 | 85.13 | 86.15 | 5079288 |
2008-05-07 | 86.03 | 86.10 | 84.42 | 84.55 | 5060257 |
2008-05-08 | 84.71 | 85.20 | 84.00 | 84.76 | 3671532 |
2008-05-09 | 84.43 | 84.75 | 83.75 | 84.06 | 3328044 |
2008-05-12 | 84.40 | 85.00 | 83.28 | 84.80 | 5367342 |
2008-05-13 | 84.99 | 85.29 | 84.11 | 85.08 | 4292336 |
2008-05-14 | 85.30 | 86.67 | 85.08 | 85.69 | 4909829 |
2008-05-15 | 85.71 | 86.14 | 85.00 | 85.55 | 6006264 |
2008-05-16 | 85.84 | 85.84 | 84.74 | 85.17 | 7131726 |
2008-05-19 | 85.56 | 88.29 | 85.00 | 87.07 | 7176583 |
2008-05-20 | 87.05 | 87.05 | 84.61 | 85.14 | 5697971 |
2008-05-21 | 85.41 | 85.60 | 80.78 | 81.19 | 10849421 |
2008-05-22 | 81.05 | 81.72 | 80.55 | 81.41 | 6333276 |
2008-05-23 | 81.21 | 82.09 | 80.85 | 81.48 | 4476576 |
2008-05-27 | 81.60 | 83.30 | 81.60 | 82.87 | 4529087 |
2008-05-28 | 83.25 | 83.25 | 81.08 | 82.13 | 4135451 |
2008-05-29 | 81.82 | 83.00 | 81.05 | 82.11 | 3465143 |
2008-05-30 | 82.40 | 82.94 | 81.01 | 82.77 | 4660175 |
2008-06-02 | 82.61 | 82.61 | 80.47 | 81.15 | 4492085 |
2008-06-03 | 81.50 | 81.80 | 77.30 | 78.12 | 10435003 |
2008-06-04 | 77.54 | 78.82 | 77.48 | 78.02 | 6750436 |
2008-06-05 | 78.19 | 78.20 | 76.80 | 77.31 | 5789353 |
2008-06-06 | 76.54 | 76.57 | 73.00 | 73.16 | 12786574 |
2008-06-09 | 73.40 | 74.12 | 73.14 | 73.95 | 6630610 |
2008-06-10 | 73.46 | 74.11 | 72.76 | 73.67 | 5674926 |
2008-06-11 | 73.44 | 73.77 | 72.93 | 73.31 | 6544851 |
2008-06-12 | 74.01 | 77.05 | 73.79 | 74.12 | 9795378 |
2008-06-13 | 74.76 | 75.49 | 74.38 | 75.12 | 6087287 |
2008-06-16 | 74.77 | 75.45 | 74.03 | 75.02 | 3481088 |
2008-06-17 | 75.38 | 75.50 | 73.81 | 74.38 | 6503682 |
2008-06-18 | 73.37 | 76.34 | 73.37 | 74.65 | 11540211 |
2008-06-19 | 75.05 | 77.21 | 74.68 | 76.95 | 7540094 |
2008-06-20 | 77.80 | 77.80 | 75.66 | 75.83 | 8868649 |
2008-06-23 | 76.23 | 76.48 | 75.12 | 75.59 | 4036578 |
2008-06-24 | 75.24 | 75.61 | 74.13 | 74.79 | 4949718 |
2008-06-25 | 72.28 | 72.79 | 69.16 | 69.64 | 21124588 |
2008-06-26 | 68.75 | 70.39 | 68.05 | 68.21 | 10986277 |
2008-06-27 | 67.74 | 67.93 | 66.38 | 66.92 | 10370237 |
2008-06-30 | 66.63 | 66.75 | 65.55 | 65.72 | 8567570 |
2008-07-01 | 64.95 | 66.22 | 64.56 | 65.45 | 9758495 |
2008-07-02 | 65.82 | 65.99 | 63.90 | 63.90 | 10136724 |
2008-07-03 | 64.01 | 64.60 | 63.54 | 64.47 | 4059219 |
2008-07-07 | 64.66 | 65.69 | 63.57 | 64.29 | 6175392 |
2008-07-08 | 64.43 | 66.00 | 64.21 | 65.92 | 6690099 |
2008-07-09 | 66.06 | 67.23 | 65.32 | 65.59 | 9616729 |
2008-07-10 | 65.95 | 66.50 | 65.01 | 65.99 | 7304958 |
2008-07-11 | 65.35 | 65.35 | 62.86 | 63.28 | 9787743 |
2008-07-14 | 64.40 | 64.40 | 62.63 | 63.19 | 5545722 |
2008-07-15 | 62.06 | 64.36 | 62.02 | 63.88 | 7925125 |
2008-07-16 | 63.91 | 65.68 | 63.50 | 65.58 | 5644323 |
2008-07-17 | 66.05 | 67.22 | 65.05 | 66.92 | 7105292 |
2008-07-18 | 67.11 | 68.34 | 66.54 | 68.14 | 8452021 |
2008-07-21 | 68.50 | 68.91 | 67.30 | 68.24 | 5025653 |
2008-07-22 | 68.58 | 69.50 | 67.76 | 69.26 | 6168495 |
2008-07-23 | 67.32 | 68.01 | 65.62 | 66.72 | 11053592 |
2008-07-24 | 65.60 | 66.09 | 62.05 | 62.53 | 14072894 |
2008-07-25 | 63.00 | 64.14 | 62.34 | 63.83 | 9172951 |
2008-07-28 | 63.82 | 64.06 | 62.26 | 62.34 | 6253049 |
2008-07-29 | 62.64 | 63.50 | 62.32 | 63.21 | 5620682 |
2008-07-30 | 63.59 | 63.93 | 63.00 | 63.82 | 6010935 |
2008-07-31 | 63.00 | 63.00 | 61.01 | 61.11 | 10585294 |
2008-08-01 | 61.39 | 62.28 | 60.77 | 62.01 | 7016872 |
2008-08-04 | 62.08 | 62.33 | 61.13 | 61.36 | 6074779 |
2008-08-05 | 61.87 | 65.68 | 61.86 | 65.20 | 8941622 |
2008-08-06 | 64.90 | 66.02 | 64.00 | 65.40 | 6239960 |
2008-08-07 | 65.06 | 66.18 | 64.65 | 64.69 | 7389219 |
2008-08-08 | 64.87 | 68.75 | 64.31 | 67.86 | 10088656 |
2008-08-11 | 67.89 | 67.90 | 66.21 | 66.62 | 6875140 |
2008-08-12 | 66.89 | 66.95 | 65.57 | 65.93 | 6422255 |
2008-08-13 | 66.07 | 66.23 | 64.00 | 64.26 | 8990058 |
2008-08-14 | 63.74 | 65.43 | 63.45 | 64.77 | 9356509 |
2008-08-15 | 64.77 | 65.33 | 63.82 | 64.45 | 7672772 |
2008-08-18 | 64.50 | 65.22 | 63.18 | 63.64 | 4909823 |
2008-08-19 | 63.48 | 64.19 | 62.62 | 62.95 | 8101324 |
2008-08-20 | 62.99 | 63.97 | 62.21 | 63.21 | 3964335 |
2008-08-21 | 62.97 | 63.79 | 62.21 | 63.55 | 4048422 |
2008-08-22 | 63.94 | 65.71 | 63.51 | 65.55 | 5490752 |
2008-08-25 | 64.91 | 65.49 | 63.58 | 64.07 | 4578292 |
2008-08-26 | 64.09 | 64.39 | 62.87 | 63.46 | 4488872 |
2008-08-27 | 63.57 | 65.20 | 63.20 | 64.52 | 4032353 |
2008-08-28 | 64.78 | 66.98 | 64.26 | 66.34 | 4449031 |
2008-08-29 | 66.25 | 66.43 | 65.10 | 65.56 | 3912976 |
2008-09-02 | 67.00 | 68.47 | 65.43 | 65.87 | 6464150 |
2008-09-03 | 65.69 | 67.08 | 64.14 | 66.07 | 5253233 |
2008-09-04 | 65.01 | 65.30 | 62.04 | 63.03 | 11231893 |
2008-09-05 | 62.52 | 63.49 | 61.89 | 62.89 | 5610256 |
2008-09-08 | 62.47 | 64.07 | 61.86 | 63.91 | 8310831 |
2008-09-09 | 63.92 | 65.22 | 63.92 | 64.02 | 7753009 |
2008-09-10 | 63.58 | 63.81 | 61.58 | 61.71 | 9138784 |
2008-09-11 | 61.13 | 62.71 | 61.13 | 62.57 | 6101068 |
2008-09-12 | 62.38 | 63.42 | 61.70 | 63.30 | 5084443 |
2008-09-15 | 61.81 | 62.80 | 61.00 | 62.25 | 9834038 |
2008-09-16 | 61.02 | 63.00 | 60.16 | 61.72 | 8591659 |
2008-09-17 | 60.88 | 61.00 | 56.43 | 57.00 | 14830175 |
2008-09-18 | 57.69 | 58.66 | 54.20 | 58.11 | 14031559 |
2008-09-19 | 60.74 | 61.00 | 57.60 | 59.76 | 10882409 |
2008-09-22 | 59.33 | 60.41 | 58.26 | 58.81 | 6033384 |
2008-09-23 | 58.91 | 60.39 | 57.19 | 57.31 | 6634936 |
2008-09-24 | 57.54 | 58.87 | 56.93 | 57.36 | 5484255 |
2008-09-25 | 57.67 | 58.20 | 56.80 | 57.42 | 6383755 |
2008-09-26 | 56.74 | 58.50 | 56.01 | 58.32 | 5866403 |
2008-09-29 | 57.50 | 57.95 | 54.75 | 55.47 | 9604847 |
2008-09-30 | 56.29 | 57.65 | 55.62 | 57.35 | 6412562 |
2008-10-01 | 56.76 | 58.00 | 55.37 | 56.62 | 6221790 |
2008-10-02 | 56.33 | 56.97 | 53.34 | 53.58 | 8128117 |
2008-10-03 | 54.00 | 56.40 | 53.76 | 53.83 | 9312607 |
2008-10-06 | 51.77 | 53.00 | 47.88 | 51.29 | 12428591 |
2008-10-07 | 51.79 | 52.56 | 48.71 | 49.28 | 10928894 |
2008-10-08 | 48.41 | 50.00 | 47.18 | 47.70 | 11889234 |
2008-10-09 | 47.83 | 48.94 | 44.41 | 44.41 | 12241749 |
2008-10-10 | 40.13 | 44.25 | 40.00 | 41.80 | 20325801 |
2008-10-13 | 43.57 | 47.31 | 42.50 | 47.08 | 14292775 |
2008-10-14 | 48.63 | 49.47 | 43.61 | 45.07 | 12494289 |
2008-10-15 | 44.18 | 45.48 | 41.54 | 42.33 | 10147827 |
2008-10-16 | 42.64 | 45.00 | 39.99 | 44.79 | 11751977 |
2008-10-17 | 43.95 | 46.82 | 43.21 | 44.55 | 10046059 |
2008-10-20 | 44.74 | 46.77 | 43.72 | 46.71 | 7809171 |
2008-10-21 | 46.32 | 47.69 | 45.53 | 46.40 | 7357119 |
2008-10-22 | 44.16 | 44.90 | 41.80 | 42.91 | 10097263 |
2008-10-23 | 43.20 | 46.81 | 42.81 | 46.52 | 13973230 |
2008-10-24 | 42.50 | 47.24 | 41.75 | 45.24 | 9792458 |
2008-10-27 | 45.70 | 46.13 | 42.26 | 42.36 | 9239727 |
2008-10-28 | 46.45 | 49.05 | 43.63 | 48.91 | 14392560 |
2008-10-29 | 48.81 | 52.82 | 48.81 | 49.80 | 12836082 |
2008-10-30 | 52.28 | 52.80 | 48.58 | 50.70 | 9559118 |
2008-10-31 | 50.62 | 52.61 | 49.28 | 52.42 | 8421757 |
2008-11-03 | 51.90 | 53.18 | 50.82 | 52.85 | 8412360 |
2008-11-04 | 54.41 | 54.65 | 52.72 | 53.62 | 9289138 |
2008-11-05 | 52.50 | 52.59 | 49.00 | 49.55 | 10002417 |
2008-11-06 | 48.97 | 50.23 | 45.35 | 45.72 | 13722618 |
2008-11-07 | 46.58 | 47.30 | 45.35 | 46.58 | 7150739 |
2008-11-10 | 47.30 | 48.31 | 45.59 | 46.14 | 5393268 |
2008-11-11 | 45.50 | 45.50 | 42.75 | 43.97 | 7928518 |
2008-11-12 | 43.23 | 44.09 | 42.00 | 42.52 | 7739698 |
2008-11-13 | 42.03 | 43.32 | 39.07 | 43.16 | 13998148 |
2008-11-14 | 42.01 | 43.76 | 40.80 | 41.04 | 8909613 |
2008-11-17 | 40.61 | 42.80 | 40.50 | 41.18 | 7050161 |
2008-11-18 | 40.60 | 40.76 | 38.05 | 39.56 | 12209287 |
2008-11-19 | 39.28 | 40.13 | 37.45 | 37.48 | 10614563 |
2008-11-20 | 36.98 | 39.74 | 36.72 | 37.11 | 13406408 |
2008-11-21 | 37.18 | 39.93 | 36.17 | 39.58 | 13259691 |
2008-11-24 | 40.05 | 41.25 | 38.89 | 40.75 | 9682999 |
2008-11-25 | 40.55 | 40.80 | 39.54 | 40.18 | 9618669 |
2008-11-26 | 39.35 | 41.34 | 39.02 | 41.28 | 6256444 |
2008-11-28 | 41.17 | 42.80 | 41.10 | 42.63 | 2609116 |
2008-12-01 | 41.64 | 42.00 | 39.74 | 39.88 | 7902844 |
2008-12-02 | 40.54 | 41.00 | 39.25 | 40.70 | 6029450 |
2008-12-03 | 40.23 | 41.10 | 39.15 | 40.47 | 8007510 |
2008-12-04 | 39.84 | 41.33 | 38.50 | 39.19 | 7247221 |
2008-12-05 | 38.00 | 39.57 | 36.28 | 39.53 | 10564791 |
2008-12-08 | 40.35 | 43.69 | 40.04 | 42.85 | 13096694 |
2008-12-09 | 41.57 | 42.44 | 40.65 | 40.82 | 8311791 |
2008-12-10 | 41.49 | 42.69 | 40.94 | 41.68 | 5181450 |
2008-12-11 | 40.65 | 42.01 | 40.02 | 40.27 | 7693498 |
2008-12-12 | 39.56 | 39.74 | 38.20 | 39.20 | 10339591 |
2008-12-15 | 39.60 | 39.88 | 38.20 | 38.74 | 8227911 |
2008-12-16 | 39.21 | 42.00 | 38.20 | 41.90 | 11043685 |
2008-12-17 | 41.16 | 41.50 | 40.15 | 41.02 | 7334814 |
2008-12-18 | 41.31 | 41.75 | 40.69 | 41.07 | 8653023 |
2008-12-19 | 41.32 | 42.39 | 41.00 | 41.24 | 9903824 |
2008-12-22 | 40.65 | 41.56 | 40.00 | 41.12 | 5397178 |
2008-12-23 | 41.25 | 41.50 | 39.83 | 40.15 | 5278971 |
2008-12-24 | 40.24 | 40.79 | 40.04 | 40.12 | 1758134 |
2008-12-26 | 39.76 | 40.69 | 39.76 | 40.53 | 2803350 |
2008-12-29 | 40.38 | 40.55 | 39.50 | 39.99 | 3876953 |
2008-12-30 | 40.08 | 41.34 | 39.81 | 41.25 | 4550017 |
2008-12-31 | 41.59 | 43.05 | 41.50 | 42.67 | 5443052 |
2009-01-02 | 42.80 | 45.56 | 42.78 | 45.25 | 7015401 |
2009-01-05 | 45.50 | 46.81 | 44.80 | 46.17 | 6917353 |
2009-01-06 | 46.85 | 47.00 | 45.50 | 46.31 | 7180978 |
2009-01-07 | 45.10 | 45.61 | 44.17 | 44.76 | 6586569 |
2009-01-08 | 44.50 | 44.90 | 43.88 | 44.79 | 5476976 |
2009-01-09 | 44.80 | 45.15 | 43.93 | 44.45 | 5645042 |
2009-01-12 | 44.28 | 44.45 | 43.19 | 43.74 | 4989247 |
2009-01-13 | 43.38 | 43.62 | 41.80 | 42.46 | 6359304 |
2009-01-14 | 41.88 | 41.98 | 40.87 | 41.20 | 7354895 |
2009-01-15 | 41.07 | 41.60 | 39.51 | 40.96 | 8471265 |
2009-01-16 | 41.45 | 43.05 | 41.04 | 42.46 | 9310704 |
2009-01-20 | 42.08 | 42.74 | 40.20 | 40.36 | 9637118 |
2009-01-21 | 40.75 | 42.40 | 40.00 | 42.27 | 6933013 |
2009-01-22 | 41.73 | 42.75 | 41.17 | 42.26 | 6590741 |
2009-01-23 | 40.91 | 42.84 | 40.91 | 41.98 | 5755506 |
2009-01-26 | 42.46 | 43.77 | 42.06 | 43.01 | 4659614 |
2009-01-27 | 43.29 | 43.96 | 42.88 | 43.22 | 5219049 |
2009-01-28 | 43.47 | 44.40 | 42.76 | 43.24 | 8071591 |
2009-01-29 | 42.76 | 42.76 | 40.37 | 40.71 | 8446964 |
2009-01-30 | 40.76 | 42.49 | 40.63 | 42.31 | 9098244 |
2009-02-02 | 41.73 | 41.73 | 40.11 | 40.80 | 8108969 |
2009-02-03 | 41.45 | 42.43 | 40.76 | 42.09 | 7221234 |
2009-02-04 | 42.12 | 42.97 | 41.69 | 41.97 | 6729377 |
2009-02-05 | 41.75 | 43.11 | 40.62 | 42.72 | 9021007 |
2009-02-06 | 42.52 | 43.67 | 42.25 | 42.92 | 6334157 |
2009-02-09 | 42.80 | 43.42 | 42.44 | 42.80 | 5091901 |
2009-02-10 | 41.29 | 42.23 | 40.02 | 40.21 | 9999165 |
2009-02-11 | 40.51 | 40.76 | 39.86 | 40.33 | 6519292 |
2009-02-12 | 39.58 | 39.99 | 38.58 | 39.86 | 6028812 |
2009-02-13 | 39.89 | 41.19 | 39.89 | 40.48 | 5483456 |
2009-02-17 | 39.49 | 39.74 | 38.30 | 38.43 | 6949373 |
2009-02-18 | 38.77 | 38.77 | 37.76 | 37.98 | 6324425 |
2009-02-19 | 38.24 | 38.70 | 37.42 | 37.57 | 5467493 |
2009-02-20 | 36.73 | 37.20 | 35.32 | 36.31 | 10598817 |
2009-02-23 | 36.73 | 36.79 | 34.35 | 34.46 | 9519748 |
2009-02-24 | 34.44 | 35.83 | 33.89 | 35.44 | 10815805 |
2009-02-25 | 35.27 | 35.27 | 33.22 | 33.91 | 11684407 |
2009-02-26 | 34.50 | 34.62 | 32.64 | 32.71 | 8772639 |
2009-02-27 | 32.30 | 32.37 | 31.40 | 31.44 | 11791144 |
2009-03-02 | 30.96 | 31.00 | 29.32 | 29.51 | 13957450 |
2009-03-03 | 29.70 | 30.11 | 29.05 | 29.36 | 10434638 |
2009-03-04 | 29.86 | 30.78 | 29.11 | 30.31 | 11627491 |
2009-03-05 | 29.22 | 30.02 | 29.07 | 29.39 | 11677478 |
2009-03-06 | 29.61 | 30.20 | 29.39 | 30.10 | 13134932 |
2009-03-09 | 29.98 | 31.46 | 29.96 | 31.00 | 12407248 |
2009-03-10 | 31.42 | 33.02 | 31.32 | 33.01 | 11503739 |
2009-03-11 | 32.59 | 33.70 | 32.39 | 33.27 | 10823124 |
2009-03-12 | 33.01 | 33.75 | 32.39 | 33.63 | 6133118 |
2009-03-13 | 33.72 | 34.10 | 32.93 | 33.40 | 7433920 |
2009-03-16 | 33.74 | 34.96 | 33.38 | 33.83 | 7157179 |
2009-03-17 | 33.92 | 34.44 | 33.26 | 34.44 | 5270819 |
2009-03-18 | 34.29 | 34.75 | 32.50 | 33.75 | 15880435 |
2009-03-19 | 33.86 | 34.12 | 32.97 | 33.19 | 10427238 |
2009-03-20 | 33.22 | 33.50 | 32.54 | 32.55 | 11323372 |
2009-03-23 | 33.20 | 35.50 | 33.05 | 35.50 | 8224801 |
2009-03-24 | 34.88 | 36.72 | 34.82 | 36.10 | 8468464 |
2009-03-25 | 36.03 | 37.79 | 35.97 | 37.06 | 12446132 |
2009-03-26 | 37.32 | 38.68 | 36.91 | 38.66 | 9545245 |
2009-03-27 | 38.23 | 38.47 | 37.07 | 37.53 | 7329928 |
2009-03-30 | 36.63 | 36.98 | 35.11 | 35.52 | 10833746 |
2009-03-31 | 35.90 | 36.24 | 35.05 | 35.58 | 11554622 |
2009-04-01 | 34.52 | 35.60 | 34.21 | 35.44 | 9288960 |
2009-04-02 | 36.16 | 37.98 | 36.16 | 37.20 | 9449239 |
2009-04-03 | 37.23 | 38.12 | 36.39 | 37.69 | 8591254 |
2009-04-06 | 37.48 | 38.22 | 36.54 | 38.16 | 7390249 |
2009-04-07 | 37.51 | 37.69 | 36.51 | 36.64 | 6017902 |
2009-04-08 | 36.50 | 37.16 | 36.24 | 36.87 | 4477215 |
2009-04-09 | 37.68 | 39.18 | 37.68 | 39.15 | 9069452 |
2009-04-13 | 36.97 | 37.48 | 35.81 | 37.15 | 9531345 |
2009-04-14 | 36.51 | 37.50 | 36.30 | 37.04 | 5845448 |
2009-04-15 | 36.63 | 38.04 | 36.61 | 37.57 | 5452170 |
2009-04-16 | 37.62 | 38.75 | 37.00 | 38.39 | 6424207 |
2009-04-17 | 38.55 | 38.78 | 38.18 | 38.32 | 6152358 |
2009-04-20 | 37.65 | 37.86 | 36.36 | 36.48 | 7016920 |
2009-04-21 | 36.66 | 36.66 | 35.94 | 36.65 | 7354022 |
2009-04-22 | 37.85 | 38.32 | 36.54 | 37.30 | 11625938 |
2009-04-23 | 37.29 | 38.12 | 36.60 | 37.93 | 6400647 |
2009-04-24 | 38.10 | 39.01 | 37.75 | 38.72 | 8351452 |
2009-04-27 | 37.99 | 39.85 | 37.72 | 39.47 | 8546412 |
2009-04-28 | 39.11 | 39.42 | 38.32 | 38.85 | 6628144 |
2009-04-29 | 39.09 | 40.73 | 39.02 | 40.55 | 7776238 |
2009-04-30 | 41.07 | 41.74 | 39.90 | 40.05 | 7034295 |
2009-05-01 | 40.31 | 41.37 | 40.09 | 41.21 | 5508746 |
2009-05-04 | 41.90 | 42.18 | 41.51 | 42.18 | 5269978 |
2009-05-05 | 41.92 | 43.25 | 41.92 | 43.15 | 7684469 |
2009-05-06 | 43.30 | 44.21 | 43.08 | 44.20 | 7930736 |
2009-05-07 | 44.47 | 44.62 | 42.75 | 43.53 | 7106644 |
2009-05-08 | 43.96 | 45.84 | 43.77 | 45.83 | 7492282 |
2009-05-11 | 45.26 | 45.60 | 44.53 | 44.72 | 9595953 |
2009-05-12 | 44.54 | 45.07 | 43.29 | 44.10 | 7068690 |
2009-05-13 | 43.18 | 43.42 | 42.38 | 42.95 | 6324439 |
2009-05-14 | 42.94 | 43.81 | 42.72 | 43.44 | 5251582 |
2009-05-15 | 43.27 | 43.99 | 42.71 | 43.00 | 5189274 |
2009-05-18 | 44.25 | 44.53 | 43.81 | 44.37 | 7287980 |
2009-05-19 | 44.36 | 45.06 | 43.90 | 44.62 | 4792104 |
2009-05-20 | 45.05 | 45.74 | 44.54 | 44.58 | 4734105 |
2009-05-21 | 43.99 | 44.00 | 42.70 | 43.29 | 5784926 |
2009-05-22 | 43.47 | 43.61 | 42.86 | 42.94 | 2951530 |
2009-05-26 | 42.61 | 44.33 | 42.52 | 44.16 | 4718494 |
2009-05-27 | 43.89 | 44.33 | 43.45 | 43.57 | 4622463 |
2009-05-28 | 43.99 | 44.45 | 43.19 | 44.32 | 4559692 |
2009-05-29 | 44.61 | 45.08 | 43.95 | 44.85 | 5417382 |
2009-06-01 | 45.54 | 47.81 | 45.54 | 47.70 | 6920442 |
2009-06-02 | 47.70 | 49.43 | 47.31 | 49.20 | 7453324 |
2009-06-03 | 48.71 | 49.20 | 47.79 | 48.37 | 4700000 |
2009-06-04 | 48.63 | 50.91 | 48.57 | 50.57 | 7324587 |
2009-06-05 | 52.16 | 53.26 | 52.16 | 52.65 | 13724165 |
2009-06-08 | 52.49 | 53.33 | 51.13 | 52.83 | 7961110 |
2009-06-09 | 53.39 | 53.39 | 51.31 | 52.35 | 7729036 |
2009-06-10 | 52.82 | 53.20 | 51.10 | 52.30 | 6556551 |
2009-06-11 | 51.83 | 52.57 | 50.48 | 50.66 | 11854971 |
2009-06-12 | 50.76 | 51.56 | 50.11 | 51.44 | 5476628 |
2009-06-15 | 50.90 | 51.09 | 49.02 | 49.52 | 6363736 |
2009-06-16 | 49.57 | 50.15 | 48.70 | 48.83 | 5725789 |
2009-06-17 | 48.55 | 49.16 | 48.05 | 48.55 | 4870801 |
2009-06-18 | 48.43 | 49.28 | 48.15 | 48.96 | 3099818 |
2009-06-19 | 49.18 | 49.53 | 48.11 | 48.44 | 7033003 |
2009-06-22 | 47.83 | 48.03 | 46.53 | 46.90 | 5200331 |
2009-06-23 | 44.39 | 44.50 | 42.52 | 43.87 | 27281935 |
2009-06-24 | 43.14 | 43.55 | 41.09 | 41.32 | 21288390 |
2009-06-25 | 41.40 | 42.60 | 41.11 | 42.53 | 14006479 |
2009-06-26 | 42.11 | 42.78 | 41.50 | 41.88 | 15579315 |
2009-06-29 | 42.15 | 43.02 | 42.08 | 42.65 | 5515509 |
2009-06-30 | 43.63 | 43.79 | 42.10 | 42.50 | 8323070 |
2009-07-01 | 42.63 | 42.95 | 42.15 | 42.23 | 6349337 |
2009-07-02 | 41.81 | 41.81 | 40.62 | 40.83 | 7202073 |
2009-07-06 | 40.38 | 40.76 | 39.92 | 40.56 | 7132705 |
2009-07-07 | 40.50 | 40.69 | 38.94 | 39.04 | 7704977 |
2009-07-08 | 39.12 | 39.83 | 38.92 | 39.55 | 8800410 |
2009-07-09 | 39.75 | 40.00 | 39.02 | 39.30 | 5432882 |
2009-07-10 | 39.20 | 39.71 | 38.92 | 39.65 | 5833519 |
2009-07-13 | 39.68 | 40.83 | 39.26 | 40.44 | 6548930 |
2009-07-14 | 40.39 | 40.90 | 40.11 | 40.41 | 5748486 |
2009-07-15 | 40.77 | 41.46 | 40.51 | 41.36 | 7867386 |
2009-07-16 | 41.01 | 42.22 | 41.01 | 42.05 | 5357378 |
2009-07-17 | 42.25 | 42.40 | 41.10 | 41.36 | 5691633 |
2009-07-20 | 41.71 | 42.26 | 41.16 | 42.20 | 5535128 |
2009-07-21 | 42.82 | 43.71 | 42.50 | 43.02 | 9170568 |
2009-07-22 | 42.40 | 43.46 | 41.95 | 42.00 | 12054670 |
2009-07-23 | 42.00 | 42.19 | 40.78 | 41.95 | 13620201 |
2009-07-24 | 41.95 | 42.49 | 41.72 | 42.37 | 5067537 |
2009-07-27 | 42.00 | 42.37 | 41.43 | 42.24 | 5674196 |
2009-07-28 | 41.99 | 43.35 | 41.80 | 43.25 | 7831218 |
2009-07-29 | 43.00 | 43.50 | 42.64 | 43.37 | 5078235 |
2009-07-30 | 43.94 | 44.50 | 43.13 | 43.24 | 8281103 |
2009-07-31 | 43.32 | 43.49 | 42.80 | 42.91 | 6029316 |
2009-08-03 | 43.18 | 44.02 | 42.51 | 43.79 | 6070774 |
2009-08-04 | 43.64 | 44.44 | 43.35 | 44.16 | 5964801 |
2009-08-05 | 43.63 | 44.21 | 43.40 | 44.03 | 7129795 |
2009-08-06 | 44.29 | 45.73 | 44.03 | 45.52 | 10206967 |
2009-08-07 | 45.89 | 47.21 | 45.38 | 46.69 | 6689010 |
2009-08-10 | 46.41 | 46.41 | 45.19 | 45.77 | 5620504 |
2009-08-11 | 45.56 | 45.83 | 44.84 | 45.39 | 5121721 |
2009-08-12 | 45.33 | 46.78 | 45.31 | 46.34 | 4682233 |
2009-08-13 | 46.45 | 46.87 | 45.75 | 46.62 | 3485707 |
2009-08-14 | 45.82 | 46.24 | 44.21 | 44.87 | 10507286 |
2009-08-17 | 44.16 | 44.28 | 43.70 | 44.16 | 5211546 |
2009-08-18 | 44.00 | 44.53 | 43.69 | 43.78 | 5444211 |
2009-08-19 | 43.50 | 43.91 | 43.10 | 43.52 | 6578869 |
2009-08-20 | 43.54 | 44.83 | 43.49 | 44.74 | 5192085 |
2009-08-21 | 45.18 | 46.02 | 44.92 | 45.87 | 5529898 |
2009-08-24 | 46.51 | 47.79 | 45.97 | 47.13 | 6157981 |
2009-08-25 | 47.50 | 48.77 | 47.28 | 48.25 | 8248067 |
2009-08-26 | 48.07 | 48.38 | 47.44 | 47.82 | 3955909 |
2009-08-27 | 51.37 | 52.38 | 51.00 | 51.82 | 17791897 |
2009-08-28 | 51.68 | 52.53 | 50.70 | 51.04 | 11456903 |
2009-08-31 | 50.17 | 50.25 | 49.02 | 49.67 | 9298034 |
2009-09-01 | 49.21 | 50.38 | 48.47 | 48.77 | 8242544 |
2009-09-02 | 48.59 | 48.98 | 48.16 | 48.40 | 3835813 |
2009-09-03 | 48.67 | 48.83 | 47.76 | 48.46 | 5466474 |
2009-09-04 | 48.74 | 49.26 | 48.05 | 49.15 | 5711551 |
2009-09-08 | 49.73 | 49.88 | 48.81 | 49.50 | 4583854 |
2009-09-09 | 49.70 | 51.15 | 49.70 | 50.53 | 5895878 |
2009-09-10 | 50.42 | 50.72 | 49.79 | 50.49 | 3847196 |
2009-09-11 | 50.64 | 51.44 | 50.48 | 51.35 | 5880487 |
2009-09-14 | 50.99 | 51.26 | 50.44 | 50.97 | 4392690 |
2009-09-15 | 51.26 | 52.34 | 50.88 | 52.07 | 6584383 |
2009-09-16 | 52.44 | 52.76 | 51.79 | 52.36 | 5108533 |
2009-09-17 | 52.25 | 53.16 | 52.20 | 52.88 | 4676793 |
2009-09-18 | 53.02 | 53.29 | 52.10 | 53.02 | 6532987 |
2009-09-21 | 52.60 | 53.36 | 52.42 | 52.86 | 3076162 |
2009-09-22 | 52.96 | 53.31 | 52.13 | 53.14 | 3898295 |
2009-09-23 | 53.35 | 53.40 | 52.26 | 52.37 | 4609448 |
2009-09-24 | 52.23 | 52.52 | 51.52 | 51.79 | 5351955 |
2009-09-25 | 51.86 | 52.40 | 51.30 | 51.52 | 3638503 |
2009-09-28 | 51.82 | 53.34 | 51.76 | 53.07 | 4925406 |
2009-09-29 | 53.28 | 55.48 | 53.28 | 54.62 | 7267767 |
2009-09-30 | 54.86 | 55.25 | 53.46 | 54.15 | 5939577 |
2009-10-01 | 53.85 | 53.90 | 52.03 | 52.11 | 6605905 |
2009-10-02 | 51.19 | 51.76 | 50.10 | 51.40 | 6042924 |
2009-10-05 | 51.75 | 52.52 | 51.38 | 52.28 | 3083033 |
2009-10-06 | 51.54 | 52.57 | 51.15 | 52.29 | 6244477 |
2009-10-07 | 52.18 | 52.25 | 51.25 | 51.79 | 3659513 |
2009-10-08 | 52.30 | 52.60 | 51.86 | 52.30 | 3190520 |
2009-10-09 | 52.49 | 52.75 | 51.96 | 52.69 | 2591224 |
2009-10-12 | 52.66 | 52.73 | 51.38 | 51.66 | 3974463 |
2009-10-13 | 51.64 | 51.98 | 51.36 | 51.90 | 3024957 |
2009-10-14 | 52.31 | 52.55 | 51.57 | 52.51 | 4646221 |
2009-10-15 | 52.03 | 52.53 | 50.94 | 51.76 | 5686783 |
2009-10-16 | 51.19 | 53.72 | 50.85 | 53.19 | 7432893 |
2009-10-19 | 53.32 | 53.75 | 52.59 | 53.45 | 3841793 |
2009-10-20 | 51.71 | 52.30 | 51.07 | 51.89 | 8191000 |
2009-10-21 | 51.07 | 52.00 | 50.50 | 50.63 | 8115466 |
2009-10-22 | 50.33 | 51.23 | 49.75 | 51.07 | 6375233 |
2009-10-23 | 51.06 | 51.06 | 49.50 | 49.89 | 5856650 |
2009-10-26 | 49.85 | 49.98 | 48.00 | 48.29 | 7428684 |
2009-10-27 | 48.30 | 48.53 | 47.55 | 47.75 | 7044833 |
2009-10-28 | 47.72 | 47.80 | 47.18 | 47.22 | 6909973 |
2009-10-29 | 48.31 | 49.13 | 47.81 | 48.81 | 8299363 |
2009-10-30 | 48.70 | 48.81 | 47.66 | 47.80 | 8702778 |
2009-11-02 | 47.82 | 48.41 | 47.33 | 48.27 | 5932576 |
2009-11-03 | 48.17 | 48.35 | 47.46 | 48.10 | 4900945 |
2009-11-04 | 48.28 | 48.90 | 47.80 | 48.07 | 5081941 |
2009-11-05 | 48.49 | 49.86 | 48.32 | 49.77 | 4915994 |
2009-11-06 | 49.71 | 49.98 | 49.31 | 49.68 | 3212559 |
2009-11-09 | 50.01 | 51.48 | 49.89 | 51.35 | 4444626 |
2009-11-10 | 51.07 | 51.07 | 50.13 | 50.32 | 4736870 |
2009-11-11 | 50.78 | 51.42 | 50.54 | 50.68 | 3546240 |
2009-11-12 | 50.62 | 50.92 | 50.09 | 50.28 | 3324346 |
2009-11-13 | 49.98 | 50.94 | 49.72 | 50.68 | 3546788 |
2009-11-16 | 51.00 | 52.52 | 50.88 | 52.48 | 5704942 |
2009-11-17 | 52.42 | 52.69 | 51.70 | 52.53 | 3945816 |
2009-11-18 | 52.59 | 52.64 | 51.45 | 52.02 | 4377563 |
2009-11-19 | 51.54 | 51.80 | 50.75 | 51.43 | 3183390 |
2009-11-20 | 51.12 | 51.89 | 51.07 | 51.70 | 4697176 |
2009-11-23 | 52.50 | 53.00 | 52.32 | 52.63 | 3255277 |
2009-11-24 | 52.08 | 52.63 | 50.95 | 51.97 | 3288144 |
2009-11-25 | 51.97 | 52.95 | 51.83 | 52.93 | 3021455 |
2009-11-27 | 51.35 | 52.81 | 51.00 | 52.45 | 3280547 |
2009-11-30 | 52.43 | 52.69 | 51.78 | 52.41 | 5434683 |
2009-12-01 | 52.75 | 54.22 | 52.75 | 53.72 | 6360088 |
2009-12-02 | 54.04 | 54.57 | 53.26 | 53.78 | 5980717 |
2009-12-03 | 53.99 | 54.41 | 53.51 | 53.77 | 3997708 |
2009-12-04 | 54.75 | 55.45 | 53.62 | 54.68 | 5451771 |
2009-12-07 | 55.20 | 55.95 | 54.90 | 55.82 | 4950745 |
2009-12-08 | 55.99 | 56.22 | 55.06 | 55.66 | 4658965 |
2009-12-09 | 55.75 | 55.80 | 55.11 | 55.47 | 3900359 |
2009-12-10 | 55.65 | 56.39 | 54.72 | 55.01 | 5755566 |
2009-12-11 | 55.47 | 55.80 | 55.12 | 55.60 | 7398009 |
2009-12-14 | 56.02 | 56.56 | 55.82 | 56.05 | 4830871 |
2009-12-15 | 56.37 | 56.37 | 55.33 | 55.67 | 7365555 |
2009-12-16 | 56.11 | 56.14 | 54.45 | 55.13 | 7804646 |
2009-12-17 | 54.90 | 55.40 | 54.41 | 54.47 | 5825441 |
2009-12-18 | 54.70 | 54.74 | 53.10 | 53.44 | 8922372 |
2009-12-21 | 53.36 | 54.50 | 53.36 | 54.30 | 3655720 |
2009-12-22 | 54.38 | 55.37 | 54.31 | 55.10 | 3669971 |
2009-12-23 | 55.41 | 55.65 | 54.92 | 54.96 | 3062835 |
2009-12-24 | 55.26 | 55.56 | 55.11 | 55.48 | 1003991 |
2009-12-28 | 55.33 | 55.55 | 54.89 | 55.14 | 2072154 |
2009-12-29 | 55.34 | 55.46 | 55.14 | 55.21 | 2163935 |
2009-12-30 | 54.86 | 55.29 | 54.75 | 54.96 | 2460937 |
2009-12-31 | 55.00 | 55.22 | 54.05 | 54.13 | 2190053 |
2010-01-04 | 55.72 | 56.39 | 54.80 | 56.18 | 6187088 |
2010-01-05 | 56.25 | 58.28 | 56.00 | 58.02 | 8872728 |
2010-01-06 | 58.23 | 59.99 | 57.88 | 59.78 | 8838016 |
2010-01-07 | 59.51 | 62.31 | 59.02 | 62.20 | 14380744 |
2010-01-08 | 61.54 | 61.78 | 60.86 | 61.60 | 7147427 |
2010-01-11 | 61.95 | 62.09 | 60.51 | 60.87 | 5627699 |
2010-01-12 | 60.07 | 61.20 | 59.91 | 60.43 | 5273875 |
2010-01-13 | 60.61 | 61.70 | 60.35 | 61.16 | 4950400 |
2010-01-14 | 61.03 | 61.62 | 60.78 | 61.56 | 3000398 |
2010-01-15 | 61.53 | 61.56 | 60.21 | 60.82 | 5067225 |
2010-01-19 | 60.60 | 61.01 | 59.96 | 60.65 | 5428029 |
2010-01-20 | 60.33 | 60.57 | 58.53 | 60.20 | 5374069 |
2010-01-21 | 60.30 | 61.26 | 58.90 | 59.20 | 5401938 |
2010-01-22 | 58.62 | 59.17 | 57.70 | 57.77 | 4745396 |
2010-01-25 | 58.35 | 58.75 | 57.50 | 57.78 | 3489914 |
2010-01-26 | 57.54 | 58.50 | 57.23 | 57.71 | 4552136 |
2010-01-27 | 58.84 | 62.08 | 58.83 | 61.93 | 14760056 |
2010-01-28 | 62.15 | 62.95 | 61.31 | 62.56 | 8865642 |
2010-01-29 | 62.80 | 63.40 | 60.32 | 60.60 | 8726177 |
2010-02-01 | 60.74 | 61.86 | 60.72 | 61.70 | 5929599 |
2010-02-02 | 61.29 | 62.00 | 61.00 | 61.94 | 7862734 |
2010-02-03 | 61.52 | 61.80 | 60.85 | 61.46 | 5480578 |
2010-02-04 | 60.95 | 61.17 | 59.25 | 59.32 | 7491344 |
2010-02-05 | 59.21 | 59.74 | 57.14 | 58.40 | 9676128 |
2010-02-08 | 58.33 | 58.97 | 57.78 | 57.89 | 4724664 |
2010-02-09 | 58.62 | 60.43 | 58.39 | 59.74 | 8250844 |
2010-02-10 | 59.71 | 60.05 | 58.94 | 59.54 | 4237165 |
2010-02-11 | 59.75 | 60.75 | 58.94 | 60.59 | 4395736 |
2010-02-12 | 59.87 | 59.92 | 58.93 | 59.65 | 5178568 |
2010-02-16 | 60.42 | 61.29 | 59.90 | 61.26 | 4268659 |
2010-02-17 | 61.39 | 62.00 | 61.00 | 61.82 | 4116171 |
2010-02-18 | 61.78 | 63.01 | 61.72 | 62.89 | 4391778 |
2010-02-19 | 62.65 | 64.34 | 62.65 | 63.59 | 7371049 |
2010-02-22 | 63.58 | 64.47 | 63.19 | 63.97 | 6034004 |
2010-02-23 | 63.81 | 64.17 | 62.25 | 62.77 | 6484460 |
2010-02-24 | 63.00 | 63.70 | 62.64 | 63.48 | 3400361 |
2010-02-25 | 62.72 | 62.97 | 62.00 | 62.87 | 5043170 |
2010-02-26 | 63.09 | 63.88 | 63.03 | 63.16 | 4415909 |
2010-03-01 | 63.05 | 64.33 | 63.00 | 64.00 | 5265630 |
2010-03-02 | 64.64 | 65.33 | 64.36 | 64.44 | 4383103 |
2010-03-03 | 64.58 | 64.97 | 64.05 | 64.45 | 4289350 |
2010-03-04 | 65.09 | 65.80 | 64.85 | 65.55 | 7718659 |
2010-03-05 | 66.06 | 68.04 | 66.03 | 67.93 | 8506441 |
2010-03-08 | 68.01 | 68.01 | 67.13 | 67.24 | 5077225 |
2010-03-09 | 67.57 | 68.34 | 67.35 | 67.79 | 7655839 |
2010-03-10 | 68.14 | 70.48 | 68.03 | 70.01 | 10616531 |
2010-03-11 | 70.08 | 70.43 | 69.15 | 70.07 | 7293133 |
2010-03-12 | 70.48 | 70.49 | 69.25 | 69.83 | 5302767 |
2010-03-15 | 69.37 | 69.77 | 68.52 | 69.40 | 7709023 |
2010-03-16 | 69.24 | 69.31 | 68.30 | 68.72 | 7495575 |
2010-03-17 | 68.97 | 69.49 | 68.29 | 69.38 | 6004213 |
2010-03-18 | 69.35 | 70.93 | 69.19 | 70.87 | 7435774 |
2010-03-19 | 73.20 | 73.30 | 70.72 | 70.72 | 17722432 |
2010-03-22 | 71.66 | 72.64 | 71.51 | 71.91 | 9014855 |
2010-03-23 | 72.54 | 72.63 | 71.51 | 72.18 | 4986322 |
2010-03-24 | 72.42 | 73.20 | 71.78 | 72.32 | 7699920 |
2010-03-25 | 72.95 | 73.43 | 72.00 | 72.49 | 5431155 |
2010-03-26 | 72.66 | 72.99 | 72.35 | 72.59 | 4933688 |
2010-03-29 | 73.08 | 74.53 | 73.00 | 74.11 | 9064111 |
2010-03-30 | 73.84 | 74.18 | 72.70 | 73.53 | 4381292 |
2010-03-31 | 72.92 | 73.06 | 71.95 | 72.61 | 5884899 |
2010-04-01 | 73.24 | 73.51 | 72.30 | 72.99 | 4412086 |
2010-04-05 | 72.99 | 73.05 | 70.95 | 72.04 | 9326414 |
2010-04-06 | 71.84 | 73.18 | 71.77 | 72.36 | 5194801 |
2010-04-07 | 72.16 | 72.52 | 71.47 | 72.10 | 6717177 |
2010-04-08 | 71.89 | 72.46 | 71.21 | 72.28 | 3743018 |
2010-04-09 | 72.26 | 72.66 | 71.81 | 72.42 | 3345780 |
2010-04-12 | 72.15 | 72.57 | 71.80 | 71.92 | 3666172 |
2010-04-13 | 71.54 | 71.69 | 70.50 | 71.19 | 5079284 |
2010-04-14 | 70.83 | 71.76 | 70.81 | 71.70 | 3496649 |
2010-04-15 | 71.34 | 72.61 | 71.34 | 72.09 | 2943682 |
2010-04-16 | 72.10 | 72.10 | 69.88 | 70.79 | 8075323 |
2010-04-19 | 70.27 | 71.28 | 70.16 | 70.96 | 4203068 |
2010-04-20 | 71.54 | 71.98 | 70.95 | 71.41 | 4760806 |
2010-04-21 | 71.51 | 74.65 | 71.51 | 74.16 | 12037705 |
2010-04-22 | 74.46 | 76.00 | 73.68 | 75.59 | 9088834 |
2010-04-23 | 75.04 | 75.68 | 74.55 | 75.13 | 5198190 |
2010-04-26 | 74.58 | 75.29 | 74.14 | 74.34 | 4024935 |
2010-04-27 | 74.65 | 74.93 | 72.23 | 72.48 | 6054842 |
2010-04-28 | 72.95 | 72.99 | 71.34 | 72.37 | 5699477 |
2010-04-29 | 73.00 | 74.00 | 72.67 | 73.79 | 5203310 |
2010-04-30 | 73.80 | 74.48 | 72.26 | 72.43 | 5601081 |
2010-05-03 | 72.62 | 74.70 | 72.46 | 74.39 | 5407779 |
2010-05-04 | 73.31 | 73.45 | 72.23 | 72.79 | 6230700 |
2010-05-05 | 71.90 | 72.04 | 70.44 | 71.00 | 5509124 |
2010-05-06 | 70.66 | 71.49 | 62.00 | 67.97 | 13771537 |
2010-05-07 | 68.29 | 69.12 | 65.80 | 66.72 | 8927346 |
2010-05-10 | 69.96 | 71.73 | 69.80 | 71.00 | 8841884 |
2010-05-11 | 70.31 | 72.67 | 70.14 | 71.42 | 6551880 |
2010-05-12 | 72.04 | 73.37 | 72.04 | 72.87 | 6331552 |
2010-05-13 | 72.66 | 73.30 | 71.56 | 71.76 | 3953696 |
2010-05-14 | 71.08 | 71.40 | 68.98 | 69.82 | 7954557 |
2010-05-17 | 70.36 | 70.37 | 67.62 | 69.68 | 4814936 |
2010-05-18 | 69.89 | 70.13 | 67.30 | 67.73 | 8882829 |
2010-05-19 | 66.85 | 67.55 | 65.29 | 66.21 | 9974312 |
2010-05-20 | 65.00 | 65.11 | 62.80 | 63.00 | 10904161 |
2010-05-21 | 61.99 | 65.00 | 61.39 | 64.56 | 10882625 |
2010-05-24 | 63.66 | 64.61 | 63.06 | 63.15 | 6168825 |
2010-05-25 | 61.00 | 62.98 | 60.61 | 62.78 | 6903135 |
2010-05-26 | 63.60 | 65.41 | 63.00 | 63.26 | 7386008 |
2010-05-27 | 64.86 | 65.23 | 63.91 | 65.13 | 7444591 |
2010-05-28 | 65.15 | 65.26 | 63.51 | 64.18 | 5775552 |
2010-06-01 | 64.27 | 65.20 | 62.86 | 62.95 | 6318443 |
2010-06-02 | 63.39 | 64.37 | 62.06 | 64.34 | 4588144 |
2010-06-03 | 64.84 | 64.84 | 63.51 | 64.31 | 3775793 |
2010-06-04 | 63.25 | 63.41 | 60.93 | 61.15 | 8228715 |
2010-06-07 | 61.69 | 61.70 | 60.07 | 60.11 | 5918574 |
2010-06-08 | 60.33 | 61.10 | 59.84 | 61.02 | 7192623 |
2010-06-09 | 61.48 | 63.18 | 61.17 | 61.71 | 7729414 |
2010-06-10 | 62.81 | 64.01 | 62.30 | 63.89 | 5682835 |
2010-06-11 | 63.16 | 65.70 | 63.15 | 65.38 | 8462575 |
2010-06-14 | 66.22 | 66.55 | 64.71 | 64.82 | 6000064 |
2010-06-15 | 65.67 | 67.57 | 65.47 | 67.48 | 6400775 |
2010-06-16 | 66.93 | 67.56 | 66.60 | 67.03 | 4452275 |
2010-06-17 | 67.48 | 67.49 | 65.88 | 67.26 | 3637256 |
2010-06-18 | 67.38 | 68.14 | 67.16 | 67.96 | 6216603 |
2010-06-21 | 68.95 | 69.34 | 67.57 | 67.97 | 4109588 |
2010-06-22 | 67.97 | 68.47 | 66.15 | 66.28 | 4188173 |
2010-06-23 | 66.42 | 67.88 | 65.65 | 67.45 | 6098515 |
2010-06-24 | 67.17 | 68.24 | 67.14 | 67.43 | 7782533 |
2010-06-25 | 67.31 | 68.77 | 66.67 | 68.77 | 13325760 |
2010-06-28 | 68.43 | 68.62 | 67.26 | 67.30 | 5517259 |
2010-06-29 | 66.11 | 66.20 | 62.56 | 63.04 | 9212875 |
2010-06-30 | 63.05 | 64.21 | 62.58 | 62.75 | 7102383 |
2010-07-01 | 62.48 | 62.72 | 61.31 | 62.26 | 6465874 |
2010-07-02 | 62.32 | 62.50 | 61.17 | 61.94 | 3563089 |
2010-07-06 | 62.71 | 63.02 | 60.65 | 61.36 | 5444212 |
2010-07-07 | 61.48 | 63.37 | 61.03 | 63.30 | 4785046 |
2010-07-08 | 64.09 | 64.89 | 63.55 | 64.73 | 4489385 |
2010-07-09 | 65.20 | 65.20 | 64.01 | 64.66 | 3145076 |
2010-07-12 | 64.55 | 64.98 | 64.01 | 64.34 | 2299533 |
2010-07-13 | 65.15 | 65.36 | 64.18 | 64.43 | 6208260 |
2010-07-14 | 64.29 | 65.39 | 64.05 | 64.75 | 3822487 |
2010-07-15 | 65.65 | 65.78 | 63.36 | 64.37 | 8069172 |
2010-07-16 | 63.96 | 64.26 | 61.68 | 61.90 | 7016315 |
2010-07-19 | 62.72 | 63.36 | 62.04 | 63.18 | 5031493 |
2010-07-20 | 62.26 | 64.00 | 61.83 | 63.88 | 5069055 |
2010-07-21 | 64.40 | 64.81 | 62.67 | 63.18 | 4459407 |
2010-07-22 | 64.02 | 67.11 | 64.02 | 66.60 | 7574451 |
2010-07-23 | 66.49 | 68.17 | 66.36 | 67.93 | 5029708 |
2010-07-26 | 68.15 | 68.99 | 68.00 | 68.85 | 5836465 |
2010-07-27 | 69.25 | 69.75 | 68.40 | 68.62 | 5687098 |
2010-07-28 | 67.62 | 68.00 | 66.90 | 67.32 | 5540629 |
2010-07-29 | 67.85 | 68.53 | 66.69 | 67.22 | 4460227 |
2010-07-30 | 66.61 | 68.38 | 66.47 | 68.14 | 6032163 |
2010-08-02 | 69.01 | 69.93 | 68.50 | 69.69 | 5430717 |
2010-08-03 | 69.31 | 70.00 | 68.93 | 69.54 | 3778718 |
2010-08-04 | 69.42 | 69.93 | 69.16 | 69.25 | 3861191 |
2010-08-05 | 68.73 | 69.25 | 68.33 | 68.71 | 4318815 |
2010-08-06 | 68.03 | 68.72 | 67.36 | 68.70 | 4498788 |
2010-08-09 | 69.17 | 69.47 | 68.45 | 68.99 | 2907790 |
2010-08-10 | 68.29 | 68.97 | 67.54 | 68.62 | 4127296 |
2010-08-11 | 67.18 | 67.26 | 64.92 | 65.60 | 5230837 |
2010-08-12 | 64.65 | 65.27 | 64.44 | 64.70 | 3847607 |
2010-08-13 | 64.59 | 65.70 | 64.54 | 64.84 | 3667747 |
2010-08-16 | 64.27 | 64.93 | 63.65 | 64.40 | 3042334 |
2010-08-17 | 65.16 | 66.91 | 64.65 | 65.99 | 4303899 |
2010-08-18 | 66.05 | 66.36 | 64.99 | 66.00 | 2816059 |
2010-08-19 | 65.74 | 65.82 | 64.15 | 64.62 | 4201568 |
2010-08-20 | 64.20 | 64.73 | 63.59 | 64.60 | 3865920 |
2010-08-23 | 65.09 | 65.24 | 63.21 | 63.30 | 3888194 |
2010-08-24 | 62.55 | 62.81 | 60.53 | 60.93 | 9983972 |
2010-08-25 | 60.49 | 61.11 | 59.48 | 60.76 | 5144544 |
2010-08-26 | 61.36 | 62.56 | 61.07 | 61.32 | 4889769 |
2010-08-27 | 61.13 | 63.34 | 60.57 | 63.16 | 6851673 |
2010-08-30 | 63.00 | 63.19 | 62.10 | 62.10 | 3279135 |
2010-08-31 | 62.00 | 62.18 | 60.80 | 61.13 | 5309421 |
2010-09-01 | 61.79 | 63.09 | 61.66 | 62.29 | 5688798 |
2010-09-02 | 62.34 | 63.39 | 62.20 | 63.39 | 3465719 |
2010-09-03 | 64.47 | 65.42 | 64.09 | 64.64 | 3471592 |
2010-09-07 | 64.25 | 64.25 | 63.29 | 63.42 | 2529793 |
2010-09-08 | 63.60 | 65.00 | 63.58 | 64.50 | 3747703 |
2010-09-09 | 65.51 | 65.63 | 62.95 | 63.44 | 4190696 |
2010-09-10 | 63.38 | 64.10 | 62.96 | 63.84 | 3214772 |
2010-09-13 | 64.73 | 64.98 | 63.92 | 64.19 | 3126886 |
2010-09-14 | 64.02 | 64.35 | 62.43 | 62.76 | 6025475 |
2010-09-15 | 62.49 | 62.79 | 61.89 | 62.73 | 4929167 |
2010-09-16 | 62.39 | 63.35 | 62.20 | 62.58 | 4681838 |
2010-09-17 | 63.26 | 63.34 | 62.00 | 62.95 | 10702625 |
2010-09-20 | 62.99 | 63.90 | 62.53 | 63.72 | 4187283 |
2010-09-21 | 63.80 | 64.50 | 63.39 | 64.23 | 5361146 |
2010-09-22 | 64.38 | 64.86 | 63.63 | 63.90 | 3635438 |
2010-09-23 | 63.31 | 63.49 | 62.56 | 62.65 | 3656936 |
2010-09-24 | 63.52 | 64.83 | 63.33 | 64.60 | 4626836 |
2010-09-27 | 64.61 | 64.70 | 63.80 | 63.89 | 2762402 |
2010-09-28 | 63.85 | 64.67 | 62.94 | 64.52 | 3583321 |
2010-09-29 | 64.71 | 66.26 | 64.44 | 65.97 | 5874689 |
2010-09-30 | 67.09 | 67.97 | 66.05 | 66.54 | 8214220 |
2010-10-01 | 67.54 | 67.98 | 66.67 | 66.83 | 4489476 |
2010-10-04 | 66.57 | 67.89 | 65.86 | 66.33 | 4073665 |
2010-10-05 | 67.02 | 68.98 | 67.02 | 68.60 | 7517772 |
2010-10-06 | 68.61 | 69.39 | 68.41 | 68.58 | 4719126 |
2010-10-07 | 68.97 | 69.14 | 67.80 | 68.46 | 5506142 |
2010-10-08 | 68.47 | 69.71 | 68.15 | 69.23 | 3335682 |
2010-10-11 | 69.51 | 70.25 | 69.23 | 69.99 | 3469356 |
2010-10-12 | 70.16 | 70.60 | 68.91 | 70.22 | 4381517 |
2010-10-13 | 70.73 | 72.17 | 70.66 | 71.47 | 6038876 |
2010-10-14 | 71.73 | 72.00 | 70.85 | 71.36 | 3841826 |
2010-10-15 | 71.85 | 71.90 | 70.05 | 70.11 | 5641988 |
2010-10-18 | 70.19 | 71.05 | 70.03 | 70.23 | 4832596 |
2010-10-19 | 69.57 | 69.96 | 68.35 | 69.05 | 4493842 |
2010-10-20 | 70.00 | 71.94 | 69.57 | 71.36 | 8067660 |
2010-10-21 | 71.61 | 71.88 | 70.57 | 71.50 | 4630931 |
2010-10-22 | 71.38 | 71.63 | 70.61 | 71.26 | 3062553 |
2010-10-25 | 71.68 | 72.49 | 71.47 | 71.66 | 4802975 |
2010-10-26 | 71.10 | 71.65 | 70.73 | 71.30 | 3547112 |
2010-10-27 | 70.87 | 71.11 | 69.71 | 70.86 | 3818178 |
2010-10-28 | 71.30 | 71.79 | 70.35 | 71.27 | 4128092 |
2010-10-29 | 71.15 | 71.46 | 70.36 | 70.64 | 3202225 |
2010-11-01 | 70.71 | 71.89 | 69.91 | 70.48 | 3324632 |
2010-11-02 | 70.85 | 70.98 | 68.80 | 69.78 | 6340501 |
2010-11-03 | 69.66 | 69.73 | 68.04 | 68.94 | 4676861 |
2010-11-04 | 70.00 | 71.58 | 69.78 | 70.85 | 5758303 |
2010-11-05 | 70.85 | 71.65 | 70.50 | 71.27 | 3625799 |
2010-11-08 | 70.06 | 70.41 | 69.75 | 70.21 | 4171524 |
2010-11-09 | 70.27 | 70.55 | 68.83 | 69.25 | 4587423 |
2010-11-10 | 67.69 | 67.69 | 66.79 | 67.07 | 10494604 |
2010-11-11 | 66.55 | 66.70 | 65.04 | 65.37 | 10033682 |
2010-11-12 | 65.01 | 65.25 | 63.01 | 63.09 | 16721476 |
2010-11-15 | 63.35 | 64.10 | 62.62 | 63.61 | 10968680 |
2010-11-16 | 63.35 | 63.35 | 61.84 | 62.78 | 9636736 |
2010-11-17 | 62.67 | 63.02 | 62.17 | 62.50 | 8173227 |
2010-11-18 | 63.35 | 64.72 | 62.72 | 64.61 | 11579001 |
2010-11-19 | 64.53 | 64.74 | 63.39 | 63.59 | 8824612 |
2010-11-22 | 63.02 | 64.17 | 62.80 | 64.03 | 5917125 |
2010-11-23 | 63.43 | 64.11 | 63.10 | 63.60 | 6567822 |
2010-11-24 | 64.38 | 65.58 | 64.02 | 65.41 | 6225932 |
2010-11-26 | 65.09 | 65.46 | 64.67 | 64.80 | 2280773 |
2010-11-29 | 64.33 | 64.70 | 63.44 | 64.36 | 4385199 |
2010-11-30 | 63.73 | 64.21 | 63.47 | 63.77 | 5819079 |
2010-12-01 | 64.66 | 65.79 | 64.52 | 65.72 | 7515183 |
2010-12-02 | 65.62 | 66.80 | 65.55 | 66.59 | 4768256 |
2010-12-03 | 66.58 | 66.68 | 65.95 | 66.54 | 3357522 |
2010-12-06 | 66.41 | 66.96 | 65.97 | 66.59 | 3455003 |
2010-12-07 | 67.04 | 67.39 | 66.01 | 66.23 | 4739511 |
2010-12-08 | 66.19 | 66.56 | 64.92 | 65.18 | 5230594 |
2010-12-09 | 65.61 | 65.61 | 64.40 | 64.61 | 5188492 |
2010-12-10 | 64.63 | 64.77 | 63.96 | 64.16 | 5501949 |
2010-12-13 | 64.23 | 64.38 | 63.63 | 63.79 | 4823758 |
2010-12-14 | 63.85 | 65.11 | 63.68 | 64.49 | 6304424 |
2010-12-15 | 64.29 | 64.69 | 64.09 | 64.24 | 3439085 |
2010-12-16 | 64.33 | 64.85 | 63.71 | 64.40 | 5169047 |
2010-12-17 | 64.89 | 65.29 | 64.35 | 65.03 | 8884612 |
2010-12-20 | 64.74 | 64.77 | 62.82 | 63.27 | 9710920 |
2010-12-21 | 63.61 | 64.35 | 63.28 | 64.19 | 5092820 |
2010-12-22 | 64.45 | 65.14 | 64.01 | 64.61 | 5255958 |
2010-12-23 | 64.56 | 65.12 | 64.33 | 65.06 | 3331288 |
2010-12-27 | 64.73 | 64.91 | 64.33 | 64.75 | 2549101 |
2010-12-28 | 64.81 | 65.00 | 64.33 | 64.86 | 2643380 |
2010-12-29 | 65.00 | 65.20 | 64.62 | 65.05 | 2505431 |
2010-12-30 | 65.11 | 65.23 | 64.73 | 65.01 | 2343020 |
2010-12-31 | 64.90 | 65.29 | 64.62 | 65.26 | 2137676 |
2011-01-03 | 66.15 | 66.68 | 66.00 | 66.40 | 8076267 |
2011-01-04 | 66.79 | 67.61 | 66.51 | 66.94 | 7979820 |
2011-01-05 | 66.55 | 67.55 | 66.49 | 67.48 | 5889933 |
2011-01-06 | 67.46 | 69.35 | 67.46 | 68.80 | 7507113 |
2011-01-07 | 69.16 | 70.10 | 68.80 | 69.38 | 6804987 |
2011-01-10 | 69.42 | 69.66 | 68.35 | 69.09 | 4407094 |
2011-01-11 | 69.47 | 69.88 | 68.67 | 68.96 | 4446521 |
2011-01-12 | 69.60 | 70.49 | 69.51 | 70.15 | 5936214 |
2011-01-13 | 70.29 | 70.50 | 69.62 | 69.83 | 4044835 |
2011-01-14 | 69.55 | 70.20 | 69.39 | 70.07 | 4558410 |
2011-01-18 | 70.86 | 72.57 | 70.23 | 72.47 | 9631611 |
2011-01-19 | 72.68 | 72.99 | 71.18 | 71.73 | 8594621 |
2011-01-20 | 71.35 | 71.96 | 70.36 | 71.12 | 6919150 |
2011-01-21 | 71.91 | 72.22 | 71.34 | 71.68 | 4448839 |
2011-01-24 | 71.52 | 72.82 | 71.51 | 72.73 | 5503636 |
2011-01-25 | 72.49 | 72.73 | 71.31 | 72.24 | 5186610 |
2011-01-26 | 69.99 | 70.48 | 69.11 | 70.02 | 13110999 |
2011-01-27 | 70.01 | 71.00 | 70.00 | 70.56 | 5752015 |
2011-01-28 | 70.80 | 70.95 | 69.00 | 69.23 | 5376413 |
2011-01-31 | 69.26 | 69.96 | 69.12 | 69.48 | 4559711 |
2011-02-01 | 70.00 | 70.50 | 69.60 | 70.29 | 4781902 |
2011-02-02 | 69.83 | 71.19 | 69.80 | 71.00 | 4254074 |
2011-02-03 | 71.00 | 71.38 | 70.62 | 70.98 | 5093983 |
2011-02-04 | 70.90 | 71.64 | 70.68 | 71.38 | 4080392 |
2011-02-07 | 71.43 | 72.11 | 71.15 | 71.93 | 4159276 |
2011-02-08 | 72.17 | 72.82 | 72.02 | 72.71 | 4089156 |
2011-02-09 | 72.39 | 72.71 | 72.00 | 72.63 | 4566257 |
2011-02-10 | 72.43 | 72.99 | 71.85 | 72.66 | 4916926 |
2011-02-11 | 72.24 | 72.69 | 71.93 | 72.14 | 4077796 |
2011-02-14 | 72.70 | 72.70 | 71.60 | 72.26 | 4092314 |
2011-02-15 | 71.92 | 72.02 | 71.09 | 71.40 | 4388197 |
2011-02-16 | 71.71 | 72.62 | 71.46 | 72.48 | 4462368 |
2011-02-17 | 72.42 | 72.51 | 71.94 | 72.24 | 3046369 |
2011-02-18 | 72.13 | 73.52 | 72.13 | 73.04 | 5358705 |
2011-02-22 | 72.35 | 72.49 | 70.38 | 70.93 | 5561369 |
2011-02-23 | 70.94 | 71.49 | 70.00 | 70.23 | 5553517 |
2011-02-24 | 70.35 | 72.50 | 70.09 | 70.76 | 7015671 |
2011-02-25 | 73.94 | 74.29 | 72.06 | 72.30 | 8127868 |
2011-02-28 | 72.47 | 72.90 | 71.70 | 72.01 | 4104971 |
2011-03-01 | 71.93 | 72.23 | 69.99 | 70.12 | 5186546 |
2011-03-02 | 70.11 | 70.40 | 68.60 | 69.57 | 7070647 |
2011-03-03 | 70.13 | 71.83 | 70.13 | 71.71 | 5457873 |
2011-03-04 | 71.80 | 71.87 | 70.28 | 71.80 | 5707248 |
2011-03-07 | 71.60 | 72.07 | 69.91 | 70.88 | 5133965 |
2011-03-08 | 71.48 | 72.50 | 71.18 | 72.04 | 5663929 |
2011-03-09 | 72.01 | 72.42 | 71.33 | 72.09 | 5381980 |
2011-03-10 | 71.31 | 72.39 | 70.51 | 71.29 | 5511190 |
2011-03-11 | 70.29 | 71.89 | 70.26 | 71.64 | 3865232 |
2011-03-14 | 71.17 | 71.23 | 69.90 | 70.74 | 4381158 |
2011-03-15 | 68.34 | 70.23 | 68.34 | 69.69 | 6253202 |
2011-03-16 | 69.23 | 69.67 | 67.34 | 67.69 | 9632331 |
2011-03-17 | 68.58 | 69.03 | 67.85 | 68.30 | 4412615 |
2011-03-18 | 69.21 | 69.58 | 68.67 | 69.10 | 5067064 |
2011-03-21 | 70.29 | 71.68 | 70.04 | 71.20 | 5298771 |
2011-03-22 | 71.18 | 72.10 | 70.72 | 71.85 | 4728887 |
2011-03-23 | 71.62 | 73.07 | 71.14 | 72.72 | 5334654 |
2011-03-24 | 73.24 | 73.33 | 72.33 | 72.76 | 4361482 |
2011-03-25 | 72.83 | 73.50 | 72.33 | 73.34 | 4687661 |
2011-03-28 | 73.50 | 73.69 | 73.11 | 73.30 | 3858494 |
2011-03-29 | 73.07 | 73.93 | 73.03 | 73.62 | 4784479 |
2011-03-30 | 73.93 | 74.14 | 73.35 | 73.80 | 3854249 |
2011-03-31 | 73.81 | 74.47 | 73.47 | 73.93 | 4200252 |
2011-04-01 | 74.29 | 74.85 | 73.94 | 74.01 | 3869760 |
2011-04-04 | 73.38 | 74.11 | 73.37 | 73.95 | 3699819 |
2011-04-05 | 73.51 | 74.45 | 72.71 | 73.23 | 5231998 |
2011-04-06 | 73.33 | 73.93 | 72.80 | 73.72 | 4804410 |
2011-04-07 | 73.74 | 74.58 | 73.68 | 74.29 | 4379128 |
2011-04-08 | 74.66 | 74.85 | 73.04 | 73.47 | 3104783 |
2011-04-11 | 73.65 | 74.28 | 73.50 | 73.76 | 2694958 |
2011-04-12 | 73.22 | 73.58 | 72.96 | 73.08 | 3444077 |
2011-04-13 | 73.29 | 73.71 | 71.55 | 72.13 | 5082925 |
2011-04-14 | 71.83 | 72.47 | 70.88 | 72.30 | 4092711 |
2011-04-15 | 72.45 | 72.98 | 72.02 | 72.60 | 4177618 |
2011-04-18 | 72.72 | 73.28 | 71.75 | 72.79 | 6228799 |
2011-04-19 | 72.97 | 73.63 | 72.64 | 73.15 | 4353471 |
2011-04-20 | 74.21 | 75.32 | 74.15 | 75.07 | 6365139 |
2011-04-21 | 75.43 | 75.74 | 75.08 | 75.44 | 3164199 |
2011-04-25 | 75.51 | 75.56 | 74.68 | 74.90 | 2524915 |
2011-04-26 | 75.31 | 75.85 | 75.01 | 75.55 | 5102817 |
2011-04-27 | 76.03 | 77.31 | 75.05 | 76.12 | 7464019 |
2011-04-28 | 75.90 | 78.86 | 76.02 | 78.55 | 7360867 |
2011-04-29 | 78.85 | 80.34 | 78.85 | 79.78 | 8050416 |
2011-05-02 | 80.35 | 80.65 | 79.16 | 79.53 | 5635900 |
2011-05-03 | 79.24 | 80.21 | 79.01 | 79.51 | 4729968 |
2011-05-04 | 79.43 | 80.00 | 78.76 | 78.84 | 5738602 |
2011-05-05 | 78.32 | 79.74 | 78.09 | 78.45 | 4721112 |
2011-05-06 | 79.14 | 80.04 | 78.97 | 79.31 | 4569364 |
2011-05-09 | 79.31 | 80.15 | 79.15 | 79.64 | 3137617 |
2011-05-10 | 79.63 | 80.42 | 79.76 | 79.95 | 3855888 |
2011-05-11 | 79.64 | 79.80 | 78.73 | 79.08 | 3854565 |
2011-05-12 | 79.04 | 79.75 | 78.48 | 79.41 | 3710234 |
2011-05-13 | 79.61 | 80.09 | 78.56 | 79.03 | 3809897 |
2011-05-16 | 78.66 | 78.81 | 77.65 | 77.77 | 3801072 |
2011-05-17 | 77.61 | 77.73 | 75.83 | 76.68 | 5202027 |
2011-05-18 | 76.78 | 77.49 | 76.60 | 77.14 | 3637977 |
2011-05-19 | 77.32 | 78.45 | 77.25 | 78.02 | 3346199 |
2011-05-20 | 78.01 | 77.99 | 77.26 | 77.52 | 4002819 |
2011-05-23 | 76.55 | 76.76 | 75.77 | 76.28 | 3589447 |
2011-05-24 | 76.46 | 76.71 | 75.24 | 75.57 | 3784298 |
2011-05-25 | 75.26 | 76.78 | 75.13 | 76.32 | 4134831 |
2011-05-26 | 76.54 | 76.92 | 75.94 | 76.66 | 4378219 |
2011-05-27 | 77.03 | 77.50 | 76.62 | 76.99 | 3202670 |
2011-05-31 | 77.80 | 78.35 | 77.41 | 78.03 | 4708759 |
2011-06-01 | 77.95 | 78.10 | 75.26 | 75.35 | 5259475 |
2011-06-02 | 75.44 | 76.34 | 75.30 | 75.69 | 3606253 |
2011-06-03 | 74.71 | 75.05 | 74.09 | 74.84 | 4239243 |
2011-06-06 | 74.76 | 75.27 | 74.42 | 74.58 | 3310389 |
2011-06-07 | 74.79 | 75.10 | 74.16 | 74.18 | 3390458 |
2011-06-08 | 74.13 | 74.40 | 73.65 | 73.85 | 3772183 |
2011-06-09 | 73.83 | 74.55 | 73.43 | 74.18 | 2960724 |
2011-06-10 | 73.81 | 74.00 | 72.61 | 72.69 | 5140712 |
2011-06-13 | 73.06 | 73.41 | 72.69 | 72.94 | 4087214 |
2011-06-14 | 73.34 | 75.02 | 73.19 | 74.64 | 4775610 |
2011-06-15 | 74.07 | 75.51 | 73.57 | 73.85 | 6532419 |
2011-06-16 | 73.74 | 74.58 | 73.45 | 74.01 | 4446439 |
2011-06-17 | 74.62 | 74.93 | 73.76 | 74.16 | 5539477 |
2011-06-20 | 73.96 | 74.80 | 73.51 | 74.52 | 3812425 |
2011-06-21 | 75.02 | 75.02 | 73.78 | 73.98 | 5494429 |
2011-06-22 | 73.59 | 73.66 | 72.06 | 72.12 | 7239345 |
2011-06-23 | 71.17 | 71.63 | 70.29 | 71.25 | 8040670 |
2011-06-24 | 71.37 | 71.57 | 70.73 | 71.26 | 6088445 |
2011-06-27 | 71.44 | 71.94 | 71.33 | 71.62 | 4028127 |
2011-06-28 | 71.82 | 72.24 | 71.40 | 72.09 | 3837837 |
2011-06-29 | 72.22 | 72.96 | 71.86 | 72.72 | 3913885 |
2011-06-30 | 73.00 | 74.10 | 72.90 | 73.93 | 4245732 |
2011-07-01 | 73.81 | 74.73 | 73.80 | 74.27 | 3647775 |
2011-07-05 | 74.17 | 74.73 | 73.85 | 74.15 | 3128376 |
2011-07-06 | 74.13 | 75.16 | 74.01 | 74.74 | 3757881 |
2011-07-07 | 75.33 | 76.20 | 74.85 | 75.99 | 4977837 |
2011-07-08 | 75.58 | 75.58 | 74.57 | 75.07 | 4051169 |
2011-07-11 | 74.17 | 74.73 | 73.00 | 73.35 | 4379012 |
2011-07-12 | 73.62 | 73.86 | 71.79 | 71.93 | 5772914 |
2011-07-13 | 72.56 | 73.25 | 71.86 | 72.17 | 4707779 |
2011-07-14 | 71.94 | 72.32 | 71.00 | 71.19 | 5692256 |
2011-07-15 | 71.70 | 71.71 | 70.85 | 71.28 | 4058557 |
2011-07-18 | 70.66 | 70.70 | 69.07 | 69.55 | 7295227 |
2011-07-19 | 70.11 | 70.99 | 69.31 | 70.53 | 7434351 |
2011-07-20 | 71.12 | 73.30 | 70.76 | 72.07 | 8026155 |
2011-07-21 | 72.58 | 73.25 | 72.00 | 72.89 | 4302417 |
2011-07-22 | 73.19 | 73.19 | 72.24 | 72.67 | 2921707 |
2011-07-25 | 71.38 | 72.01 | 71.01 | 71.31 | 3990748 |
2011-07-26 | 71.38 | 71.44 | 69.86 | 70.16 | 7070440 |
2011-07-27 | 71.73 | 73.20 | 70.53 | 70.63 | 9807768 |
2011-07-28 | 71.00 | 72.33 | 70.59 | 70.66 | 5450001 |
2011-07-29 | 70.00 | 71.11 | 69.25 | 70.47 | 5964349 |
2011-08-01 | 71.61 | 71.63 | 69.53 | 70.33 | 5558320 |
2011-08-02 | 69.56 | 70.29 | 67.69 | 67.70 | 7052360 |
2011-08-03 | 67.89 | 68.11 | 66.10 | 67.34 | 6750274 |
2011-08-04 | 66.36 | 66.38 | 63.00 | 63.09 | 10709104 |
2011-08-05 | 64.09 | 64.45 | 61.41 | 62.75 | 11643681 |
2011-08-08 | 61.10 | 61.81 | 58.61 | 58.71 | 13562569 |
2011-08-09 | 60.04 | 62.46 | 58.76 | 62.34 | 14124373 |
2011-08-10 | 60.92 | 61.20 | 57.23 | 57.41 | 13551335 |
2011-08-11 | 57.65 | 59.57 | 56.01 | 58.85 | 15539708 |
2011-08-12 | 59.95 | 61.87 | 59.16 | 61.75 | 10083494 |
2011-08-15 | 62.06 | 62.73 | 61.37 | 62.70 | 6933515 |
2011-08-16 | 61.73 | 62.98 | 61.41 | 62.23 | 6841309 |
2011-08-17 | 62.44 | 62.92 | 61.61 | 62.18 | 6263385 |
2011-08-18 | 60.40 | 60.72 | 58.22 | 58.93 | 8110316 |
2011-08-19 | 58.30 | 59.43 | 57.47 | 57.54 | 9229886 |
2011-08-22 | 59.14 | 59.36 | 58.04 | 58.38 | 6863980 |
2011-08-23 | 58.70 | 60.77 | 58.19 | 60.77 | 6527734 |
2011-08-24 | 60.59 | 61.91 | 60.45 | 61.69 | 4853747 |
2011-08-25 | 62.05 | 62.39 | 60.50 | 61.10 | 6443765 |
2011-08-26 | 60.64 | 62.97 | 60.13 | 62.80 | 6201405 |
2011-08-29 | 63.99 | 64.78 | 63.60 | 64.60 | 4303837 |
2011-08-30 | 65.23 | 66.54 | 64.80 | 66.03 | 6984939 |
2011-08-31 | 66.69 | 67.29 | 66.14 | 66.86 | 6807902 |
2011-09-01 | 66.96 | 67.73 | 66.00 | 66.05 | 6170146 |
2011-09-02 | 65.01 | 65.15 | 63.71 | 64.03 | 4735530 |
2011-09-06 | 61.91 | 62.90 | 61.22 | 62.77 | 6478737 |
2011-09-07 | 63.94 | 65.21 | 63.42 | 64.90 | 5533286 |
2011-09-08 | 64.34 | 64.50 | 62.61 | 62.81 | 6870363 |
2011-09-09 | 62.11 | 63.09 | 61.44 | 61.79 | 5415796 |
2011-09-12 | 60.83 | 62.53 | 60.33 | 62.39 | 5521573 |
2011-09-13 | 62.30 | 63.59 | 62.03 | 62.85 | 5283518 |
2011-09-14 | 63.05 | 64.07 | 61.64 | 63.03 | 5782902 |
2011-09-15 | 63.65 | 64.61 | 63.45 | 64.32 | 5263658 |
2011-09-16 | 64.78 | 65.75 | 64.52 | 65.38 | 6928142 |
2011-09-19 | 64.08 | 64.40 | 62.95 | 64.15 | 4837107 |
2011-09-20 | 64.36 | 64.64 | 63.50 | 63.56 | 3431623 |
2011-09-21 | 63.54 | 63.82 | 60.99 | 61.02 | 4524971 |
2011-09-22 | 59.33 | 59.59 | 57.53 | 58.72 | 12055693 |
2011-09-23 | 58.57 | 59.77 | 58.06 | 59.51 | 6239605 |
2011-09-26 | 60.80 | 62.27 | 60.00 | 62.01 | 7033126 |
2011-09-27 | 64.13 | 64.28 | 62.41 | 62.78 | 6410587 |
2011-09-28 | 63.28 | 64.05 | 61.81 | 61.92 | 4695911 |
2011-09-29 | 63.20 | 63.70 | 61.36 | 62.37 | 6094328 |
2011-09-30 | 61.50 | 62.18 | 60.45 | 60.51 | 5467806 |
2011-10-03 | 60.10 | 61.53 | 57.85 | 58.25 | 8291484 |
2011-10-04 | 57.53 | 59.23 | 56.90 | 59.14 | 7840037 |
2011-10-05 | 58.90 | 60.04 | 58.65 | 59.96 | 5825511 |
2011-10-06 | 60.01 | 61.79 | 59.45 | 61.48 | 5565869 |
2011-10-07 | 61.91 | 62.96 | 61.43 | 61.81 | 5580750 |
2011-10-10 | 62.87 | 64.19 | 62.75 | 64.03 | 4605390 |
2011-10-11 | 63.66 | 64.25 | 63.50 | 63.97 | 3192271 |
2011-10-12 | 64.46 | 65.23 | 64.13 | 64.32 | 5136547 |
2011-10-13 | 63.78 | 64.09 | 63.05 | 63.53 | 3154622 |
2011-10-14 | 64.00 | 64.28 | 63.41 | 63.89 | 3840122 |
2011-10-17 | 63.34 | 63.51 | 61.66 | 61.78 | 4873358 |
2011-10-18 | 61.93 | 64.24 | 61.33 | 63.47 | 6168142 |
2011-10-19 | 62.61 | 64.27 | 62.53 | 63.11 | 4849491 |
2011-10-20 | 63.01 | 63.73 | 62.18 | 62.49 | 6291595 |
2011-10-21 | 63.31 | 64.64 | 63.10 | 64.59 | 6256627 |
2011-10-24 | 64.41 | 65.06 | 63.93 | 64.75 | 5190758 |
2011-10-25 | 64.81 | 64.95 | 63.55 | 63.72 | 6529645 |
2011-10-26 | 67.56 | 67.90 | 65.80 | 66.56 | 12700760 |
2011-10-27 | 68.59 | 68.76 | 67.18 | 67.68 | 8606967 |
2011-10-28 | 67.55 | 68.39 | 67.31 | 68.17 | 6102840 |
2011-10-31 | 67.12 | 67.49 | 65.74 | 65.79 | 6879758 |
2011-11-01 | 64.23 | 64.34 | 62.37 | 63.17 | 8963221 |
2011-11-02 | 63.97 | 64.76 | 63.83 | 64.40 | 5783293 |
2011-11-03 | 65.16 | 66.37 | 64.50 | 66.19 | 4897485 |
2011-11-04 | 65.59 | 65.95 | 65.00 | 65.80 | 3458005 |
2011-11-07 | 65.71 | 66.40 | 65.17 | 66.29 | 3624148 |
2011-11-08 | 66.44 | 66.80 | 65.45 | 66.65 | 4827016 |
2011-11-09 | 65.17 | 65.70 | 64.33 | 64.55 | 5753946 |
2011-11-10 | 65.09 | 65.60 | 64.59 | 64.83 | 3854985 |
2011-11-11 | 65.43 | 67.26 | 65.43 | 66.92 | 4398215 |
2011-11-14 | 68.89 | 68.97 | 67.70 | 67.94 | 6367008 |
2011-11-15 | 67.90 | 68.34 | 67.05 | 67.94 | 5112765 |
2011-11-16 | 67.13 | 67.66 | 66.20 | 66.34 | 5353206 |
2011-11-17 | 67.20 | 67.35 | 65.41 | 66.09 | 7125002 |
2011-11-18 | 66.93 | 67.85 | 66.29 | 67.46 | 7055691 |
2011-11-21 | 66.32 | 66.45 | 64.00 | 65.56 | 8102833 |
2011-11-22 | 65.30 | 65.44 | 63.88 | 64.35 | 5001801 |
2011-11-23 | 63.62 | 63.75 | 62.33 | 62.36 | 4273077 |
2011-11-25 | 62.16 | 63.62 | 62.12 | 62.78 | 2122270 |
2011-11-28 | 64.53 | 65.63 | 64.53 | 64.99 | 4621077 |
2011-11-29 | 65.02 | 66.00 | 64.84 | 65.26 | 5317818 |
2011-11-30 | 67.08 | 68.75 | 66.99 | 68.69 | 8602614 |
2011-12-01 | 68.70 | 71.71 | 68.51 | 70.98 | 12019243 |
2011-12-02 | 71.70 | 71.98 | 70.93 | 71.30 | 7252534 |
2011-12-05 | 72.28 | 72.76 | 70.35 | 71.09 | 8133778 |
2011-12-06 | 70.92 | 71.59 | 70.80 | 70.87 | 4624791 |
2011-12-07 | 70.30 | 71.51 | 69.64 | 70.60 | 6455898 |
2011-12-08 | 70.46 | 71.13 | 69.83 | 70.17 | 6035125 |
2011-12-09 | 70.81 | 72.00 | 70.41 | 71.93 | 5545848 |
2011-12-12 | 71.51 | 71.96 | 70.18 | 70.90 | 5465587 |
2011-12-13 | 71.67 | 72.65 | 70.62 | 70.90 | 7560205 |
2011-12-14 | 70.35 | 71.54 | 69.72 | 69.94 | 6000866 |
2011-12-15 | 70.81 | 70.95 | 70.05 | 70.61 | 4076632 |
2011-12-16 | 71.11 | 72.37 | 70.56 | 71.01 | 8856028 |
2011-12-19 | 71.20 | 71.62 | 69.91 | 70.16 | 3572696 |
2011-12-20 | 71.23 | 72.68 | 71.23 | 72.44 | 5408685 |
2011-12-21 | 72.73 | 73.71 | 72.06 | 73.59 | 5471785 |
2011-12-22 | 73.83 | 74.74 | 73.48 | 74.29 | 5849305 |
2011-12-23 | 74.53 | 74.71 | 73.60 | 73.97 | 3579473 |
2011-12-27 | 73.68 | 74.49 | 73.37 | 74.27 | 2536693 |
2011-12-28 | 74.48 | 74.60 | 73.03 | 73.26 | 2568121 |
2011-12-29 | 73.44 | 74.36 | 73.31 | 74.11 | 2749261 |
2011-12-30 | 73.86 | 74.08 | 73.24 | 73.35 | 2811743 |
2012-01-03 | 74.70 | 75.00 | 74.12 | 74.22 | 6859222 |
2012-01-04 | 74.10 | 74.60 | 73.59 | 74.33 | 4923063 |
2012-01-05 | 73.77 | 73.90 | 72.74 | 73.53 | 6798561 |
2012-01-06 | 73.73 | 74.27 | 72.95 | 73.98 | 4783280 |
2012-01-09 | 74.81 | 74.87 | 74.18 | 74.53 | 4469933 |
2012-01-10 | 75.13 | 75.34 | 74.50 | 75.00 | 4622548 |
2012-01-11 | 74.78 | 74.95 | 74.23 | 74.74 | 3082660 |
2012-01-12 | 74.81 | 75.69 | 74.78 | 75.51 | 3934504 |
2012-01-13 | 75.04 | 75.20 | 74.16 | 74.60 | 4642012 |
2012-01-17 | 75.30 | 76.00 | 75.14 | 75.24 | 3700019 |
2012-01-18 | 74.95 | 75.45 | 74.77 | 75.06 | 4189925 |
2012-01-19 | 75.27 | 75.92 | 75.10 | 75.56 | 5397265 |
2012-01-20 | 75.68 | 75.90 | 75.14 | 75.52 | 4552369 |
2012-01-23 | 75.66 | 76.37 | 75.32 | 75.51 | 4083937 |
2012-01-24 | 75.06 | 75.62 | 74.60 | 75.36 | 4945839 |
2012-01-25 | 73.97 | 76.70 | 72.85 | 75.82 | 14049068 |
2012-01-26 | 75.84 | 76.36 | 75.00 | 75.31 | 4187609 |
2012-01-27 | 74.80 | 75.23 | 74.41 | 74.55 | 4754604 |
2012-01-30 | 73.99 | 74.35 | 73.68 | 74.16 | 5043622 |
2012-01-31 | 74.51 | 75.20 | 73.96 | 74.18 | 4777251 |
2012-02-01 | 74.96 | 75.89 | 74.96 | 75.37 | 4296501 |
2012-02-02 | 75.20 | 75.33 | 74.50 | 75.22 | 3528072 |
2012-02-03 | 76.09 | 76.74 | 75.86 | 76.34 | 3472759 |
2012-02-06 | 75.26 | 75.55 | 75.16 | 75.46 | 4163247 |
2012-02-07 | 75.04 | 75.35 | 74.30 | 75.20 | 4438621 |
2012-02-08 | 74.71 | 75.65 | 74.51 | 75.46 | 5350337 |
2012-02-09 | 75.78 | 76.23 | 75.37 | 75.90 | 4491173 |
2012-02-10 | 75.45 | 75.56 | 74.57 | 74.95 | 3362453 |
2012-02-13 | 75.50 | 75.51 | 74.75 | 74.85 | 3456593 |
2012-02-14 | 75.51 | 75.57 | 74.90 | 75.56 | 4652130 |
2012-02-15 | 75.86 | 76.00 | 75.00 | 75.21 | 4252431 |
2012-02-16 | 75.04 | 75.47 | 74.87 | 75.27 | 4993960 |
2012-02-17 | 75.53 | 75.55 | 75.02 | 75.35 | 4927482 |
2012-02-21 | 75.67 | 75.95 | 75.08 | 75.72 | 3978086 |
2012-02-22 | 75.56 | 76.30 | 75.31 | 76.06 | 3764747 |
2012-02-23 | 75.76 | 76.17 | 75.52 | 75.85 | 4187674 |
2012-02-24 | 75.75 | 76.64 | 75.63 | 76.06 | 3346959 |
2012-02-27 | 75.69 | 75.78 | 75.01 | 75.21 | 5379304 |
2012-02-28 | 75.18 | 75.41 | 74.81 | 75.16 | 3667760 |
2012-02-29 | 75.28 | 75.72 | 74.75 | 74.95 | 4633018 |
2012-03-01 | 74.96 | 75.63 | 74.86 | 75.08 | 3343441 |
2012-03-02 | 75.07 | 75.28 | 74.63 | 74.90 | 2806509 |
2012-03-05 | 74.95 | 74.98 | 73.93 | 74.13 | 4157820 |
2012-03-06 | 73.24 | 73.24 | 72.30 | 72.56 | 5456237 |
2012-03-07 | 72.58 | 73.70 | 72.51 | 73.52 | 4278942 |
2012-03-08 | 74.27 | 74.70 | 73.83 | 74.17 | 3881176 |
2012-03-09 | 74.14 | 74.31 | 73.17 | 73.29 | 5537742 |
2012-03-12 | 73.20 | 74.03 | 73.20 | 73.60 | 2833818 |
2012-03-13 | 73.88 | 74.35 | 73.38 | 74.31 | 4533277 |
2012-03-14 | 74.32 | 75.38 | 74.31 | 75.23 | 5297076 |
2012-03-15 | 75.50 | 75.63 | 74.88 | 75.43 | 4850646 |
2012-03-16 | 75.76 | 75.81 | 75.00 | 75.20 | 7079832 |
2012-03-19 | 75.00 | 75.69 | 75.00 | 75.40 | 2683796 |
2012-03-20 | 75.09 | 75.47 | 74.52 | 75.14 | 4384050 |
2012-03-21 | 75.05 | 75.44 | 74.80 | 75.01 | 3644039 |
2012-03-22 | 74.62 | 74.66 | 73.37 | 73.92 | 4921380 |
2012-03-23 | 74.05 | 74.34 | 73.75 | 73.97 | 2518614 |
2012-03-26 | 74.52 | 75.23 | 74.47 | 75.18 | 3715860 |
2012-03-27 | 75.11 | 75.25 | 74.80 | 74.81 | 3510684 |
2012-03-28 | 74.99 | 75.29 | 73.90 | 74.33 | 3412147 |
2012-03-29 | 73.77 | 74.15 | 72.95 | 74.08 | 3587511 |
2012-03-30 | 74.32 | 74.44 | 73.78 | 74.37 | 3204110 |
2012-04-02 | 74.00 | 75.48 | 73.61 | 75.17 | 4104580 |
2012-04-03 | 75.00 | 75.11 | 74.15 | 74.65 | 3485900 |
2012-04-04 | 73.97 | 74.19 | 73.49 | 73.67 | 2490420 |
2012-04-05 | 73.42 | 73.89 | 73.30 | 73.59 | 2640176 |
2012-04-09 | 72.63 | 72.79 | 72.27 | 72.43 | 2443561 |
2012-04-10 | 72.25 | 72.31 | 70.59 | 70.60 | 5340337 |
2012-04-11 | 71.63 | 72.51 | 71.49 | 71.77 | 5100061 |
2012-04-12 | 71.69 | 73.83 | 71.69 | 73.50 | 3938960 |
2012-04-13 | 73.18 | 73.38 | 72.37 | 72.92 | 3329065 |
2012-04-16 | 72.98 | 73.19 | 72.30 | 72.68 | 4800373 |
2012-04-17 | 73.13 | 74.36 | 73.10 | 74.09 | 3345339 |
2012-04-18 | 73.58 | 74.24 | 73.47 | 73.71 | 2248878 |
2012-04-19 | 73.73 | 73.96 | 72.66 | 73.10 | 3729518 |
2012-04-20 | 73.27 | 74.03 | 73.10 | 73.55 | 4302019 |
2012-04-23 | 72.69 | 73.13 | 72.17 | 72.86 | 5022483 |
2012-04-24 | 73.21 | 73.74 | 72.77 | 73.21 | 3665410 |
2012-04-25 | 75.05 | 77.50 | 74.90 | 77.08 | 10622471 |
2012-04-26 | 76.71 | 77.20 | 76.55 | 76.99 | 4704744 |
2012-04-27 | 77.28 | 77.57 | 76.90 | 77.27 | 4168627 |
2012-04-30 | 76.51 | 76.87 | 75.68 | 76.80 | 5811059 |
2012-05-01 | 76.59 | 77.83 | 75.85 | 77.25 | 4287855 |
2012-05-02 | 76.77 | 77.50 | 76.34 | 77.26 | 3073459 |
2012-05-03 | 77.13 | 77.33 | 76.52 | 76.83 | 3305192 |
2012-05-04 | 76.35 | 76.56 | 75.50 | 75.84 | 3366323 |
2012-05-07 | 75.79 | 76.08 | 75.37 | 75.96 | 3551718 |
2012-05-08 | 75.38 | 75.60 | 74.55 | 75.40 | 4033939 |
2012-05-09 | 74.25 | 74.86 | 73.32 | 74.05 | 3926975 |
2012-05-10 | 74.46 | 75.07 | 73.63 | 73.80 | 2952733 |
2012-05-11 | 73.59 | 74.11 | 73.25 | 73.56 | 3188953 |
2012-05-14 | 72.89 | 73.79 | 72.35 | 73.12 | 3585624 |
2012-05-15 | 73.00 | 73.67 | 72.42 | 72.58 | 3252323 |
2012-05-16 | 72.82 | 73.51 | 72.29 | 72.35 | 3648392 |
2012-05-17 | 72.31 | 72.48 | 69.46 | 69.73 | 6173903 |
2012-05-18 | 69.95 | 70.34 | 68.93 | 69.15 | 5597367 |
2012-05-21 | 70.46 | 71.85 | 70.14 | 71.78 | 4709898 |
2012-05-22 | 71.65 | 72.21 | 71.08 | 71.48 | 4269380 |
2012-05-23 | 70.69 | 71.63 | 69.92 | 71.57 | 4222625 |
2012-05-24 | 71.64 | 71.95 | 70.25 | 71.39 | 2942602 |
2012-05-25 | 71.21 | 71.39 | 69.66 | 70.00 | 5163399 |
2012-05-29 | 70.28 | 70.50 | 69.75 | 70.40 | 3973690 |
2012-05-30 | 69.88 | 70.09 | 69.25 | 69.39 | 4677582 |
2012-05-31 | 69.54 | 70.11 | 69.07 | 69.61 | 4191450 |
2012-06-01 | 68.67 | 68.88 | 67.14 | 67.24 | 5594282 |
2012-06-04 | 68.15 | 68.15 | 67.05 | 67.50 | 5478845 |
2012-06-05 | 67.31 | 67.70 | 66.82 | 67.58 | 3747728 |
2012-06-06 | 67.97 | 69.02 | 67.96 | 69.02 | 4050424 |
2012-06-07 | 69.57 | 70.33 | 69.43 | 69.95 | 4004502 |
2012-06-08 | 69.66 | 69.97 | 69.27 | 69.94 | 3933572 |
2012-06-11 | 70.61 | 70.85 | 69.80 | 70.11 | 4369378 |
2012-06-12 | 70.93 | 72.82 | 70.74 | 72.58 | 6458167 |
2012-06-13 | 72.41 | 72.70 | 71.58 | 72.06 | 4720247 |
2012-06-14 | 72.08 | 72.30 | 71.39 | 71.85 | 5822847 |
2012-06-15 | 72.09 | 72.38 | 71.58 | 71.99 | 5312746 |
2012-06-18 | 71.69 | 72.34 | 71.25 | 71.90 | 3435372 |
2012-06-19 | 72.36 | 73.22 | 72.02 | 72.92 | 4167103 |
2012-06-20 | 72.70 | 73.46 | 72.35 | 73.01 | 3468694 |
2012-06-21 | 73.35 | 73.62 | 71.25 | 71.37 | 3660254 |
2012-06-22 | 71.55 | 72.10 | 71.07 | 71.96 | 3278260 |
2012-06-25 | 71.81 | 71.92 | 71.03 | 71.05 | 4116613 |
2012-06-26 | 71.30 | 71.63 | 70.48 | 70.93 | 2757976 |
2012-06-27 | 70.98 | 72.04 | 70.95 | 71.87 | 2514547 |
2012-06-28 | 71.15 | 71.74 | 70.63 | 71.58 | 3144751 |
2012-06-29 | 73.06 | 74.37 | 72.89 | 74.30 | 4419908 |
2012-07-02 | 74.21 | 74.74 | 72.45 | 73.18 | 4893337 |
2012-07-03 | 73.08 | 74.27 | 73.08 | 74.27 | 2166183 |
2012-07-05 | 74.38 | 74.74 | 73.85 | 74.44 | 2539193 |
2012-07-06 | 73.78 | 73.81 | 72.90 | 73.69 | 3579766 |
2012-07-09 | 74.27 | 74.85 | 73.80 | 74.03 | 4357834 |
2012-07-10 | 74.63 | 75.05 | 72.89 | 73.22 | 4756701 |
2012-07-11 | 72.69 | 72.76 | 71.23 | 71.52 | 6073803 |
2012-07-12 | 71.20 | 72.02 | 70.85 | 71.71 | 5799745 |
2012-07-13 | 71.93 | 73.56 | 71.85 | 73.51 | 3616090 |
2012-07-16 | 73.13 | 73.19 | 72.25 | 72.97 | 3538397 |
2012-07-17 | 73.25 | 73.51 | 72.04 | 73.11 | 2775615 |
2012-07-18 | 72.71 | 74.44 | 72.71 | 73.89 | 3756167 |
2012-07-19 | 73.99 | 75.11 | 73.70 | 74.86 | 4543120 |
2012-07-20 | 74.50 | 74.80 | 73.61 | 73.89 | 3148117 |
2012-07-23 | 72.31 | 73.08 | 71.58 | 72.91 | 3433911 |
2012-07-24 | 72.87 | 73.17 | 71.35 | 72.03 | 3866628 |
2012-07-25 | 74.20 | 74.48 | 72.70 | 74.03 | 6131400 |
2012-07-26 | 75.13 | 75.96 | 74.27 | 74.91 | 4949365 |
2012-07-27 | 75.58 | 75.94 | 75.08 | 75.51 | 4066995 |
2012-07-30 | 74.60 | 75.59 | 74.43 | 74.86 | 4999974 |
2012-07-31 | 74.82 | 75.06 | 73.88 | 73.91 | 3978771 |
2012-08-01 | 74.32 | 74.48 | 72.64 | 72.77 | 4696302 |
2012-08-02 | 72.39 | 72.52 | 71.15 | 71.99 | 4615023 |
2012-08-03 | 73.13 | 73.34 | 72.68 | 72.81 | 4589413 |
2012-08-06 | 73.21 | 73.33 | 72.71 | 72.89 | 3758848 |
2012-08-07 | 73.27 | 74.55 | 72.93 | 74.46 | 4717134 |
2012-08-08 | 74.03 | 74.69 | 74.01 | 74.60 | 3410688 |
2012-08-09 | 74.61 | 74.61 | 73.91 | 74.28 | 2388271 |
2012-08-10 | 73.87 | 74.31 | 73.76 | 74.21 | 2843560 |
2012-08-13 | 73.71 | 74.43 | 73.60 | 74.19 | 2379856 |
2012-08-14 | 74.30 | 74.44 | 73.60 | 73.81 | 2617880 |
2012-08-15 | 73.34 | 73.65 | 72.75 | 73.07 | 3278123 |
2012-08-16 | 73.10 | 73.75 | 73.02 | 73.64 | 2802732 |
2012-08-17 | 73.69 | 73.98 | 73.40 | 73.91 | 3235758 |
2012-08-20 | 73.61 | 74.00 | 73.34 | 73.83 | 2481972 |
2012-08-21 | 74.09 | 74.36 | 73.12 | 73.27 | 3136740 |
2012-08-22 | 73.34 | 73.60 | 72.55 | 72.80 | 4245048 |
2012-08-23 | 72.09 | 72.15 | 70.02 | 70.36 | 9433833 |
2012-08-24 | 70.32 | 71.17 | 70.05 | 71.09 | 5351394 |
2012-08-27 | 70.95 | 71.78 | 70.88 | 71.38 | 3538075 |
2012-08-28 | 71.18 | 71.85 | 71.05 | 71.52 | 3029274 |
2012-08-29 | 71.64 | 71.99 | 71.13 | 71.44 | 2687111 |
2012-08-30 | 71.05 | 71.13 | 70.50 | 70.82 | 3393096 |
2012-08-31 | 71.27 | 71.75 | 70.61 | 71.40 | 3171737 |
2012-09-04 | 71.50 | 71.50 | 70.40 | 70.87 | 3916796 |
2012-09-05 | 71.38 | 72.05 | 71.11 | 71.92 | 4946887 |
2012-09-06 | 72.37 | 73.27 | 72.37 | 72.82 | 4358906 |
2012-09-07 | 72.87 | 73.03 | 72.55 | 72.89 | 3080445 |
2012-09-10 | 72.31 | 72.32 | 70.81 | 71.08 | 8354695 |
2012-09-11 | 71.19 | 71.67 | 71.15 | 71.27 | 3951692 |
2012-09-12 | 71.43 | 71.68 | 70.80 | 70.96 | 4400715 |
2012-09-13 | 70.68 | 71.99 | 70.44 | 71.58 | 5320329 |
2012-09-14 | 72.02 | 72.43 | 71.00 | 71.28 | 6530818 |
2012-09-17 | 70.77 | 70.82 | 69.89 | 69.92 | 6918255 |
2012-09-18 | 69.86 | 70.46 | 69.56 | 70.45 | 5490414 |
2012-09-19 | 70.74 | 70.74 | 69.88 | 69.90 | 5194477 |
2012-09-20 | 69.35 | 69.86 | 69.03 | 69.85 | 4875211 |
2012-09-21 | 70.09 | 70.15 | 69.47 | 69.97 | 13164383 |
2012-09-24 | 69.45 | 70.18 | 69.21 | 70.03 | 5037975 |
2012-09-25 | 70.29 | 70.49 | 69.38 | 69.38 | 4086826 |
2012-09-26 | 69.34 | 70.51 | 69.31 | 70.25 | 5256491 |
2012-09-27 | 70.40 | 70.55 | 69.71 | 70.10 | 4147748 |
2012-09-28 | 69.75 | 70.05 | 69.18 | 69.60 | 4057939 |
2012-10-01 | 69.86 | 70.67 | 69.80 | 70.01 | 4012594 |
2012-10-02 | 70.11 | 70.30 | 69.20 | 69.53 | 3077829 |
2012-10-03 | 69.90 | 70.00 | 69.36 | 69.86 | 3106358 |
2012-10-04 | 70.24 | 70.38 | 69.72 | 69.94 | 2818315 |
2012-10-05 | 70.26 | 71.25 | 70.21 | 70.89 | 3741887 |
2012-10-08 | 70.72 | 71.19 | 70.55 | 70.57 | 2838886 |
2012-10-09 | 70.70 | 71.21 | 70.36 | 70.64 | 4116678 |
2012-10-10 | 70.80 | 71.30 | 70.23 | 70.34 | 3642987 |
2012-10-11 | 70.90 | 71.55 | 70.80 | 70.83 | 3183197 |
2012-10-12 | 71.08 | 72.24 | 71.00 | 71.85 | 4345945 |
2012-10-15 | 71.85 | 72.28 | 71.68 | 72.25 | 3858161 |
2012-10-16 | 72.76 | 73.71 | 72.50 | 73.48 | 4799328 |
2012-10-17 | 73.74 | 73.90 | 72.63 | 73.63 | 6061830 |
2012-10-18 | 73.52 | 74.26 | 73.24 | 74.26 | 3414174 |
2012-10-19 | 74.03 | 74.23 | 73.59 | 74.01 | 5407949 |
2012-10-22 | 73.80 | 74.15 | 73.25 | 73.70 | 4420288 |
2012-10-23 | 72.99 | 73.23 | 72.61 | 72.82 | 4545053 |
2012-10-24 | 74.95 | 75.00 | 72.25 | 72.71 | 8346715 |
2012-10-25 | 73.05 | 73.09 | 70.65 | 71.54 | 8193720 |
2012-10-26 | 71.16 | 71.58 | 70.55 | 71.11 | 4390017 |
2012-10-31 | 71.35 | 71.45 | 70.27 | 70.44 | 3778634 |
2012-11-01 | 70.59 | 71.56 | 70.44 | 70.79 | 3993286 |
2012-11-02 | 71.00 | 71.36 | 69.96 | 70.05 | 4400678 |
2012-11-05 | 69.87 | 70.60 | 69.85 | 70.41 | 3832980 |
2012-11-06 | 70.47 | 72.44 | 70.47 | 72.02 | 4923787 |
2012-11-07 | 70.69 | 70.77 | 69.30 | 70.11 | 6675666 |
2012-11-08 | 70.13 | 71.32 | 70.09 | 70.98 | 7364606 |
2012-11-09 | 70.76 | 73.30 | 70.60 | 73.25 | 10270019 |
2012-11-12 | 73.41 | 74.18 | 73.28 | 73.69 | 6497530 |
2012-11-13 | 73.02 | 74.25 | 72.84 | 73.36 | 7294774 |
2012-11-14 | 73.34 | 73.65 | 71.12 | 71.29 | 6064152 |
2012-11-15 | 71.22 | 71.99 | 70.78 | 71.04 | 3928498 |
2012-11-16 | 71.19 | 71.22 | 70.29 | 70.77 | 4858096 |
2012-11-19 | 71.49 | 72.08 | 71.08 | 71.96 | 3475812 |
2012-11-20 | 71.87 | 72.80 | 71.79 | 72.54 | 3160944 |
2012-11-21 | 72.54 | 73.86 | 72.39 | 73.15 | 3119793 |
2012-11-23 | 73.35 | 73.75 | 73.09 | 73.74 | 1579122 |
2012-11-26 | 73.40 | 74.30 | 73.20 | 74.27 | 3709199 |
2012-11-27 | 74.12 | 74.54 | 73.60 | 74.49 | 5355769 |
2012-11-28 | 74.00 | 74.24 | 73.15 | 74.09 | 4245866 |
2012-11-29 | 74.36 | 74.86 | 73.84 | 74.12 | 2999447 |
2012-11-30 | 74.36 | 74.66 | 73.86 | 74.28 | 3865796 |
2012-12-03 | 74.41 | 74.49 | 73.57 | 74.02 | 3723899 |
2012-12-04 | 73.89 | 74.71 | 73.73 | 74.05 | 3827693 |
2012-12-05 | 73.94 | 74.45 | 73.18 | 73.87 | 3818731 |
2012-12-06 | 73.80 | 73.99 | 72.93 | 73.98 | 3895332 |
2012-12-07 | 74.09 | 74.66 | 73.62 | 74.64 | 3717989 |
2012-12-10 | 74.62 | 75.58 | 74.43 | 75.53 | 5323756 |
2012-12-11 | 75.62 | 76.05 | 75.50 | 75.82 | 5960259 |
2012-12-12 | 75.84 | 76.04 | 75.26 | 75.47 | 5191360 |
2012-12-13 | 75.42 | 75.49 | 74.10 | 74.32 | 4977514 |
2012-12-14 | 74.33 | 74.66 | 73.87 | 74.02 | 4209711 |
2012-12-17 | 74.20 | 74.66 | 73.53 | 74.65 | 5539593 |
2012-12-18 | 74.30 | 75.70 | 74.14 | 75.52 | 5767414 |
2012-12-19 | 75.61 | 76.19 | 75.30 | 75.51 | 6075784 |
2012-12-20 | 75.75 | 76.24 | 75.51 | 76.20 | 4600235 |
2012-12-21 | 75.08 | 76.22 | 74.58 | 76.17 | 6831412 |
2012-12-24 | 75.89 | 76.56 | 75.53 | 75.97 | 1931863 |
2012-12-26 | 75.97 | 76.30 | 75.75 | 76.02 | 2710298 |
2012-12-27 | 76.01 | 76.30 | 75.01 | 75.83 | 4041378 |
2012-12-28 | 75.21 | 75.74 | 74.56 | 74.69 | 2970631 |
2012-12-31 | 74.61 | 75.41 | 74.00 | 75.36 | 4938977 |
2013-01-02 | 76.55 | 77.33 | 76.45 | 77.07 | 5036483 |
2013-01-03 | 76.99 | 77.98 | 76.37 | 77.47 | 3987181 |
2013-01-04 | 77.79 | 78.02 | 77.44 | 77.69 | 3431684 |
2013-01-07 | 77.54 | 77.69 | 75.34 | 76.13 | 7173813 |
2013-01-08 | 75.24 | 75.81 | 73.11 | 74.13 | 20273061 |
2013-01-09 | 74.92 | 76.81 | 74.91 | 76.76 | 10916299 |
2013-01-10 | 76.93 | 77.12 | 76.16 | 77.09 | 5026550 |
2013-01-11 | 75.71 | 76.10 | 74.60 | 75.16 | 9811413 |
2013-01-14 | 75.23 | 76.59 | 74.90 | 76.55 | 6221379 |
2013-01-15 | 76.21 | 76.98 | 76.18 | 76.94 | 3900576 |
2013-01-16 | 73.85 | 74.64 | 73.56 | 74.34 | 18211993 |
2013-01-17 | 72.78 | 75.63 | 72.68 | 75.26 | 21867122 |
2013-01-18 | 75.16 | 75.16 | 74.29 | 75.04 | 10830844 |
2013-01-22 | 74.12 | 74.27 | 73.77 | 74.16 | 9162114 |
2013-01-23 | 73.99 | 74.59 | 73.45 | 74.29 | 7784976 |
2013-01-24 | 74.41 | 75.54 | 74.41 | 75.32 | 7293860 |
2013-01-25 | 75.29 | 75.42 | 74.79 | 75.03 | 6165671 |
2013-01-28 | 73.90 | 74.65 | 73.89 | 74.00 | 7759785 |
2013-01-29 | 74.24 | 74.24 | 73.00 | 73.65 | 9297972 |
2013-01-30 | 74.42 | 74.75 | 73.73 | 74.59 | 10048671 |
2013-01-31 | 74.50 | 74.62 | 73.76 | 73.87 | 7640885 |
2013-02-01 | 74.49 | 75.07 | 74.23 | 74.87 | 6749743 |
2013-02-04 | 74.29 | 75.53 | 74.25 | 75.21 | 5802301 |
2013-02-05 | 75.69 | 76.98 | 75.61 | 75.89 | 6831394 |
2013-02-06 | 75.47 | 76.30 | 75.40 | 76.29 | 4717680 |
2013-02-07 | 76.32 | 77.54 | 76.28 | 77.43 | 7773199 |
2013-02-08 | 77.24 | 77.40 | 76.28 | 76.56 | 5100624 |
2013-02-11 | 76.42 | 76.44 | 75.85 | 75.87 | 3677236 |
2013-02-12 | 76.06 | 76.25 | 75.83 | 75.99 | 3597563 |
2013-02-13 | 75.67 | 75.83 | 74.63 | 74.78 | 4313560 |
2013-02-14 | 74.69 | 75.31 | 74.54 | 74.93 | 3830920 |
2013-02-15 | 75.26 | 75.26 | 74.72 | 75.03 | 3650898 |
2013-02-19 | 74.99 | 75.19 | 74.27 | 74.65 | 3882711 |
2013-02-20 | 75.64 | 76.25 | 74.75 | 74.78 | 7553910 |
2013-02-21 | 74.96 | 76.18 | 74.91 | 76.01 | 7443272 |
2013-02-22 | 76.70 | 77.03 | 76.48 | 76.66 | 5391246 |
2013-02-25 | 76.83 | 76.90 | 75.03 | 75.03 | 4936331 |
2013-02-26 | 75.43 | 75.91 | 75.14 | 75.65 | 3442825 |
2013-02-27 | 75.53 | 77.93 | 75.53 | 77.36 | 7162597 |
2013-02-28 | 77.24 | 77.73 | 76.40 | 76.90 | 5594624 |
2013-03-01 | 76.70 | 77.59 | 76.58 | 77.28 | 6024212 |
2013-03-04 | 76.95 | 77.40 | 76.17 | 77.09 | 4750623 |
2013-03-05 | 77.45 | 78.85 | 77.11 | 78.66 | 5694533 |
2013-03-06 | 78.67 | 79.28 | 78.49 | 79.08 | 3830404 |
2013-03-07 | 79.37 | 81.95 | 79.37 | 81.05 | 10030550 |
2013-03-08 | 81.16 | 81.70 | 80.72 | 81.23 | 5232626 |
2013-03-11 | 81.01 | 83.03 | 80.96 | 82.94 | 5088509 |
2013-03-12 | 83.10 | 84.62 | 83.00 | 84.16 | 6604787 |
2013-03-13 | 84.38 | 84.85 | 83.52 | 84.75 | 7752163 |
2013-03-14 | 84.62 | 85.10 | 84.13 | 84.62 | 5031187 |
2013-03-15 | 84.75 | 86.49 | 84.50 | 86.43 | 8211037 |
2013-03-18 | 85.07 | 85.77 | 85.04 | 85.18 | 4804372 |
2013-03-19 | 85.53 | 86.00 | 85.24 | 85.51 | 5381154 |
2013-03-20 | 85.85 | 86.14 | 85.18 | 85.37 | 3783484 |
2013-03-21 | 85.20 | 85.83 | 84.18 | 84.33 | 3672315 |
2013-03-22 | 84.52 | 85.10 | 84.52 | 84.82 | 2850589 |
2013-03-25 | 85.03 | 85.48 | 84.34 | 84.85 | 3528393 |
2013-03-26 | 85.43 | 86.84 | 85.41 | 86.62 | 5085200 |
2013-03-27 | 85.75 | 86.42 | 85.05 | 86.20 | 3187158 |
2013-03-28 | 86.41 | 86.50 | 85.42 | 85.85 | 4884493 |
2013-04-01 | 85.60 | 86.19 | 85.03 | 85.25 | 2867848 |
2013-04-02 | 85.39 | 85.50 | 83.80 | 84.09 | 4764894 |
2013-04-03 | 84.30 | 85.35 | 84.07 | 84.36 | 3885015 |
2013-04-04 | 84.79 | 85.02 | 84.21 | 84.95 | 3353966 |
2013-04-05 | 84.07 | 86.30 | 83.91 | 86.17 | 6113106 |
2013-04-08 | 86.04 | 86.81 | 85.38 | 86.75 | 5004996 |
2013-04-09 | 87.12 | 87.49 | 86.19 | 87.21 | 6058380 |
2013-04-10 | 87.34 | 88.56 | 87.06 | 87.82 | 4635530 |
2013-04-11 | 87.96 | 89.46 | 87.84 | 88.53 | 5394606 |
2013-04-12 | 88.29 | 88.93 | 88.00 | 88.89 | 2588749 |
2013-04-15 | 88.44 | 88.77 | 86.77 | 86.77 | 4325217 |
2013-04-16 | 87.45 | 88.35 | 86.43 | 86.89 | 5234308 |
2013-04-17 | 86.47 | 87.00 | 85.78 | 86.69 | 3781040 |
2013-04-18 | 87.06 | 87.16 | 85.75 | 86.12 | 2792751 |
2013-04-19 | 87.57 | 88.08 | 86.57 | 87.96 | 6323820 |
2013-04-22 | 88.08 | 88.08 | 86.44 | 86.94 | 4248652 |
2013-04-23 | 87.35 | 88.51 | 87.20 | 88.18 | 3131828 |
2013-04-24 | 91.95 | 92.65 | 90.42 | 90.83 | 9231699 |
2013-04-25 | 91.35 | 92.62 | 90.07 | 91.67 | 5767232 |
2013-04-26 | 91.89 | 93.38 | 91.67 | 92.85 | 5912789 |
2013-04-29 | 91.40 | 92.41 | 91.19 | 91.90 | 6267434 |
2013-04-30 | 91.35 | 91.99 | 90.82 | 91.41 | 4715213 |
2013-05-01 | 91.08 | 91.75 | 90.73 | 91.18 | 4567249 |
2013-05-02 | 91.24 | 92.82 | 91.20 | 92.21 | 4515255 |
2013-05-03 | 92.85 | 93.95 | 92.67 | 93.74 | 4700594 |
2013-05-06 | 93.44 | 94.79 | 93.36 | 94.19 | 5504729 |
2013-05-07 | 94.31 | 95.04 | 94.06 | 94.79 | 3859164 |
2013-05-08 | 94.31 | 94.44 | 93.77 | 94.04 | 3204852 |
2013-05-09 | 94.07 | 95.15 | 94.04 | 94.61 | 3677474 |
2013-05-10 | 94.75 | 94.99 | 93.82 | 94.24 | 3919015 |
2013-05-13 | 94.12 | 95.16 | 94.10 | 94.76 | 3492288 |
2013-05-14 | 94.92 | 96.19 | 94.70 | 96.11 | 4646855 |
2013-05-15 | 95.69 | 97.47 | 95.60 | 97.02 | 4876645 |
2013-05-16 | 96.89 | 97.20 | 96.30 | 96.58 | 5038181 |
2013-05-17 | 97.02 | 99.04 | 97.00 | 98.92 | 7409276 |
2013-05-20 | 99.12 | 99.33 | 98.52 | 98.72 | 6535532 |
2013-05-21 | 98.59 | 99.05 | 97.90 | 98.75 | 4415942 |
2013-05-22 | 98.86 | 99.48 | 97.86 | 97.93 | 8400254 |
2013-05-23 | 97.18 | 99.99 | 97.06 | 99.75 | 6975739 |
2013-05-24 | 99.75 | 100.58 | 98.85 | 100.00 | 6746242 |
2013-05-28 | 100.85 | 101.47 | 100.11 | 100.11 | 5736168 |
2013-05-29 | 99.56 | 100.03 | 98.90 | 99.09 | 4405998 |
2013-05-30 | 99.29 | 100.99 | 99.06 | 100.54 | 4784702 |
2013-05-31 | 100.21 | 100.95 | 99.02 | 99.02 | 4221344 |
2013-06-03 | 99.36 | 100.90 | 99.30 | 100.74 | 6473978 |
2013-06-04 | 100.48 | 100.92 | 99.08 | 99.61 | 3769792 |
2013-06-05 | 99.34 | 99.71 | 98.05 | 98.49 | 5151728 |
2013-06-06 | 98.65 | 99.81 | 98.42 | 99.76 | 4131945 |
2013-06-07 | 100.25 | 102.59 | 100.06 | 102.49 | 5733850 |
2013-06-10 | 102.51 | 102.95 | 101.51 | 102.24 | 4047589 |
2013-06-11 | 101.61 | 102.78 | 100.90 | 101.75 | 3144607 |
2013-06-12 | 102.19 | 102.42 | 100.61 | 100.88 | 2936428 |
2013-06-13 | 100.96 | 102.34 | 100.85 | 102.16 | 4079190 |
2013-06-14 | 102.16 | 103.22 | 101.50 | 101.83 | 3944464 |
2013-06-17 | 102.69 | 103.52 | 102.52 | 103.03 | 4217338 |
2013-06-18 | 103.22 | 104.15 | 102.65 | 104.08 | 4040148 |
2013-06-19 | 103.83 | 104.15 | 102.24 | 102.25 | 4187442 |
2013-06-20 | 101.46 | 101.86 | 99.38 | 99.64 | 7117353 |
2013-06-21 | 100.08 | 100.14 | 97.42 | 99.98 | 10330539 |
2013-06-24 | 99.06 | 99.46 | 96.31 | 97.85 | 5585833 |
2013-06-25 | 99.20 | 99.66 | 98.18 | 98.67 | 3558674 |
2013-06-26 | 99.65 | 101.39 | 99.57 | 100.75 | 5273416 |
2013-06-27 | 102.41 | 103.52 | 102.01 | 103.15 | 6579618 |
2013-06-28 | 102.86 | 103.49 | 102.32 | 102.44 | 5434514 |
2013-07-01 | 102.93 | 104.02 | 102.93 | 103.24 | 4091377 |
2013-07-02 | 103.22 | 103.25 | 100.82 | 101.47 | 4147030 |
2013-07-03 | 101.01 | 103.04 | 100.78 | 102.89 | 2897289 |
2013-07-05 | 103.70 | 104.20 | 102.75 | 104.20 | 3673655 |
2013-07-08 | 104.00 | 105.10 | 103.44 | 104.37 | 4222625 |
2013-07-09 | 105.27 | 105.75 | 104.46 | 104.68 | 3992758 |
2013-07-10 | 104.50 | 105.60 | 104.41 | 105.50 | 3872796 |
2013-07-11 | 106.43 | 107.46 | 106.29 | 106.88 | 4530630 |
2013-07-12 | 106.86 | 108.15 | 98.99 | 101.87 | 44397607 |
2013-07-15 | 103.83 | 105.87 | 103.10 | 105.66 | 13172393 |
2013-07-16 | 105.69 | 105.80 | 103.78 | 104.23 | 5839917 |
2013-07-17 | 104.45 | 105.43 | 104.42 | 104.79 | 3931771 |
2013-07-18 | 104.96 | 107.98 | 104.80 | 107.63 | 8056273 |
2013-07-19 | 107.13 | 107.13 | 105.61 | 106.96 | 5997661 |
2013-07-22 | 107.27 | 107.32 | 106.45 | 106.86 | 4169200 |
2013-07-23 | 107.18 | 107.98 | 106.34 | 107.79 | 5087766 |
2013-07-24 | 109.24 | 109.49 | 106.26 | 106.95 | 7725459 |
2013-07-25 | 106.36 | 107.12 | 105.85 | 106.70 | 5267679 |
2013-07-26 | 106.22 | 106.22 | 105.31 | 105.60 | 4219612 |
2013-07-29 | 103.52 | 105.12 | 103.50 | 104.81 | 4042709 |
2013-07-30 | 104.94 | 106.01 | 104.80 | 105.73 | 5022852 |
2013-07-31 | 105.92 | 106.28 | 104.99 | 105.10 | 4488246 |
2013-08-01 | 105.99 | 107.00 | 105.78 | 106.70 | 4911611 |
2013-08-02 | 106.00 | 107.95 | 106.00 | 107.90 | 4226284 |
2013-08-05 | 107.14 | 107.80 | 107.14 | 107.50 | 3559539 |
2013-08-06 | 107.35 | 107.71 | 106.62 | 107.04 | 5201401 |
2013-08-07 | 106.21 | 106.68 | 105.53 | 106.42 | 3158622 |
2013-08-08 | 106.68 | 107.24 | 105.83 | 105.84 | 3741933 |
2013-08-09 | 105.37 | 106.15 | 104.88 | 105.33 | 3326608 |
2013-08-12 | 104.86 | 105.07 | 104.05 | 104.24 | 3831189 |
2013-08-13 | 104.31 | 106.55 | 104.27 | 106.23 | 3578667 |
2013-08-14 | 106.16 | 106.16 | 104.07 | 104.16 | 4483471 |
2013-08-15 | 103.19 | 103.29 | 101.77 | 102.73 | 4360462 |
2013-08-16 | 102.82 | 103.94 | 102.70 | 103.47 | 3469146 |
2013-08-19 | 103.00 | 105.20 | 102.88 | 104.72 | 3512246 |
2013-08-20 | 104.69 | 105.09 | 104.55 | 104.63 | 3452518 |
2013-08-21 | 104.47 | 104.76 | 103.60 | 103.91 | 3645966 |
2013-08-22 | 103.88 | 105.50 | 103.88 | 105.14 | 2857798 |
2013-08-23 | 105.50 | 105.50 | 104.80 | 105.48 | 3017610 |
2013-08-26 | 105.75 | 106.52 | 105.21 | 105.53 | 2481846 |
2013-08-27 | 104.40 | 105.14 | 103.06 | 103.21 | 4376994 |
2013-08-28 | 103.10 | 103.82 | 102.57 | 103.27 | 2816450 |
2013-08-29 | 103.28 | 105.44 | 103.00 | 104.93 | 3096082 |
2013-08-30 | 104.92 | 104.96 | 103.60 | 103.92 | 2724025 |
2013-09-03 | 105.13 | 105.83 | 104.66 | 105.01 | 3661615 |
2013-09-04 | 105.05 | 107.12 | 104.62 | 106.37 | 3838278 |
2013-09-05 | 106.16 | 106.98 | 105.67 | 106.65 | 2590735 |
2013-09-06 | 107.00 | 107.38 | 105.11 | 106.07 | 3265329 |
2013-09-09 | 106.58 | 107.38 | 106.56 | 107.19 | 2908929 |
2013-09-10 | 107.64 | 108.45 | 107.40 | 108.17 | 3847983 |
2013-09-11 | 108.25 | 109.23 | 107.80 | 109.23 | 3313771 |
2013-09-12 | 109.19 | 110.22 | 109.14 | 109.80 | 4766993 |
2013-09-13 | 109.93 | 111.33 | 109.56 | 111.33 | 3506330 |
2013-09-16 | 113.73 | 115.89 | 113.26 | 115.67 | 7733172 |
2013-09-17 | 115.78 | 117.48 | 115.59 | 117.11 | 5309565 |
2013-09-18 | 117.28 | 119.52 | 116.55 | 118.40 | 6331906 |
2013-09-19 | 119.22 | 120.38 | 118.81 | 119.04 | 5766757 |
2013-09-20 | 119.15 | 119.22 | 116.63 | 116.63 | 8753867 |
2013-09-23 | 117.15 | 118.37 | 115.80 | 117.51 | 5450676 |
2013-09-24 | 117.19 | 119.89 | 116.80 | 119.00 | 5019971 |
2013-09-25 | 119.32 | 119.61 | 118.16 | 118.51 | 3567130 |
2013-09-26 | 118.71 | 119.50 | 118.51 | 119.38 | 2822340 |
2013-09-27 | 118.51 | 119.17 | 117.79 | 118.74 | 2848897 |
2013-09-30 | 117.35 | 117.90 | 116.37 | 117.50 | 4034108 |
2013-10-01 | 117.97 | 118.30 | 117.08 | 117.75 | 2884661 |
2013-10-02 | 117.38 | 117.84 | 116.28 | 117.84 | 2873420 |
2013-10-03 | 117.35 | 117.49 | 114.73 | 115.24 | 4456126 |
2013-10-04 | 115.27 | 117.26 | 115.25 | 117.20 | 3998636 |
2013-10-07 | 115.51 | 117.17 | 115.40 | 116.69 | 3822780 |
2013-10-08 | 116.67 | 117.32 | 115.42 | 115.44 | 4575837 |
2013-10-09 | 115.40 | 115.40 | 113.34 | 114.47 | 4723998 |
2013-10-10 | 116.10 | 119.00 | 115.91 | 118.90 | 5636664 |
2013-10-11 | 118.60 | 119.40 | 117.83 | 117.98 | 4505457 |
2013-10-14 | 117.42 | 119.55 | 116.69 | 119.46 | 3617844 |
2013-10-15 | 119.42 | 119.59 | 118.14 | 118.18 | 2750359 |
2013-10-16 | 118.78 | 120.66 | 118.75 | 120.34 | 4036883 |
2013-10-17 | 119.81 | 122.39 | 119.81 | 122.29 | 4114422 |
2013-10-18 | 122.50 | 122.86 | 121.25 | 122.52 | 3926045 |
2013-10-21 | 122.69 | 122.74 | 121.06 | 121.47 | 3207874 |
2013-10-22 | 122.00 | 123.80 | 121.88 | 122.48 | 4439091 |
2013-10-23 | 126.00 | 129.99 | 125.90 | 129.02 | 10768024 |
2013-10-24 | 129.01 | 129.57 | 127.94 | 128.98 | 4976759 |
2013-10-25 | 129.25 | 131.43 | 128.22 | 131.19 | 5470358 |
2013-10-28 | 128.75 | 130.47 | 128.64 | 129.88 | 4660646 |
2013-10-29 | 129.35 | 129.88 | 128.76 | 129.66 | 3608650 |
2013-10-30 | 129.56 | 131.43 | 129.02 | 129.68 | 4122685 |
2013-10-31 | 129.84 | 131.88 | 129.55 | 130.50 | 4932332 |
2013-11-01 | 130.90 | 133.50 | 130.90 | 133.03 | 4582823 |
2013-11-04 | 133.75 | 133.99 | 132.46 | 132.79 | 3916422 |
2013-11-05 | 132.03 | 133.74 | 130.59 | 133.57 | 4077522 |
2013-11-06 | 134.02 | 134.58 | 132.68 | 133.09 | 3752871 |
2013-11-07 | 133.44 | 133.93 | 131.35 | 131.51 | 3827360 |
2013-11-08 | 131.28 | 133.90 | 130.95 | 133.49 | 4790874 |
2013-11-11 | 133.14 | 133.33 | 132.12 | 132.53 | 2962158 |
2013-11-12 | 132.40 | 133.08 | 131.97 | 132.33 | 2852933 |
2013-11-13 | 131.92 | 133.49 | 131.10 | 133.17 | 3578750 |
2013-11-14 | 133.70 | 135.38 | 133.17 | 135.09 | 3279679 |
2013-11-15 | 135.36 | 136.57 | 134.54 | 136.08 | 4498336 |
2013-11-18 | 140.25 | 142.00 | 137.77 | 138.36 | 8163759 |
2013-11-19 | 138.50 | 138.79 | 136.70 | 136.98 | 3953986 |
2013-11-20 | 135.80 | 135.89 | 132.29 | 132.45 | 8636721 |
2013-11-21 | 132.45 | 133.29 | 131.20 | 132.93 | 4700982 |
2013-11-22 | 133.49 | 136.12 | 133.43 | 135.97 | 4290226 |
2013-11-25 | 134.01 | 134.86 | 130.58 | 133.00 | 7181987 |
2013-11-26 | 133.00 | 135.44 | 132.56 | 134.78 | 4200762 |
2013-11-27 | 135.05 | 136.30 | 134.17 | 134.72 | 3350895 |
2013-11-29 | 134.82 | 135.23 | 134.18 | 134.25 | 1680858 |
2013-12-02 | 134.99 | 135.46 | 133.62 | 134.16 | 3378700 |
2013-12-03 | 133.93 | 133.93 | 131.92 | 132.00 | 5172852 |
2013-12-04 | 131.73 | 132.15 | 130.55 | 131.50 | 5137557 |
2013-12-05 | 131.26 | 133.10 | 131.25 | 132.73 | 3665121 |
2013-12-06 | 134.58 | 135.75 | 134.00 | 135.18 | 5342218 |
2013-12-09 | 135.49 | 135.95 | 134.57 | 134.68 | 3799094 |
2013-12-10 | 133.65 | 135.04 | 132.18 | 133.70 | 4062666 |
2013-12-11 | 133.70 | 133.81 | 132.44 | 132.56 | 3358282 |
2013-12-12 | 132.11 | 133.65 | 131.90 | 132.96 | 3617676 |
2013-12-13 | 133.45 | 134.25 | 133.14 | 133.83 | 3140252 |
2013-12-16 | 134.27 | 135.20 | 133.94 | 134.72 | 3979454 |
2013-12-17 | 137.92 | 138.10 | 135.36 | 135.88 | 6753016 |
2013-12-18 | 135.86 | 136.44 | 132.84 | 135.49 | 5635083 |
2013-12-19 | 135.00 | 136.23 | 133.94 | 135.17 | 3177232 |
2013-12-20 | 135.49 | 137.85 | 135.49 | 136.67 | 5458019 |
2013-12-23 | 137.69 | 138.09 | 136.32 | 136.40 | 2951938 |
2013-12-24 | 136.40 | 136.98 | 136.14 | 136.83 | 1203194 |
2013-12-26 | 137.18 | 138.59 | 137.17 | 138.27 | 2161373 |
2013-12-27 | 138.69 | 138.88 | 136.79 | 136.90 | 2205373 |
2013-12-30 | 137.16 | 137.37 | 135.54 | 135.92 | 2404111 |
2013-12-31 | 136.16 | 137.05 | 135.74 | 136.49 | 2096204 |
2014-01-02 | 136.01 | 137.25 | 135.51 | 136.67 | 3368009 |
2014-01-03 | 137.06 | 138.50 | 137.05 | 137.62 | 3177498 |
2014-01-06 | 139.40 | 139.76 | 137.80 | 138.41 | 4197039 |
2014-01-07 | 138.58 | 141.10 | 138.50 | 140.51 | 4242072 |
2014-01-08 | 140.69 | 141.40 | 139.36 | 140.82 | 4237122 |
2014-01-09 | 141.51 | 142.52 | 140.54 | 142.13 | 4053185 |
2014-01-10 | 142.79 | 142.80 | 140.90 | 141.90 | 4549806 |
2014-01-13 | 141.55 | 142.14 | 140.38 | 140.70 | 4463037 |
2014-01-14 | 140.85 | 141.70 | 137.80 | 140.01 | 8443317 |
2014-01-15 | 140.30 | 141.08 | 140.14 | 140.62 | 3033652 |
2014-01-16 | 140.33 | 141.45 | 140.08 | 140.21 | 3062987 |
2014-01-17 | 140.08 | 141.00 | 139.75 | 140.46 | 3382785 |
2014-01-21 | 141.46 | 142.46 | 140.81 | 141.67 | 3240664 |
2014-01-22 | 142.31 | 144.57 | 141.87 | 144.37 | 4390389 |
2014-01-23 | 143.10 | 143.89 | 141.10 | 141.31 | 4494777 |
2014-01-24 | 140.40 | 140.47 | 136.32 | 136.65 | 5873453 |
2014-01-27 | 136.70 | 138.46 | 135.65 | 137.36 | 5279775 |
2014-01-28 | 137.61 | 138.09 | 136.44 | 137.09 | 4611453 |
2014-01-29 | 131.70 | 131.76 | 128.07 | 129.78 | 16000895 |
2014-01-30 | 131.70 | 131.70 | 125.20 | 126.53 | 10419713 |
2014-01-31 | 124.46 | 126.87 | 123.08 | 125.26 | 9736049 |
2014-02-03 | 124.24 | 126.52 | 122.75 | 123.08 | 9342365 |
2014-02-04 | 123.07 | 123.80 | 120.53 | 122.04 | 9307592 |
2014-02-05 | 121.00 | 121.94 | 118.77 | 121.40 | 9691926 |
2014-02-06 | 121.79 | 122.72 | 121.51 | 122.67 | 6740580 |
2014-02-07 | 123.75 | 127.21 | 123.65 | 127.02 | 8928435 |
2014-02-10 | 128.96 | 128.97 | 126.35 | 127.16 | 8174510 |
2014-02-11 | 127.65 | 130.69 | 127.46 | 130.16 | 7878823 |
2014-02-12 | 130.29 | 130.55 | 128.00 | 128.13 | 5802666 |
2014-02-13 | 127.06 | 129.94 | 127.06 | 129.50 | 4204248 |
2014-02-14 | 129.09 | 130.41 | 128.02 | 130.16 | 4813870 |
2014-02-18 | 130.13 | 130.94 | 129.60 | 130.63 | 4653262 |
2014-02-19 | 130.11 | 130.50 | 128.37 | 128.39 | 5149154 |
2014-02-20 | 128.48 | 129.99 | 127.51 | 129.56 | 4470511 |
2014-02-21 | 129.80 | 129.80 | 128.11 | 128.28 | 5170064 |
2014-02-24 | 128.38 | 130.80 | 128.36 | 129.59 | 4638248 |
2014-02-25 | 129.30 | 129.75 | 126.21 | 126.78 | 7317397 |
2014-02-26 | 127.24 | 127.94 | 126.36 | 126.61 | 4804395 |
2014-02-27 | 126.47 | 128.56 | 126.26 | 128.56 | 4649978 |
2014-02-28 | 128.75 | 129.95 | 128.06 | 128.92 | 4365211 |
2014-03-03 | 127.18 | 128.44 | 126.52 | 128.22 | 4848044 |
2014-03-04 | 129.38 | 131.00 | 129.33 | 130.23 | 5423308 |
2014-03-05 | 130.40 | 130.80 | 128.69 | 128.79 | 4097125 |
2014-03-06 | 129.01 | 129.37 | 128.03 | 128.86 | 3599923 |
2014-03-07 | 129.75 | 130.16 | 128.07 | 128.54 | 4301861 |
2014-03-10 | 126.51 | 127.28 | 124.76 | 126.89 | 7039871 |
2014-03-11 | 127.03 | 127.27 | 125.62 | 125.67 | 4190977 |
2014-03-12 | 125.00 | 125.20 | 123.81 | 124.43 | 5041992 |
2014-03-13 | 124.65 | 125.61 | 121.63 | 121.89 | 6071160 |
2014-03-14 | 122.12 | 124.28 | 121.95 | 123.11 | 5702757 |
2014-03-17 | 123.97 | 125.82 | 123.92 | 125.42 | 4381634 |
2014-03-18 | 125.59 | 125.82 | 123.66 | 124.04 | 4151560 |
2014-03-19 | 124.32 | 125.20 | 121.37 | 122.24 | 6672961 |
2014-03-20 | 122.59 | 123.90 | 121.38 | 123.73 | 4601670 |
2014-03-21 | 124.06 | 124.45 | 122.50 | 122.58 | 7975403 |
2014-03-24 | 123.53 | 123.95 | 122.08 | 123.42 | 4476014 |
2014-03-25 | 124.46 | 125.00 | 123.56 | 124.02 | 3229412 |
2014-03-26 | 124.61 | 125.32 | 123.32 | 123.53 | 3091527 |
2014-03-27 | 123.01 | 124.30 | 121.80 | 123.21 | 3116046 |
2014-03-28 | 123.78 | 125.19 | 123.52 | 124.46 | 2863453 |
2014-03-31 | 125.36 | 126.04 | 124.80 | 125.49 | 2962010 |
2014-04-01 | 126.24 | 128.40 | 126.17 | 128.21 | 3953038 |
2014-04-02 | 128.63 | 128.77 | 127.40 | 128.31 | 2935170 |
2014-04-03 | 129.17 | 129.17 | 128.28 | 128.78 | 3305277 |
2014-04-04 | 129.33 | 129.92 | 127.23 | 127.38 | 4157463 |
2014-04-07 | 127.19 | 128.18 | 124.95 | 125.59 | 3753854 |
2014-04-08 | 125.28 | 125.73 | 124.06 | 124.15 | 4122171 |
2014-04-09 | 124.99 | 127.02 | 124.05 | 126.88 | 3691406 |
2014-04-10 | 126.82 | 126.86 | 123.64 | 123.64 | 3959932 |
2014-04-11 | 123.05 | 123.45 | 121.92 | 122.07 | 3855303 |
2014-04-14 | 123.08 | 123.77 | 122.18 | 123.25 | 3086264 |
2014-04-15 | 123.35 | 124.55 | 122.13 | 124.27 | 2747116 |
2014-04-16 | 125.00 | 126.04 | 124.73 | 126.04 | 2826242 |
2014-04-17 | 126.44 | 128.37 | 125.83 | 127.92 | 3449510 |
2014-04-21 | 128.05 | 128.44 | 127.37 | 127.82 | 2368601 |
2014-04-22 | 128.25 | 129.13 | 127.48 | 127.55 | 5022752 |
2014-04-23 | 130.67 | 131.50 | 129.33 | 130.63 | 7123426 |
2014-04-24 | 130.41 | 130.62 | 128.43 | 129.86 | 4177695 |
2014-04-25 | 129.84 | 130.00 | 128.37 | 128.66 | 2978970 |
2014-04-28 | 128.20 | 128.87 | 125.80 | 127.04 | 4354586 |
2014-04-29 | 127.20 | 128.57 | 126.53 | 128.37 | 3344129 |
2014-04-30 | 128.05 | 129.50 | 127.80 | 129.02 | 2775093 |
2014-05-01 | 128.74 | 129.60 | 128.27 | 128.46 | 2807335 |
2014-05-02 | 128.70 | 130.40 | 128.61 | 129.94 | 3763984 |
2014-05-05 | 129.00 | 132.38 | 128.95 | 131.96 | 4026799 |
2014-05-06 | 131.75 | 131.92 | 130.70 | 130.83 | 4032030 |
2014-05-07 | 130.77 | 131.10 | 129.20 | 130.35 | 2900669 |
2014-05-08 | 130.17 | 131.27 | 130.17 | 130.57 | 2988854 |
2014-05-09 | 130.26 | 131.33 | 129.88 | 131.10 | 2544165 |
2014-05-12 | 131.82 | 132.99 | 131.64 | 132.60 | 3288554 |
2014-05-13 | 133.01 | 133.83 | 132.86 | 133.45 | 3132290 |
2014-05-14 | 133.80 | 133.97 | 132.69 | 132.99 | 2884647 |
2014-05-15 | 132.70 | 132.86 | 130.56 | 131.21 | 3597638 |
2014-05-16 | 131.31 | 131.71 | 130.03 | 130.81 | 2964672 |
2014-05-19 | 130.42 | 132.07 | 130.35 | 131.35 | 2103213 |
2014-05-20 | 130.94 | 131.60 | 129.07 | 129.58 | 2996348 |
2014-05-21 | 130.43 | 131.43 | 130.04 | 130.96 | 2476186 |
2014-05-22 | 131.66 | 132.48 | 131.27 | 131.84 | 2370809 |
2014-05-23 | 132.00 | 132.58 | 131.93 | 132.41 | 1956559 |
2014-05-27 | 133.09 | 134.21 | 132.87 | 134.17 | 3086912 |
2014-05-28 | 134.17 | 135.15 | 134.17 | 134.33 | 2609712 |
2014-05-29 | 134.71 | 135.20 | 134.43 | 135.14 | 2234120 |
2014-05-30 | 134.67 | 135.44 | 134.04 | 135.25 | 2762624 |
2014-06-02 | 135.50 | 136.03 | 134.77 | 135.90 | 2630152 |
2014-06-03 | 135.80 | 136.53 | 135.62 | 135.88 | 2468882 |
2014-06-04 | 135.54 | 135.55 | 134.59 | 135.33 | 2601922 |
2014-06-05 | 135.65 | 137.38 | 135.65 | 136.82 | 3493276 |
2014-06-06 | 137.39 | 138.25 | 137.12 | 138.25 | 2711659 |
2014-06-09 | 138.25 | 138.39 | 137.50 | 137.96 | 2585342 |
2014-06-10 | 137.59 | 137.75 | 136.29 | 137.25 | 2370554 |
2014-06-11 | 135.25 | 135.53 | 133.82 | 134.10 | 5558856 |
2014-06-12 | 133.86 | 134.17 | 131.64 | 132.19 | 3831603 |
2014-06-13 | 132.53 | 132.95 | 131.55 | 132.29 | 2376911 |
2014-06-16 | 132.20 | 133.13 | 131.65 | 132.54 | 2169076 |
2014-06-17 | 132.10 | 133.05 | 131.72 | 132.45 | 2223350 |
2014-06-18 | 132.61 | 132.67 | 131.03 | 132.48 | 2865125 |
2014-06-19 | 132.48 | 132.93 | 131.80 | 132.82 | 2795278 |
2014-06-20 | 133.48 | 134.08 | 132.09 | 132.10 | 8086238 |
2014-06-23 | 132.32 | 132.53 | 130.65 | 130.85 | 4436368 |
2014-06-24 | 130.50 | 131.24 | 129.00 | 129.15 | 4322064 |
2014-06-25 | 129.04 | 129.14 | 126.28 | 127.06 | 7930180 |
2014-06-26 | 127.41 | 128.44 | 126.36 | 128.02 | 3929845 |
2014-06-27 | 128.07 | 128.78 | 127.56 | 128.54 | 3688198 |
2014-06-30 | 127.91 | 127.91 | 126.20 | 127.23 | 5714756 |
2014-07-01 | 127.66 | 128.33 | 127.36 | 128.15 | 3776278 |
2014-07-02 | 128.15 | 128.50 | 127.34 | 127.62 | 2859242 |
2014-07-03 | 127.99 | 128.62 | 127.70 | 128.51 | 1997530 |
2014-07-07 | 128.10 | 129.50 | 127.77 | 129.09 | 3161772 |
2014-07-08 | 128.89 | 128.97 | 125.92 | 126.79 | 5725199 |
2014-07-09 | 128.31 | 128.32 | 125.91 | 126.79 | 8025001 |
2014-07-10 | 125.54 | 127.63 | 125.12 | 126.79 | 3936933 |
2014-07-11 | 127.18 | 128.24 | 126.36 | 128.09 | 3194698 |
2014-07-14 | 128.91 | 130.58 | 128.76 | 129.52 | 5271166 |
2014-07-15 | 130.31 | 130.31 | 128.34 | 129.10 | 4916677 |
2014-07-16 | 129.56 | 129.56 | 127.14 | 127.42 | 5265197 |
2014-07-17 | 127.21 | 128.18 | 125.79 | 125.88 | 5296017 |
2014-07-18 | 126.38 | 127.82 | 126.25 | 127.64 | 3107465 |
2014-07-21 | 127.30 | 128.42 | 126.77 | 128.30 | 2742998 |
2014-07-22 | 128.99 | 130.01 | 128.58 | 129.74 | 5107214 |
2014-07-23 | 127.79 | 128.40 | 126.02 | 126.71 | 12326310 |
2014-07-24 | 125.92 | 126.05 | 124.00 | 124.40 | 10307154 |
2014-07-25 | 124.48 | 124.53 | 122.41 | 123.20 | 6124206 |
2014-07-28 | 123.44 | 124.56 | 122.16 | 123.06 | 4982485 |
2014-07-29 | 123.31 | 123.63 | 122.20 | 122.32 | 4101880 |
2014-07-30 | 123.20 | 123.80 | 121.76 | 122.29 | 4049024 |
2014-07-31 | 121.47 | 122.05 | 120.41 | 120.48 | 5591290 |
2014-08-01 | 120.45 | 121.71 | 119.64 | 120.38 | 5852726 |
2014-08-04 | 120.80 | 121.19 | 119.77 | 119.93 | 4671123 |
2014-08-05 | 119.67 | 121.98 | 119.66 | 121.27 | 6098103 |
2014-08-06 | 119.32 | 119.36 | 117.87 | 118.34 | 6239710 |
2014-08-07 | 119.00 | 120.22 | 118.87 | 119.84 | 4650601 |
2014-08-08 | 119.80 | 120.65 | 119.28 | 120.63 | 4349725 |
2014-08-11 | 121.15 | 121.76 | 120.75 | 120.80 | 2811028 |
2014-08-12 | 120.51 | 120.94 | 120.01 | 120.47 | 2304913 |
2014-08-13 | 120.67 | 122.23 | 120.63 | 121.98 | 2645808 |
2014-08-14 | 122.20 | 124.69 | 122.16 | 124.11 | 4825075 |
2014-08-15 | 124.50 | 124.50 | 122.15 | 123.16 | 4573022 |
2014-08-18 | 123.58 | 125.24 | 123.57 | 124.98 | 4201803 |
2014-08-19 | 125.22 | 125.79 | 125.11 | 125.58 | 2991557 |
2014-08-20 | 125.89 | 127.71 | 125.58 | 127.35 | 4335358 |
2014-08-21 | 127.54 | 127.78 | 126.74 | 127.50 | 2524057 |
2014-08-22 | 127.33 | 127.80 | 126.96 | 127.46 | 2400949 |
2014-08-25 | 128.08 | 128.49 | 127.78 | 128.33 | 2314353 |
2014-08-26 | 128.69 | 129.13 | 128.31 | 128.60 | 2334219 |
2014-08-27 | 128.77 | 128.99 | 127.95 | 128.20 | 3079182 |
2014-08-28 | 127.34 | 127.75 | 126.72 | 127.11 | 3079399 |
2014-08-29 | 127.35 | 127.35 | 126.05 | 126.80 | 3032810 |
2014-09-02 | 125.62 | 126.26 | 124.57 | 125.48 | 4584780 |
2014-09-03 | 125.46 | 126.24 | 125.20 | 125.94 | 3966666 |
2014-09-04 | 126.38 | 126.75 | 125.26 | 125.46 | 2984001 |
2014-09-05 | 125.43 | 125.55 | 124.10 | 124.69 | 4917882 |
2014-09-08 | 125.90 | 128.25 | 125.90 | 127.98 | 6103489 |
2014-09-09 | 127.81 | 128.68 | 127.62 | 128.21 | 4866412 |
2014-09-10 | 128.47 | 128.47 | 127.48 | 128.22 | 3070267 |
2014-09-11 | 127.82 | 127.99 | 127.20 | 127.64 | 1988616 |
2014-09-12 | 127.49 | 127.56 | 126.61 | 126.95 | 3109244 |
2014-09-15 | 126.92 | 126.95 | 125.69 | 126.31 | 3265859 |
2014-09-16 | 126.20 | 127.70 | 125.72 | 127.32 | 3379618 |
2014-09-17 | 128.25 | 128.38 | 127.20 | 127.76 | 3139781 |
2014-09-18 | 128.00 | 128.90 | 128.00 | 128.58 | 2722296 |
2014-09-19 | 129.27 | 129.70 | 128.92 | 129.35 | 5635667 |
2014-09-22 | 129.37 | 129.87 | 128.46 | 128.61 | 2890261 |
2014-09-23 | 128.28 | 128.54 | 127.03 | 127.38 | 2963455 |
2014-09-24 | 127.46 | 128.80 | 127.23 | 128.58 | 2891440 |
2014-09-25 | 128.31 | 128.49 | 127.01 | 127.14 | 2913091 |
2014-09-26 | 127.19 | 129.00 | 126.96 | 128.69 | 2524326 |
2014-09-29 | 127.21 | 129.53 | 127.00 | 128.77 | 3490832 |
2014-09-30 | 128.57 | 129.39 | 127.31 | 127.38 | 4009907 |
2014-10-01 | 127.37 | 127.37 | 124.31 | 124.67 | 5272526 |
2014-10-02 | 124.40 | 125.55 | 123.84 | 124.17 | 3207500 |
2014-10-03 | 124.66 | 126.87 | 124.66 | 126.36 | 3081354 |
2014-10-06 | 127.09 | 127.19 | 125.38 | 126.26 | 2680998 |
2014-10-07 | 125.52 | 125.52 | 123.29 | 123.32 | 3564807 |
2014-10-08 | 123.47 | 125.09 | 122.15 | 124.98 | 3613817 |
2014-10-09 | 124.72 | 124.75 | 122.31 | 122.76 | 4874923 |
2014-10-10 | 122.87 | 123.36 | 121.50 | 121.50 | 4220241 |
2014-10-13 | 122.05 | 123.19 | 120.26 | 120.45 | 3883441 |
2014-10-14 | 121.84 | 123.37 | 120.72 | 122.29 | 3768207 |
2014-10-15 | 121.06 | 121.12 | 116.32 | 120.19 | 7819029 |
2014-10-16 | 118.91 | 121.30 | 118.39 | 120.29 | 4492603 |
2014-10-17 | 122.05 | 123.87 | 121.78 | 123.24 | 4872389 |
2014-10-20 | 123.39 | 124.72 | 123.00 | 124.31 | 3676264 |
2014-10-21 | 125.21 | 127.24 | 124.93 | 127.12 | 5209474 |
2014-10-22 | 127.99 | 128.00 | 121.34 | 121.45 | 13844400 |
2014-10-23 | 121.27 | 122.88 | 121.06 | 122.03 | 7806465 |
2014-10-24 | 122.20 | 122.84 | 121.26 | 122.24 | 4016436 |
2014-10-27 | 122.13 | 122.23 | 121.26 | 122.12 | 2944389 |
2014-10-28 | 122.50 | 123.79 | 121.96 | 123.61 | 4163622 |
2014-10-29 | 124.48 | 124.48 | 122.56 | 123.08 | 3246309 |
2014-10-30 | 122.52 | 124.12 | 122.01 | 123.82 | 2569875 |
2014-10-31 | 125.03 | 125.89 | 124.73 | 124.91 | 4668628 |
2014-11-03 | 125.35 | 126.25 | 124.89 | 126.03 | 3907297 |
2014-11-04 | 125.94 | 126.71 | 125.26 | 125.84 | 3684838 |
2014-11-05 | 126.01 | 126.25 | 124.20 | 124.22 | 3334000 |
2014-11-06 | 124.48 | 124.80 | 123.37 | 124.58 | 2341850 |
2014-11-07 | 124.93 | 124.94 | 124.17 | 124.45 | 2366682 |
2014-11-10 | 124.87 | 124.99 | 123.80 | 124.64 | 2622734 |
2014-11-11 | 124.58 | 125.73 | 124.45 | 125.36 | 3056237 |
2014-11-12 | 124.51 | 126.19 | 124.47 | 125.87 | 3075041 |
2014-11-13 | 125.74 | 128.24 | 125.74 | 128.03 | 1471169 |
2014-11-14 | 128.53 | 129.78 | 127.85 | 128.86 | 6235584 |
2014-11-17 | 128.70 | 129.17 | 127.55 | 128.42 | 3752879 |
2014-11-18 | 128.55 | 131.33 | 128.04 | 130.66 | 5701297 |
2014-11-19 | 130.59 | 132.74 | 130.25 | 131.61 | 5037575 |
2014-11-20 | 130.94 | 132.40 | 130.71 | 131.70 | 4052829 |
2014-11-21 | 132.72 | 133.36 | 132.51 | 132.78 | 4227147 |
2014-11-24 | 133.45 | 134.74 | 133.44 | 134.61 | 4161488 |
2014-11-25 | 134.74 | 135.60 | 134.74 | 134.81 | 4301649 |
2014-11-26 | 134.95 | 135.30 | 134.39 | 134.78 | 2660270 |
2014-11-28 | 135.51 | 135.78 | 134.04 | 134.36 | 2089964 |
2014-12-01 | 134.31 | 134.40 | 132.20 | 132.39 | 3473742 |
2014-12-02 | 132.50 | 132.96 | 131.75 | 132.28 | 2904938 |
2014-12-03 | 132.65 | 133.28 | 131.43 | 131.97 | 4627532 |
2014-12-04 | 131.97 | 132.52 | 130.92 | 131.32 | 2805880 |
2014-12-05 | 131.72 | 132.62 | 131.53 | 132.21 | 2580216 |
2014-12-08 | 132.02 | 132.07 | 129.87 | 130.28 | 2862356 |
2014-12-09 | 128.56 | 129.72 | 127.74 | 129.66 | 3085085 |
2014-12-10 | 128.81 | 128.98 | 124.54 | 124.64 | 6651721 |
2014-12-11 | 125.22 | 125.65 | 123.00 | 123.37 | 6702054 |
2014-12-12 | 122.24 | 122.27 | 120.58 | 120.77 | 6661058 |
2014-12-15 | 121.40 | 122.88 | 120.60 | 122.08 | 6238775 |
2014-12-16 | 125.04 | 125.54 | 123.91 | 124.25 | 7919932 |
2014-12-17 | 124.28 | 125.38 | 123.42 | 125.06 | 6726507 |
2014-12-18 | 127.13 | 127.35 | 124.77 | 125.67 | 6485926 |
2014-12-19 | 125.63 | 127.42 | 125.50 | 126.23 | 7680805 |
2014-12-22 | 126.73 | 128.54 | 126.73 | 128.22 | 3189253 |
2014-12-23 | 129.04 | 130.65 | 128.65 | 130.03 | 4028939 |
2014-12-24 | 130.30 | 132.33 | 130.17 | 131.24 | 2125345 |
2014-12-26 | 131.29 | 131.93 | 130.23 | 131.63 | 2242857 |
2014-12-29 | 131.72 | 132.73 | 131.17 | 132.29 | 2718379 |
2014-12-30 | 132.00 | 132.28 | 131.52 | 131.83 | 2447665 |
2014-12-31 | 132.25 | 132.30 | 129.86 | 129.98 | 2712384 |
2015-01-02 | 131.07 | 131.84 | 129.09 | 129.95 | 4294241 |
2015-01-05 | 129.66 | 129.92 | 128.61 | 129.05 | 5024782 |
2015-01-06 | 129.05 | 129.62 | 126.18 | 127.53 | 4992814 |
2015-01-07 | 128.74 | 129.97 | 128.72 | 129.51 | 3573197 |
2015-01-08 | 130.60 | 131.99 | 130.40 | 131.80 | 4503399 |
2015-01-09 | 131.59 | 132.26 | 130.93 | 131.54 | 3056368 |
2015-01-12 | 132.24 | 132.26 | 129.95 | 130.87 | 3552653 |
2015-01-13 | 132.00 | 133.91 | 130.17 | 131.17 | 3441654 |
2015-01-14 | 129.03 | 131.29 | 128.95 | 130.38 | 3559535 |
2015-01-15 | 130.25 | 131.83 | 129.70 | 130.14 | 3901990 |
2015-01-16 | 129.75 | 131.02 | 129.11 | 130.78 | 4425638 |
2015-01-20 | 131.45 | 132.00 | 129.45 | 131.22 | 3143746 |
2015-01-21 | 130.87 | 132.87 | 130.57 | 132.41 | 2898621 |
2015-01-22 | 133.38 | 136.21 | 133.05 | 135.64 | 4971293 |
2015-01-23 | 135.57 | 135.78 | 134.60 | 134.62 | 3828329 |
2015-01-26 | 135.00 | 135.25 | 133.53 | 134.07 | 3900544 |
2015-01-27 | 132.40 | 132.99 | 130.74 | 132.48 | 5243868 |
2015-01-28 | 136.30 | 141.89 | 135.92 | 139.64 | 14355109 |
2015-01-29 | 139.69 | 148.25 | 139.63 | 147.78 | 15161711 |
2015-01-30 | 146.22 | 146.85 | 144.37 | 145.37 | 11271116 |
2015-02-02 | 143.72 | 146.59 | 143.05 | 146.26 | 6790894 |
2015-02-03 | 146.37 | 148.00 | 146.18 | 147.34 | 5978190 |
2015-02-04 | 145.97 | 148.39 | 145.93 | 147.22 | 4766204 |
2015-02-05 | 147.26 | 148.87 | 146.46 | 148.60 | 4252602 |
2015-02-06 | 148.62 | 148.89 | 147.70 | 148.00 | 4398762 |
2015-02-09 | 146.16 | 148.16 | 145.63 | 147.58 | 4203329 |
2015-02-10 | 148.20 | 148.71 | 147.50 | 148.04 | 4034851 |
2015-02-11 | 147.51 | 148.38 | 147.09 | 147.92 | 3272669 |
2015-02-12 | 148.26 | 148.57 | 147.68 | 148.09 | 2998941 |
2015-02-13 | 147.98 | 149.84 | 147.64 | 149.73 | 3418587 |
2015-02-17 | 148.72 | 149.96 | 148.52 | 149.92 | 3622369 |
2015-02-18 | 149.70 | 151.62 | 149.37 | 151.17 | 3722117 |
2015-02-19 | 151.05 | 154.24 | 151.00 | 153.75 | 4384014 |
2015-02-20 | 153.80 | 158.83 | 153.80 | 158.31 | 9365978 |
2015-02-23 | 155.00 | 155.92 | 153.36 | 154.74 | 8653655 |
2015-02-24 | 153.50 | 154.78 | 153.21 | 154.38 | 4391701 |
2015-02-25 | 154.31 | 154.74 | 152.14 | 153.01 | 4800528 |
2015-02-26 | 152.31 | 152.38 | 150.81 | 151.73 | 5149342 |
2015-02-27 | 151.00 | 151.89 | 150.45 | 150.85 | 4330678 |
2015-03-02 | 150.75 | 154.15 | 150.75 | 153.80 | 4622793 |
2015-03-03 | 154.71 | 156.91 | 154.17 | 155.57 | 8656618 |
2015-03-04 | 154.62 | 155.22 | 154.00 | 154.35 | 4476188 |
2015-03-05 | 154.86 | 155.98 | 154.31 | 154.47 | 3327492 |
2015-03-06 | 153.92 | 155.03 | 152.81 | 153.12 | 3556216 |
2015-03-09 | 153.30 | 155.61 | 153.15 | 154.75 | 3432956 |
2015-03-10 | 153.30 | 154.13 | 152.42 | 152.42 | 3839572 |
2015-03-11 | 152.51 | 152.69 | 151.17 | 151.17 | 3395401 |
2015-03-12 | 151.28 | 152.92 | 151.28 | 152.04 | 2965067 |
2015-03-13 | 151.89 | 152.39 | 149.79 | 151.57 | 3569581 |
2015-03-16 | 152.39 | 154.19 | 152.27 | 153.67 | 2742901 |
2015-03-17 | 152.88 | 155.00 | 152.73 | 154.51 | 2927179 |
2015-03-18 | 154.04 | 155.99 | 152.11 | 155.73 | 4053609 |
2015-03-19 | 154.91 | 155.33 | 153.66 | 154.11 | 2539041 |
2015-03-20 | 155.04 | 155.49 | 154.48 | 154.50 | 4464270 |
2015-03-23 | 154.98 | 154.98 | 152.81 | 152.81 | 3029723 |
2015-03-24 | 151.96 | 152.62 | 151.35 | 151.65 | 3319274 |
2015-03-25 | 151.40 | 152.04 | 148.13 | 148.23 | 3747926 |
2015-03-26 | 147.83 | 148.85 | 145.96 | 148.17 | 3627403 |
2015-03-27 | 148.59 | 149.31 | 147.49 | 148.85 | 2600252 |
2015-03-30 | 150.08 | 153.17 | 149.98 | 152.70 | 3738731 |
2015-03-31 | 152.23 | 152.25 | 149.94 | 150.08 | 2975622 |
2015-04-01 | 149.97 | 150.02 | 146.82 | 148.64 | 4167631 |
2015-04-02 | 149.14 | 150.50 | 148.31 | 149.28 | 2934194 |
2015-04-06 | 148.15 | 151.45 | 148.00 | 150.93 | 3371457 |
2015-04-07 | 151.27 | 153.50 | 151.14 | 152.32 | 4299482 |
2015-04-08 | 152.19 | 153.50 | 152.19 | 153.36 | 2763398 |
2015-04-09 | 152.62 | 153.67 | 151.63 | 153.42 | 3966815 |
2015-04-10 | 153.55 | 154.96 | 153.25 | 154.38 | 3182990 |
2015-04-13 | 153.79 | 155.50 | 152.96 | 153.24 | 3034047 |
2015-04-14 | 152.93 | 153.54 | 151.59 | 153.21 | 2845971 |
2015-04-15 | 154.37 | 154.37 | 152.21 | 152.43 | 3687428 |
2015-04-16 | 151.66 | 152.53 | 151.05 | 151.97 | 2559883 |
2015-04-17 | 150.88 | 151.43 | 149.44 | 149.60 | 4671622 |
2015-04-20 | 151.06 | 153.55 | 151.01 | 152.67 | 3169131 |
2015-04-21 | 153.51 | 154.09 | 152.00 | 153.33 | 3772879 |
2015-04-22 | 152.36 | 153.00 | 148.85 | 151.19 | 8468924 |
2015-04-23 | 150.83 | 150.83 | 149.73 | 149.87 | 4080811 |
2015-04-24 | 149.54 | 149.86 | 148.02 | 148.40 | 4889228 |
2015-04-27 | 148.59 | 149.00 | 147.71 | 147.80 | 4603511 |
2015-04-28 | 147.90 | 148.37 | 146.01 | 147.51 | 4352892 |
2015-04-29 | 147.07 | 147.45 | 145.90 | 146.15 | 4761676 |
2015-04-30 | 145.25 | 145.94 | 142.75 | 143.34 | 4925252 |
2015-05-01 | 144.41 | 145.07 | 143.84 | 144.67 | 3556817 |
2015-05-04 | 143.85 | 144.79 | 143.18 | 144.02 | 8977535 |
2015-05-05 | 143.76 | 144.70 | 142.27 | 142.91 | 3670396 |
2015-05-06 | 143.01 | 143.15 | 140.43 | 141.04 | 5313484 |
2015-05-07 | 140.56 | 142.18 | 140.48 | 141.49 | 4868673 |
2015-05-08 | 143.00 | 145.94 | 142.98 | 145.46 | 7068011 |
2015-05-11 | 145.55 | 146.79 | 145.13 | 145.89 | 3969023 |
2015-05-12 | 144.94 | 146.08 | 144.01 | 145.43 | 3543850 |
2015-05-13 | 145.41 | 146.53 | 145.10 | 145.62 | 2680190 |
2015-05-14 | 146.88 | 148.25 | 146.65 | 147.96 | 3495827 |
2015-05-15 | 148.05 | 148.30 | 146.34 | 146.88 | 3368855 |
2015-05-18 | 146.88 | 147.24 | 146.30 | 146.71 | 2153190 |
2015-05-19 | 147.18 | 147.77 | 146.73 | 147.05 | 2366375 |
2015-05-20 | 147.14 | 147.34 | 146.10 | 146.42 | 2104019 |
2015-05-21 | 146.56 | 147.71 | 146.10 | 147.35 | 2676437 |
2015-05-22 | 147.26 | 147.27 | 144.80 | 144.81 | 3877994 |
2015-05-26 | 144.34 | 144.43 | 142.16 | 142.80 | 3476752 |
2015-05-27 | 143.42 | 143.75 | 142.58 | 143.00 | 2837146 |
2015-05-28 | 142.51 | 145.29 | 141.58 | 142.33 | 3103154 |
2015-05-29 | 142.26 | 142.26 | 140.32 | 140.52 | 6199220 |
2015-06-01 | 141.45 | 142.05 | 140.27 | 141.25 | 3897020 |
2015-06-02 | 141.44 | 144.46 | 140.63 | 143.25 | 4986500 |
2015-06-03 | 143.78 | 145.06 | 142.89 | 143.81 | 3755788 |
2015-06-04 | 143.22 | 143.23 | 140.95 | 141.19 | 3239507 |
2015-06-05 | 141.04 | 141.37 | 140.05 | 140.73 | 3215636 |
2015-06-08 | 140.24 | 141.35 | 140.20 | 140.64 | 2756645 |
2015-06-09 | 140.50 | 140.99 | 139.90 | 140.10 | 2647571 |
2015-06-10 | 140.68 | 142.60 | 140.29 | 141.62 | 2784396 |
2015-06-11 | 142.01 | 143.98 | 141.75 | 142.96 | 2924468 |
2015-06-12 | 142.62 | 142.86 | 141.09 | 142.80 | 2395238 |
2015-06-15 | 142.04 | 142.59 | 141.28 | 142.29 | 2631428 |
2015-06-16 | 141.42 | 143.58 | 141.42 | 142.34 | 2450557 |
2015-06-17 | 142.87 | 144.00 | 141.90 | 143.43 | 2775397 |
2015-06-18 | 143.91 | 146.53 | 143.91 | 145.38 | 3728900 |
2015-06-19 | 145.19 | 146.10 | 144.95 | 145.13 | 4837280 |
2015-06-22 | 146.07 | 146.21 | 145.09 | 145.70 | 2086105 |
2015-06-23 | 146.33 | 146.45 | 143.80 | 144.43 | 2864424 |
2015-06-24 | 143.76 | 144.80 | 142.51 | 143.00 | 3989088 |
2015-06-25 | 143.27 | 143.76 | 142.34 | 142.45 | 2153754 |
2015-06-26 | 143.03 | 143.04 | 141.89 | 142.48 | 3153251 |
2015-06-29 | 140.96 | 141.32 | 138.58 | 138.73 | 3755500 |
2015-06-30 | 140.06 | 140.06 | 138.44 | 138.72 | 3434761 |
2015-07-01 | 140.48 | 141.14 | 140.02 | 140.73 | 3260868 |
2015-07-02 | 141.29 | 141.52 | 139.88 | 140.21 | 2116516 |
2015-07-06 | 139.02 | 140.73 | 139.00 | 140.52 | 2093398 |
2015-07-07 | 140.80 | 143.44 | 140.14 | 143.15 | 3712024 |
2015-07-08 | 142.50 | 143.15 | 141.52 | 141.92 | 3386472 |
2015-07-09 | 143.89 | 144.20 | 142.73 | 142.80 | 2486829 |
2015-07-10 | 144.14 | 145.19 | 143.87 | 144.48 | 2192062 |
2015-07-13 | 145.96 | 146.75 | 145.60 | 146.62 | 2194245 |
2015-07-14 | 146.76 | 148.30 | 146.45 | 147.75 | 3388765 |
2015-07-15 | 147.75 | 147.75 | 146.48 | 146.89 | 2653911 |
2015-07-16 | 147.79 | 148.80 | 147.77 | 148.49 | 2509591 |
2015-07-17 | 147.25 | 147.44 | 146.02 | 146.84 | 3127129 |
2015-07-20 | 147.11 | 147.20 | 145.91 | 146.72 | 3016807 |
2015-07-21 | 146.59 | 146.59 | 144.22 | 145.00 | 4452562 |
2015-07-22 | 148.90 | 149.18 | 145.11 | 146.47 | 6238400 |
2015-07-23 | 147.00 | 147.95 | 145.79 | 146.11 | 4116025 |
2015-07-24 | 145.81 | 146.47 | 143.98 | 144.06 | 2454976 |
2015-07-27 | 143.22 | 143.35 | 140.80 | 141.03 | 3532068 |
2015-07-28 | 141.61 | 142.17 | 139.51 | 141.81 | 4138151 |
2015-07-29 | 142.48 | 144.61 | 142.37 | 144.14 | 3260403 |
2015-07-30 | 143.35 | 143.92 | 142.21 | 143.01 | 2643990 |
2015-07-31 | 143.76 | 144.92 | 143.29 | 144.17 | 3163496 |
2015-08-03 | 144.44 | 144.75 | 142.59 | 143.69 | 3087956 |
2015-08-04 | 143.55 | 144.87 | 143.04 | 143.54 | 1972989 |
2015-08-05 | 143.90 | 145.60 | 143.77 | 144.95 | 2926094 |
2015-08-06 | 144.70 | 145.25 | 143.42 | 143.82 | 2457029 |
2015-08-07 | 143.22 | 143.84 | 141.70 | 142.42 | 2953194 |
2015-08-10 | 143.79 | 146.77 | 143.78 | 145.86 | 3432610 |
2015-08-11 | 144.14 | 144.93 | 143.28 | 144.05 | 2816679 |
2015-08-12 | 142.55 | 143.01 | 139.86 | 142.43 | 4405521 |
2015-08-13 | 142.03 | 145.45 | 141.53 | 144.81 | 5129524 |
2015-08-14 | 144.61 | 145.47 | 143.76 | 145.09 | 2927085 |
2015-08-17 | 144.60 | 144.86 | 142.93 | 144.44 | 3745958 |
2015-08-18 | 144.39 | 145.21 | 143.82 | 144.60 | 1955511 |
2015-08-19 | 143.42 | 144.48 | 142.32 | 142.72 | 2967691 |
2015-08-20 | 141.62 | 141.90 | 136.90 | 137.02 | 6601375 |
2015-08-21 | 134.88 | 135.09 | 131.46 | 131.71 | 7957580 |
2015-08-24 | 123.64 | 135.50 | 115.14 | 127.19 | 9425772 |
2015-08-25 | 130.00 | 130.72 | 125.43 | 125.49 | 7159116 |
2015-08-26 | 129.34 | 129.76 | 125.23 | 129.34 | 6428364 |
2015-08-27 | 131.08 | 132.36 | 129.46 | 131.87 | 5754555 |
2015-08-28 | 131.43 | 133.72 | 130.86 | 133.24 | 4508774 |
2015-08-31 | 132.37 | 132.70 | 130.39 | 130.68 | 4231666 |
2015-09-01 | 128.16 | 128.99 | 126.94 | 127.44 | 5772654 |
2015-09-02 | 128.71 | 130.67 | 127.74 | 130.63 | 4809344 |
2015-09-03 | 132.31 | 132.35 | 130.48 | 131.02 | 3379456 |
2015-09-04 | 129.55 | 130.49 | 128.66 | 129.76 | 3746661 |
2015-09-08 | 132.27 | 133.99 | 132.00 | 133.82 | 3505842 |
2015-09-09 | 135.59 | 136.25 | 132.21 | 132.65 | 4713931 |
2015-09-10 | 132.34 | 134.57 | 132.27 | 133.55 | 2932190 |
2015-09-11 | 133.16 | 134.86 | 132.89 | 134.67 | 2628223 |
2015-09-14 | 134.72 | 135.13 | 133.73 | 134.43 | 2389564 |
2015-09-15 | 134.52 | 137.00 | 134.52 | 136.30 | 3761791 |
2015-09-16 | 136.26 | 137.43 | 136.01 | 137.20 | 2505018 |
2015-09-17 | 137.36 | 139.91 | 136.94 | 137.45 | 3405575 |
2015-09-18 | 135.75 | 137.69 | 134.40 | 136.09 | 7302713 |
2015-09-21 | 136.42 | 137.45 | 134.94 | 136.02 | 2460863 |
2015-09-22 | 134.49 | 134.49 | 132.52 | 133.99 | 3465047 |
2015-09-23 | 134.66 | 135.00 | 131.61 | 131.67 | 4907463 |
2015-09-24 | 130.72 | 130.77 | 127.18 | 129.75 | 5297754 |
2015-09-25 | 131.57 | 131.73 | 129.28 | 131.01 | 4149869 |
2015-09-28 | 130.44 | 130.48 | 128.03 | 128.13 | 4159998 |
2015-09-29 | 128.11 | 129.15 | 127.47 | 128.75 | 2935066 |
2015-09-30 | 130.27 | 131.41 | 129.62 | 130.95 | 3062539 |
2015-10-01 | 131.32 | 131.79 | 128.98 | 130.61 | 2878388 |
2015-10-02 | 129.00 | 132.59 | 128.56 | 132.56 | 3020473 |
2015-10-05 | 132.28 | 134.15 | 131.35 | 134.02 | 4587547 |
2015-10-06 | 134.10 | 135.54 | 133.67 | 134.63 | 3059566 |
2015-10-07 | 135.69 | 137.73 | 135.26 | 137.02 | 3284110 |
2015-10-08 | 136.66 | 139.35 | 136.07 | 139.04 | 2835713 |
2015-10-09 | 139.07 | 140.24 | 138.36 | 139.70 | 3065696 |
2015-10-12 | 139.93 | 141.07 | 139.32 | 140.68 | 1942171 |
2015-10-13 | 139.44 | 140.50 | 139.43 | 140.29 | 2339688 |
2015-10-14 | 139.75 | 140.89 | 133.58 | 134.22 | 8752268 |
2015-10-15 | 135.16 | 137.67 | 135.00 | 137.39 | 6368293 |
2015-10-16 | 137.43 | 138.73 | 136.52 | 137.60 | 3173730 |
2015-10-19 | 137.60 | 138.61 | 136.39 | 138.42 | 4021966 |
2015-10-20 | 137.94 | 139.93 | 137.58 | 138.88 | 4202644 |
2015-10-21 | 141.70 | 142.15 | 136.61 | 141.19 | 8976770 |
2015-10-22 | 142.00 | 147.36 | 141.93 | 146.31 | 6976272 |
2015-10-23 | 147.37 | 147.75 | 144.91 | 146.70 | 4691229 |
2015-10-26 | 146.21 | 147.23 | 145.55 | 146.70 | 3143377 |
2015-10-27 | 146.22 | 148.99 | 146.01 | 148.46 | 3411338 |
2015-10-28 | 147.99 | 148.81 | 145.14 | 147.88 | 4408322 |
2015-10-29 | 147.54 | 147.87 | 145.83 | 147.18 | 3072059 |
2015-10-30 | 147.40 | 149.60 | 147.09 | 148.07 | 3938024 |
2015-11-02 | 148.38 | 149.47 | 147.56 | 148.40 | 2516741 |
2015-11-03 | 148.03 | 148.46 | 147.14 | 148.09 | 2469950 |
2015-11-04 | 147.26 | 148.76 | 147.18 | 148.19 | 2771502 |
2015-11-05 | 148.19 | 148.84 | 146.49 | 147.97 | 2545390 |
2015-11-06 | 146.58 | 148.17 | 146.01 | 147.94 | 2294109 |
2015-11-09 | 146.90 | 147.48 | 145.18 | 145.98 | 2980833 |
2015-11-10 | 145.28 | 146.14 | 144.03 | 145.15 | 2524124 |
2015-11-11 | 145.20 | 145.83 | 144.52 | 144.99 | 1589325 |
2015-11-12 | 143.00 | 144.40 | 141.59 | 142.54 | 3796804 |
2015-11-13 | 142.33 | 143.89 | 141.86 | 142.59 | 3063778 |
2015-11-16 | 142.58 | 144.50 | 142.33 | 144.42 | 2378347 |
2015-11-17 | 145.29 | 146.59 | 144.64 | 146.08 | 3038332 |
2015-11-18 | 146.24 | 148.39 | 146.23 | 148.28 | 3101147 |
2015-11-19 | 148.79 | 149.48 | 148.26 | 149.24 | 2492572 |
2015-11-20 | 149.84 | 150.59 | 149.12 | 149.40 | 3210204 |
2015-11-23 | 149.39 | 149.70 | 147.71 | 148.34 | 3183717 |
2015-11-24 | 147.49 | 149.59 | 147.22 | 148.65 | 2626649 |
2015-11-25 | 149.04 | 149.15 | 147.38 | 147.43 | 1852242 |
2015-11-27 | 147.50 | 147.97 | 146.68 | 146.95 | 1282131 |
2015-11-30 | 146.97 | 147.26 | 145.36 | 145.45 | 3176745 |
2015-12-01 | 146.54 | 149.40 | 146.47 | 147.74 | 3444346 |
2015-12-02 | 147.55 | 148.03 | 146.38 | 146.96 | 2648847 |
2015-12-03 | 147.05 | 147.63 | 144.28 | 145.56 | 3008659 |
2015-12-04 | 146.35 | 148.78 | 146.09 | 148.50 | 3892856 |
2015-12-07 | 148.30 | 149.50 | 147.32 | 148.45 | 3417715 |
2015-12-08 | 146.82 | 147.23 | 144.65 | 144.99 | 5021095 |
2015-12-09 | 144.60 | 145.69 | 142.27 | 144.24 | 5124573 |
2015-12-10 | 144.62 | 147.46 | 144.16 | 146.41 | 3278542 |
2015-12-11 | 145.00 | 145.70 | 143.72 | 144.62 | 3684667 |
2015-12-14 | 144.50 | 144.50 | 141.46 | 143.00 | 4845032 |
2015-12-15 | 145.66 | 147.10 | 144.12 | 146.53 | 4705329 |
2015-12-16 | 147.98 | 148.61 | 146.23 | 148.11 | 3316048 |
2015-12-17 | 148.85 | 149.80 | 145.50 | 145.56 | 3448810 |
2015-12-18 | 144.41 | 144.41 | 138.89 | 139.58 | 9951965 |
2015-12-21 | 140.21 | 141.94 | 139.70 | 140.90 | 3746389 |
2015-12-22 | 141.72 | 142.79 | 140.50 | 142.38 | 2791715 |
2015-12-23 | 143.08 | 144.07 | 142.81 | 144.06 | 3353868 |
2015-12-24 | 143.60 | 143.93 | 143.36 | 143.53 | 1184981 |
2015-12-28 | 143.26 | 144.67 | 142.85 | 144.54 | 1980017 |
2015-12-29 | 145.06 | 147.56 | 145.00 | 147.35 | 3133578 |
2015-12-30 | 147.22 | 148.00 | 146.01 | 146.41 | 1618958 |
2015-12-31 | 145.96 | 145.96 | 144.50 | 144.59 | 2105228 |
2016-01-04 | 141.38 | 141.70 | 139.43 | 140.50 | 5719507 |
2016-01-05 | 140.99 | 141.70 | 139.77 | 141.07 | 3356951 |
2016-01-06 | 138.83 | 139.35 | 137.26 | 138.83 | 4254056 |
2016-01-07 | 136.38 | 136.67 | 132.51 | 133.01 | 7013671 |
2016-01-08 | 133.70 | 135.10 | 129.80 | 129.99 | 5776933 |
2016-01-11 | 130.85 | 131.00 | 128.92 | 130.21 | 5551464 |
2016-01-12 | 131.58 | 132.17 | 129.64 | 131.92 | 4171513 |
2016-01-13 | 132.70 | 132.88 | 127.75 | 128.12 | 5073095 |
2016-01-14 | 129.59 | 130.07 | 125.81 | 129.20 | 6517753 |
2016-01-15 | 125.80 | 127.14 | 124.51 | 125.63 | 6678391 |
2016-01-19 | 127.06 | 127.22 | 125.11 | 126.06 | 5478911 |
2016-01-20 | 124.00 | 124.94 | 119.82 | 122.14 | 7636593 |
2016-01-21 | 122.77 | 125.98 | 121.54 | 123.40 | 5546240 |
2016-01-22 | 124.42 | 125.68 | 123.32 | 124.61 | 5259941 |
2016-01-25 | 124.60 | 125.24 | 123.40 | 124.01 | 4551572 |
2016-01-26 | 124.98 | 128.15 | 124.50 | 128.01 | 5432566 |
2016-01-27 | 119.90 | 120.11 | 115.02 | 116.58 | 27945885 |
2016-01-28 | 117.10 | 118.03 | 115.06 | 118.01 | 10708445 |
2016-01-29 | 118.14 | 120.18 | 118.02 | 120.13 | 9195721 |
2016-02-01 | 119.64 | 122.29 | 118.65 | 121.56 | 6812827 |
2016-02-02 | 119.69 | 120.28 | 117.37 | 117.52 | 8646673 |
2016-02-03 | 118.80 | 122.13 | 117.15 | 121.87 | 7361854 |
2016-02-04 | 121.12 | 124.91 | 121.12 | 123.61 | 5836971 |
2016-02-05 | 123.63 | 124.17 | 121.03 | 122.56 | 6186691 |
2016-02-08 | 120.67 | 121.33 | 117.25 | 119.47 | 6453599 |
2016-02-09 | 117.98 | 119.98 | 117.43 | 118.88 | 4137630 |
2016-02-10 | 118.16 | 119.46 | 116.27 | 116.36 | 4888570 |
2016-02-11 | 113.18 | 113.40 | 102.10 | 108.44 | 33735576 |
2016-02-12 | 105.12 | 109.84 | 105.00 | 108.63 | 12973383 |
2016-02-16 | 109.73 | 112.76 | 109.00 | 112.60 | 7587694 |
2016-02-17 | 114.03 | 116.83 | 113.99 | 116.34 | 6619560 |
2016-02-18 | 116.91 | 118.23 | 116.68 | 117.57 | 6489039 |
2016-02-19 | 117.31 | 117.33 | 114.42 | 115.16 | 6920644 |
2016-02-22 | 116.55 | 118.97 | 116.03 | 117.39 | 4930290 |
2016-02-23 | 116.97 | 118.50 | 115.93 | 116.90 | 3762341 |
2016-02-24 | 115.37 | 115.96 | 112.51 | 115.59 | 6859285 |
2016-02-25 | 116.35 | 117.60 | 115.78 | 116.82 | 4667100 |
2016-02-26 | 117.75 | 119.45 | 117.50 | 118.16 | 3757794 |
2016-02-29 | 118.12 | 119.47 | 117.50 | 118.18 | 4569734 |
2016-03-01 | 119.01 | 120.99 | 118.25 | 119.96 | 4595376 |
2016-03-02 | 119.96 | 119.96 | 119.96 | 119.65 | 4292475 |
2016-03-03 | 118.84 | 119.73 | 118.25 | 119.61 | 3404550 |
2016-03-04 | 119.61 | 119.61 | 119.61 | 121.07 | 4421538 |
2016-03-07 | 120.80 | 123.32 | 120.57 | 122.90 | 4504729 |
2016-03-08 | 121.98 | 122.97 | 121.31 | 122.35 | 5257279 |
2016-03-09 | 122.38 | 123.26 | 122.03 | 122.86 | 3380259 |
2016-03-10 | 123.14 | 123.82 | 121.43 | 122.94 | 4111343 |
2016-03-11 | 124.13 | 125.50 | 123.86 | 124.63 | 3260119 |
2016-03-14 | 123.93 | 127.00 | 123.86 | 126.34 | 4283351 |
2016-03-15 | 126.34 | 126.34 | 126.34 | 126.36 | 3717494 |
2016-03-16 | 126.24 | 128.13 | 125.75 | 127.57 | 5154713 |
2016-03-17 | 128.07 | 131.60 | 127.42 | 130.70 | 5800992 |
2016-03-18 | 131.24 | 134.68 | 131.01 | 133.96 | 9108420 |
2016-03-21 | 133.46 | 136.78 | 133.39 | 135.86 | 5671395 |
2016-03-22 | 135.14 | 136.10 | 134.78 | 135.12 | 4989023 |
2016-03-23 | 134.99 | 135.00 | 132.74 | 132.86 | 4360958 |
2016-03-24 | 131.61 | 132.23 | 130.03 | 132.12 | 4573148 |
2016-03-28 | 132.53 | 132.62 | 130.55 | 131.29 | 3352222 |
2016-03-29 | 129.83 | 130.93 | 128.18 | 130.88 | 4910240 |
2016-03-30 | 131.48 | 132.73 | 128.02 | 128.58 | 5948768 |
2016-03-31 | 128.09 | 128.38 | 125.25 | 126.94 | 8758273 |
2016-04-01 | 126.23 | 127.09 | 125.11 | 126.96 | 5327979 |
2016-04-04 | 126.54 | 127.97 | 125.88 | 126.34 | 5035246 |
2016-04-05 | 126.34 | 126.34 | 126.34 | 127.03 | 4660147 |
2016-04-06 | 127.16 | 128.04 | 125.75 | 127.93 | 3998029 |
2016-04-07 | 127.00 | 128.94 | 126.56 | 127.00 | 4596320 |
2016-04-08 | 128.04 | 130.02 | 127.61 | 127.88 | 3939827 |
2016-04-11 | 128.25 | 129.90 | 127.68 | 127.91 | 3611717 |
2016-04-12 | 127.62 | 130.38 | 126.68 | 129.47 | 4239155 |
2016-04-13 | 130.49 | 131.50 | 129.81 | 131.14 | 3514790 |
2016-04-14 | 131.50 | 131.95 | 130.53 | 130.85 | 4527589 |
2016-04-15 | 130.95 | 131.60 | 130.68 | 131.13 | 5008698 |
2016-04-18 | 130.64 | 132.25 | 130.32 | 131.97 | 3056130 |
2016-04-19 | 132.57 | 133.85 | 132.21 | 132.68 | 2931033 |
2016-04-20 | 128.55 | 131.36 | 128.49 | 130.57 | 6799035 |
2016-04-21 | 130.98 | 132.64 | 130.30 | 130.74 | 4799625 |
2016-04-22 | 131.09 | 131.83 | 130.50 | 131.05 | 3858140 |
2016-04-25 | 130.45 | 131.00 | 129.31 | 130.75 | 4600056 |
2016-04-26 | 131.25 | 133.27 | 131.06 | 133.24 | 6103385 |
2016-04-27 | 133.20 | 137.89 | 131.95 | 137.08 | 6930830 |
2016-04-28 | 136.29 | 137.72 | 134.50 | 134.80 | 4938833 |
2016-04-29 | 134.42 | 135.23 | 132.81 | 134.80 | 3716685 |
2016-05-02 | 134.38 | 135.00 | 133.23 | 134.01 | 3703832 |
2016-05-03 | 132.70 | 133.31 | 131.46 | 132.49 | 4028700 |
2016-05-04 | 131.59 | 132.31 | 130.53 | 130.89 | 3340540 |
2016-05-05 | 131.73 | 132.64 | 131.12 | 132.08 | 4199192 |
2016-05-06 | 132.11 | 133.63 | 131.76 | 133.26 | 2466030 |
2016-05-09 | 132.80 | 133.81 | 131.82 | 132.10 | 3431065 |
2016-05-10 | 133.18 | 135.24 | 132.79 | 134.72 | 3382661 |
2016-05-11 | 133.81 | 134.99 | 132.94 | 133.00 | 3284133 |
2016-05-12 | 133.49 | 135.04 | 133.49 | 134.42 | 4591261 |
2016-05-13 | 133.74 | 134.94 | 131.91 | 132.12 | 3965859 |
2016-05-16 | 131.63 | 134.41 | 131.55 | 134.14 | 3165440 |
2016-05-17 | 133.62 | 134.49 | 131.96 | 132.56 | 4031994 |
2016-05-18 | 132.45 | 133.18 | 130.34 | 130.99 | 4060391 |
2016-05-19 | 130.24 | 130.43 | 127.09 | 128.08 | 5061552 |
2016-05-20 | 129.13 | 129.25 | 127.21 | 127.39 | 3297732 |
2016-05-23 | 127.40 | 128.41 | 125.88 | 127.58 | 3977742 |
2016-05-24 | 127.76 | 128.81 | 126.32 | 127.50 | 5102368 |
2016-05-25 | 128.00 | 129.78 | 127.37 | 128.86 | 4656798 |
2016-05-26 | 128.48 | 129.90 | 128.32 | 129.31 | 2586274 |
2016-05-27 | 128.96 | 129.70 | 128.83 | 129.22 | 3043697 |
2016-05-31 | 129.88 | 129.98 | 126.04 | 126.15 | 6894401 |
2016-06-01 | 126.00 | 126.50 | 124.78 | 126.41 | 4679640 |
2016-06-02 | 126.65 | 127.03 | 125.32 | 126.85 | 4802106 |
2016-06-03 | 126.42 | 127.58 | 125.95 | 127.38 | 5485569 |
2016-06-06 | 127.60 | 132.08 | 127.45 | 131.90 | 6996226 |
2016-06-07 | 132.41 | 133.39 | 131.82 | 131.93 | 4423983 |
2016-06-08 | 132.52 | 133.53 | 132.04 | 133.00 | 3883726 |
2016-06-09 | 132.10 | 133.82 | 131.92 | 133.10 | 3811169 |
2016-06-10 | 131.76 | 132.12 | 130.37 | 131.14 | 3828593 |
2016-06-13 | 130.79 | 131.51 | 129.88 | 129.92 | 3645025 |
2016-06-14 | 129.63 | 130.60 | 128.50 | 130.50 | 3716959 |
2016-06-15 | 130.88 | 131.77 | 129.97 | 130.16 | 3324752 |
2016-06-16 | 129.32 | 129.89 | 126.90 | 129.37 | 4066106 |
2016-06-17 | 129.83 | 129.99 | 128.81 | 129.82 | 6739624 |
2016-06-20 | 131.36 | 133.90 | 131.21 | 132.75 | 4331887 |
2016-06-21 | 133.19 | 133.28 | 131.49 | 131.52 | 2841092 |
2016-06-22 | 132.10 | 133.16 | 131.58 | 131.77 | 2641444 |
2016-06-23 | 133.91 | 134.55 | 132.73 | 133.55 | 4113903 |
2016-06-24 | 128.14 | 129.39 | 126.21 | 126.52 | 9707256 |
2016-06-27 | 125.68 | 125.75 | 122.35 | 122.70 | 6251280 |
2016-06-28 | 124.50 | 124.76 | 122.70 | 123.89 | 4438083 |
2016-06-29 | 125.49 | 127.32 | 124.16 | 126.99 | 4916718 |
2016-06-30 | 127.08 | 129.87 | 127.08 | 129.87 | 4110845 |
2016-07-01 | 129.54 | 130.34 | 129.16 | 129.69 | 3247946 |
2016-07-05 | 128.43 | 129.00 | 126.63 | 126.97 | 4829391 |
2016-07-06 | 127.25 | 127.31 | 123.96 | 126.96 | 3981674 |
2016-07-07 | 126.92 | 128.17 | 126.26 | 127.17 | 3050067 |
2016-07-08 | 128.60 | 130.46 | 127.66 | 130.09 | 3597822 |
2016-07-11 | 130.84 | 133.25 | 130.80 | 132.04 | 3929870 |
2016-07-12 | 132.80 | 133.00 | 130.33 | 130.81 | 4318419 |
2016-07-13 | 131.28 | 131.39 | 129.37 | 130.11 | 3061397 |
2016-07-14 | 131.63 | 131.92 | 130.20 | 131.55 | 3984053 |
2016-07-15 | 131.80 | 132.75 | 131.45 | 132.39 | 2944890 |
2016-07-18 | 132.38 | 133.89 | 131.95 | 133.43 | 3338403 |
2016-07-19 | 132.91 | 135.67 | 132.83 | 134.66 | 3390031 |
2016-07-20 | 134.55 | 135.18 | 134.04 | 134.72 | 2669692 |
2016-07-21 | 134.76 | 134.98 | 133.03 | 133.53 | 2853738 |
2016-07-22 | 131.75 | 133.49 | 130.57 | 133.47 | 4844935 |
2016-07-25 | 133.18 | 133.30 | 132.38 | 132.94 | 3078599 |
2016-07-26 | 132.90 | 134.97 | 132.51 | 134.85 | 4667327 |
2016-07-27 | 136.14 | 139.45 | 135.71 | 135.96 | 5661668 |
2016-07-28 | 135.40 | 135.86 | 132.55 | 133.01 | 5142388 |
2016-07-29 | 133.05 | 133.80 | 132.30 | 133.66 | 3559058 |
2016-08-01 | 133.21 | 134.23 | 132.70 | 133.21 | 3067258 |
2016-08-02 | 132.95 | 133.40 | 131.35 | 131.60 | 3156760 |
2016-08-03 | 131.77 | 132.45 | 131.62 | 131.87 | 2359275 |
2016-08-04 | 132.00 | 132.55 | 130.96 | 131.21 | 3009006 |
2016-08-05 | 132.21 | 132.44 | 131.01 | 131.73 | 3120136 |
2016-08-08 | 132.14 | 132.95 | 131.75 | 132.19 | 2443769 |
2016-08-09 | 132.73 | 132.99 | 132.23 | 131.53 | 3013939 |
2016-08-10 | 132.10 | 133.53 | 131.71 | 132.28 | 2642249 |
2016-08-11 | 132.85 | 133.56 | 132.30 | 133.00 | 2275674 |
2016-08-12 | 132.90 | 133.78 | 132.63 | 133.10 | 2522553 |
2016-08-15 | 133.70 | 135.00 | 133.55 | 134.66 | 2812634 |
2016-08-16 | 134.15 | 135.21 | 133.40 | 135.00 | 2759206 |
2016-08-17 | 134.85 | 134.99 | 134.11 | 134.72 | 2854630 |
2016-08-18 | 134.72 | 135.96 | 134.53 | 135.00 | 2030826 |
2016-08-19 | 134.50 | 135.00 | 133.84 | 134.44 | 1922645 |
2016-08-22 | 134.30 | 135.67 | 133.84 | 134.99 | 2520722 |
2016-08-23 | 135.32 | 136.37 | 133.64 | 134.14 | 3481863 |
2016-08-24 | 134.01 | 134.65 | 133.07 | 133.29 | 2135910 |
2016-08-25 | 133.30 | 133.30 | 132.42 | 132.98 | 1921352 |
2016-08-26 | 133.50 | 134.08 | 131.82 | 132.23 | 1973740 |
2016-08-29 | 132.72 | 133.58 | 132.32 | 132.90 | 2380035 |
2016-08-30 | 133.19 | 133.44 | 130.68 | 130.81 | 3437290 |
2016-08-31 | 130.83 | 130.83 | 129.14 | 129.45 | 3639176 |
2016-09-01 | 130.03 | 130.03 | 128.36 | 129.90 | 2807237 |
2016-09-02 | 130.89 | 131.96 | 130.58 | 131.16 | 2631047 |
2016-09-06 | 131.63 | 132.99 | 131.27 | 132.99 | 4151796 |
2016-09-07 | 132.48 | 133.08 | 132.00 | 132.64 | 2198686 |
2016-09-08 | 132.32 | 132.91 | 131.51 | 132.90 | 2618307 |
2016-09-09 | 131.94 | 131.94 | 128.52 | 128.53 | 4892944 |
2016-09-12 | 126.88 | 130.68 | 126.31 | 130.12 | 6381112 |
2016-09-13 | 129.22 | 130.02 | 128.26 | 128.76 | 4552399 |
2016-09-14 | 128.91 | 129.31 | 127.34 | 127.67 | 3955402 |
2016-09-15 | 127.57 | 128.46 | 126.94 | 127.77 | 3476794 |
2016-09-16 | 127.71 | 127.71 | 126.34 | 126.70 | 8035616 |
2016-09-19 | 127.50 | 128.30 | 127.27 | 127.48 | 3168098 |
2016-09-20 | 127.95 | 128.50 | 127.57 | 127.79 | 2639279 |
2016-09-21 | 128.18 | 130.63 | 128.18 | 130.56 | 3227758 |
2016-09-22 | 131.45 | 132.48 | 131.17 | 131.87 | 3253143 |
2016-09-23 | 131.25 | 132.29 | 131.01 | 131.78 | 2330720 |
2016-09-26 | 131.07 | 131.58 | 130.43 | 130.57 | 2219885 |
2016-09-27 | 130.29 | 131.74 | 129.86 | 131.32 | 1939020 |
2016-09-28 | 131.59 | 132.36 | 130.59 | 132.23 | 1772965 |
2016-09-29 | 131.80 | 132.78 | 130.68 | 131.03 | 2199395 |
2016-09-30 | 132.09 | 132.63 | 131.27 | 131.74 | 3118877 |
2016-10-03 | 131.28 | 132.72 | 130.74 | 132.38 | 2439410 |
2016-10-04 | 132.77 | 133.23 | 131.69 | 132.25 | 2829188 |
2016-10-05 | 132.93 | 134.90 | 132.55 | 134.66 | 3137532 |
2016-10-06 | 134.83 | 135.00 | 133.68 | 134.42 | 3614860 |
2016-10-07 | 133.93 | 134.66 | 132.54 | 133.85 | 4302031 |
2016-10-10 | 134.59 | 136.87 | 134.59 | 135.84 | 3343271 |
2016-10-11 | 134.94 | 135.69 | 133.27 | 133.74 | 3607330 |
2016-10-12 | 133.76 | 134.28 | 133.00 | 133.16 | 2264188 |
2016-10-13 | 132.42 | 133.93 | 131.39 | 133.38 | 3544190 |
2016-10-14 | 134.56 | 135.25 | 133.48 | 133.50 | 2317429 |
2016-10-17 | 133.50 | 135.38 | 133.33 | 134.00 | 2435134 |
2016-10-18 | 135.03 | 135.74 | 134.92 | 135.10 | 2271047 |
2016-10-19 | 135.42 | 136.95 | 135.33 | 136.18 | 2265864 |
2016-10-20 | 135.92 | 136.75 | 135.37 | 135.84 | 2539711 |
2016-10-21 | 134.72 | 136.19 | 134.25 | 135.63 | 2205772 |
2016-10-24 | 136.41 | 138.88 | 136.41 | 137.45 | 3814247 |
2016-10-25 | 137.53 | 139.42 | 137.35 | 139.02 | 5209103 |
2016-10-26 | 138.43 | 146.19 | 136.72 | 145.54 | 13272044 |
2016-10-27 | 145.83 | 146.23 | 141.78 | 143.31 | 7857081 |
2016-10-28 | 143.72 | 144.00 | 142.17 | 143.01 | 4636070 |
2016-10-31 | 143.05 | 143.35 | 142.15 | 142.43 | 3075889 |
2016-11-01 | 142.95 | 143.90 | 141.81 | 142.41 | 3245017 |
2016-11-02 | 142.00 | 142.87 | 140.59 | 140.75 | 2782065 |
2016-11-03 | 140.76 | 140.90 | 139.35 | 140.02 | 2280825 |
2016-11-04 | 139.11 | 140.85 | 138.80 | 139.54 | 2951457 |
2016-11-07 | 141.50 | 143.10 | 141.49 | 141.94 | 3228202 |
2016-11-08 | 141.92 | 143.31 | 141.29 | 142.20 | 2823805 |
2016-11-09 | 141.60 | 145.85 | 141.54 | 145.09 | 5494382 |
2016-11-10 | 146.51 | 149.34 | 146.39 | 147.69 | 6508251 |
2016-11-11 | 147.12 | 148.60 | 146.56 | 148.52 | 3585163 |
2016-11-14 | 148.21 | 150.09 | 148.21 | 149.99 | 4490877 |
2016-11-15 | 148.44 | 149.45 | 147.19 | 148.11 | 3856601 |
2016-11-16 | 147.30 | 148.41 | 146.14 | 146.44 | 3559655 |
2016-11-17 | 146.83 | 147.12 | 145.00 | 145.33 | 3656124 |
2016-11-18 | 145.18 | 146.60 | 144.46 | 146.35 | 2214419 |
2016-11-21 | 147.21 | 148.49 | 146.52 | 147.02 | 2825906 |
2016-11-22 | 147.90 | 149.76 | 147.88 | 149.52 | 3770004 |
2016-11-23 | 149.61 | 150.81 | 149.03 | 149.74 | 3071074 |
2016-11-25 | 150.00 | 150.15 | 149.03 | 150.04 | 962387 |
2016-11-28 | 149.00 | 150.09 | 148.32 | 149.77 | 4728764 |
2016-11-29 | 149.83 | 152.11 | 149.11 | 151.64 | 3945635 |
2016-11-30 | 151.59 | 153.08 | 150.56 | 150.56 | 3990972 |
2016-12-01 | 150.74 | 152.69 | 150.39 | 152.39 | 2843930 |
2016-12-02 | 152.45 | 152.49 | 151.12 | 152.25 | 2105577 |
2016-12-05 | 153.24 | 153.75 | 151.85 | 152.16 | 2855946 |
2016-12-06 | 150.84 | 152.64 | 150.02 | 152.24 | 3476254 |
2016-12-07 | 151.67 | 154.31 | 151.07 | 154.14 | 2955753 |
2016-12-08 | 154.60 | 155.97 | 154.14 | 155.39 | 2928370 |
2016-12-09 | 155.65 | 156.88 | 155.42 | 156.49 | 2707872 |
2016-12-12 | 156.00 | 158.00 | 154.30 | 157.16 | 4250580 |
2016-12-13 | 159.10 | 160.07 | 154.88 | 156.66 | 5650374 |
2016-12-14 | 156.23 | 156.37 | 154.18 | 154.47 | 3640207 |
2016-12-15 | 153.93 | 155.24 | 153.06 | 153.77 | 2889324 |
2016-12-16 | 153.88 | 156.00 | 153.14 | 154.50 | 5888293 |
2016-12-19 | 155.16 | 157.10 | 155.07 | 156.18 | 3002782 |
2016-12-20 | 156.96 | 157.89 | 155.95 | 156.39 | 2270137 |
2016-12-21 | 156.69 | 158.50 | 156.65 | 157.48 | 2326366 |
2016-12-22 | 158.50 | 158.99 | 156.25 | 157.46 | 3958475 |
2016-12-23 | 158.27 | 158.27 | 156.51 | 157.81 | 2135828 |
2016-12-27 | 158.41 | 158.48 | 156.91 | 157.48 | 1858667 |
2016-12-28 | 157.12 | 157.35 | 156.01 | 156.10 | 1810430 |
2016-12-29 | 156.00 | 156.75 | 155.16 | 155.69 | 1803955 |
2016-12-30 | 156.49 | 156.79 | 154.96 | 155.68 | 2028432 |
2017-01-03 | 156.30 | 157.14 | 155.21 | 156.97 | 3426113 |
2017-01-04 | 157.81 | 159.23 | 157.81 | 158.62 | 3189810 |
2017-01-05 | 158.41 | 159.70 | 157.40 | 158.71 | 2795984 |
2017-01-06 | 158.98 | 159.66 | 157.89 | 159.10 | 2426662 |
2017-01-09 | 159.00 | 159.24 | 158.17 | 158.32 | 2839400 |
2017-01-10 | 158.96 | 159.94 | 158.57 | 159.07 | 2988302 |
2017-01-11 | 159.54 | 159.70 | 158.28 | 159.40 | 2416487 |
2017-01-12 | 159.15 | 159.16 | 156.67 | 158.29 | 3020486 |
2017-01-13 | 158.74 | 159.58 | 158.34 | 158.83 | 2435391 |
2017-01-17 | 158.20 | 159.04 | 157.23 | 157.67 | 2758788 |
2017-01-18 | 157.55 | 159.05 | 156.75 | 158.32 | 2087283 |
2017-01-19 | 158.87 | 159.87 | 157.91 | 159.00 | 3143963 |
2017-01-20 | 159.81 | 160.30 | 158.23 | 159.53 | 3384525 |
2017-01-23 | 158.94 | 159.50 | 157.29 | 157.84 | 3931185 |
2017-01-24 | 158.58 | 160.93 | 157.84 | 160.55 | 3927536 |
2017-01-25 | 163.59 | 168.65 | 163.24 | 167.36 | 7480039 |
2017-01-26 | 167.25 | 170.00 | 167.25 | 169.12 | 5436834 |
2017-01-27 | 169.21 | 169.80 | 167.01 | 167.70 | 4883230 |
2017-01-30 | 165.92 | 165.99 | 163.82 | 165.57 | 5456316 |
2017-01-31 | 164.96 | 165.10 | 163.22 | 163.42 | 5350680 |
2017-02-01 | 164.25 | 165.81 | 163.12 | 163.97 | 3138026 |
2017-02-02 | 163.22 | 163.97 | 160.82 | 162.26 | 3791669 |
2017-02-03 | 162.99 | 163.56 | 162.31 | 162.40 | 2981662 |
2017-02-06 | 162.42 | 164.08 | 162.38 | 163.98 | 3110494 |
2017-02-07 | 165.00 | 167.42 | 164.87 | 165.08 | 4243239 |
2017-02-08 | 165.00 | 165.24 | 163.69 | 163.81 | 3041595 |
2017-02-09 | 164.67 | 165.09 | 164.06 | 164.28 | 3451132 |
2017-02-10 | 165.25 | 166.45 | 164.47 | 166.23 | 2689719 |
2017-02-13 | 166.45 | 169.07 | 166.35 | 168.03 | 3765027 |
2017-02-14 | 167.70 | 168.80 | 167.22 | 168.50 | 2580278 |
2017-02-15 | 168.42 | 169.95 | 168.35 | 169.30 | 4033198 |
2017-02-16 | 169.64 | 170.81 | 168.75 | 170.81 | 3070147 |
2017-02-17 | 170.41 | 173.25 | 170.40 | 172.71 | 4982894 |
2017-02-21 | 173.92 | 176.17 | 173.68 | 175.56 | 4231706 |
2017-02-22 | 174.98 | 175.75 | 174.01 | 175.36 | 2832136 |
2017-02-23 | 175.97 | 177.00 | 175.70 | 176.86 | 3502645 |
2017-02-24 | 176.75 | 178.80 | 176.10 | 177.44 | 4197152 |
2017-02-27 | 178.00 | 179.88 | 177.55 | 179.43 | 2892626 |
2017-02-28 | 180.34 | 181.93 | 179.67 | 180.23 | 4785145 |
2017-03-01 | 181.85 | 184.80 | 181.82 | 183.91 | 5461751 |
2017-03-02 | 184.00 | 185.71 | 182.97 | 182.99 | 4909023 |
2017-03-03 | 183.04 | 183.58 | 181.45 | 182.18 | 3940363 |
2017-03-06 | 181.40 | 182.30 | 180.43 | 180.93 | 4244029 |
2017-03-07 | 180.64 | 182.84 | 180.62 | 182.02 | 2451990 |
2017-03-08 | 182.40 | 182.69 | 181.49 | 181.74 | 2321738 |
2017-03-09 | 181.43 | 182.59 | 179.58 | 180.57 | 3100466 |
2017-03-10 | 181.90 | 181.97 | 177.92 | 178.70 | 4595621 |
2017-03-13 | 177.16 | 179.19 | 177.07 | 179.05 | 3499021 |
2017-03-14 | 178.54 | 179.69 | 177.71 | 178.73 | 2346666 |
2017-03-15 | 179.00 | 179.24 | 177.97 | 178.71 | 3569047 |
2017-03-16 | 179.82 | 180.00 | 177.64 | 178.19 | 3100744 |
2017-03-17 | 178.31 | 180.38 | 178.17 | 180.10 | 5037385 |
2017-03-20 | 180.10 | 180.15 | 179.14 | 179.39 | 2062211 |
2017-03-21 | 179.99 | 180.25 | 175.50 | 175.96 | 3239579 |
2017-03-22 | 175.96 | 177.10 | 175.50 | 176.98 | 2505738 |
2017-03-23 | 177.34 | 177.85 | 176.59 | 177.26 | 2006383 |
2017-03-24 | 176.85 | 177.53 | 174.77 | 175.82 | 2386809 |
2017-03-27 | 174.37 | 176.44 | 173.75 | 176.10 | 2750685 |
2017-03-28 | 176.29 | 177.68 | 175.00 | 177.36 | 2412559 |
2017-03-29 | 177.40 | 177.99 | 176.97 | 177.63 | 1640601 |
2017-03-30 | 177.25 | 178.49 | 177.22 | 177.98 | 1737221 |
2017-03-31 | 178.02 | 178.18 | 176.81 | 176.86 | 2032749 |
2017-04-03 | 177.08 | 177.73 | 175.50 | 176.65 | 2934818 |
2017-04-04 | 176.88 | 178.79 | 176.76 | 178.70 | 2326494 |
2017-04-05 | 179.00 | 180.18 | 176.89 | 177.08 | 2567212 |
2017-04-06 | 177.56 | 178.22 | 177.12 | 177.37 | 2343873 |
2017-04-07 | 178.39 | 179.09 | 177.26 | 178.85 | 2806866 |
2017-04-10 | 179.00 | 179.97 | 177.48 | 177.56 | 2309273 |
2017-04-11 | 177.50 | 178.60 | 176.96 | 178.57 | 2266280 |
2017-04-12 | 178.25 | 178.25 | 175.94 | 176.05 | 2922725 |
2017-04-13 | 175.74 | 176.88 | 175.56 | 175.62 | 2024086 |
2017-04-17 | 175.84 | 179.08 | 175.65 | 179.02 | 2450222 |
2017-04-18 | 178.59 | 179.97 | 177.12 | 177.85 | 2960165 |
2017-04-19 | 178.47 | 179.90 | 178.16 | 178.40 | 2124533 |
2017-04-20 | 178.74 | 179.82 | 178.35 | 179.30 | 2335176 |
2017-04-21 | 179.42 | 180.93 | 179.42 | 180.38 | 3146556 |
2017-04-24 | 181.75 | 182.46 | 181.61 | 182.06 | 3141913 |
2017-04-25 | 182.53 | 183.85 | 182.53 | 183.51 | 3735370 |
2017-04-26 | 182.31 | 183.00 | 180.11 | 181.71 | 4471593 |
2017-04-27 | 182.59 | 183.76 | 182.59 | 183.22 | 3129075 |
2017-04-28 | 183.42 | 184.93 | 183.02 | 184.83 | 2181592 |
2017-05-01 | 184.23 | 184.49 | 181.80 | 182.39 | 3516749 |
2017-05-02 | 182.54 | 183.91 | 182.53 | 183.44 | 1979787 |
2017-05-03 | 183.45 | 183.75 | 182.25 | 183.39 | 2983245 |
2017-05-04 | 183.33 | 184.25 | 182.18 | 183.07 | 2289326 |
2017-05-05 | 183.16 | 185.07 | 183.16 | 185.01 | 2636917 |
2017-05-08 | 185.38 | 186.39 | 185.00 | 186.02 | 1963569 |
2017-05-09 | 186.11 | 187.21 | 186.05 | 185.49 | 3003956 |
2017-05-10 | 185.14 | 185.65 | 178.18 | 183.18 | 7060056 |
2017-05-11 | 182.90 | 184.33 | 182.17 | 183.94 | 2883815 |
2017-05-12 | 183.71 | 183.98 | 182.63 | 183.25 | 3479223 |
2017-05-15 | 183.30 | 184.11 | 182.28 | 182.39 | 3364967 |
2017-05-16 | 182.73 | 183.15 | 182.04 | 182.70 | 2156147 |
2017-05-17 | 181.39 | 181.52 | 178.68 | 178.78 | 2535741 |
2017-05-18 | 178.48 | 178.50 | 175.47 | 177.40 | 3118075 |
2017-05-19 | 177.73 | 181.42 | 176.77 | 180.76 | 4038909 |
2017-05-22 | 183.78 | 185.32 | 182.52 | 183.67 | 2946750 |
2017-05-23 | 184.00 | 184.46 | 182.86 | 183.49 | 2123758 |
2017-05-24 | 183.46 | 185.40 | 183.46 | 185.25 | 2425330 |
2017-05-25 | 185.63 | 187.42 | 185.59 | 187.07 | 2363329 |
2017-05-26 | 186.73 | 187.61 | 186.27 | 186.59 | 1735778 |
2017-05-30 | 186.76 | 187.42 | 186.19 | 186.88 | 2231571 |
2017-05-31 | 187.37 | 188.26 | 186.72 | 187.63 | 5186677 |
2017-06-01 | 187.41 | 187.91 | 184.53 | 187.32 | 2870243 |
2017-06-02 | 187.82 | 191.70 | 187.65 | 190.23 | 3034272 |
2017-06-05 | 190.07 | 190.74 | 188.81 | 188.95 | 2522113 |
2017-06-06 | 188.41 | 188.86 | 186.69 | 186.75 | 2724995 |
2017-06-07 | 186.85 | 188.54 | 186.39 | 188.10 | 2383954 |
2017-06-08 | 188.10 | 191.07 | 187.70 | 189.93 | 2340325 |
2017-06-09 | 190.00 | 190.99 | 189.25 | 190.03 | 3344896 |
2017-06-12 | 190.30 | 190.53 | 188.05 | 190.00 | 2730111 |
2017-06-13 | 190.05 | 191.56 | 189.35 | 191.09 | 1882684 |
2017-06-14 | 191.05 | 193.38 | 190.82 | 192.38 | 2210039 |
2017-06-15 | 191.43 | 195.55 | 191.37 | 195.45 | 2894081 |
2017-06-16 | 196.01 | 197.95 | 195.81 | 196.44 | 6939081 |
2017-06-19 | 197.88 | 199.47 | 197.00 | 199.08 | 2726416 |
2017-06-20 | 198.75 | 201.24 | 198.31 | 198.33 | 3077408 |
2017-06-21 | 199.58 | 199.71 | 197.56 | 199.17 | 3151125 |
2017-06-22 | 199.25 | 200.41 | 199.18 | 199.44 | 3339255 |
2017-06-23 | 199.26 | 202.35 | 198.68 | 202.23 | 4310050 |
2017-06-26 | 202.77 | 204.39 | 199.94 | 199.98 | 3077632 |
2017-06-27 | 199.80 | 200.92 | 198.89 | 198.89 | 2296887 |
2017-06-28 | 199.50 | 200.95 | 199.30 | 199.62 | 2096774 |
2017-06-29 | 199.62 | 199.76 | 196.45 | 197.46 | 2428873 |
2017-06-30 | 198.50 | 199.44 | 197.39 | 197.75 | 2225564 |
2017-07-03 | 198.07 | 199.44 | 197.75 | 198.59 | 1511163 |
2017-07-05 | 199.30 | 202.14 | 198.86 | 201.81 | 2716674 |
2017-07-06 | 201.64 | 202.49 | 200.78 | 201.48 | 2737400 |
2017-07-07 | 202.24 | 203.28 | 201.26 | 202.37 | 3090441 |
2017-07-10 | 202.32 | 204.58 | 202.19 | 203.96 | 2701928 |
2017-07-11 | 204.00 | 206.66 | 204.00 | 206.27 | 2815790 |
2017-07-12 | 206.95 | 208.61 | 206.32 | 206.44 | 2817350 |
2017-07-13 | 206.80 | 207.00 | 205.35 | 206.23 | 1943575 |
2017-07-14 | 206.80 | 208.73 | 206.74 | 208.51 | 3229034 |
2017-07-17 | 208.73 | 209.72 | 208.56 | 209.00 | 2415956 |
2017-07-18 | 209.11 | 209.19 | 207.53 | 208.24 | 1943144 |
2017-07-19 | 209.43 | 210.93 | 208.99 | 210.88 | 2258363 |
2017-07-20 | 211.10 | 211.25 | 209.92 | 210.28 | 2235082 |
2017-07-21 | 209.99 | 212.20 | 209.41 | 212.14 | 2098402 |
2017-07-24 | 212.00 | 212.64 | 211.40 | 212.18 | 2392741 |
2017-07-25 | 213.22 | 214.00 | 211.95 | 212.46 | 2889035 |
2017-07-26 | 223.48 | 233.98 | 223.02 | 233.45 | 14139955 |
2017-07-27 | 237.13 | 242.68 | 236.70 | 241.00 | 10860578 |
2017-07-28 | 240.82 | 242.00 | 238.55 | 241.27 | 4602406 |
2017-07-31 | 241.85 | 246.49 | 241.82 | 242.46 | 5777271 |
2017-08-01 | 243.38 | 243.99 | 239.16 | 239.44 | 5018396 |
2017-08-02 | 239.06 | 241.56 | 237.88 | 237.95 | 5119876 |
2017-08-03 | 237.06 | 239.59 | 236.04 | 238.25 | 5112697 |
2017-08-04 | 238.58 | 239.73 | 236.38 | 237.71 | 5590535 |
2017-08-07 | 237.60 | 241.43 | 237.21 | 240.23 | 3674677 |
2017-08-08 | 239.91 | 240.52 | 238.93 | 238.08 | 4871451 |
2017-08-09 | 238.01 | 238.70 | 234.10 | 234.31 | 5680369 |
2017-08-10 | 234.03 | 236.16 | 231.91 | 232.88 | 6817655 |
2017-08-11 | 232.76 | 235.40 | 230.94 | 234.88 | 3461663 |
2017-08-14 | 236.01 | 237.48 | 235.72 | 237.15 | 2953549 |
2017-08-15 | 237.21 | 239.64 | 236.01 | 239.17 | 2851082 |
2017-08-16 | 239.70 | 240.26 | 237.41 | 237.59 | 3012660 |
2017-08-17 | 237.38 | 237.60 | 235.25 | 235.59 | 2810933 |
2017-08-18 | 235.00 | 237.26 | 234.57 | 235.77 | 2939494 |
2017-08-21 | 235.77 | 236.94 | 234.35 | 235.68 | 2545355 |
2017-08-22 | 236.16 | 239.89 | 236.11 | 239.75 | 2915687 |
2017-08-23 | 239.36 | 239.36 | 237.19 | 238.09 | 2518274 |
2017-08-24 | 238.52 | 238.90 | 236.60 | 238.74 | 2553084 |
2017-08-25 | 239.00 | 239.09 | 235.60 | 235.89 | 2270276 |
2017-08-28 | 236.22 | 237.55 | 234.61 | 237.18 | 2394983 |
2017-08-29 | 237.21 | 241.17 | 236.08 | 240.49 | 3535465 |
2017-08-30 | 240.99 | 241.44 | 239.00 | 240.46 | 2801097 |
2017-08-31 | 241.00 | 241.10 | 238.41 | 239.66 | 3075798 |
2017-09-01 | 239.66 | 242.53 | 239.17 | 240.33 | 3271270 |
2017-09-05 | 240.30 | 240.36 | 236.23 | 237.00 | 3869251 |
2017-09-06 | 237.53 | 237.86 | 234.34 | 234.62 | 4252704 |
2017-09-07 | 234.75 | 236.54 | 234.29 | 236.31 | 2994514 |
2017-09-08 | 235.75 | 239.39 | 235.21 | 238.78 | 3404151 |
2017-09-11 | 239.50 | 241.85 | 239.31 | 240.59 | 3628146 |
2017-09-12 | 240.59 | 241.71 | 238.95 | 240.58 | 2702732 |
2017-09-13 | 240.00 | 243.48 | 237.09 | 241.93 | 4529090 |
2017-09-14 | 243.00 | 245.61 | 242.50 | 245.23 | 4995155 |
2017-09-15 | 247.36 | 249.95 | 246.21 | 249.00 | 9033301 |
2017-09-18 | 249.97 | 253.79 | 248.91 | 253.08 | 5192959 |
2017-09-19 | 253.08 | 255.17 | 251.63 | 252.46 | 4124716 |
2017-09-20 | 253.26 | 256.69 | 252.25 | 255.46 | 3853153 |
2017-09-21 | 256.13 | 256.99 | 254.42 | 256.04 | 2809374 |
2017-09-22 | 256.31 | 259.30 | 256.13 | 256.45 | 3475566 |
2017-09-25 | 256.97 | 256.97 | 251.50 | 254.32 | 3479166 |
2017-09-26 | 254.60 | 256.48 | 253.54 | 253.70 | 2173606 |
2017-09-27 | 255.27 | 258.77 | 253.97 | 255.28 | 3840114 |
2017-09-28 | 254.11 | 255.80 | 251.17 | 254.27 | 2586076 |
2017-09-29 | 253.85 | 255.26 | 252.59 | 254.21 | 2531131 |
2017-10-02 | 254.65 | 255.99 | 253.53 | 255.99 | 2685053 |
2017-10-03 | 255.99 | 258.26 | 254.69 | 255.46 | 3163415 |
2017-10-04 | 256.12 | 257.13 | 254.07 | 255.76 | 3030983 |
2017-10-05 | 255.28 | 258.99 | 254.78 | 258.89 | 3940198 |
2017-10-06 | 258.00 | 258.90 | 257.06 | 258.58 | 2736358 |
2017-10-09 | 259.00 | 259.00 | 257.11 | 258.39 | 2146525 |
2017-10-10 | 259.74 | 261.06 | 257.20 | 260.93 | 2740651 |
2017-10-11 | 261.32 | 261.65 | 259.02 | 261.44 | 2890344 |
2017-10-12 | 260.95 | 262.98 | 260.00 | 261.91 | 2577900 |
2017-10-13 | 262.90 | 263.79 | 260.74 | 260.74 | 2243903 |
2017-10-16 | 261.50 | 262.00 | 259.69 | 259.75 | 1818869 |
2017-10-17 | 256.49 | 259.05 | 256.26 | 258.62 | 2515865 |
2017-10-18 | 258.47 | 260.73 | 256.66 | 260.04 | 2051651 |
2017-10-19 | 258.98 | 259.10 | 256.03 | 259.04 | 2589203 |
2017-10-20 | 260.36 | 264.83 | 259.44 | 264.75 | 3955922 |
2017-10-23 | 265.13 | 265.98 | 262.14 | 262.32 | 3302395 |
2017-10-24 | 263.24 | 267.21 | 263.24 | 266.00 | 4401597 |
2017-10-25 | 264.78 | 266.00 | 254.50 | 258.42 | 7895318 |
2017-10-26 | 259.72 | 261.44 | 257.31 | 259.27 | 3419137 |
2017-10-27 | 258.26 | 259.50 | 255.80 | 256.46 | 2899168 |
2017-10-30 | 255.45 | 260.41 | 255.33 | 259.25 | 3025919 |
2017-10-31 | 259.34 | 259.93 | 257.47 | 257.98 | 2742775 |
2017-11-01 | 258.29 | 259.41 | 256.24 | 258.50 | 2929490 |
2017-11-02 | 258.31 | 263.24 | 258.00 | 262.63 | 2529912 |
2017-11-03 | 262.42 | 263.79 | 260.08 | 261.75 | 2610784 |
2017-11-06 | 262.62 | 265.84 | 262.53 | 264.07 | 2911598 |
2017-11-07 | 264.07 | 267.28 | 264.07 | 266.13 | 3205378 |
2017-11-08 | 266.14 | 267.62 | 265.29 | 264.15 | 2841807 |
2017-11-09 | 265.01 | 266.75 | 259.56 | 262.70 | 3215865 |
2017-11-10 | 262.11 | 262.50 | 259.60 | 260.85 | 1740621 |
2017-11-13 | 261.67 | 263.36 | 260.49 | 262.42 | 2604867 |
2017-11-14 | 262.00 | 262.40 | 260.20 | 261.76 | 2358169 |
2017-11-15 | 261.42 | 264.77 | 260.15 | 262.86 | 2510533 |
2017-11-16 | 263.76 | 265.04 | 263.34 | 263.70 | 2710174 |
2017-11-17 | 262.82 | 263.74 | 262.03 | 262.26 | 1724790 |
2017-11-20 | 263.00 | 265.62 | 262.76 | 264.63 | 2447398 |
2017-11-21 | 266.24 | 267.00 | 264.71 | 266.99 | 2267052 |
2017-11-22 | 267.00 | 267.48 | 264.53 | 265.15 | 1471390 |
2017-11-24 | 265.26 | 266.57 | 264.53 | 265.88 | 788957 |
2017-11-27 | 265.38 | 266.84 | 264.72 | 265.58 | 1772196 |
2017-11-28 | 267.00 | 268.01 | 265.23 | 267.99 | 2262052 |
2017-11-29 | 269.48 | 269.68 | 266.15 | 269.30 | 3029095 |
2017-11-30 | 269.91 | 277.04 | 269.43 | 276.80 | 4820313 |
2017-12-01 | 277.51 | 278.73 | 270.60 | 271.38 | 4592483 |
2017-12-04 | 276.16 | 281.83 | 276.00 | 277.97 | 5523013 |
2017-12-05 | 279.01 | 279.44 | 274.86 | 276.59 | 2806075 |
2017-12-06 | 274.87 | 279.14 | 274.00 | 278.27 | 2538083 |
2017-12-07 | 278.49 | 284.79 | 277.80 | 281.97 | 4264354 |
2017-12-08 | 285.01 | 287.32 | 283.56 | 285.90 | 4440528 |
2017-12-11 | 286.21 | 286.49 | 279.90 | 283.16 | 4065242 |
2017-12-12 | 288.16 | 292.80 | 287.72 | 289.94 | 5517550 |
2017-12-13 | 290.50 | 295.85 | 289.70 | 291.84 | 5003328 |
2017-12-14 | 293.35 | 296.82 | 292.60 | 293.88 | 3913444 |
2017-12-15 | 295.87 | 297.37 | 293.02 | 293.94 | 6933490 |
2017-12-18 | 296.00 | 297.14 | 294.52 | 296.14 | 2901644 |
2017-12-19 | 296.50 | 297.58 | 294.18 | 297.25 | 2728367 |
2017-12-20 | 298.70 | 299.33 | 297.11 | 297.90 | 2533689 |
2017-12-21 | 298.05 | 298.39 | 294.13 | 295.03 | 5398275 |
2017-12-22 | 296.33 | 296.52 | 293.01 | 295.10 | 2257350 |
2017-12-26 | 295.54 | 297.44 | 294.65 | 295.36 | 1394737 |
2017-12-27 | 296.41 | 296.80 | 294.80 | 295.62 | 1447837 |
2017-12-28 | 295.81 | 296.99 | 294.74 | 296.35 | 1436751 |
2017-12-29 | 296.94 | 297.30 | 294.83 | 294.91 | 1824591 |
2018-01-02 | 295.75 | 296.99 | 295.40 | 296.84 | 2978918 |
2018-01-03 | 295.94 | 298.50 | 295.47 | 297.80 | 3211195 |
2018-01-04 | 297.94 | 298.42 | 295.47 | 296.67 | 4171720 |
2018-01-05 | 296.77 | 308.89 | 296.72 | 308.84 | 6177731 |
2018-01-08 | 308.66 | 310.86 | 305.75 | 310.15 | 4124862 |
2018-01-09 | 310.59 | 319.91 | 310.49 | 318.43 | 5641298 |
2018-01-10 | 317.49 | 322.15 | 315.50 | 320.26 | 4479288 |
2018-01-11 | 322.13 | 328.40 | 321.19 | 328.12 | 4635344 |
2018-01-12 | 330.38 | 336.88 | 330.38 | 336.21 | 6559284 |
2018-01-16 | 339.90 | 347.73 | 331.33 | 335.16 | 12305475 |
2018-01-17 | 337.73 | 352.23 | 336.41 | 351.01 | 9699917 |
2018-01-18 | 350.70 | 350.83 | 339.15 | 340.16 | 9458634 |
2018-01-19 | 341.67 | 344.00 | 335.75 | 337.73 | 7264401 |
2018-01-22 | 335.29 | 341.38 | 332.04 | 338.00 | 6792870 |
2018-01-23 | 338.34 | 338.94 | 334.81 | 335.59 | 4537784 |
2018-01-24 | 336.20 | 338.99 | 334.14 | 334.69 | 4205351 |
2018-01-25 | 336.21 | 343.62 | 335.30 | 343.11 | 4747478 |
2018-01-26 | 344.33 | 345.98 | 341.25 | 343.22 | 5236260 |
2018-01-29 | 341.23 | 344.48 | 340.10 | 340.82 | 3324878 |
2018-01-30 | 339.17 | 339.98 | 334.16 | 337.71 | 4983055 |
2018-01-31 | 360.50 | 360.97 | 351.62 | 354.37 | 11409626 |
2018-02-01 | 352.95 | 361.45 | 352.04 | 356.94 | 6067581 |
2018-02-02 | 354.00 | 355.20 | 348.70 | 348.91 | 5486074 |
2018-02-05 | 342.67 | 350.00 | 317.39 | 328.88 | 10511290 |
2018-02-06 | 320.00 | 341.67 | 317.65 | 340.91 | 11935140 |
2018-02-07 | 340.52 | 353.59 | 339.87 | 346.41 | 7946670 |
2018-02-08 | 348.00 | 349.00 | 329.40 | 329.66 | 8295905 |
2018-02-09 | 333.55 | 337.81 | 319.25 | 332.83 | 8832974 |
2018-02-12 | 336.57 | 347.75 | 335.13 | 343.80 | 6885010 |
2018-02-13 | 340.45 | 347.88 | 340.29 | 343.16 | 4030233 |
2018-02-14 | 341.34 | 347.43 | 341.17 | 344.85 | 4340180 |
2018-02-15 | 348.47 | 356.55 | 348.05 | 356.46 | 5827488 |
2018-02-16 | 356.59 | 359.50 | 353.51 | 355.04 | 5211615 |
2018-02-20 | 352.00 | 357.79 | 351.40 | 353.35 | 4303395 |
2018-02-21 | 352.56 | 360.81 | 351.75 | 352.37 | 5258555 |
2018-02-22 | 354.65 | 358.07 | 352.64 | 355.92 | 3414299 |
2018-02-23 | 358.18 | 358.77 | 353.07 | 356.66 | 3355378 |
2018-02-26 | 359.50 | 364.05 | 358.21 | 363.48 | 4148132 |
2018-02-27 | 364.60 | 369.89 | 363.30 | 364.64 | 4774134 |
2018-02-28 | 366.80 | 371.60 | 362.21 | 362.21 | 5472898 |
2018-03-01 | 362.33 | 362.74 | 346.40 | 349.69 | 8977971 |
2018-03-02 | 341.82 | 346.09 | 335.30 | 344.67 | 10021332 |
2018-03-05 | 338.00 | 354.77 | 336.61 | 352.75 | 8140161 |
2018-03-06 | 354.24 | 355.21 | 346.02 | 348.92 | 4888282 |
2018-03-07 | 341.52 | 348.41 | 339.50 | 347.04 | 4575690 |
2018-03-08 | 349.51 | 352.50 | 343.95 | 348.73 | 4319915 |
2018-03-09 | 352.65 | 354.89 | 350.23 | 354.52 | 3538348 |
2018-03-12 | 355.20 | 355.23 | 343.26 | 344.19 | 6088821 |
2018-03-13 | 345.32 | 347.88 | 337.61 | 338.67 | 5443789 |
2018-03-14 | 339.79 | 340.52 | 322.30 | 330.26 | 13057904 |
2018-03-15 | 332.30 | 332.92 | 322.91 | 329.98 | 8766002 |
2018-03-16 | 329.82 | 330.83 | 325.63 | 330.47 | 9328976 |
2018-03-19 | 327.45 | 333.33 | 326.78 | 331.76 | 6328878 |
2018-03-20 | 331.84 | 339.70 | 331.00 | 337.63 | 6500507 |
2018-03-21 | 337.07 | 341.91 | 335.17 | 337.10 | 4056304 |
2018-03-22 | 330.11 | 332.68 | 319.01 | 319.61 | 7282165 |
2018-03-23 | 320.15 | 331.14 | 318.32 | 321.00 | 7237471 |
2018-03-26 | 330.48 | 331.94 | 323.59 | 328.97 | 5392886 |
2018-03-27 | 331.51 | 334.88 | 319.00 | 321.12 | 5355543 |
2018-03-28 | 321.85 | 323.24 | 311.17 | 320.02 | 5634676 |
2018-03-29 | 323.38 | 330.48 | 322.00 | 327.88 | 3652078 |
2018-04-02 | 325.20 | 329.94 | 317.17 | 322.44 | 5024944 |
2018-04-03 | 324.76 | 331.10 | 323.09 | 330.82 | 4783125 |
2018-04-04 | 312.30 | 327.81 | 311.88 | 327.44 | 8235741 |
2018-04-05 | 330.59 | 338.96 | 330.26 | 336.40 | 6219981 |
2018-04-06 | 330.61 | 334.59 | 322.21 | 326.12 | 5713613 |
2018-04-09 | 332.25 | 334.88 | 322.05 | 322.48 | 4931728 |
2018-04-10 | 331.35 | 336.69 | 329.55 | 334.83 | 5618139 |
2018-04-11 | 331.60 | 337.57 | 326.31 | 327.36 | 4573530 |
2018-04-12 | 331.98 | 338.35 | 330.46 | 337.48 | 4325027 |
2018-04-13 | 338.99 | 339.67 | 326.60 | 329.28 | 4733463 |
2018-04-16 | 332.34 | 333.22 | 327.63 | 331.77 | 3901401 |
2018-04-17 | 334.73 | 339.74 | 333.65 | 336.72 | 3381788 |
2018-04-18 | 338.33 | 342.40 | 337.18 | 341.00 | 3117476 |
2018-04-19 | 340.19 | 342.41 | 337.50 | 340.64 | 3006774 |
2018-04-20 | 340.73 | 341.40 | 335.05 | 338.67 | 3038031 |
2018-04-23 | 339.55 | 341.26 | 336.00 | 338.84 | 2765647 |
2018-04-24 | 343.17 | 347.67 | 323.28 | 329.06 | 7051820 |
2018-04-25 | 338.12 | 344.91 | 330.52 | 342.86 | 11023624 |
2018-04-26 | 344.01 | 345.65 | 338.33 | 342.79 | 5273622 |
2018-04-27 | 341.25 | 342.92 | 337.77 | 340.88 | 3390364 |
2018-04-30 | 341.17 | 342.58 | 333.40 | 333.56 | 3721638 |
2018-05-01 | 332.50 | 333.91 | 324.18 | 329.54 | 4313094 |
2018-05-02 | 329.50 | 330.71 | 323.98 | 324.19 | 3436125 |
2018-05-03 | 322.97 | 332.63 | 319.13 | 330.69 | 6383211 |
2018-05-04 | 328.04 | 335.89 | 328.04 | 334.43 | 3655069 |
2018-05-07 | 335.23 | 342.98 | 335.21 | 340.43 | 4192224 |
2018-05-08 | 339.77 | 341.94 | 336.61 | 338.37 | 4014096 |
2018-05-09 | 339.49 | 346.93 | 338.58 | 342.79 | 4347023 |
2018-05-10 | 343.99 | 348.57 | 342.41 | 344.07 | 3920357 |
2018-05-11 | 343.77 | 345.42 | 341.05 | 342.46 | 2332170 |
2018-05-14 | 344.00 | 347.74 | 343.89 | 344.59 | 2520267 |
2018-05-15 | 343.00 | 343.85 | 340.26 | 342.12 | 3009053 |
2018-05-16 | 342.00 | 343.56 | 340.30 | 340.97 | 2230068 |
2018-05-17 | 340.47 | 344.77 | 340.25 | 344.14 | 2483301 |
2018-05-18 | 345.60 | 352.05 | 345.19 | 351.23 | 4327659 |
2018-05-21 | 358.46 | 365.00 | 358.45 | 363.92 | 6785369 |
2018-05-22 | 364.00 | 364.85 | 354.52 | 355.02 | 5389360 |
2018-05-23 | 352.28 | 359.60 | 351.62 | 359.21 | 4497516 |
2018-05-24 | 358.45 | 360.66 | 354.37 | 359.00 | 3932085 |
2018-05-25 | 358.12 | 360.60 | 357.05 | 360.09 | 2463737 |
2018-05-29 | 357.71 | 360.97 | 350.66 | 352.48 | 4249593 |
2018-05-30 | 355.65 | 358.92 | 354.10 | 358.19 | 2825188 |
2018-05-31 | 356.83 | 356.83 | 351.62 | 352.16 | 4406277 |
2018-06-01 | 355.79 | 358.15 | 354.46 | 356.72 | 2657837 |
2018-06-04 | 358.97 | 363.39 | 358.85 | 360.73 | 2950284 |
2018-06-05 | 360.50 | 363.37 | 358.85 | 360.10 | 2567758 |
2018-06-06 | 362.46 | 371.60 | 360.99 | 371.56 | 4488412 |
2018-06-07 | 372.00 | 374.48 | 366.05 | 368.53 | 4517844 |
2018-06-08 | 368.14 | 371.42 | 365.46 | 369.50 | 3292875 |
2018-06-11 | 371.00 | 373.33 | 368.80 | 370.94 | 2468521 |
2018-06-12 | 371.24 | 372.73 | 367.99 | 370.62 | 2440354 |
2018-06-13 | 370.67 | 371.00 | 363.29 | 363.85 | 3867642 |
2018-06-14 | 366.15 | 367.64 | 358.83 | 362.42 | 4039532 |
2018-06-15 | 358.15 | 361.66 | 353.47 | 357.88 | 9945956 |
2018-06-18 | 353.19 | 357.65 | 352.37 | 354.74 | 3363221 |
2018-06-19 | 347.17 | 347.17 | 338.57 | 341.12 | 6857338 |
2018-06-20 | 346.00 | 346.98 | 340.46 | 342.69 | 4539988 |
2018-06-21 | 341.15 | 341.15 | 336.20 | 337.66 | 4048336 |
2018-06-22 | 340.43 | 340.94 | 336.60 | 338.91 | 3298084 |
2018-06-25 | 332.52 | 333.85 | 327.60 | 331.20 | 5006203 |
2018-06-26 | 332.39 | 334.40 | 330.48 | 331.30 | 3112387 |
2018-06-27 | 334.85 | 341.42 | 329.76 | 329.82 | 4578908 |
2018-06-28 | 330.00 | 337.54 | 327.29 | 334.65 | 3347973 |
2018-06-29 | 337.19 | 340.00 | 335.36 | 335.51 | 3154812 |
2018-07-02 | 330.69 | 336.33 | 329.32 | 336.08 | 2820817 |
2018-07-03 | 338.18 | 339.69 | 332.00 | 332.93 | 1464360 |
2018-07-05 | 336.15 | 337.28 | 329.10 | 333.18 | 2427866 |
2018-07-06 | 332.84 | 336.10 | 330.45 | 334.64 | 2138162 |
2018-07-09 | 337.50 | 343.04 | 336.51 | 341.92 | 3128698 |
2018-07-10 | 342.78 | 348.00 | 342.78 | 347.16 | 3278253 |
2018-07-11 | 341.73 | 344.39 | 339.19 | 340.60 | 3056866 |
2018-07-12 | 345.28 | 346.60 | 342.74 | 346.03 | 2030678 |
2018-07-13 | 347.00 | 351.24 | 346.20 | 350.79 | 2281610 |
2018-07-16 | 353.97 | 356.34 | 352.35 | 356.10 | 2889033 |
2018-07-17 | 357.61 | 359.00 | 355.04 | 356.88 | 2730514 |
2018-07-18 | 359.00 | 361.86 | 354.26 | 360.23 | 3090089 |
2018-07-19 | 357.69 | 359.39 | 355.26 | 355.33 | 2711744 |
2018-07-20 | 353.04 | 356.99 | 353.00 | 354.90 | 1817836 |
2018-07-23 | 355.00 | 355.00 | 352.39 | 353.27 | 1943747 |
2018-07-24 | 356.75 | 359.47 | 354.64 | 358.27 | 3181965 |
2018-07-25 | 351.52 | 356.30 | 345.50 | 355.92 | 7353046 |
2018-07-26 | 355.38 | 360.20 | 355.27 | 359.32 | 3191189 |
2018-07-27 | 361.06 | 364.54 | 359.47 | 360.65 | 2916341 |
2018-07-30 | 361.99 | 362.45 | 350.47 | 351.06 | 3080445 |
2018-07-31 | 354.38 | 359.02 | 354.06 | 356.30 | 2728366 |
2018-08-01 | 354.09 | 357.91 | 350.50 | 352.76 | 2718206 |
2018-08-02 | 348.62 | 350.73 | 346.03 | 349.73 | 2655906 |
2018-08-03 | 349.50 | 350.99 | 345.67 | 348.44 | 2285202 |
2018-08-06 | 347.37 | 347.37 | 343.12 | 346.57 | 3251105 |
2018-08-07 | 348.05 | 352.12 | 345.50 | 350.76 | 2267560 |
2018-08-08 | 350.50 | 351.62 | 346.25 | 346.07 | 2334439 |
2018-08-09 | 346.07 | 346.84 | 343.12 | 343.72 | 2302126 |
2018-08-10 | 341.00 | 341.00 | 336.45 | 339.41 | 2745697 |
2018-08-13 | 339.60 | 342.15 | 337.34 | 338.36 | 1877248 |
2018-08-14 | 339.12 | 340.15 | 337.62 | 339.14 | 2017276 |
2018-08-15 | 336.57 | 337.14 | 328.03 | 331.76 | 3798600 |
2018-08-16 | 339.06 | 347.72 | 338.30 | 345.98 | 5867939 |
2018-08-17 | 346.00 | 348.50 | 341.67 | 346.40 | 3069190 |
2018-08-20 | 348.60 | 352.61 | 347.10 | 350.74 | 3018615 |
2018-08-21 | 351.00 | 354.45 | 349.63 | 353.77 | 2967175 |
2018-08-22 | 354.32 | 355.87 | 349.84 | 350.03 | 2682942 |
2018-08-23 | 349.15 | 350.28 | 345.46 | 347.48 | 1833449 |
2018-08-24 | 348.77 | 350.63 | 348.10 | 349.38 | 1954540 |
2018-08-27 | 352.11 | 355.00 | 351.01 | 353.74 | 2279949 |
2018-08-28 | 355.00 | 355.68 | 350.61 | 351.21 | 2475095 |
2018-08-29 | 352.26 | 352.35 | 349.21 | 350.19 | 1850054 |
2018-08-30 | 350.35 | 350.95 | 345.75 | 346.90 | 3257668 |
2018-08-31 | 345.05 | 345.85 | 341.58 | 342.79 | 3462692 |
2018-09-04 | 341.60 | 346.32 | 339.28 | 346.25 | 2699402 |
2018-09-05 | 345.77 | 347.25 | 343.16 | 346.68 | 2959269 |
2018-09-06 | 347.55 | 353.35 | 346.58 | 351.27 | 3585876 |
2018-09-07 | 348.82 | 350.01 | 344.46 | 349.28 | 3921887 |
2018-09-10 | 349.49 | 350.75 | 341.68 | 341.86 | 3065489 |
2018-09-11 | 339.01 | 346.62 | 337.31 | 345.25 | 2731777 |
2018-09-12 | 345.00 | 355.04 | 344.61 | 353.41 | 4003834 |
2018-09-13 | 356.36 | 360.42 | 354.30 | 355.46 | 3166512 |
2018-09-14 | 356.44 | 362.26 | 356.10 | 359.80 | 2835757 |
2018-09-17 | 359.28 | 361.30 | 354.54 | 355.96 | 2554461 |
2018-09-18 | 357.30 | 365.81 | 356.10 | 363.58 | 3003512 |
2018-09-19 | 363.58 | 371.23 | 363.19 | 365.22 | 4753410 |
2018-09-20 | 368.74 | 371.73 | 365.67 | 367.46 | 4011062 |
2018-09-21 | 369.40 | 372.57 | 366.05 | 372.23 | 7144087 |
2018-09-24 | 371.00 | 371.89 | 367.33 | 367.99 | 2800161 |
2018-09-25 | 369.08 | 370.46 | 366.88 | 367.23 | 2969159 |
2018-09-26 | 367.50 | 368.56 | 364.32 | 365.03 | 2368637 |
2018-09-27 | 368.40 | 368.97 | 364.40 | 367.39 | 2355918 |
2018-09-28 | 368.63 | 374.22 | 366.22 | 371.90 | 3600472 |
2018-10-01 | 375.16 | 383.21 | 375.00 | 382.29 | 4758417 |
2018-10-02 | 380.85 | 388.62 | 379.77 | 386.37 | 4622595 |
2018-10-03 | 388.90 | 394.28 | 386.69 | 392.30 | 4794263 |
2018-10-04 | 390.74 | 391.09 | 385.29 | 389.99 | 3822324 |
2018-10-05 | 389.00 | 392.39 | 383.03 | 386.47 | 2899663 |
2018-10-08 | 383.84 | 386.73 | 377.35 | 385.77 | 3324019 |
2018-10-09 | 384.37 | 386.82 | 381.14 | 385.44 | 2862707 |
2018-10-10 | 382.96 | 383.80 | 367.09 | 367.47 | 6033088 |
2018-10-11 | 363.44 | 369.85 | 355.10 | 358.11 | 6266751 |
2018-10-12 | 366.01 | 367.12 | 352.26 | 360.11 | 5509720 |
2018-10-15 | 359.46 | 362.55 | 355.50 | 358.88 | 2979835 |
2018-10-16 | 360.45 | 368.57 | 358.55 | 368.25 | 2822482 |
2018-10-17 | 368.00 | 368.50 | 362.70 | 365.50 | 2238186 |
2018-10-18 | 364.82 | 367.76 | 356.76 | 359.35 | 3254902 |
2018-10-19 | 359.80 | 359.87 | 354.21 | 356.26 | 3491612 |
2018-10-22 | 357.85 | 358.76 | 352.46 | 355.98 | 2263527 |
2018-10-23 | 349.50 | 353.56 | 342.83 | 350.05 | 4389559 |
2018-10-24 | 361.59 | 364.60 | 351.69 | 354.65 | 8442563 |
2018-10-25 | 357.30 | 364.39 | 354.97 | 363.77 | 4003484 |
2018-10-26 | 360.70 | 363.30 | 354.12 | 359.27 | 4073415 |
2018-10-29 | 360.55 | 361.71 | 328.63 | 335.59 | 7461953 |
2018-10-30 | 330.35 | 351.05 | 329.77 | 349.91 | 5773971 |
2018-10-31 | 352.51 | 363.41 | 352.51 | 354.86 | 4175570 |
2018-11-01 | 357.47 | 364.57 | 353.20 | 363.07 | 3760650 |
2018-11-02 | 366.97 | 371.54 | 356.76 | 357.75 | 4029826 |
2018-11-05 | 359.76 | 363.29 | 356.48 | 361.98 | 2253943 |
2018-11-06 | 362.41 | 368.44 | 362.11 | 366.47 | 2471898 |
2018-11-07 | 367.64 | 372.85 | 359.50 | 370.31 | 4015255 |
2018-11-08 | 369.33 | 373.70 | 365.55 | 370.77 | 2752001 |
2018-11-09 | 367.83 | 371.00 | 366.12 | 369.34 | 2590303 |
2018-11-12 | 370.21 | 370.48 | 355.99 | 357.03 | 3088654 |
2018-11-13 | 349.55 | 355.38 | 342.04 | 349.51 | 4959999 |
2018-11-14 | 352.09 | 355.85 | 343.89 | 344.72 | 3445838 |
2018-11-15 | 341.12 | 347.98 | 336.51 | 341.57 | 4863046 |
2018-11-16 | 339.00 | 340.19 | 331.16 | 335.95 | 4425161 |
2018-11-19 | 335.55 | 336.04 | 317.20 | 320.94 | 6782767 |
2018-11-20 | 302.10 | 322.18 | 296.61 | 317.70 | 6875884 |
2018-11-21 | 325.07 | 326.89 | 315.57 | 317.32 | 4401044 |
2018-11-23 | 315.00 | 317.00 | 311.87 | 312.32 | 1599381 |
2018-11-26 | 315.56 | 318.59 | 310.66 | 316.36 | 3362345 |
2018-11-27 | 315.28 | 318.56 | 310.96 | 318.03 | 2946391 |
2018-11-28 | 325.72 | 334.01 | 321.73 | 333.50 | 6117572 |
2018-11-29 | 335.97 | 343.23 | 334.06 | 342.56 | 5331919 |
2018-11-30 | 341.94 | 347.58 | 337.50 | 346.76 | 5373981 |
2018-12-03 | 364.31 | 369.00 | 356.37 | 359.96 | 6569067 |
2018-12-04 | 357.00 | 358.32 | 341.74 | 342.50 | 5199096 |
2018-12-06 | 329.99 | 333.63 | 317.30 | 331.90 | 9297449 |
2018-12-07 | 332.35 | 337.61 | 321.39 | 323.22 | 4526264 |
2018-12-10 | 321.27 | 327.20 | 315.51 | 326.35 | 4400518 |
2018-12-11 | 333.25 | 334.49 | 318.75 | 322.03 | 3566436 |
2018-12-12 | 327.38 | 331.90 | 324.66 | 326.69 | 3424818 |
2018-12-13 | 328.40 | 328.74 | 324.17 | 325.47 | 2247706 |
2018-12-14 | 322.45 | 323.91 | 315.56 | 318.75 | 3298436 |
2018-12-17 | 316.91 | 327.22 | 314.44 | 316.13 | 4968366 |
2018-12-18 | 325.46 | 332.09 | 323.20 | 328.06 | 5881140 |
2018-12-19 | 329.33 | 333.48 | 316.10 | 319.55 | 4871468 |
2018-12-20 | 317.00 | 321.82 | 308.00 | 313.05 | 5368592 |
2018-12-21 | 309.09 | 314.97 | 304.01 | 304.55 | 7641721 |
2018-12-24 | 300.65 | 303.00 | 294.16 | 294.16 | 3435304 |
2018-12-26 | 298.61 | 314.09 | 292.47 | 313.93 | 4843401 |
2018-12-27 | 309.04 | 317.14 | 302.24 | 317.14 | 4341113 |
2018-12-28 | 319.74 | 321.53 | 315.15 | 316.38 | 3725171 |
2018-12-31 | 320.50 | 323.64 | 318.75 | 322.50 | 3557691 |
2019-01-02 | 316.19 | 323.95 | 313.71 | 323.81 | 3292204 |
2019-01-03 | 319.49 | 319.74 | 309.40 | 310.90 | 5705567 |
2019-01-04 | 316.69 | 328.44 | 316.08 | 327.08 | 4448759 |
2019-01-07 | 330.52 | 330.69 | 323.35 | 328.11 | 4030280 |
2019-01-08 | 334.11 | 341.25 | 332.65 | 340.53 | 4736472 |
2019-01-09 | 342.96 | 347.20 | 340.87 | 343.83 | 4213870 |
2019-01-10 | 346.51 | 353.47 | 343.00 | 352.61 | 5358117 |
2019-01-11 | 348.56 | 354.36 | 348.09 | 352.90 | 3158852 |
2019-01-14 | 348.20 | 352.81 | 347.01 | 350.36 | 2476367 |
2019-01-15 | 352.00 | 353.32 | 347.98 | 352.24 | 2940908 |
2019-01-16 | 352.50 | 355.00 | 351.56 | 352.06 | 2731082 |
2019-01-17 | 350.75 | 363.83 | 350.73 | 359.09 | 4270365 |
2019-01-18 | 363.88 | 367.32 | 361.32 | 364.73 | 4256505 |
2019-01-22 | 362.86 | 364.20 | 354.23 | 357.90 | 4336541 |
2019-01-23 | 361.91 | 362.20 | 353.67 | 358.61 | 2924874 |
2019-01-24 | 358.91 | 363.18 | 356.90 | 358.27 | 2801392 |
2019-01-25 | 362.49 | 366.94 | 360.33 | 364.20 | 3190425 |
2019-01-28 | 360.65 | 363.17 | 357.50 | 362.97 | 3128884 |
2019-01-29 | 363.07 | 367.78 | 362.41 | 364.91 | 3202652 |
2019-01-30 | 387.40 | 391.97 | 380.50 | 387.72 | 12705305 |
2019-01-31 | 387.16 | 388.99 | 382.08 | 385.62 | 6878455 |
2019-02-01 | 386.11 | 392.80 | 384.73 | 387.43 | 5625749 |
2019-02-04 | 388.97 | 397.07 | 388.12 | 397.00 | 4256562 |
2019-02-05 | 400.75 | 410.75 | 399.55 | 410.18 | 7230380 |
2019-02-06 | 411.51 | 413.88 | 405.66 | 409.05 | 5356025 |
2019-02-07 | 407.93 | 410.35 | 402.29 | 405.17 | 5211412 |
2019-02-08 | 400.00 | 404.96 | 397.80 | 404.91 | 4570946 |
2019-02-11 | 408.10 | 409.83 | 402.69 | 403.95 | 3046932 |
2019-02-12 | 407.00 | 411.21 | 405.40 | 410.72 | 3263321 |
2019-02-13 | 412.52 | 412.72 | 407.67 | 410.58 | 3078692 |
2019-02-14 | 408.93 | 412.22 | 407.80 | 409.82 | 2724260 |
2019-02-15 | 412.48 | 418.05 | 411.43 | 417.97 | 4017338 |
2019-02-19 | 415.50 | 417.94 | 414.54 | 416.26 | 3051459 |
2019-02-20 | 417.14 | 421.84 | 417.11 | 421.55 | 3990102 |
2019-02-21 | 421.58 | 422.41 | 415.68 | 417.58 | 2880474 |
2019-02-22 | 419.70 | 424.47 | 419.14 | 424.05 | 3132298 |
2019-02-25 | 427.49 | 429.92 | 426.52 | 426.87 | 3276050 |
2019-02-26 | 426.00 | 429.00 | 424.25 | 426.77 | 2503684 |
2019-02-27 | 427.17 | 436.33 | 427.15 | 435.44 | 4603847 |
2019-02-28 | 438.70 | 441.42 | 437.08 | 439.96 | 5063147 |
2019-03-01 | 446.01 | 446.01 | 440.19 | 440.62 | 5124178 |
2019-03-04 | 443.22 | 444.50 | 426.63 | 432.69 | 5971042 |
2019-03-05 | 431.04 | 433.85 | 428.64 | 430.12 | 2844273 |
2019-03-06 | 429.70 | 432.00 | 422.08 | 424.46 | 4159385 |
2019-03-07 | 423.36 | 427.70 | 416.44 | 422.56 | 4893598 |
2019-03-08 | 416.77 | 423.43 | 415.50 | 422.54 | 3794945 |
2019-03-11 | 371.27 | 402.67 | 365.55 | 400.01 | 34742186 |
2019-03-12 | 384.71 | 390.00 | 368.00 | 375.41 | 36922592 |
2019-03-13 | 378.43 | 381.77 | 363.33 | 377.14 | 32662252 |
2019-03-14 | 374.99 | 380.39 | 372.10 | 373.30 | 13514057 |
2019-03-15 | 370.88 | 385.71 | 366.45 | 378.99 | 26697712 |
2019-03-18 | 370.00 | 373.07 | 367.20 | 372.28 | 13119208 |
2019-03-19 | 371.14 | 378.77 | 371.01 | 373.43 | 9856108 |
2019-03-20 | 374.70 | 380.80 | 373.68 | 376.16 | 8737593 |
2019-03-21 | 374.04 | 377.00 | 372.23 | 372.70 | 6950985 |
2019-03-22 | 368.79 | 369.86 | 361.53 | 362.17 | 10143922 |
2019-03-25 | 365.00 | 371.21 | 362.89 | 370.46 | 7939602 |
2019-03-26 | 375.58 | 375.60 | 367.60 | 370.38 | 6479729 |
2019-03-27 | 371.89 | 376.66 | 365.55 | 374.21 | 9599957 |
2019-03-28 | 376.60 | 376.66 | 372.33 | 374.44 | 4921337 |
2019-03-29 | 376.52 | 382.18 | 374.74 | 381.42 | 7694707 |
2019-04-01 | 385.80 | 392.90 | 383.10 | 391.54 | 7735719 |
2019-04-02 | 388.50 | 394.83 | 388.50 | 390.75 | 6401023 |
2019-04-03 | 389.68 | 391.54 | 384.07 | 384.74 | 7350347 |
2019-04-04 | 385.99 | 397.06 | 385.10 | 395.86 | 9388082 |
2019-04-05 | 398.07 | 398.66 | 390.95 | 391.93 | 6857151 |
2019-04-08 | 376.20 | 379.80 | 371.86 | 374.52 | 14482604 |
2019-04-09 | 370.29 | 372.24 | 367.75 | 369.04 | 7980062 |
2019-04-10 | 368.40 | 368.79 | 362.92 | 364.94 | 8284959 |
2019-04-11 | 364.62 | 371.08 | 364.21 | 370.16 | 6598367 |
2019-04-12 | 375.75 | 379.95 | 372.00 | 379.64 | 7334644 |
2019-04-15 | 376.70 | 377.90 | 373.68 | 375.46 | 3822079 |
2019-04-16 | 376.51 | 384.64 | 375.03 | 381.72 | 7083834 |
2019-04-17 | 384.10 | 384.19 | 377.48 | 377.52 | 4424421 |
2019-04-18 | 377.52 | 382.17 | 377.52 | 380.07 | 4703105 |
2019-04-22 | 375.69 | 378.95 | 374.90 | 375.17 | 4147652 |
2019-04-23 | 375.54 | 376.87 | 372.61 | 374.02 | 4894517 |
2019-04-24 | 377.89 | 381.15 | 373.66 | 375.46 | 9855141 |
2019-04-25 | 376.01 | 384.80 | 372.76 | 382.80 | 6614992 |
2019-04-26 | 383.89 | 384.00 | 378.14 | 380.79 | 4259621 |
2019-04-29 | 378.49 | 385.30 | 376.76 | 379.05 | 5457300 |
2019-04-30 | 379.50 | 381.14 | 375.05 | 377.69 | 3732809 |
2019-05-01 | 378.53 | 381.20 | 376.38 | 376.80 | 2765572 |
2019-05-02 | 375.50 | 377.65 | 373.25 | 375.80 | 2438759 |
2019-05-03 | 376.08 | 377.90 | 374.22 | 376.46 | 2953838 |
2019-05-06 | 367.88 | 372.48 | 365.63 | 371.60 | 4747601 |
2019-05-07 | 366.33 | 367.71 | 355.02 | 357.23 | 9740301 |
2019-05-08 | 357.77 | 361.52 | 353.33 | 357.69 | 6029997 |
2019-05-09 | 354.76 | 355.65 | 347.47 | 354.13 | 6075156 |
2019-05-10 | 351.87 | 355.54 | 347.55 | 354.67 | 4574070 |
2019-05-13 | 344.51 | 346.63 | 337.00 | 337.37 | 7757832 |
2019-05-14 | 339.90 | 346.10 | 337.23 | 343.04 | 4747753 |
2019-05-15 | 339.80 | 348.80 | 337.64 | 345.64 | 4809967 |
2019-05-16 | 348.64 | 356.50 | 345.82 | 353.81 | 6036506 |
2019-05-17 | 351.50 | 359.99 | 351.16 | 355.02 | 5282942 |
2019-05-20 | 353.00 | 355.94 | 350.53 | 352.79 | 3219868 |
2019-05-21 | 358.03 | 360.77 | 354.88 | 358.75 | 4022572 |
2019-05-22 | 357.22 | 357.57 | 351.75 | 352.78 | 3841430 |
2019-05-23 | 345.92 | 351.47 | 341.15 | 350.55 | 5305388 |
2019-05-24 | 355.00 | 361.40 | 353.00 | 354.90 | 5387544 |
2019-05-28 | 355.29 | 359.31 | 354.88 | 354.88 | 3504281 |
2019-05-29 | 352.59 | 352.79 | 346.05 | 348.80 | 4160546 |
2019-05-30 | 350.00 | 351.92 | 347.94 | 349.87 | 2183884 |
2019-05-31 | 345.85 | 345.85 | 341.36 | 341.61 | 3217646 |
2019-06-03 | 338.20 | 339.11 | 330.67 | 338.89 | 5148019 |
2019-06-04 | 342.57 | 346.41 | 340.12 | 344.62 | 3592323 |
2019-06-05 | 346.22 | 353.25 | 332.49 | 348.75 | 3188375 |
2019-06-06 | 348.18 | 351.64 | 345.58 | 350.64 | 2582259 |
2019-06-07 | 352.30 | 355.28 | 352.30 | 353.70 | 2470694 |
2019-06-10 | 356.00 | 357.40 | 353.55 | 353.80 | 2560805 |
2019-06-11 | 355.42 | 355.47 | 348.13 | 349.33 | 2702727 |
2019-06-12 | 349.00 | 349.27 | 342.80 | 347.03 | 2738326 |
2019-06-13 | 347.25 | 349.06 | 344.10 | 348.86 | 2621303 |
2019-06-14 | 348.00 | 349.17 | 345.89 | 347.16 | 2258374 |
2019-06-17 | 348.62 | 356.05 | 347.05 | 354.90 | 3746426 |
2019-06-18 | 357.61 | 374.65 | 357.60 | 373.96 | 9199161 |
2019-06-19 | 375.40 | 379.31 | 368.35 | 368.56 | 5715985 |
2019-06-20 | 373.00 | 375.79 | 368.96 | 374.88 | 3794488 |
2019-06-21 | 374.39 | 376.11 | 371.72 | 371.84 | 4923678 |
2019-06-24 | 372.95 | 375.49 | 372.10 | 373.99 | 2323241 |
2019-06-25 | 374.75 | 375.25 | 368.03 | 369.32 | 3005403 |
2019-06-26 | 371.02 | 378.98 | 370.00 | 374.94 | 4542016 |
2019-06-27 | 367.54 | 369.93 | 362.35 | 364.02 | 8980010 |
2019-06-28 | 363.92 | 366.23 | 361.57 | 364.01 | 4737120 |
2019-07-01 | 364.88 | 365.23 | 353.32 | 356.46 | 6409568 |
2019-07-02 | 355.63 | 356.78 | 352.69 | 354.16 | 3777328 |
2019-07-03 | 354.50 | 354.85 | 352.26 | 354.47 | 2164921 |
2019-07-05 | 354.00 | 357.25 | 351.43 | 355.86 | 3208164 |
2019-07-08 | 350.41 | 352.96 | 349.40 | 351.12 | 3262324 |
2019-07-09 | 349.05 | 353.85 | 347.90 | 353.09 | 4828204 |
2019-07-10 | 354.49 | 356.52 | 351.25 | 352.30 | 2946742 |
2019-07-11 | 352.62 | 359.26 | 350.70 | 359.00 | 5059223 |
2019-07-12 | 360.00 | 365.45 | 358.14 | 365.33 | 3592818 |
2019-07-15 | 360.50 | 362.85 | 359.02 | 361.61 | 4814634 |
2019-07-16 | 361.26 | 365.35 | 361.20 | 362.75 | 2960425 |
2019-07-17 | 362.75 | 369.75 | 362.00 | 369.52 | 4009990 |
2019-07-18 | 367.60 | 368.45 | 359.75 | 361.11 | 4615218 |
2019-07-19 | 370.67 | 378.40 | 368.50 | 377.36 | 9503960 |
2019-07-22 | 376.94 | 382.48 | 371.89 | 373.42 | 4267293 |
2019-07-23 | 374.27 | 376.43 | 370.68 | 373.07 | 3354863 |
2019-07-24 | 370.28 | 371.36 | 360.03 | 361.43 | 7447884 |
2019-07-25 | 356.18 | 357.69 | 345.71 | 348.09 | 9663678 |
2019-07-26 | 346.20 | 348.43 | 342.00 | 345.00 | 4441078 |
2019-07-29 | 344.99 | 346.08 | 339.11 | 340.21 | 4116566 |
2019-07-30 | 339.84 | 347.49 | 336.56 | 347.46 | 4527975 |
2019-07-31 | 348.49 | 351.29 | 341.05 | 341.18 | 5219748 |
2019-08-01 | 341.91 | 344.29 | 333.00 | 334.29 | 6465267 |
2019-08-02 | 334.56 | 340.54 | 332.32 | 339.56 | 4675379 |
2019-08-05 | 332.46 | 333.37 | 326.96 | 331.06 | 5876085 |
2019-08-06 | 333.99 | 335.70 | 329.14 | 332.45 | 3653260 |
2019-08-07 | 328.60 | 333.65 | 324.57 | 329.33 | 4187612 |
2019-08-08 | 331.30 | 336.43 | 328.86 | 336.35 | 3672980 |
2019-08-09 | 334.06 | 339.08 | 333.17 | 337.55 | 3102912 |
2019-08-12 | 333.68 | 336.01 | 331.37 | 332.94 | 2683390 |
2019-08-13 | 331.82 | 337.40 | 330.50 | 332.86 | 3722995 |
2019-08-14 | 328.35 | 329.54 | 320.41 | 320.42 | 5110375 |
2019-08-15 | 323.00 | 328.07 | 319.55 | 328.00 | 4721760 |
2019-08-16 | 330.22 | 331.16 | 326.48 | 330.45 | 3866567 |
2019-08-19 | 334.18 | 335.91 | 331.40 | 333.78 | 2335628 |
2019-08-20 | 332.47 | 333.50 | 328.88 | 331.75 | 2039413 |
2019-08-21 | 335.48 | 342.58 | 333.21 | 339.99 | 3266453 |
2019-08-22 | 342.43 | 356.44 | 341.01 | 354.41 | 8325094 |
2019-08-23 | 355.35 | 369.69 | 354.35 | 356.01 | 11527786 |
2019-08-26 | 365.04 | 367.34 | 356.89 | 359.04 | 4665447 |
2019-08-27 | 359.42 | 361.31 | 353.62 | 354.73 | 3742125 |
2019-08-28 | 353.31 | 360.19 | 351.18 | 359.97 | 2409302 |
2019-08-29 | 363.85 | 366.04 | 360.17 | 362.74 | 2718316 |
2019-08-30 | 364.37 | 366.37 | 362.40 | 364.09 | 3147903 |
2019-09-03 | 354.11 | 355.32 | 350.61 | 354.42 | 4273831 |
2019-09-04 | 357.68 | 358.03 | 354.43 | 356.53 | 2752789 |
2019-09-05 | 360.14 | 364.71 | 359.13 | 360.30 | 3646077 |
2019-09-06 | 361.61 | 364.91 | 359.12 | 363.00 | 3022591 |
2019-09-09 | 357.98 | 360.93 | 354.73 | 358.78 | 4183288 |
2019-09-10 | 359.00 | 369.49 | 358.55 | 369.49 | 4547237 |
2019-09-11 | 368.74 | 383.50 | 368.00 | 382.94 | 8437022 |
2019-09-12 | 383.71 | 384.00 | 374.31 | 375.63 | 4495290 |
2019-09-13 | 377.39 | 381.75 | 377.05 | 379.76 | 3628926 |
2019-09-16 | 378.14 | 381.63 | 375.00 | 378.85 | 3055451 |
2019-09-17 | 378.41 | 385.31 | 377.80 | 384.20 | 3299033 |
2019-09-18 | 383.25 | 386.74 | 379.80 | 386.41 | 4241370 |
2019-09-19 | 386.14 | 388.52 | 382.90 | 384.44 | 3026629 |
2019-09-20 | 384.11 | 384.73 | 377.92 | 379.39 | 6853019 |
2019-09-23 | 376.61 | 380.10 | 374.42 | 377.03 | 3061873 |
2019-09-24 | 379.54 | 381.89 | 375.31 | 381.65 | 3594472 |
2019-09-25 | 384.91 | 391.00 | 383.10 | 386.20 | 4782395 |
2019-09-26 | 387.10 | 388.23 | 383.33 | 386.89 | 2535350 |
2019-09-27 | 388.19 | 389.69 | 381.31 | 382.86 | 2732148 |
2019-09-30 | 383.00 | 383.77 | 376.69 | 380.47 | 3211818 |
2019-10-01 | 381.70 | 382.85 | 374.63 | 374.94 | 2953276 |
2019-10-02 | 371.85 | 372.99 | 363.77 | 367.36 | 3736441 |
2019-10-03 | 366.21 | 372.25 | 363.23 | 372.07 | 2719561 |
2019-10-04 | 372.25 | 376.13 | 371.72 | 375.70 | 2013254 |
2019-10-07 | 374.06 | 378.15 | 373.06 | 376.54 | 1953195 |
2019-10-08 | 371.05 | 377.34 | 368.64 | 374.10 | 4051648 |
2019-10-09 | 376.00 | 377.86 | 373.50 | 374.96 | 2794769 |
2019-10-10 | 373.70 | 374.54 | 370.33 | 371.00 | 2760659 |
2019-10-11 | 373.00 | 376.94 | 370.08 | 374.92 | 3973451 |
2019-10-14 | 374.25 | 378.70 | 372.68 | 373.18 | 2138932 |
2019-10-15 | 372.58 | 373.53 | 370.53 | 370.96 | 2861420 |
2019-10-16 | 370.22 | 377.42 | 369.24 | 372.43 | 3683227 |
2019-10-17 | 372.42 | 373.80 | 369.06 | 369.06 | 2402691 |
2019-10-18 | 369.00 | 369.35 | 344.00 | 344.00 | 13568415 |
2019-10-21 | 332.89 | 334.24 | 324.40 | 331.06 | 15538450 |
2019-10-22 | 336.07 | 341.48 | 334.46 | 337.00 | 7972185 |
2019-10-23 | 345.00 | 350.80 | 336.50 | 340.50 | 10993362 |
2019-10-24 | 341.70 | 345.74 | 337.77 | 344.55 | 5414087 |
2019-10-25 | 342.92 | 343.37 | 338.90 | 339.83 | 4058018 |
2019-10-28 | 341.50 | 344.98 | 339.49 | 340.88 | 3234472 |
2019-10-29 | 340.19 | 349.72 | 339.22 | 348.93 | 6113596 |
2019-10-30 | 346.63 | 350.00 | 343.27 | 346.06 | 3997585 |
2019-10-31 | 344.70 | 346.06 | 339.45 | 339.91 | 3868444 |
2019-11-01 | 340.59 | 345.19 | 339.50 | 345.19 | 3538185 |
2019-11-04 | 346.46 | 351.45 | 346.05 | 351.09 | 3703034 |
2019-11-05 | 355.23 | 361.61 | 353.19 | 358.29 | 5468937 |
2019-11-06 | 358.86 | 359.40 | 353.13 | 352.14 | 3815659 |
2019-11-07 | 356.12 | 359.40 | 355.05 | 357.31 | 2834543 |
2019-11-08 | 356.40 | 357.00 | 350.55 | 351.00 | 3220608 |
2019-11-11 | 349.04 | 369.75 | 345.56 | 366.96 | 11488377 |
2019-11-12 | 366.49 | 367.11 | 360.01 | 362.88 | 5773506 |
2019-11-13 | 361.87 | 366.62 | 361.12 | 362.50 | 3479746 |
2019-11-14 | 363.10 | 368.48 | 361.48 | 367.44 | 5343481 |
2019-11-15 | 370.00 | 373.48 | 369.30 | 371.68 | 5496784 |
2019-11-18 | 371.67 | 375.60 | 367.90 | 369.46 | 3824935 |
2019-11-19 | 373.51 | 374.83 | 361.61 | 367.00 | 6674773 |
2019-11-20 | 366.00 | 370.99 | 365.75 | 370.91 | 3775225 |
2019-11-21 | 369.75 | 370.76 | 366.26 | 366.44 | 2703757 |
2019-11-22 | 368.27 | 373.55 | 366.61 | 371.34 | 3915722 |
2019-11-25 | 372.52 | 374.30 | 369.20 | 373.13 | 3324817 |
2019-11-26 | 373.66 | 374.77 | 371.36 | 373.51 | 2866703 |
2019-11-27 | 369.96 | 371.83 | 366.80 | 368.00 | 4152213 |
2019-11-29 | 367.50 | 368.30 | 366.18 | 366.18 | 1390949 |
2019-12-02 | 367.08 | 367.38 | 355.16 | 355.18 | 4804645 |
2019-12-03 | 352.09 | 355.56 | 347.61 | 352.08 | 4768261 |
2019-12-04 | 354.70 | 355.29 | 348.82 | 348.84 | 3016326 |
2019-12-05 | 350.22 | 350.42 | 345.59 | 345.68 | 4693835 |
2019-12-06 | 347.74 | 354.40 | 347.11 | 354.09 | 2856593 |
2019-12-09 | 352.67 | 353.60 | 349.57 | 351.21 | 2893651 |
2019-12-10 | 350.15 | 351.40 | 347.45 | 347.90 | 2923209 |
2019-12-11 | 342.10 | 350.03 | 338.50 | 350.00 | 7375582 |
2019-12-12 | 348.25 | 351.07 | 341.00 | 346.29 | 5981408 |
2019-12-13 | 346.30 | 349.31 | 341.10 | 341.67 | 4530563 |
2019-12-16 | 328.53 | 336.23 | 326.43 | 327.00 | 16525617 |
2019-12-17 | 322.06 | 330.95 | 320.61 | 327.00 | 13533830 |
2019-12-18 | 328.72 | 335.25 | 328.14 | 330.68 | 7032362 |
2019-12-19 | 332.90 | 334.81 | 330.98 | 333.50 | 5497043 |
2019-12-20 | 334.62 | 335.50 | 328.00 | 328.00 | 9493539 |
2019-12-23 | 336.75 | 340.59 | 334.20 | 337.55 | 9539569 |
2019-12-24 | 339.51 | 339.75 | 332.62 | 333.00 | 4120051 |
2019-12-26 | 332.70 | 333.36 | 329.30 | 329.92 | 4601222 |
2019-12-27 | 330.20 | 333.65 | 329.17 | 330.14 | 4128140 |
2019-12-30 | 330.50 | 330.63 | 325.71 | 326.40 | 4528004 |
2019-12-31 | 325.41 | 326.57 | 323.32 | 325.76 | 4965226 |
2020-01-02 | 328.55 | 333.35 | 327.70 | 333.32 | 4548221 |
2020-01-03 | 330.63 | 334.89 | 330.30 | 332.76 | 3878374 |
2020-01-06 | 329.30 | 334.86 | 327.88 | 333.74 | 5357973 |
2020-01-07 | 334.26 | 344.19 | 330.71 | 337.28 | 9942277 |
2020-01-08 | 332.40 | 334.03 | 329.60 | 331.37 | 8246250 |
2020-01-09 | 334.95 | 341.73 | 332.05 | 336.34 | 8183707 |
2020-01-10 | 335.56 | 337.70 | 329.45 | 329.92 | 7170124 |
2020-01-13 | 332.40 | 334.10 | 330.08 | 330.22 | 5655345 |
2020-01-14 | 330.76 | 335.35 | 328.28 | 332.35 | 6952018 |
2020-01-15 | 332.35 | 333.11 | 329.69 | 329.80 | 4578332 |
2020-01-16 | 331.05 | 332.87 | 329.31 | 332.00 | 4024079 |
2020-01-17 | 332.39 | 332.50 | 323.00 | 324.15 | 11061716 |
2020-01-21 | 322.60 | 326.60 | 305.75 | 313.37 | 19317989 |
2020-01-22 | 309.82 | 312.84 | 302.72 | 309.00 | 18792597 |
2020-01-23 | 308.50 | 318.17 | 307.70 | 317.79 | 9702076 |
2020-01-24 | 322.00 | 326.20 | 312.51 | 323.05 | 17798203 |
2020-01-27 | 316.21 | 321.26 | 314.58 | 316.60 | 7468146 |
2020-01-28 | 318.05 | 319.36 | 314.00 | 316.56 | 5502155 |
2020-01-29 | 324.35 | 327.18 | 319.14 | 322.02 | 12458423 |
2020-01-30 | 320.50 | 325.35 | 317.64 | 323.30 | 6021977 |
2020-01-31 | 321.75 | 321.93 | 316.99 | 318.27 | 4999608 |
2020-02-03 | 318.75 | 320.74 | 314.88 | 316.00 | 4847667 |
2020-02-04 | 318.28 | 319.48 | 315.03 | 317.94 | 3779766 |
2020-02-05 | 320.50 | 329.68 | 319.23 | 329.55 | 6071783 |
2020-02-06 | 330.91 | 343.44 | 325.66 | 341.43 | 12845457 |
2020-02-07 | 340.37 | 340.74 | 335.69 | 336.75 | 5337796 |
2020-02-10 | 337.22 | 345.94 | 336.32 | 344.67 | 5876407 |
2020-02-11 | 347.64 | 348.07 | 342.10 | 344.42 | 5311518 |
2020-02-12 | 346.42 | 349.95 | 345.85 | 345.40 | 4421510 |
2020-02-13 | 344.32 | 347.89 | 342.63 | 342.82 | 3783073 |
2020-02-14 | 342.30 | 344.50 | 338.00 | 340.49 | 4199751 |
2020-02-18 | 338.77 | 339.99 | 336.10 | 338.88 | 2908141 |
2020-02-19 | 338.12 | 341.47 | 335.86 | 338.30 | 4935730 |
2020-02-20 | 338.29 | 341.24 | 335.39 | 336.28 | 2807518 |
2020-02-21 | 334.05 | 334.66 | 330.23 | 330.38 | 3709888 |
2020-02-24 | 320.00 | 321.74 | 316.33 | 317.90 | 6073231 |
2020-02-25 | 318.26 | 320.64 | 303.63 | 304.14 | 8052504 |
2020-02-26 | 307.00 | 315.22 | 304.06 | 305.59 | 6996558 |
2020-02-27 | 300.37 | 301.00 | 284.29 | 287.76 | 10982361 |
2020-02-28 | 278.07 | 282.86 | 269.60 | 275.11 | 15375143 |
2020-03-02 | 279.54 | 291.71 | 274.29 | 289.27 | 11012274 |
2020-03-03 | 292.00 | 297.44 | 278.08 | 280.62 | 7499341 |
2020-03-04 | 284.55 | 285.91 | 277.01 | 283.12 | 6986113 |
2020-03-05 | 275.79 | 276.31 | 259.65 | 260.37 | 14669061 |
2020-03-06 | 253.70 | 264.29 | 249.80 | 262.33 | 12861825 |
2020-03-09 | 238.00 | 241.48 | 224.37 | 227.17 | 11585504 |
2020-03-10 | 237.00 | 237.83 | 215.00 | 231.01 | 13059626 |
2020-03-11 | 222.99 | 226.99 | 187.00 | 189.08 | 28571908 |
2020-03-12 | 160.53 | 189.85 | 154.81 | 154.84 | 31734390 |
2020-03-13 | 174.97 | 178.28 | 161.38 | 170.20 | 21168466 |
2020-03-16 | 149.42 | 151.00 | 128.76 | 129.61 | 26844387 |
2020-03-17 | 132.51 | 134.96 | 101.25 | 124.14 | 54492215 |
2020-03-18 | 99.86 | 107.85 | 89.00 | 101.89 | 61943227 |
2020-03-19 | 98.80 | 103.57 | 90.35 | 97.71 | 40210594 |
2020-03-20 | 99.85 | 107.00 | 94.28 | 95.01 | 41370710 |
2020-03-23 | 98.75 | 114.49 | 93.56 | 105.62 | 46140126 |
2020-03-24 | 123.68 | 127.96 | 116.13 | 127.68 | 43683120 |
2020-03-25 | 154.90 | 174.77 | 141.00 | 158.73 | 77825961 |
2020-03-26 | 172.29 | 186.48 | 167.18 | 180.55 | 63504048 |
2020-03-27 | 172.00 | 172.92 | 155.54 | 162.00 | 47880171 |
2020-03-30 | 153.81 | 153.81 | 140.68 | 152.28 | 51052463 |
2020-03-31 | 155.00 | 160.64 | 149.00 | 149.14 | 29954045 |
2020-04-01 | 138.91 | 144.38 | 130.00 | 130.70 | 41899748 |
2020-04-02 | 128.51 | 136.68 | 120.02 | 123.27 | 42372383 |
2020-04-03 | 125.00 | 131.29 | 122.50 | 124.52 | 37347390 |
2020-04-06 | 133.70 | 149.69 | 129.21 | 148.77 | 51085488 |
2020-04-07 | 162.00 | 164.80 | 140.26 | 141.58 | 56699067 |
2020-04-08 | 147.51 | 154.00 | 144.55 | 146.87 | 41350990 |
2020-04-09 | 154.71 | 157.98 | 150.09 | 151.84 | 38049546 |
2020-04-13 | 155.50 | 156.00 | 146.26 | 147.33 | 26034099 |
2020-04-14 | 150.51 | 152.40 | 140.00 | 141.00 | 33970450 |
2020-04-15 | 139.00 | 148.69 | 132.90 | 145.98 | 39297633 |
2020-04-16 | 141.46 | 143.24 | 134.00 | 134.24 | 41364808 |
2020-04-17 | 149.41 | 154.00 | 145.00 | 154.00 | 52389410 |
2020-04-20 | 147.21 | 151.63 | 142.50 | 143.61 | 34983828 |
2020-04-21 | 139.01 | 141.90 | 135.45 | 136.33 | 27043786 |
2020-04-22 | 140.42 | 140.82 | 134.52 | 134.97 | 22842631 |
2020-04-23 | 136.50 | 142.38 | 136.05 | 137.74 | 25936404 |
2020-04-24 | 137.00 | 137.57 | 128.33 | 128.98 | 35947671 |
2020-04-27 | 129.97 | 131.20 | 123.83 | 128.68 | 34562987 |
2020-04-28 | 133.88 | 137.20 | 127.74 | 131.30 | 37806915 |
2020-04-29 | 138.08 | 147.18 | 135.25 | 139.00 | 60454407 |
2020-04-30 | 137.67 | 144.65 | 132.31 | 141.02 | 37876637 |
2020-05-01 | 143.23 | 143.71 | 132.84 | 133.37 | 36613106 |
2020-05-04 | 127.12 | 131.50 | 124.35 | 131.46 | 30708927 |
2020-05-05 | 132.88 | 133.80 | 125.00 | 125.40 | 30620971 |
2020-05-06 | 125.80 | 126.86 | 121.37 | 121.86 | 29627737 |
2020-05-07 | 122.81 | 130.71 | 122.36 | 128.65 | 29525038 |
2020-05-08 | 132.57 | 135.55 | 131.56 | 133.44 | 22739737 |
2020-05-11 | 130.92 | 131.00 | 127.95 | 128.91 | 20055447 |
2020-05-12 | 129.72 | 133.12 | 125.20 | 125.22 | 22578972 |
2020-05-13 | 125.00 | 125.07 | 119.33 | 121.50 | 26001998 |
2020-05-14 | 118.98 | 122.61 | 113.89 | 122.52 | 37499202 |
2020-05-15 | 118.33 | 121.89 | 117.78 | 120.00 | 26756829 |
2020-05-18 | 126.18 | 136.20 | 125.80 | 135.44 | 43891480 |
2020-05-19 | 137.00 | 137.04 | 130.28 | 130.44 | 32373043 |
2020-05-20 | 133.27 | 135.45 | 131.31 | 133.32 | 21835491 |
2020-05-21 | 137.00 | 144.24 | 136.15 | 139.00 | 48263858 |
2020-05-22 | 141.01 | 141.08 | 135.78 | 137.53 | 21098833 |
2020-05-26 | 145.21 | 145.91 | 142.61 | 144.73 | 30338250 |
2020-05-27 | 149.14 | 149.65 | 141.24 | 149.52 | 32799949 |
2020-05-28 | 156.10 | 156.70 | 149.05 | 149.82 | 34849875 |
2020-05-29 | 145.30 | 152.00 | 142.94 | 145.85 | 33905079 |
2020-06-01 | 145.45 | 153.55 | 144.55 | 151.39 | 27238997 |
2020-06-02 | 154.00 | 155.85 | 151.81 | 153.31 | 24780510 |
2020-06-03 | 157.10 | 173.78 | 155.49 | 173.16 | 66486427 |
2020-06-04 | 181.28 | 188.60 | 177.40 | 184.30 | 67155584 |
2020-06-05 | 205.00 | 218.79 | 197.36 | 205.43 | 99846047 |
2020-06-08 | 222.94 | 234.20 | 218.93 | 230.50 | 80902750 |
2020-06-09 | 222.14 | 227.00 | 213.08 | 216.74 | 66688656 |
2020-06-10 | 211.17 | 213.03 | 197.40 | 203.41 | 90384851 |
2020-06-11 | 179.35 | 192.18 | 166.01 | 170.00 | 103212832 |
2020-06-12 | 187.15 | 191.30 | 176.26 | 189.51 | 89550055 |
2020-06-15 | 177.18 | 193.23 | 175.89 | 190.94 | 78612901 |
2020-06-16 | 207.15 | 208.30 | 192.60 | 197.77 | 76496872 |
2020-06-17 | 194.52 | 196.43 | 191.25 | 192.54 | 53085360 |
2020-06-18 | 188.24 | 198.03 | 187.20 | 192.29 | 60849850 |
2020-06-19 | 197.90 | 197.96 | 184.57 | 187.02 | 67262082 |
2020-06-22 | 184.56 | 188.70 | 181.90 | 188.52 | 53901493 |
2020-06-23 | 189.30 | 190.12 | 183.55 | 187.88 | 50281299 |
2020-06-24 | 183.61 | 185.20 | 176.07 | 176.69 | 56534827 |
2020-06-25 | 169.87 | 177.50 | 169.59 | 174.88 | 57335719 |
2020-06-26 | 173.42 | 173.85 | 167.60 | 170.01 | 50644426 |
2020-06-29 | 181.00 | 194.50 | 176.27 | 194.49 | 78499941 |
2020-06-30 | 188.02 | 188.49 | 180.38 | 183.30 | 65493075 |
2020-07-01 | 185.88 | 190.61 | 180.04 | 180.32 | 49036747 |
2020-07-02 | 185.58 | 187.79 | 180.43 | 180.81 | 41792299 |
2020-07-06 | 184.52 | 189.36 | 181.60 | 187.91 | 49471670 |
2020-07-07 | 185.07 | 185.07 | 178.65 | 178.88 | 37105275 |
2020-07-08 | 179.05 | 181.58 | 175.51 | 180.08 | 38116202 |
2020-07-09 | 179.67 | 180.75 | 172.81 | 173.28 | 33514458 |
2020-07-10 | 171.70 | 179.33 | 169.75 | 178.44 | 40955570 |
2020-07-13 | 180.20 | 183.25 | 174.36 | 175.65 | 43364676 |
2020-07-14 | 177.00 | 181.30 | 173.41 | 179.96 | 39256206 |
2020-07-15 | 185.54 | 189.53 | 181.25 | 187.94 | 48044830 |
2020-07-16 | 184.32 | 184.59 | 177.34 | 178.70 | 35050015 |
2020-07-17 | 178.41 | 181.10 | 175.55 | 175.66 | 26214977 |
2020-07-20 | 175.13 | 176.57 | 171.62 | 174.42 | 25294295 |
2020-07-21 | 178.43 | 182.65 | 176.75 | 178.63 | 40774510 |
2020-07-22 | 176.43 | 182.95 | 175.39 | 179.79 | 29790308 |
2020-07-23 | 178.00 | 182.50 | 175.42 | 176.45 | 29587221 |
2020-07-24 | 175.68 | 181.10 | 173.60 | 173.76 | 28548036 |
2020-07-27 | 173.19 | 174.14 | 169.00 | 170.21 | 30243773 |
2020-07-28 | 168.50 | 173.74 | 168.23 | 170.84 | 25349138 |
2020-07-29 | 172.90 | 173.01 | 162.25 | 166.01 | 51709634 |
2020-07-30 | 162.88 | 164.55 | 160.64 | 161.95 | 29140019 |
2020-07-31 | 161.55 | 163.40 | 156.26 | 158.00 | 30286699 |
2020-08-03 | 156.51 | 163.58 | 153.41 | 162.27 | 38520485 |
2020-08-04 | 164.63 | 167.40 | 163.01 | 165.07 | 30853453 |
2020-08-05 | 167.60 | 174.98 | 166.40 | 174.28 | 46550968 |
2020-08-06 | 172.80 | 175.57 | 170.60 | 172.20 | 32921629 |
2020-08-07 | 171.50 | 171.86 | 168.70 | 170.02 | 19317971 |
2020-08-10 | 171.36 | 179.79 | 171.33 | 179.41 | 35857657 |
2020-08-11 | 184.51 | 189.97 | 179.53 | 180.13 | 61036613 |
2020-08-12 | 184.01 | 184.15 | 173.19 | 175.44 | 40702391 |
2020-08-13 | 173.62 | 179.47 | 172.43 | 174.73 | 22958755 |
2020-08-14 | 173.09 | 179.47 | 172.35 | 178.08 | 32414091 |
2020-08-17 | 178.24 | 178.29 | 171.41 | 172.01 | 23352125 |
2020-08-18 | 172.01 | 173.24 | 169.01 | 170.23 | 21488490 |
2020-08-19 | 170.44 | 174.10 | 169.09 | 169.27 | 25601504 |
2020-08-20 | 168.54 | 170.84 | 165.86 | 169.58 | 23213414 |
2020-08-21 | 168.35 | 170.08 | 167.27 | 167.50 | 16945902 |
2020-08-24 | 168.78 | 178.27 | 167.93 | 178.27 | 39317105 |
2020-08-25 | 180.46 | 180.63 | 172.44 | 174.73 | 31318540 |
2020-08-26 | 173.80 | 174.43 | 171.35 | 171.90 | 16189790 |
2020-08-27 | 174.71 | 181.31 | 173.56 | 174.20 | 29548068 |
2020-08-28 | 175.11 | 177.28 | 172.57 | 175.80 | 20383897 |
2020-08-31 | 174.65 | 175.27 | 171.70 | 171.82 | 16264298 |
2020-09-01 | 170.71 | 175.49 | 169.25 | 172.10 | 18997415 |
2020-09-02 | 172.74 | 175.00 | 171.45 | 174.78 | 16552085 |
2020-09-03 | 175.00 | 180.85 | 168.12 | 168.77 | 27799393 |
2020-09-04 | 171.31 | 172.83 | 164.00 | 171.05 | 18867266 |
2020-09-08 | 165.80 | 166.90 | 160.50 | 161.08 | 22622677 |
2020-09-09 | 161.61 | 163.06 | 157.00 | 160.78 | 21951401 |
2020-09-10 | 160.96 | 163.78 | 157.57 | 157.69 | 14532586 |
2020-09-11 | 158.00 | 161.36 | 156.32 | 160.23 | 14722442 |
2020-09-14 | 161.75 | 165.94 | 158.90 | 165.35 | 17228433 |
2020-09-15 | 166.65 | 168.84 | 163.33 | 163.49 | 14881701 |
2020-09-16 | 161.95 | 170.57 | 160.31 | 167.46 | 21886252 |
2020-09-17 | 164.63 | 168.46 | 161.05 | 167.53 | 19717829 |
2020-09-18 | 165.66 | 169.72 | 161.02 | 161.14 | 22057120 |
2020-09-21 | 157.83 | 158.83 | 154.20 | 156.35 | 23125336 |
2020-09-22 | 156.81 | 160.07 | 154.95 | 156.80 | 17768918 |
2020-09-23 | 157.33 | 160.42 | 150.89 | 151.18 | 18247495 |
2020-09-24 | 150.29 | 150.31 | 145.02 | 146.05 | 27098139 |
2020-09-25 | 146.85 | 156.31 | 146.42 | 156.03 | 29123012 |
2020-09-28 | 160.33 | 168.00 | 159.20 | 166.08 | 38868155 |
2020-09-29 | 164.77 | 165.50 | 162.01 | 163.60 | 19920966 |
2020-09-30 | 164.50 | 170.98 | 164.11 | 165.26 | 38436691 |
2020-10-01 | 170.15 | 172.76 | 165.57 | 167.86 | 30677082 |
2020-10-02 | 161.86 | 169.78 | 161.80 | 168.08 | 31773793 |
2020-10-05 | 169.49 | 172.08 | 167.51 | 171.20 | 19082147 |
2020-10-06 | 173.04 | 175.56 | 159.33 | 159.54 | 47132549 |
2020-10-07 | 163.71 | 166.34 | 162.38 | 164.61 | 26019072 |
2020-10-08 | 166.22 | 168.09 | 163.54 | 168.00 | 20598604 |
2020-10-09 | 169.93 | 170.00 | 166.82 | 167.33 | 17405970 |
2020-10-12 | 167.75 | 169.20 | 165.95 | 167.35 | 12176639 |
2020-10-13 | 165.36 | 165.53 | 162.09 | 162.14 | 15182626 |
2020-10-14 | 162.70 | 165.17 | 162.49 | 163.24 | 10541785 |
2020-10-15 | 161.01 | 164.54 | 158.73 | 164.24 | 13226822 |
2020-10-16 | 171.22 | 173.42 | 167.27 | 167.35 | 31780625 |
2020-10-19 | 169.09 | 170.84 | 166.11 | 167.11 | 16519618 |
2020-10-20 | 168.29 | 169.29 | 166.18 | 167.24 | 12319920 |
2020-10-21 | 166.44 | 167.63 | 163.82 | 163.86 | 11450646 |
2020-10-22 | 164.70 | 169.63 | 164.10 | 169.07 | 14238164 |
2020-10-23 | 169.99 | 170.26 | 166.05 | 167.36 | 10024180 |
2020-10-26 | 164.95 | 165.50 | 159.05 | 160.83 | 16151140 |
2020-10-27 | 159.16 | 160.25 | 155.00 | 155.24 | 15491864 |
2020-10-28 | 153.00 | 153.95 | 148.00 | 148.14 | 20279768 |
2020-10-29 | 148.03 | 150.10 | 146.60 | 148.29 | 14554267 |
2020-10-30 | 147.20 | 149.17 | 141.58 | 144.39 | 15392753 |
2020-11-02 | 145.75 | 149.59 | 143.38 | 148.60 | 13854646 |
2020-11-03 | 151.83 | 154.82 | 150.64 | 153.65 | 12249773 |
2020-11-04 | 153.17 | 155.40 | 151.17 | 151.63 | 11344718 |
2020-11-05 | 152.48 | 157.63 | 152.10 | 157.09 | 12328321 |
2020-11-06 | 156.33 | 158.47 | 154.52 | 157.74 | 8995560 |
2020-11-09 | 179.00 | 184.46 | 172.16 | 179.36 | 49014412 |
2020-11-10 | 182.80 | 193.95 | 180.38 | 188.69 | 46404277 |
2020-11-11 | 189.89 | 190.00 | 180.41 | 182.15 | 29907750 |
2020-11-12 | 178.95 | 184.59 | 176.25 | 176.72 | 20336210 |
2020-11-13 | 179.00 | 187.27 | 178.71 | 187.11 | 19747440 |
2020-11-16 | 194.56 | 202.94 | 191.35 | 202.40 | 40562836 |
2020-11-17 | 200.25 | 211.20 | 196.05 | 210.05 | 38299287 |
2020-11-18 | 223.02 | 223.02 | 203.00 | 203.30 | 65990690 |
2020-11-19 | 200.45 | 209.44 | 199.90 | 205.67 | 34236071 |
2020-11-20 | 204.59 | 206.58 | 199.17 | 199.62 | 18187922 |
2020-11-23 | 203.24 | 214.21 | 201.87 | 211.53 | 28372397 |
2020-11-24 | 219.43 | 222.95 | 215.76 | 218.49 | 31131995 |
2020-11-25 | 217.71 | 221.00 | 213.09 | 217.61 | 19230075 |
2020-11-27 | 218.25 | 219.93 | 216.04 | 216.50 | 9970228 |
2020-11-30 | 215.70 | 217.78 | 208.52 | 210.71 | 16501856 |
2020-12-01 | 214.31 | 218.09 | 213.00 | 213.01 | 15805155 |
2020-12-02 | 213.01 | 224.99 | 210.30 | 223.85 | 25912263 |
2020-12-03 | 228.30 | 242.00 | 226.53 | 237.20 | 45945139 |
2020-12-04 | 236.36 | 238.18 | 230.25 | 232.71 | 29348143 |
2020-12-07 | 238.50 | 244.08 | 237.11 | 238.17 | 33246663 |
2020-12-08 | 238.70 | 241.70 | 234.46 | 236.57 | 19682031 |
2020-12-09 | 238.64 | 240.84 | 228.28 | 232.06 | 19043597 |
2020-12-10 | 228.10 | 237.01 | 228.02 | 234.43 | 16185032 |
2020-12-11 | 232.82 | 236.22 | 228.33 | 230.33 | 17311799 |
2020-12-14 | 235.00 | 237.63 | 228.37 | 228.62 | 19231239 |
2020-12-15 | 230.00 | 232.50 | 224.36 | 229.50 | 19013191 |
2020-12-16 | 229.33 | 232.37 | 225.30 | 225.87 | 17858394 |
2020-12-17 | 227.24 | 228.49 | 220.53 | 221.24 | 17465600 |
2020-12-18 | 222.05 | 223.46 | 218.61 | 219.75 | 19054836 |
2020-12-21 | 212.34 | 219.43 | 211.10 | 219.31 | 18726505 |
2020-12-22 | 223.28 | 223.89 | 217.70 | 218.78 | 13326166 |
2020-12-23 | 219.55 | 224.40 | 219.32 | 219.69 | 10869007 |
2020-12-24 | 219.62 | 219.88 | 216.05 | 217.15 | 6398510 |
2020-12-28 | 218.19 | 219.20 | 215.16 | 216.09 | 9090579 |
2020-12-29 | 218.30 | 221.68 | 215.40 | 216.25 | 14593765 |
2020-12-30 | 216.36 | 218.55 | 214.37 | 216.67 | 10812617 |
2020-12-31 | 216.24 | 216.90 | 212.70 | 214.06 | 10474671 |
2021-01-04 | 210.00 | 210.20 | 202.49 | 202.72 | 21225594 |
2021-01-05 | 204.74 | 213.35 | 204.60 | 211.63 | 19338304 |
2021-01-06 | 210.22 | 215.61 | 209.34 | 211.03 | 16202157 |
2021-01-07 | 213.39 | 216.60 | 211.78 | 212.71 | 14474098 |
2021-01-08 | 213.61 | 214.10 | 208.16 | 209.90 | 14144017 |
2021-01-11 | 203.03 | 207.78 | 201.01 | 206.79 | 16789281 |
2021-01-12 | 206.65 | 209.06 | 204.81 | 208.41 | 12836218 |
2021-01-13 | 207.15 | 208.79 | 204.85 | 207.21 | 8570469 |
2021-01-14 | 208.79 | 214.19 | 208.21 | 209.91 | 12446820 |
2021-01-15 | 208.96 | 209.25 | 204.20 | 204.32 | 11067843 |
2021-01-19 | 206.99 | 211.52 | 206.52 | 210.71 | 11947219 |
2021-01-20 | 213.24 | 215.59 | 211.21 | 211.45 | 9727036 |
2021-01-21 | 211.72 | 211.93 | 206.34 | 207.41 | 11119827 |
2021-01-22 | 205.55 | 206.70 | 204.27 | 205.84 | 7514630 |
2021-01-25 | 203.27 | 203.80 | 199.30 | 203.36 | 14276235 |
2021-01-26 | 205.34 | 208.35 | 201.79 | 202.06 | 11011763 |
2021-01-27 | 196.90 | 199.47 | 191.85 | 194.03 | 20948458 |
2021-01-28 | 198.05 | 200.42 | 196.00 | 197.23 | 10403214 |
2021-01-29 | 198.30 | 201.57 | 193.12 | 194.19 | 13665174 |
2021-02-01 | 196.00 | 197.38 | 192.86 | 195.84 | 9061904 |
2021-02-02 | 198.98 | 203.03 | 198.09 | 200.94 | 11130617 |
2021-02-03 | 202.00 | 208.16 | 201.26 | 207.39 | 11836856 |
2021-02-04 | 209.87 | 212.48 | 208.02 | 210.64 | 11869930 |
2021-02-05 | 212.25 | 213.20 | 206.66 | 207.93 | 9537740 |
2021-02-08 | 209.55 | 211.99 | 208.30 | 211.95 | 11182088 |
2021-02-09 | 210.60 | 216.73 | 208.90 | 215.12 | 13615661 |
2021-02-10 | 215.65 | 217.49 | 211.12 | 211.92 | 11510719 |
2021-02-11 | 212.24 | 213.99 | 208.57 | 210.66 | 7140235 |
2021-02-12 | 210.36 | 213.16 | 209.67 | 210.98 | 6002752 |
2021-02-16 | 213.08 | 217.40 | 212.33 | 217.18 | 10171133 |
2021-02-17 | 215.52 | 218.71 | 212.68 | 215.52 | 9295592 |
2021-02-18 | 213.45 | 214.34 | 208.08 | 208.48 | 9121302 |
2021-02-19 | 209.97 | 217.64 | 209.15 | 217.47 | 12415284 |
2021-02-22 | 211.89 | 220.39 | 210.80 | 212.88 | 21413745 |
2021-02-23 | 214.15 | 214.75 | 206.60 | 212.12 | 15996695 |
2021-02-24 | 212.10 | 229.61 | 211.60 | 229.34 | 30709277 |
2021-02-25 | 227.80 | 228.50 | 214.71 | 216.45 | 19283014 |
2021-02-26 | 218.51 | 220.66 | 211.29 | 212.01 | 12838426 |
2021-03-01 | 219.60 | 226.98 | 219.02 | 224.39 | 18735442 |
2021-03-02 | 224.79 | 227.19 | 222.15 | 223.14 | 11114402 |
2021-03-03 | 226.36 | 235.40 | 225.04 | 228.56 | 30426042 |
2021-03-04 | 232.73 | 237.10 | 218.70 | 224.71 | 26645062 |
2021-03-05 | 229.01 | 229.92 | 213.80 | 223.22 | 20026576 |
2021-03-08 | 226.67 | 229.89 | 223.71 | 224.03 | 13836761 |
2021-03-09 | 226.81 | 234.06 | 222.58 | 230.61 | 21001194 |
2021-03-10 | 233.81 | 246.80 | 232.88 | 245.34 | 27753366 |
2021-03-11 | 248.77 | 256.65 | 246.55 | 252.00 | 30139245 |
2021-03-12 | 253.86 | 269.72 | 253.50 | 269.19 | 35226339 |
2021-03-15 | 274.15 | 278.57 | 264.33 | 265.63 | 34889116 |
2021-03-16 | 263.23 | 264.17 | 254.02 | 255.21 | 28785798 |
2021-03-17 | 254.70 | 263.61 | 253.68 | 263.59 | 23785524 |
2021-03-18 | 261.32 | 267.37 | 254.73 | 256.06 | 24595516 |
2021-03-19 | 257.75 | 258.88 | 251.31 | 255.82 | 17330779 |
2021-03-22 | 255.82 | 257.67 | 250.16 | 251.23 | 15230028 |
2021-03-23 | 249.26 | 251.30 | 239.43 | 241.25 | 21358225 |
2021-03-24 | 243.75 | 248.80 | 239.06 | 239.24 | 24055110 |
2021-03-25 | 234.34 | 247.58 | 231.70 | 247.19 | 27553588 |
2021-03-26 | 249.62 | 250.90 | 240.30 | 244.87 | 17157068 |
2021-03-29 | 251.30 | 254.71 | 248.03 | 250.52 | 22198781 |
2021-03-30 | 251.24 | 253.50 | 248.91 | 252.01 | 12577251 |
2021-03-31 | 254.70 | 257.88 | 253.36 | 254.72 | 14138489 |
2021-04-01 | 256.67 | 257.88 | 251.31 | 252.96 | 10934489 |
2021-04-05 | 256.56 | 260.48 | 256.25 | 259.36 | 13750297 |
2021-04-06 | 257.21 | 259.35 | 254.66 | 255.17 | 11180296 |
2021-04-07 | 255.31 | 255.90 | 250.83 | 252.58 | 9925745 |
2021-04-08 | 251.70 | 254.95 | 249.31 | 254.95 | 9899948 |
2021-04-09 | 250.51 | 252.84 | 249.44 | 252.36 | 12255890 |
2021-04-12 | 250.57 | 251.55 | 246.29 | 249.52 | 10383610 |
2021-04-13 | 248.33 | 254.49 | 246.10 | 253.27 | 15901401 |
2021-04-14 | 255.32 | 258.37 | 251.28 | 252.43 | 12661806 |
2021-04-15 | 253.56 | 254.12 | 249.43 | 251.11 | 9479008 |
2021-04-16 | 252.00 | 253.05 | 246.23 | 248.18 | 14605952 |
2021-04-19 | 247.00 | 247.00 | 242.22 | 244.15 | 9249340 |
2021-04-20 | 241.03 | 241.09 | 232.34 | 234.06 | 19483582 |
2021-04-21 | 232.22 | 236.76 | 230.22 | 235.92 | 12847033 |
2021-04-22 | 235.96 | 239.65 | 233.38 | 234.33 | 13854396 |
2021-04-23 | 233.89 | 238.58 | 233.11 | 238.38 | 11553322 |
2021-04-26 | 240.24 | 244.65 | 240.10 | 241.44 | 10599561 |
2021-04-27 | 241.88 | 243.49 | 239.41 | 242.47 | 10583259 |
2021-04-28 | 239.00 | 239.65 | 232.85 | 235.46 | 19054131 |
2021-04-29 | 237.00 | 237.68 | 231.80 | 235.94 | 12296078 |
2021-04-30 | 233.68 | 236.77 | 232.70 | 234.31 | 10380437 |
2021-05-03 | 234.11 | 237.10 | 233.81 | 235.19 | 9887848 |
2021-05-04 | 235.75 | 236.65 | 225.65 | 233.63 | 17807207 |
2021-05-05 | 232.45 | 231.16 | 227.46 | 228.18 | 8538845 |
2021-05-06 | 229.30 | 231.17 | 226.55 | 229.81 | 11857109 |
2021-05-07 | 229.80 | 235.91 | 227.99 | 235.47 | 12822993 |
2021-05-10 | 236.84 | 241.10 | 232.50 | 232.93 | 14813935 |
2021-05-11 | 226.56 | 230.13 | 223.85 | 228.88 | 16273165 |
2021-05-12 | 227.25 | 229.74 | 220.63 | 220.78 | 14931188 |
2021-05-13 | 223.00 | 229.27 | 219.07 | 222.64 | 16503373 |
2021-05-14 | 225.99 | 228.81 | 224.35 | 228.47 | 10162396 |
2021-05-17 | 226.24 | 228.26 | 223.58 | 227.98 | 9559323 |
2021-05-18 | 227.25 | 232.27 | 226.43 | 227.55 | 10081074 |
2021-05-19 | 223.18 | 225.12 | 220.28 | 224.42 | 13162733 |
2021-05-20 | 225.13 | 228.44 | 223.77 | 227.65 | 9218913 |
2021-05-21 | 232.90 | 236.30 | 231.39 | 234.82 | 16578995 |
2021-05-24 | 235.14 | 238.50 | 232.60 | 237.44 | 10105966 |
2021-05-25 | 240.00 | 243.78 | 239.23 | 240.74 | 12908035 |
2021-05-26 | 241.70 | 242.49 | 239.87 | 241.37 | 7240189 |
2021-05-27 | 248.11 | 252.60 | 247.19 | 250.70 | 18404388 |
2021-05-28 | 247.48 | 248.98 | 245.37 | 247.02 | 11197398 |
2021-06-01 | 253.00 | 255.64 | 251.52 | 254.73 | 13562787 |
2021-06-02 | 255.60 | 258.40 | 254.62 | 255.62 | 10820398 |
2021-06-03 | 252.98 | 254.80 | 249.69 | 250.32 | 10401952 |
2021-06-04 | 251.51 | 251.80 | 248.49 | 249.92 | 8798961 |
2021-06-07 | 251.50 | 253.20 | 248.81 | 252.66 | 10605972 |
2021-06-08 | 256.26 | 256.31 | 250.00 | 252.76 | 15113870 |
2021-06-09 | 251.20 | 253.17 | 247.91 | 248.06 | 10693220 |
2021-06-10 | 251.72 | 255.14 | 248.10 | 248.34 | 14519161 |
2021-06-11 | 250.35 | 251.12 | 245.78 | 247.28 | 9934179 |
2021-06-14 | 246.44 | 249.20 | 244.40 | 245.14 | 9344427 |
2021-06-15 | 245.36 | 248.51 | 244.94 | 246.54 | 10630916 |
2021-06-16 | 245.25 | 246.06 | 241.55 | 242.27 | 10529196 |
2021-06-17 | 241.96 | 243.50 | 237.33 | 239.22 | 10774398 |
2021-06-18 | 237.79 | 239.31 | 235.80 | 237.35 | 11965015 |
2021-06-21 | 238.66 | 245.62 | 237.25 | 245.28 | 15301780 |
2021-06-22 | 244.50 | 244.63 | 241.08 | 243.78 | 10042509 |
2021-06-23 | 244.80 | 246.87 | 243.17 | 243.57 | 9874664 |
2021-06-24 | 245.20 | 250.74 | 243.70 | 250.57 | 13755551 |
2021-06-25 | 250.75 | 252.30 | 248.25 | 248.38 | 9625783 |
2021-06-28 | 244.73 | 245.08 | 238.88 | 239.96 | 18151979 |
2021-06-29 | 243.74 | 244.37 | 235.66 | 235.76 | 16743926 |
2021-06-30 | 236.24 | 241.17 | 236.00 | 239.56 | 12089069 |
2021-07-01 | 240.36 | 241.80 | 238.61 | 239.73 | 9516185 |
2021-07-02 | 239.55 | 240.11 | 233.47 | 236.68 | 15722452 |
2021-07-06 | 236.85 | 237.17 | 233.47 | 236.14 | 11045802 |
2021-07-07 | 235.17 | 238.01 | 230.52 | 231.78 | 11497000 |
2021-07-08 | 227.48 | 237.47 | 226.16 | 236.77 | 17964250 |
2021-07-09 | 237.77 | 240.38 | 236.22 | 239.59 | 12385382 |
2021-07-12 | 237.99 | 240.77 | 236.46 | 238.29 | 9071492 |
2021-07-13 | 232.27 | 234.49 | 228.16 | 228.20 | 21029504 |
2021-07-14 | 229.02 | 230.52 | 224.30 | 224.45 | 12137004 |
2021-07-15 | 222.88 | 226.67 | 220.80 | 222.76 | 12228645 |
2021-07-16 | 223.11 | 224.00 | 217.03 | 217.74 | 12413422 |
2021-07-19 | 211.18 | 211.55 | 204.80 | 206.99 | 24123597 |
2021-07-20 | 208.10 | 217.37 | 206.62 | 217.15 | 17027300 |
2021-07-21 | 219.50 | 224.09 | 218.90 | 222.54 | 11437567 |
2021-07-22 | 221.52 | 222.25 | 218.31 | 220.87 | 9768898 |
2021-07-23 | 222.97 | 224.63 | 220.94 | 221.52 | 9379453 |
2021-07-26 | 220.00 | 226.12 | 219.89 | 225.85 | 8933194 |
2021-07-27 | 223.17 | 225.70 | 220.42 | 222.27 | 8784223 |
2021-07-28 | 234.05 | 237.49 | 231.33 | 231.57 | 19330500 |
2021-07-29 | 233.69 | 234.82 | 231.12 | 231.63 | 8667869 |
2021-07-30 | 229.39 | 231.18 | 225.40 | 226.48 | 9940082 |
2021-08-02 | 227.19 | 230.47 | 224.87 | 225.34 | 8889125 |
2021-08-03 | 225.90 | 229.10 | 221.30 | 229.09 | 7326398 |
2021-08-04 | 226.42 | 232.35 | 225.33 | 226.63 | 9756279 |
2021-08-05 | 226.68 | 231.54 | 226.49 | 229.94 | 8362602 |
2021-08-06 | 231.55 | 233.57 | 230.42 | 231.33 | 6061935 |
2021-08-09 | 229.00 | 233.57 | 226.89 | 232.27 | 8358622 |
2021-08-10 | 231.97 | 236.85 | 231.62 | 235.78 | 9603454 |
2021-08-11 | 236.61 | 239.59 | 234.58 | 239.49 | 9663966 |
2021-08-12 | 240.00 | 241.15 | 236.51 | 238.18 | 6816343 |
2021-08-13 | 238.01 | 239.69 | 234.28 | 234.46 | 6390338 |
2021-08-16 | 231.90 | 232.03 | 227.14 | 229.06 | 7626887 |
2021-08-17 | 226.20 | 226.24 | 219.80 | 222.22 | 13123951 |
2021-08-18 | 221.73 | 223.65 | 218.90 | 219.00 | 9000859 |
2021-08-19 | 216.30 | 218.30 | 211.73 | 212.16 | 11404356 |
2021-08-20 | 212.31 | 214.74 | 210.94 | 212.67 | 9335698 |
2021-08-23 | 215.83 | 220.18 | 215.38 | 219.40 | 10392069 |
2021-08-24 | 220.11 | 223.10 | 219.80 | 221.43 | 8942578 |
2021-08-25 | 221.50 | 222.30 | 219.10 | 221.03 | 6528930 |
2021-08-26 | 221.41 | 222.90 | 215.91 | 216.50 | 8341440 |
2021-08-27 | 217.47 | 222.43 | 216.86 | 221.75 | 7684922 |
2021-08-30 | 222.35 | 222.37 | 217.53 | 217.66 | 7587846 |
2021-08-31 | 217.33 | 221.33 | 217.09 | 219.50 | 6764472 |
2021-09-01 | 220.00 | 221.76 | 217.62 | 218.12 | 7157411 |
2021-09-02 | 218.95 | 223.84 | 218.08 | 220.83 | 8905096 |
2021-09-03 | 219.45 | 221.18 | 217.46 | 218.17 | 6400289 |
2021-09-07 | 215.91 | 216.71 | 212.17 | 214.24 | 13196121 |
2021-09-08 | 213.60 | 216.08 | 210.51 | 211.38 | 8877646 |
2021-09-09 | 211.15 | 216.61 | 210.72 | 213.94 | 9242766 |
2021-09-10 | 215.16 | 215.89 | 210.12 | 210.30 | 6959706 |
2021-09-13 | 211.35 | 215.64 | 209.88 | 214.48 | 10175861 |
2021-09-14 | 215.84 | 216.11 | 210.71 | 211.57 | 9947021 |
2021-09-15 | 211.79 | 214.35 | 210.32 | 214.22 | 7916346 |
2021-09-16 | 213.96 | 216.31 | 213.31 | 213.36 | 6370944 |
2021-09-17 | 213.12 | 215.37 | 211.91 | 213.36 | 7944216 |
2021-09-20 | 210.81 | 212.43 | 206.53 | 209.50 | 10567364 |
2021-09-21 | 210.25 | 211.76 | 207.72 | 208.51 | 7139027 |
2021-09-22 | 210.00 | 217.99 | 209.65 | 216.98 | 10953034 |
2021-09-23 | 217.81 | 222.62 | 217.15 | 221.10 | 9344582 |
2021-09-24 | 219.13 | 222.41 | 218.66 | 221.39 | 6498169 |
2021-09-27 | 224.00 | 228.60 | 223.88 | 224.16 | 9749201 |
2021-09-28 | 222.90 | 224.58 | 216.42 | 218.41 | 9639787 |
2021-09-29 | 227.80 | 229.94 | 224.86 | 225.36 | 16808041 |
2021-09-30 | 226.08 | 226.15 | 219.46 | 219.94 | 10366948 |
2021-10-01 | 222.85 | 226.72 | 220.60 | 226.00 | 9113628 |
2021-10-04 | 225.68 | 227.97 | 222.00 | 223.79 | 6946121 |
2021-10-05 | 224.27 | 226.45 | 222.42 | 224.42 | 5687275 |
2021-10-06 | 221.08 | 225.07 | 219.20 | 224.99 | 7157571 |
2021-10-07 | 227.34 | 229.00 | 225.90 | 226.48 | 7748521 |
2021-10-08 | 226.75 | 228.71 | 225.40 | 226.39 | 4515032 |
2021-10-11 | 226.50 | 232.10 | 225.32 | 226.45 | 7287044 |
2021-10-12 | 226.00 | 228.66 | 223.12 | 223.57 | 8486823 |
2021-10-13 | 224.00 | 224.30 | 219.36 | 221.78 | 8240198 |
2021-10-14 | 221.07 | 222.18 | 217.04 | 217.44 | 10427321 |
2021-10-15 | 218.17 | 219.61 | 216.28 | 217.04 | 8773359 |
2021-10-18 | 216.00 | 217.28 | 214.05 | 216.98 | 6553519 |
2021-10-19 | 217.47 | 217.66 | 215.28 | 215.97 | 5963390 |
2021-10-20 | 215.49 | 218.66 | 214.35 | 216.17 | 8485162 |
2021-10-21 | 216.54 | 218.11 | 213.81 | 214.34 | 8691450 |
2021-10-22 | 214.60 | 216.72 | 212.58 | 212.97 | 7077636 |
2021-10-25 | 213.25 | 213.98 | 211.70 | 212.87 | 7239142 |
2021-10-26 | 213.19 | 214.85 | 208.18 | 209.81 | 11014461 |
2021-10-27 | 212.85 | 212.90 | 205.64 | 206.61 | 14761728 |
2021-10-28 | 206.00 | 208.74 | 204.60 | 207.85 | 8825454 |
2021-10-29 | 206.84 | 208.24 | 205.29 | 207.03 | 8559535 |
2021-11-01 | 207.00 | 214.69 | 206.81 | 214.58 | 9284925 |
2021-11-02 | 213.83 | 215.72 | 210.70 | 212.77 | 6160169 |
2021-11-03 | 211.47 | 213.76 | 210.87 | 213.38 | 4636071 |
2021-11-04 | 213.80 | 214.82 | 211.87 | 213.03 | 5849588 |
2021-11-05 | 217.70 | 224.58 | 217.70 | 224.46 | 16936327 |
2021-11-08 | 225.24 | 226.99 | 222.11 | 222.68 | 9456055 |
2021-11-09 | 222.49 | 222.85 | 217.54 | 220.79 | 6863672 |
2021-11-10 | 219.36 | 225.68 | 217.27 | 218.50 | 8197584 |
2021-11-11 | 220.50 | 222.65 | 218.90 | 219.38 | 6567341 |
2021-11-12 | 219.72 | 223.75 | 218.90 | 220.96 | 6419877 |
2021-11-15 | 227.37 | 233.94 | 226.92 | 233.09 | 21921856 |
2021-11-16 | 232.94 | 232.95 | 225.51 | 225.80 | 10120193 |
2021-11-17 | 229.54 | 231.32 | 224.20 | 226.62 | 10750940 |
2021-11-18 | 230.30 | 231.50 | 224.95 | 227.25 | 10983711 |
2021-11-19 | 225.07 | 225.33 | 213.23 | 214.13 | 20844074 |
2021-11-22 | 215.00 | 215.02 | 208.95 | 209.90 | 10764317 |
2021-11-23 | 211.50 | 212.99 | 207.77 | 209.13 | 8882817 |
2021-11-24 | 207.52 | 211.22 | 206.87 | 210.60 | 5437620 |
2021-11-26 | 197.57 | 199.42 | 194.00 | 199.21 | 17636637 |
2021-11-29 | 201.87 | 204.28 | 195.33 | 198.50 | 12276237 |
2021-11-30 | 196.02 | 198.82 | 193.85 | 197.85 | 12638924 |
2021-12-01 | 200.81 | 201.62 | 188.00 | 188.19 | 13321994 |
2021-12-02 | 196.80 | 202.54 | 192.41 | 202.38 | 20435443 |
2021-12-03 | 198.70 | 199.90 | 195.42 | 198.49 | 10742710 |
2021-12-06 | 199.77 | 206.42 | 199.20 | 205.88 | 11587882 |
2021-12-07 | 207.06 | 211.65 | 206.38 | 208.83 | 10387919 |
2021-12-08 | 209.18 | 212.68 | 207.71 | 211.03 | 6986783 |
2021-12-09 | 207.53 | 208.55 | 205.20 | 207.56 | 7011011 |
2021-12-10 | 208.81 | 209.00 | 203.48 | 205.06 | 6040048 |
2021-12-13 | 202.50 | 202.81 | 195.55 | 197.40 | 10619582 |
2021-12-14 | 195.60 | 200.50 | 195.18 | 195.50 | 8445068 |
2021-12-15 | 195.28 | 196.58 | 190.32 | 195.43 | 10535864 |
2021-12-16 | 197.00 | 198.32 | 190.44 | 190.79 | 8216806 |
2021-12-17 | 190.27 | 194.77 | 187.88 | 192.63 | 12642000 |
2021-12-20 | 188.11 | 190.36 | 185.26 | 188.48 | 10256377 |
2021-12-21 | 190.28 | 199.69 | 190.04 | 199.52 | 12082319 |
2021-12-22 | 199.46 | 202.93 | 197.94 | 201.69 | 8145344 |
2021-12-23 | 202.13 | 205.13 | 201.32 | 204.22 | 7415194 |
2021-12-27 | 201.99 | 203.43 | 199.10 | 203.17 | 7826624 |
2021-12-28 | 202.23 | 208.94 | 201.65 | 206.13 | 8885989 |
2021-12-29 | 205.36 | 205.41 | 202.60 | 203.66 | 6119004 |
2021-12-30 | 203.00 | 206.00 | 202.60 | 202.71 | 7012644 |
2021-12-31 | 202.20 | 203.69 | 200.03 | 201.32 | 8052980 |
2022-01-03 | 204.00 | 210.55 | 203.34 | 207.86 | 9074592 |
2022-01-04 | 211.30 | 214.56 | 209.78 | 213.63 | 11414562 |
2022-01-05 | 216.64 | 218.93 | 211.81 | 213.07 | 11564732 |
2022-01-06 | 214.64 | 216.00 | 207.86 | 211.34 | 7142191 |
2022-01-07 | 212.98 | 218.32 | 212.38 | 215.50 | 9526395 |
2022-01-10 | 214.26 | 215.28 | 207.13 | 209.31 | 8229019 |
2022-01-11 | 209.00 | 217.03 | 208.41 | 216.02 | 8098367 |
2022-01-12 | 217.09 | 221.24 | 216.30 | 217.45 | 9134501 |
2022-01-13 | 222.25 | 226.89 | 220.05 | 223.90 | 17628012 |
2022-01-14 | 222.16 | 226.20 | 220.25 | 225.96 | 8053460 |
2022-01-18 | 224.50 | 229.67 | 224.26 | 225.01 | 8947332 |
2022-01-19 | 225.10 | 225.42 | 216.94 | 217.08 | 9382827 |
2022-01-20 | 217.38 | 221.95 | 213.42 | 214.19 | 7636803 |
2022-01-21 | 213.79 | 213.79 | 204.57 | 205.44 | 11548497 |
2022-01-24 | 199.85 | 204.80 | 192.51 | 204.20 | 13810337 |
2022-01-25 | 200.10 | 205.63 | 197.55 | 204.10 | 8824460 |
2022-01-26 | 206.21 | 206.21 | 191.92 | 194.27 | 19974396 |
2022-01-27 | 196.38 | 199.71 | 188.64 | 189.75 | 12670070 |
2022-01-28 | 188.78 | 190.72 | 183.77 | 190.57 | 10966711 |
2022-01-31 | 190.73 | 200.34 | 190.00 | 200.24 | 15504556 |
2022-02-01 | 202.48 | 208.89 | 200.50 | 208.34 | 12265145 |
2022-02-02 | 205.43 | 208.39 | 203.21 | 207.52 | 7843739 |
2022-02-03 | 206.06 | 209.10 | 204.26 | 206.39 | 7054722 |
2022-02-04 | 205.00 | 208.25 | 203.10 | 206.45 | 5952563 |
2022-02-07 | 205.79 | 214.37 | 205.42 | 211.92 | 11816911 |
2022-02-08 | 212.68 | 213.87 | 209.69 | 213.27 | 7356230 |
2022-02-09 | 214.91 | 217.04 | 213.30 | 215.86 | 7587730 |
2022-02-10 | 213.71 | 223.23 | 213.70 | 218.75 | 11695860 |
2022-02-11 | 217.87 | 221.42 | 210.27 | 212.30 | 11443738 |
2022-02-14 | 213.00 | 215.63 | 208.76 | 210.04 | 6481404 |
2022-02-15 | 214.84 | 219.54 | 213.69 | 217.73 | 10461008 |
2022-02-16 | 216.10 | 219.68 | 215.28 | 218.93 | 5698917 |
2022-02-17 | 218.47 | 218.58 | 212.67 | 213.58 | 6176575 |
2022-02-18 | 212.56 | 214.73 | 208.60 | 209.03 | 6973602 |
2022-02-22 | 205.00 | 206.90 | 197.82 | 198.74 | 10382141 |
2022-02-23 | 201.13 | 203.25 | 195.91 | 196.42 | 7326312 |
2022-02-24 | 189.29 | 198.86 | 186.88 | 198.43 | 12207625 |
2022-02-25 | 201.09 | 204.07 | 199.10 | 201.48 | 8730302 |
2022-02-28 | 198.58 | 207.31 | 196.75 | 205.34 | 9859273 |
2022-03-01 | 203.11 | 203.50 | 192.93 | 194.91 | 11799494 |
2022-03-02 | 196.27 | 199.85 | 194.64 | 197.81 | 7463406 |
2022-03-03 | 197.94 | 198.50 | 188.71 | 188.85 | 12424491 |
2022-03-04 | 187.37 | 188.32 | 178.97 | 180.84 | 13104580 |
2022-03-07 | 181.03 | 182.72 | 169.06 | 169.17 | 12847456 |
2022-03-08 | 169.73 | 180.82 | 167.58 | 173.80 | 13715459 |
2022-03-09 | 179.80 | 182.87 | 177.41 | 178.56 | 10062148 |
2022-03-10 | 175.76 | 182.02 | 175.39 | 178.39 | 8364100 |
2022-03-11 | 183.59 | 184.86 | 175.95 | 176.23 | 9373598 |
2022-03-14 | 175.88 | 178.23 | 172.57 | 175.52 | 8138882 |
2022-03-15 | 176.30 | 180.50 | 175.60 | 179.89 | 8051498 |
2022-03-16 | 183.39 | 189.60 | 182.30 | 188.99 | 12077525 |
2022-03-17 | 186.36 | 190.24 | 185.27 | 190.19 | 8126616 |
2022-03-18 | 192.07 | 193.38 | 190.10 | 192.83 | 12849575 |
2022-03-21 | 184.40 | 187.27 | 180.61 | 185.90 | 27369582 |
2022-03-22 | 185.24 | 192.86 | 184.52 | 191.04 | 14378472 |
2022-03-23 | 189.67 | 190.16 | 185.03 | 186.04 | 8297782 |
2022-03-24 | 186.35 | 189.19 | 184.72 | 189.05 | 7094360 |
2022-03-25 | 187.76 | 191.70 | 186.93 | 188.95 | 6370952 |
2022-03-28 | 188.43 | 189.26 | 184.47 | 188.16 | 6904146 |
2022-03-29 | 191.62 | 196.36 | 191.20 | 193.80 | 8438704 |
2022-03-30 | 192.32 | 197.45 | 191.36 | 194.91 | 9959326 |
2022-03-31 | 195.00 | 197.58 | 191.45 | 191.50 | 6447933 |
2022-04-01 | 192.58 | 192.62 | 188.78 | 190.76 | 4862109 |
2022-04-04 | 190.02 | 191.84 | 186.91 | 191.18 | 7799600 |
2022-04-05 | 189.70 | 192.35 | 182.52 | 182.65 | 9371632 |
2022-04-06 | 180.40 | 180.57 | 176.58 | 178.72 | 8173868 |
2022-04-07 | 178.13 | 178.66 | 173.87 | 177.97 | 7517791 |
2022-04-08 | 176.54 | 178.13 | 174.24 | 175.20 | 6524064 |
2022-04-11 | 173.84 | 179.67 | 173.40 | 175.03 | 6001124 |
2022-04-12 | 175.50 | 178.50 | 174.53 | 176.28 | 6125106 |
2022-04-13 | 176.96 | 183.46 | 176.96 | 182.87 | 7399856 |
2022-04-14 | 182.75 | 185.54 | 181.64 | 181.94 | 5144620 |
2022-04-18 | 181.45 | 182.46 | 178.55 | 179.85 | 5042585 |
2022-04-19 | 180.36 | 187.61 | 180.28 | 185.98 | 7485607 |
2022-04-20 | 187.24 | 187.34 | 182.86 | 183.55 | 6824287 |
2022-04-21 | 188.73 | 189.85 | 180.55 | 181.02 | 7446130 |
2022-04-22 | 180.78 | 182.67 | 176.50 | 176.92 | 6372406 |
2022-04-25 | 174.51 | 176.08 | 172.45 | 175.91 | 6293100 |
2022-04-26 | 174.76 | 174.87 | 166.85 | 167.04 | 9277309 |
2022-04-27 | 161.25 | 161.25 | 146.00 | 154.46 | 40371727 |
2022-04-28 | 156.61 | 156.79 | 149.00 | 154.22 | 13518816 |
2022-04-29 | 153.44 | 157.03 | 148.52 | 148.84 | 10896594 |
2022-05-02 | 148.02 | 149.45 | 143.38 | 148.61 | 12399196 |
2022-05-03 | 149.09 | 154.45 | 147.91 | 153.58 | 10149453 |
2022-05-04 | 152.91 | 157.14 | 150.77 | 156.97 | 9550623 |
2022-05-05 | 155.69 | 157.99 | 149.05 | 150.47 | 7950792 |
2022-05-06 | 149.96 | 150.90 | 145.85 | 148.90 | 7697850 |
2022-05-09 | 146.00 | 146.95 | 132.65 | 133.31 | 12593832 |
2022-05-10 | 136.76 | 137.84 | 130.33 | 132.95 | 11781424 |
2022-05-11 | 132.95 | 138.96 | 129.11 | 129.39 | 11388355 |
2022-05-12 | 126.89 | 128.53 | 120.28 | 123.14 | 15891332 |
2022-05-13 | 124.98 | 130.80 | 122.38 | 127.20 | 20891522 |
2022-05-16 | 127.05 | 131.12 | 122.35 | 124.05 | 10631557 |
2022-05-17 | 126.91 | 132.83 | 125.79 | 132.05 | 12154220 |
2022-05-18 | 130.34 | 132.10 | 124.36 | 125.52 | 9567609 |
2022-05-19 | 124.40 | 128.40 | 123.70 | 127.14 | 8075776 |
2022-05-20 | 128.77 | 128.85 | 117.08 | 120.70 | 18822241 |
2022-05-23 | 121.70 | 124.48 | 120.34 | 124.07 | 9341490 |
2022-05-24 | 122.44 | 122.70 | 117.29 | 119.40 | 9092426 |
2022-05-25 | 119.17 | 122.60 | 118.76 | 122.06 | 7707912 |
2022-05-26 | 123.10 | 128.84 | 122.74 | 127.73 | 8333861 |
2022-05-27 | 128.77 | 132.23 | 128.32 | 132.23 | 7261516 |
2022-05-31 | 131.03 | 132.99 | 128.86 | 131.40 | 7953651 |
2022-06-01 | 133.00 | 134.33 | 127.01 | 130.65 | 9991563 |
2022-06-02 | 132.14 | 140.55 | 131.87 | 140.50 | 12777039 |
2022-06-03 | 138.52 | 140.70 | 137.59 | 139.25 | 10091798 |
2022-06-06 | 139.99 | 141.14 | 136.83 | 139.24 | 6354823 |
2022-06-07 | 137.49 | 141.24 | 135.91 | 140.82 | 5436085 |
2022-06-08 | 139.13 | 142.21 | 138.44 | 139.63 | 5833696 |
2022-06-09 | 139.35 | 139.66 | 133.70 | 133.73 | 6018982 |
2022-06-10 | 130.27 | 132.19 | 126.85 | 127.00 | 7776856 |
2022-06-13 | 123.00 | 123.25 | 114.14 | 115.86 | 16778494 |
2022-06-14 | 116.65 | 122.19 | 113.02 | 122.16 | 17549811 |
2022-06-15 | 124.35 | 134.99 | 123.83 | 133.72 | 25997847 |
2022-06-16 | 131.70 | 135.34 | 131.26 | 133.36 | 19543638 |
2022-06-17 | 132.25 | 138.98 | 131.50 | 136.80 | 16042484 |
2022-06-21 | 139.17 | 140.94 | 135.84 | 136.75 | 10519904 |
2022-06-22 | 134.03 | 138.79 | 133.28 | 137.16 | 7717692 |
2022-06-23 | 136.42 | 137.42 | 130.09 | 133.97 | 10746906 |
2022-06-24 | 135.01 | 141.87 | 134.95 | 141.53 | 13626216 |
2022-06-27 | 140.28 | 140.57 | 136.22 | 138.72 | 8457424 |
2022-06-28 | 140.89 | 147.18 | 138.54 | 138.70 | 12142256 |
2022-06-29 | 138.61 | 138.92 | 134.84 | 138.45 | 7489226 |
2022-06-30 | 134.30 | 137.49 | 131.60 | 136.72 | 8455129 |
2022-07-01 | 135.88 | 141.79 | 135.40 | 139.84 | 7627130 |
2022-07-05 | 136.25 | 138.07 | 131.29 | 137.70 | 10073971 |
2022-07-06 | 137.54 | 138.71 | 134.46 | 136.31 | 6608039 |
2022-07-07 | 137.93 | 142.28 | 137.90 | 139.97 | 7674390 |
2022-07-08 | 139.70 | 140.74 | 137.37 | 139.07 | 5655499 |
2022-07-11 | 137.77 | 139.24 | 134.89 | 136.99 | 6180548 |
2022-07-12 | 136.86 | 149.32 | 136.81 | 147.15 | 18598189 |
2022-07-13 | 142.79 | 146.41 | 142.18 | 143.95 | 9038684 |
2022-07-14 | 141.11 | 147.49 | 140.61 | 147.15 | 9456114 |
2022-07-15 | 149.17 | 149.74 | 144.65 | 147.74 | 7910408 |
2022-07-18 | 153.31 | 155.94 | 147.20 | 147.72 | 13948498 |
2022-07-19 | 149.61 | 156.28 | 148.97 | 156.13 | 14182970 |
2022-07-20 | 156.00 | 159.40 | 154.26 | 158.38 | 8668596 |
2022-07-21 | 158.89 | 161.66 | 156.19 | 161.41 | 8044091 |
2022-07-22 | 161.80 | 163.34 | 157.77 | 158.16 | 7594878 |
2022-07-25 | 156.94 | 157.31 | 152.84 | 156.64 | 5764734 |
2022-07-26 | 155.24 | 158.18 | 154.50 | 155.92 | 6053054 |
2022-07-27 | 161.12 | 162.74 | 152.80 | 156.09 | 16356645 |
2022-07-28 | 154.02 | 160.10 | 153.03 | 159.09 | 8729065 |
2022-07-29 | 157.95 | 159.84 | 155.54 | 159.31 | 5743489 |
2022-08-01 | 165.95 | 171.76 | 164.25 | 169.07 | 18321564 |
2022-08-02 | 167.00 | 167.33 | 163.14 | 163.28 | 10874319 |
2022-08-03 | 164.51 | 167.52 | 162.33 | 166.64 | 6709072 |
2022-08-04 | 165.77 | 168.12 | 164.41 | 166.50 | 5039567 |
2022-08-05 | 164.40 | 167.07 | 163.93 | 165.04 | 4709123 |
2022-08-08 | 166.41 | 171.09 | 164.71 | 165.89 | 11311693 |
2022-08-09 | 166.51 | 166.51 | 163.45 | 164.85 | 6064750 |
2022-08-10 | 168.35 | 171.14 | 167.25 | 169.02 | 7181681 |
2022-08-11 | 170.50 | 171.76 | 167.05 | 167.88 | 4996809 |
2022-08-12 | 168.39 | 170.11 | 167.57 | 169.99 | 4345220 |
2022-08-15 | 169.29 | 172.55 | 168.32 | 170.47 | 4734688 |
2022-08-16 | 170.00 | 173.85 | 169.15 | 172.08 | 5259589 |
2022-08-17 | 169.61 | 169.85 | 166.09 | 167.20 | 6533521 |
2022-08-18 | 167.20 | 169.18 | 165.77 | 168.69 | 4404601 |
2022-08-19 | 166.33 | 166.84 | 162.58 | 162.92 | 5736069 |
2022-08-22 | 159.40 | 160.27 | 157.91 | 158.98 | 5312327 |
2022-08-23 | 159.14 | 161.69 | 159.08 | 160.07 | 3425179 |
2022-08-24 | 162.27 | 164.14 | 161.38 | 163.60 | 4211287 |
2022-08-25 | 164.56 | 169.65 | 163.70 | 169.38 | 4949408 |
2022-08-26 | 170.00 | 171.37 | 164.27 | 164.53 | 4957414 |
2022-08-29 | 162.28 | 166.90 | 162.20 | 165.42 | 4727621 |
2022-08-30 | 167.27 | 169.92 | 160.72 | 162.21 | 6248628 |
2022-08-31 | 163.00 | 163.55 | 160.14 | 160.25 | 4123490 |
2022-09-01 | 158.00 | 158.90 | 150.82 | 153.66 | 7651999 |
2022-09-02 | 155.19 | 156.99 | 151.48 | 151.82 | 5262774 |
2022-09-06 | 152.39 | 154.48 | 150.46 | 152.39 | 5210472 |
2022-09-07 | 151.26 | 156.35 | 150.87 | 155.95 | 5298579 |
2022-09-08 | 155.00 | 158.30 | 153.84 | 157.79 | 4949112 |
2022-09-09 | 158.00 | 159.75 | 156.95 | 157.52 | 5782876 |
2022-09-12 | 158.46 | 160.97 | 157.45 | 158.72 | 5363130 |
2022-09-13 | 153.60 | 155.19 | 147.13 | 147.31 | 8724873 |
2022-09-14 | 146.90 | 149.70 | 144.30 | 149.26 | 8477972 |
2022-09-15 | 147.88 | 153.45 | 147.28 | 149.78 | 9792791 |
2022-09-16 | 145.23 | 145.63 | 141.35 | 144.29 | 10310726 |
2022-09-19 | 142.62 | 146.99 | 142.35 | 144.88 | 5150720 |
2022-09-20 | 145.26 | 147.67 | 143.90 | 145.94 | 6737550 |
2022-09-21 | 146.77 | 149.87 | 143.21 | 143.29 | 6244253 |
2022-09-22 | 143.13 | 143.70 | 138.29 | 138.71 | 6311829 |
2022-09-23 | 135.65 | 136.19 | 129.50 | 131.26 | 8927864 |
2022-09-26 | 129.77 | 132.45 | 126.88 | 127.34 | 7095145 |
2022-09-27 | 129.32 | 130.45 | 125.60 | 127.51 | 6682349 |
2022-09-28 | 128.04 | 133.89 | 127.40 | 133.44 | 10257202 |
2022-09-29 | 131.20 | 131.61 | 123.80 | 125.33 | 8905426 |
2022-09-30 | 123.14 | 125.48 | 120.99 | 121.08 | 8382981 |
2022-10-03 | 122.00 | 127.15 | 121.02 | 126.05 | 7962384 |
2022-10-04 | 129.40 | 133.57 | 129.33 | 133.51 | 7235737 |
2022-10-05 | 130.28 | 133.55 | 128.26 | 132.11 | 6268322 |
2022-10-06 | 131.13 | 133.31 | 129.74 | 132.20 | 4454674 |
2022-10-07 | 130.36 | 130.61 | 128.02 | 129.79 | 5097386 |
2022-10-10 | 131.42 | 135.74 | 130.20 | 131.90 | 6829914 |
2022-10-11 | 132.96 | 135.36 | 129.51 | 131.57 | 8508386 |
2022-10-12 | 128.43 | 131.34 | 127.86 | 130.42 | 6392973 |
2022-10-13 | 126.50 | 134.70 | 124.17 | 132.40 | 7842266 |
2022-10-14 | 135.59 | 136.41 | 131.37 | 133.15 | 6099656 |
2022-10-17 | 136.98 | 137.28 | 133.26 | 136.09 | 9073526 |
2022-10-18 | 139.00 | 139.42 | 135.22 | 137.34 | 6146349 |
2022-10-19 | 137.17 | 141.20 | 136.63 | 138.39 | 6321910 |
2022-10-20 | 138.36 | 141.88 | 138.36 | 139.13 | 4331680 |
2022-10-21 | 138.48 | 141.33 | 136.62 | 141.32 | 5451265 |
2022-10-24 | 142.85 | 142.88 | 139.28 | 142.05 | 5177845 |
2022-10-25 | 142.09 | 146.88 | 141.88 | 146.65 | 6515643 |
2022-10-26 | 147.05 | 150.14 | 132.21 | 133.79 | 29457730 |
2022-10-27 | 137.10 | 143.10 | 136.62 | 139.76 | 13754943 |
2022-10-28 | 141.16 | 144.73 | 139.93 | 143.84 | 7941087 |
2022-10-31 | 141.88 | 144.45 | 139.52 | 142.51 | 6212198 |
2022-11-01 | 143.99 | 145.25 | 141.84 | 143.38 | 5758566 |
2022-11-02 | 142.12 | 153.59 | 141.54 | 147.41 | 20241976 |
2022-11-03 | 148.79 | 158.69 | 147.50 | 156.75 | 16212571 |
2022-11-04 | 156.66 | 160.98 | 154.50 | 160.01 | 9396185 |
2022-11-07 | 161.40 | 166.70 | 160.63 | 164.91 | 10220309 |
2022-11-08 | 166.00 | 170.55 | 164.91 | 169.62 | 11274519 |
2022-11-09 | 169.29 | 171.62 | 166.86 | 168.74 | 8893769 |
2022-11-10 | 172.14 | 179.32 | 171.75 | 177.58 | 12374959 |
2022-11-11 | 176.40 | 178.03 | 172.99 | 177.49 | 8894308 |
2022-11-14 | 176.50 | 178.19 | 173.50 | 173.55 | 5598338 |
2022-11-15 | 175.49 | 176.69 | 172.75 | 175.35 | 7207867 |
2022-11-16 | 174.11 | 174.79 | 171.85 | 172.69 | 4438554 |
2022-11-17 | 169.30 | 173.15 | 168.52 | 172.78 | 4881887 |
2022-11-18 | 173.98 | 175.19 | 171.53 | 173.89 | 4693178 |
2022-11-21 | 172.53 | 174.72 | 171.12 | 172.94 | 3501842 |
2022-11-22 | 173.65 | 174.99 | 171.00 | 172.50 | 4370635 |
2022-11-23 | 172.09 | 175.00 | 171.77 | 174.85 | 3523516 |
2022-11-25 | 174.35 | 178.46 | 174.03 | 178.36 | 3476919 |
2022-11-28 | 176.17 | 177.14 | 171.70 | 171.83 | 5358932 |
2022-11-29 | 172.88 | 175.95 | 172.56 | 175.32 | 5077828 |
2022-11-30 | 178.00 | 179.98 | 174.20 | 178.88 | 6778734 |
2022-12-01 | 178.88 | 179.70 | 174.69 | 175.78 | 4517476 |
2022-12-02 | 173.12 | 183.45 | 172.85 | 182.87 | 10563839 |
2022-12-05 | 182.00 | 188.45 | 180.80 | 185.10 | 10456278 |
2022-12-06 | 184.01 | 184.79 | 177.01 | 178.43 | 8236878 |
2022-12-07 | 176.28 | 178.43 | 174.62 | 176.50 | 5871242 |
2022-12-08 | 179.32 | 184.88 | 178.61 | 179.08 | 6707652 |
2022-12-09 | 180.75 | 183.89 | 179.25 | 179.54 | 6359002 |
2022-12-12 | 180.80 | 186.69 | 180.50 | 186.27 | 8098395 |
2022-12-13 | 191.11 | 191.11 | 184.85 | 187.13 | 10975251 |
2022-12-14 | 187.33 | 189.67 | 185.41 | 188.25 | 5814881 |
2022-12-15 | 186.25 | 187.98 | 181.28 | 183.72 | 5347787 |
2022-12-16 | 182.79 | 186.61 | 181.30 | 184.70 | 7906778 |
2022-12-19 | 184.92 | 188.04 | 184.71 | 185.68 | 6605378 |
2022-12-20 | 186.18 | 189.91 | 185.74 | 188.29 | 6156847 |
2022-12-21 | 190.04 | 196.40 | 189.72 | 196.00 | 9175376 |
2022-12-22 | 193.82 | 194.17 | 185.67 | 188.25 | 6928514 |
2022-12-23 | 188.25 | 189.43 | 184.72 | 189.06 | 3983591 |
2022-12-27 | 189.58 | 192.44 | 187.62 | 189.40 | 5014846 |
2022-12-28 | 189.32 | 191.32 | 187.43 | 188.38 | 4426251 |
2022-12-29 | 189.00 | 190.25 | 186.19 | 188.91 | 4518946 |
2022-12-30 | 187.50 | 190.65 | 187.04 | 190.49 | 4007419 |
2023-01-03 | 192.95 | 197.18 | 192.40 | 195.39 | 8624570 |
2023-01-04 | 195.18 | 203.76 | 195.18 | 203.64 | 9746939 |
2023-01-05 | 201.72 | 204.99 | 200.78 | 204.99 | 6913273 |
2023-01-06 | 205.30 | 213.04 | 203.55 | 213.00 | 11256435 |
2023-01-09 | 212.36 | 213.88 | 207.91 | 208.57 | 9005601 |
2023-01-10 | 203.90 | 209.60 | 203.46 | 206.69 | 8183236 |
2023-01-11 | 209.87 | 210.47 | 206.69 | 208.03 | 7190749 |
2023-01-12 | 209.58 | 214.92 | 207.37 | 214.32 | 8208101 |
2023-01-13 | 212.00 | 216.64 | 211.58 | 214.13 | 6213161 |
2023-01-17 | 212.71 | 213.34 | 209.07 | 211.41 | 6150658 |
2023-01-18 | 212.90 | 213.42 | 209.20 | 209.41 | 5403094 |
2023-01-19 | 206.77 | 209.67 | 204.82 | 207.09 | 5813518 |
2023-01-20 | 207.47 | 207.99 | 204.78 | 206.76 | 5475404 |
2023-01-23 | 208.36 | 211.09 | 206.99 | 209.97 | 5481938 |
2023-01-24 | 205.00 | 212.15 | 205.00 | 211.98 | 4753694 |
2023-01-25 | 205.80 | 214.75 | 203.11 | 212.68 | 16106547 |
2023-01-26 | 213.48 | 213.79 | 207.20 | 212.73 | 7288144 |
2023-01-27 | 211.32 | 212.88 | 209.42 | 211.17 | 5237944 |
2023-01-30 | 209.19 | 211.36 | 207.71 | 209.67 | 6066779 |
2023-01-31 | 210.15 | 213.11 | 208.24 | 213.00 | 5162983 |
2023-02-01 | 212.11 | 218.97 | 211.90 | 214.75 | 8462076 |
2023-02-02 | 215.15 | 215.29 | 208.30 | 209.34 | 6513357 |
2023-02-03 | 207.71 | 210.75 | 205.62 | 206.01 | 5400280 |
2023-02-06 | 205.19 | 208.21 | 203.69 | 206.81 | 3903023 |
2023-02-07 | 208.04 | 215.15 | 206.92 | 214.76 | 7311187 |
2023-02-08 | 213.07 | 215.77 | 211.78 | 213.50 | 4229794 |
2023-02-09 | 214.46 | 215.45 | 210.06 | 211.99 | 5018879 |
2023-02-10 | 212.01 | 214.50 | 210.50 | 212.89 | 4862940 |
2023-02-13 | 213.60 | 216.36 | 211.50 | 215.65 | 5193329 |
2023-02-14 | 214.02 | 221.33 | 213.15 | 218.45 | 10033115 |
2023-02-15 | 217.16 | 218.25 | 214.60 | 217.44 | 4852436 |
2023-02-16 | 215.00 | 216.52 | 212.17 | 212.21 | 4387973 |
2023-02-17 | 211.21 | 211.76 | 207.62 | 211.66 | 4985686 |
2023-02-21 | 208.99 | 210.84 | 205.05 | 205.52 | 4663756 |
2023-02-22 | 205.31 | 207.67 | 204.65 | 205.76 | 2920010 |
2023-02-23 | 207.45 | 209.69 | 205.76 | 208.13 | 4139351 |
2023-02-24 | 200.00 | 201.70 | 197.36 | 198.15 | 9658678 |
2023-02-27 | 199.87 | 203.13 | 199.06 | 200.46 | 4318866 |
2023-02-28 | 201.00 | 202.38 | 199.32 | 201.55 | 3589900 |
2023-03-01 | 201.47 | 205.44 | 200.85 | 204.55 | 4402266 |
2023-03-02 | 203.78 | 210.33 | 203.15 | 210.06 | 5454074 |
2023-03-03 | 210.25 | 216.12 | 209.40 | 215.11 | 7496846 |
2023-03-06 | 214.12 | 214.75 | 209.60 | 211.92 | 7004436 |
2023-03-07 | 211.31 | 213.18 | 207.78 | 207.92 | 4619710 |
2023-03-08 | 208.25 | 208.88 | 205.94 | 207.20 | 2406897 |
2023-03-09 | 208.32 | 209.02 | 200.30 | 201.24 | 4284026 |
2023-03-10 | 201.43 | 205.00 | 197.79 | 203.07 | 8547078 |
2023-03-13 | 200.20 | 207.08 | 197.11 | 203.37 | 6671174 |
2023-03-14 | 207.53 | 213.56 | 205.00 | 207.28 | 8245664 |
2023-03-15 | 201.92 | 202.21 | 192.41 | 198.21 | 10894234 |
2023-03-16 | 196.21 | 203.91 | 194.43 | 203.19 | 6752125 |
2023-03-17 | 201.35 | 202.83 | 199.00 | 201.05 | 9858936 |
2023-03-20 | 201.12 | 205.87 | 200.87 | 204.77 | 4763997 |
2023-03-21 | 207.30 | 207.86 | 203.89 | 204.70 | 4673304 |
2023-03-22 | 203.68 | 203.83 | 196.01 | 196.16 | 7311578 |
2023-03-23 | 197.90 | 201.50 | 195.14 | 197.90 | 6266894 |
2023-03-24 | 195.50 | 197.57 | 193.92 | 197.53 | 4513512 |
2023-03-27 | 198.63 | 201.55 | 198.63 | 200.57 | 3891702 |
2023-03-28 | 200.82 | 206.30 | 200.49 | 204.96 | 5460587 |
2023-03-29 | 206.50 | 208.65 | 205.88 | 207.97 | 3572163 |
2023-03-30 | 208.97 | 212.87 | 206.52 | 211.04 | 6583391 |
2023-03-31 | 211.75 | 214.80 | 211.39 | 212.43 | 5147549 |
2023-04-03 | 212.80 | 218.57 | 212.53 | 215.39 | 6085935 |
2023-04-04 | 212.00 | 213.99 | 209.12 | 213.90 | 6192254 |
2023-04-05 | 212.23 | 214.23 | 208.67 | 210.00 | 4138426 |
2023-04-06 | 210.00 | 212.37 | 208.22 | 211.37 | 5618125 |
2023-04-10 | 211.00 | 214.10 | 209.73 | 210.78 | 3729340 |
2023-04-11 | 213.29 | 214.50 | 211.86 | 212.32 | 5277549 |
2023-04-12 | 213.66 | 214.30 | 210.13 | 212.34 | 4600326 |
2023-04-13 | 213.00 | 213.68 | 211.50 | 213.59 | 4501594 |
2023-04-14 | 202.59 | 204.28 | 198.15 | 201.71 | 19066477 |
2023-04-17 | 202.00 | 206.10 | 200.80 | 205.03 | 6306803 |
2023-04-18 | 205.50 | 208.94 | 203.72 | 208.37 | 7445759 |
2023-04-19 | 207.12 | 210.87 | 206.94 | 208.71 | 4757402 |
2023-04-20 | 207.42 | 209.88 | 206.08 | 207.23 | 3322910 |
2023-04-21 | 208.00 | 208.38 | 204.18 | 205.15 | 3432331 |
2023-04-24 | 204.87 | 206.50 | 203.25 | 205.77 | 3058925 |
2023-04-25 | 204.54 | 204.94 | 201.12 | 202.19 | 4699498 |
2023-04-26 | 208.25 | 211.70 | 202.68 | 203.03 | 9137206 |
2023-04-27 | 204.65 | 209.09 | 203.53 | 206.04 | 5105173 |
2023-04-28 | 204.51 | 206.95 | 202.90 | 206.78 | 3716063 |
2023-05-01 | 206.25 | 208.52 | 203.62 | 203.87 | 3776842 |
2023-05-02 | 203.00 | 204.19 | 200.09 | 203.25 | 3970843 |
2023-05-03 | 204.36 | 206.10 | 200.55 | 200.93 | 4537939 |
2023-05-04 | 200.65 | 201.25 | 193.27 | 197.05 | 6934072 |
2023-05-05 | 198.09 | 199.04 | 196.76 | 198.34 | 3872233 |
2023-05-08 | 199.16 | 199.66 | 196.40 | 197.26 | 4677387 |
2023-05-09 | 201.21 | 204.61 | 198.78 | 201.88 | 9329516 |
2023-05-10 | 203.14 | 203.20 | 198.25 | 200.84 | 3923706 |
2023-05-11 | 199.39 | 202.55 | 198.07 | 201.84 | 3322037 |
2023-05-12 | 201.84 | 203.11 | 198.82 | 200.70 | 3169771 |
2023-05-15 | 200.01 | 203.32 | 198.65 | 202.77 | 2842669 |
2023-05-16 | 201.82 | 202.36 | 199.94 | 200.87 | 3013181 |
2023-05-17 | 202.71 | 208.58 | 202.71 | 206.87 | 6641940 |
2023-05-18 | 206.45 | 208.17 | 204.01 | 207.24 | 4349708 |
2023-05-19 | 208.11 | 208.37 | 204.63 | 205.49 | 3896195 |
2023-05-22 | 205.51 | 206.98 | 203.90 | 205.91 | 3094296 |
2023-05-23 | 204.58 | 207.49 | 202.45 | 202.60 | 4011110 |
2023-05-24 | 201.32 | 201.32 | 197.50 | 199.27 | 4371635 |
2023-05-25 | 199.99 | 201.75 | 196.60 | 200.87 | 3909225 |
2023-05-26 | 201.60 | 204.80 | 201.18 | 203.63 | 3820301 |
2023-05-30 | 204.09 | 207.80 | 203.31 | 204.69 | 3978166 |
2023-05-31 | 203.50 | 206.19 | 200.91 | 205.70 | 5461557 |
2023-06-01 | 206.46 | 210.23 | 206.00 | 207.96 | 5125109 |
2023-06-02 | 210.00 | 215.24 | 210.00 | 213.32 | 7486308 |
2023-06-05 | 213.28 | 210.44 | 207.50 | 213.32 | 4996838 |
2023-06-06 | 208.37 | 211.68 | 200.61 | 207.29 | 10957198 |
2023-06-07 | 207.99 | 212.38 | 207.20 | 211.93 | 6462432 |
2023-06-08 | 212.34 | 220.00 | 212.05 | 218.11 | 9364667 |
2023-06-09 | 217.99 | 219.16 | 215.69 | 217.31 | 5300206 |
2023-06-12 | 217.16 | 223.91 | 216.63 | 221.56 | 8072612 |
2023-06-13 | 222.35 | 223.12 | 219.35 | 220.38 | 5880966 |
2023-06-14 | 221.40 | 221.59 | 216.03 | 216.90 | 5629070 |
2023-06-15 | 217.17 | 220.61 | 215.31 | 219.41 | 5001432 |
2023-06-16 | 220.72 | 223.87 | 218.98 | 219.99 | 7803924 |
2023-06-20 | 218.89 | 219.29 | 211.88 | 212.37 | 8226380 |
2023-06-21 | 211.83 | 212.99 | 209.39 | 212.08 | 5356372 |
2023-06-22 | 205.61 | 208.50 | 203.65 | 205.61 | 7066256 |
2023-06-23 | 204.02 | 205.61 | 202.55 | 205.41 | 6338199 |
2023-06-26 | 206.11 | 207.09 | 204.66 | 205.58 | 3444885 |
2023-06-27 | 206.15 | 209.66 | 206.08 | 209.43 | 4465456 |
2023-06-28 | 211.21 | 212.19 | 209.45 | 210.72 | 4276103 |
2023-06-29 | 211.12 | 213.22 | 210.23 | 211.83 | 3443612 |
2023-06-30 | 213.14 | 213.24 | 209.38 | 211.16 | 5488713 |
2023-07-03 | 210.50 | 212.17 | 210.24 | 210.92 | 2143048 |
2023-07-05 | 210.00 | 214.28 | 207.89 | 213.31 | 4928368 |
2023-07-06 | 212.48 | 213.61 | 209.58 | 212.62 | 4683145 |
2023-07-07 | 212.94 | 215.66 | 211.83 | 212.10 | 4893550 |
2023-07-10 | 211.84 | 213.59 | 211.22 | 213.31 | 3497125 |
2023-07-11 | 212.92 | 218.98 | 211.35 | 218.76 | 7458378 |
2023-07-12 | 219.51 | 221.56 | 216.92 | 217.11 | 5123178 |
2023-07-13 | 218.13 | 218.90 | 216.30 | 216.85 | 4291709 |
2023-07-14 | 217.00 | 217.02 | 212.81 | 213.12 | 4294849 |
2023-07-17 | 212.50 | 214.23 | 211.74 | 211.87 | 3621509 |
2023-07-18 | 211.00 | 213.04 | 209.57 | 211.57 | 5895773 |
2023-07-19 | 211.12 | 211.87 | 208.24 | 208.60 | 4814145 |
2023-07-20 | 208.83 | 215.10 | 208.80 | 213.61 | 5782187 |
2023-07-21 | 213.89 | 215.60 | 211.64 | 211.80 | 4056796 |
2023-07-24 | 212.06 | 215.94 | 211.46 | 215.87 | 4898342 |
2023-07-25 | 214.20 | 214.82 | 210.81 | 214.12 | 6513323 |
2023-07-26 | 222.16 | 233.09 | 221.77 | 232.80 | 24923796 |
2023-07-27 | 235.25 | 238.67 | 231.83 | 233.75 | 12018316 |
2023-07-28 | 236.12 | 240.13 | 235.70 | 238.69 | 7059533 |
2023-07-31 | 238.99 | 239.07 | 236.21 | 238.85 | 4897581 |
2023-08-01 | 237.55 | 243.10 | 237.31 | 238.01 | 4983841 |
2023-08-02 | 234.99 | 236.68 | 230.69 | 231.38 | 5332961 |
2023-08-03 | 231.00 | 233.58 | 230.40 | 231.36 | 3285836 |
2023-08-04 | 232.29 | 234.91 | 230.08 | 231.36 | 3500705 |
2023-08-07 | 232.74 | 238.98 | 232.74 | 238.25 | 6068011 |
2023-08-08 | 236.52 | 240.73 | 236.00 | 238.04 | 5149186 |
2023-08-09 | 238.54 | 241.24 | 236.41 | 237.86 | 4044412 |
2023-08-10 | 238.45 | 241.58 | 237.04 | 238.26 | 3710810 |
2023-08-11 | 237.61 | 238.26 | 235.12 | 235.72 | 2652074 |
2023-08-14 | 237.00 | 238.65 | 235.75 | 236.71 | 2486316 |
2023-08-15 | 235.00 | 235.56 | 231.54 | 232.26 | 3201850 |
2023-08-16 | 231.50 | 234.67 | 229.60 | 229.95 | 2273333 |
2023-08-17 | 230.57 | 231.64 | 224.26 | 224.54 | 4359411 |
2023-08-18 | 222.23 | 226.79 | 221.68 | 226.65 | 3583165 |
2023-08-21 | 226.80 | 227.69 | 225.10 | 227.22 | 2734616 |
2023-08-22 | 228.08 | 230.48 | 226.93 | 230.07 | 3012891 |
2023-08-23 | 230.00 | 230.54 | 227.11 | 228.58 | 3004522 |
2023-08-24 | 222.51 | 224.20 | 217.09 | 217.31 | 9132572 |
2023-08-25 | 218.41 | 223.77 | 212.88 | 223.41 | 12352323 |
2023-08-28 | 224.21 | 227.45 | 223.29 | 227.06 | 4641752 |
2023-08-29 | 225.88 | 229.40 | 225.66 | 227.25 | 3716672 |
2023-08-30 | 227.08 | 231.17 | 226.65 | 228.85 | 3328306 |
2023-08-31 | 229.33 | 230.43 | 222.93 | 224.03 | 6953815 |
2023-09-01 | 226.00 | 226.23 | 221.95 | 223.40 | 3658370 |
2023-09-05 | 223.10 | 224.09 | 221.20 | 222.57 | 3246492 |
2023-09-06 | 221.77 | 222.79 | 216.42 | 217.95 | 4233537 |
2023-09-07 | 217.50 | 220.55 | 214.86 | 216.05 | 4929553 |
2023-09-08 | 215.83 | 216.00 | 210.51 | 211.27 | 5759415 |
2023-09-11 | 213.76 | 214.20 | 208.77 | 211.01 | 4522283 |
2023-09-12 | 209.35 | 212.26 | 208.58 | 210.65 | 3256455 |
2023-09-13 | 210.00 | 212.18 | 207.75 | 208.40 | 3538051 |
2023-09-14 | 209.14 | 210.44 | 208.10 | 209.05 | 3974820 |
2023-09-15 | 209.28 | 209.83 | 206.88 | 208.11 | 4670575 |
2023-09-18 | 207.91 | 207.91 | 204.98 | 205.12 | 4299153 |
2023-09-19 | 205.40 | 205.66 | 202.39 | 204.48 | 4043318 |
2023-09-20 | 205.87 | 206.25 | 202.31 | 202.37 | 3742063 |
2023-09-21 | 201.00 | 203.60 | 199.71 | 199.95 | 4751021 |
2023-09-22 | 199.96 | 200.74 | 197.14 | 197.71 | 4452352 |
2023-09-25 | 196.84 | 198.98 | 195.19 | 198.78 | 3527078 |
2023-09-26 | 197.79 | 199.39 | 195.42 | 195.64 | 3666266 |
2023-09-27 | 196.01 | 196.40 | 192.77 | 195.46 | 4015532 |
2023-09-28 | 193.70 | 195.26 | 190.03 | 190.43 | 8009511 |
2023-09-29 | 191.92 | 192.95 | 190.17 | 191.68 | 5158379 |
2023-10-02 | 191.47 | 192.44 | 186.93 | 187.83 | 5244743 |
2023-10-03 | 188.63 | 192.49 | 188.20 | 188.92 | 7285526 |
2023-10-04 | 188.85 | 190.63 | 184.34 | 186.73 | 7419796 |
2023-10-05 | 186.16 | 188.10 | 184.14 | 186.29 | 4331651 |
2023-10-06 | 185.37 | 188.64 | 182.55 | 187.38 | 5364252 |
2023-10-09 | 188.00 | 189.49 | 185.68 | 188.49 | 4575846 |
2023-10-10 | 190.01 | 194.30 | 188.76 | 193.53 | 8062372 |
2023-10-11 | 195.47 | 199.62 | 194.27 | 196.07 | 7393963 |
2023-10-12 | 195.10 | 195.70 | 189.96 | 191.30 | 5668341 |
2023-10-13 | 186.27 | 187.29 | 183.18 | 184.91 | 8222731 |
2023-10-16 | 185.91 | 186.23 | 182.50 | 184.93 | 4700965 |
2023-10-17 | 183.75 | 188.33 | 183.30 | 185.60 | 5121789 |
2023-10-18 | 187.22 | 190.25 | 185.05 | 185.69 | 6268100 |
2023-10-19 | 185.50 | 187.05 | 182.54 | 182.79 | 4043653 |
2023-10-20 | 182.68 | 183.39 | 179.85 | 180.04 | 4523502 |
2023-10-23 | 179.44 | 183.72 | 178.43 | 181.03 | 4146153 |
2023-10-24 | 183.21 | 184.35 | 181.80 | 182.36 | 4652871 |
2023-10-25 | 186.00 | 187.00 | 176.25 | 177.73 | 13806357 |
2023-10-26 | 177.11 | 182.95 | 176.53 | 179.09 | 6961816 |
2023-10-27 | 180.00 | 182.33 | 179.01 | 179.69 | 4606334 |
2023-10-30 | 179.42 | 184.16 | 179.42 | 182.35 | 5507130 |
2023-10-31 | 183.38 | 187.29 | 181.32 | 186.82 | 5043018 |
2023-11-01 | 189.69 | 190.78 | 187.50 | 189.38 | 5832248 |
2023-11-02 | 190.90 | 192.94 | 190.34 | 192.01 | 4312985 |
2023-11-03 | 194.00 | 197.14 | 193.71 | 195.05 | 4485077 |
2023-11-06 | 195.88 | 196.15 | 192.46 | 192.95 | 4222214 |
2023-11-07 | 192.17 | 192.17 | 189.57 | 191.41 | 4012942 |
2023-11-08 | 191.45 | 192.44 | 190.14 | 191.83 | 2984208 |
2023-11-09 | 193.03 | 197.07 | 192.56 | 193.33 | 4576284 |
2023-11-10 | 195.00 | 197.26 | 194.21 | 196.65 | 4790114 |
2023-11-13 | 203.49 | 206.85 | 202.51 | 204.54 | 13040323 |
2023-11-14 | 207.25 | 208.56 | 205.98 | 207.47 | 7280093 |
2023-11-15 | 208.21 | 211.09 | 207.60 | 208.71 | 5205857 |
2023-11-16 | 207.50 | 207.89 | 204.81 | 206.60 | 4655083 |
2023-11-17 | 208.36 | 209.42 | 206.82 | 208.04 | 3568495 |
2023-11-20 | 211.01 | 218.88 | 210.94 | 217.71 | 11587364 |
2023-11-21 | 216.50 | 219.38 | 216.07 | 218.27 | 5362087 |
2023-11-22 | 218.00 | 221.50 | 217.70 | 219.91 | 5386264 |
2023-11-24 | 220.61 | 221.59 | 218.96 | 220.00 | 2312134 |
2023-11-27 | 218.81 | 219.53 | 217.66 | 219.30 | 3691175 |
2023-11-28 | 222.01 | 224.80 | 219.41 | 222.37 | 7817755 |
2023-11-29 | 223.35 | 224.99 | 221.34 | 224.43 | 5424443 |
2023-11-30 | 225.00 | 233.00 | 225.00 | 231.63 | 8736247 |
2023-12-01 | 231.77 | 235.38 | 231.38 | 233.87 | 6956205 |
2023-12-04 | 231.30 | 234.94 | 230.07 | 234.87 | 5228476 |
2023-12-05 | 233.54 | 234.74 | 231.49 | 234.16 | 3589846 |
2023-12-06 | 234.78 | 239.23 | 234.43 | 236.89 | 4740614 |
2023-12-07 | 236.90 | 238.30 | 230.00 | 237.33 | 6363664 |
2023-12-08 | 237.32 | 244.70 | 237.32 | 244.70 | 7171150 |
2023-12-11 | 243.50 | 248.08 | 243.31 | 248.08 | 7545047 |
2023-12-12 | 247.95 | 250.57 | 247.40 | 248.63 | 5719220 |
2023-12-13 | 249.10 | 251.87 | 247.53 | 250.91 | 5513393 |
2023-12-14 | 250.91 | 257.12 | 249.26 | 256.24 | 7883554 |
2023-12-15 | 255.70 | 265.52 | 255.70 | 264.27 | 14995889 |
2023-12-18 | 260.63 | 263.13 | 260.25 | 260.41 | 6140097 |
2023-12-19 | 261.04 | 265.34 | 260.80 | 263.51 | 6089492 |
2023-12-20 | 262.25 | 266.13 | 260.15 | 260.25 | 5151674 |
2023-12-21 | 265.95 | 267.54 | 260.19 | 262.02 | 6487150 |
2023-12-22 | 261.83 | 262.84 | 259.20 | 260.44 | 4433959 |
2023-12-26 | 259.80 | 263.76 | 259.54 | 262.79 | 3938565 |
2023-12-27 | 262.63 | 264.66 | 260.90 | 262.10 | 3484867 |
2023-12-28 | 261.53 | 262.10 | 257.68 | 260.35 | 5096448 |
2023-12-29 | 260.67 | 262.22 | 259.56 | 260.66 | 3686554 |
2024-01-02 | 257.28 | 258.59 | 250.87 | 251.76 | 5815219 |
2024-01-03 | 248.32 | 250.13 | 243.00 | 243.91 | 7219930 |
2024-01-04 | 244.58 | 248.28 | 244.18 | 244.94 | 5170739 |
2024-01-05 | 245.04 | 250.19 | 245.04 | 249.00 | 3849746 |
2024-01-08 | 228.00 | 233.85 | 225.79 | 229.00 | 40730433 |
2024-01-09 | 225.66 | 228.79 | 223.20 | 225.76 | 20687539 |
2024-01-10 | 226.90 | 231.61 | 226.64 | 227.84 | 12883738 |
2024-01-11 | 228.07 | 228.28 | 222.62 | 222.66 | 11830489 |
2024-01-12 | 219.97 | 222.07 | 217.04 | 217.70 | 11285521 |
2024-01-16 | 210.07 | 210.98 | 199.50 | 200.52 | 35289981 |
2024-01-17 | 202.63 | 206.30 | 201.65 | 203.06 | 20140113 |
2024-01-18 | 205.64 | 213.04 | 203.32 | 211.61 | 20046757 |
2024-01-19 | 210.89 | 215.16 | 209.23 | 215.02 | 14345444 |
2024-01-22 | 213.07 | 217.00 | 212.36 | 214.93 | 10760764 |
2024-01-23 | 215.35 | 216.85 | 211.13 | 211.50 | 9076878 |
2024-01-24 | 209.83 | 217.59 | 209.36 | 214.13 | 15119120 |
2024-01-25 | 208.20 | 208.73 | 198.32 | 201.88 | 22112472 |
2024-01-26 | 203.08 | 206.75 | 203.00 | 205.47 | 9911195 |
2024-01-29 | 206.06 | 207.04 | 203.85 | 205.19 | 7535398 |
2024-01-30 | 203.65 | 203.98 | 199.14 | 200.44 | 13321189 |
2024-01-31 | 204.92 | 213.77 | 203.25 | 211.04 | 22409376 |
2024-02-01 | 213.84 | 214.63 | 206.81 | 209.81 | 10679209 |
2024-02-02 | 209.06 | 209.54 | 206.35 | 209.38 | 6275335 |
2024-02-05 | 204.64 | 207.34 | 202.00 | 206.63 | 8682514 |
2024-02-06 | 206.02 | 210.64 | 203.89 | 208.58 | 7561923 |
2024-02-07 | 208.76 | 213.77 | 207.99 | 211.92 | 7747653 |
2024-02-08 | 212.40 | 213.10 | 208.72 | 209.22 | 5787652 |
2024-02-09 | 209.77 | 211.44 | 207.90 | 209.20 | 4349671 |
2024-02-12 | 208.70 | 209.80 | 207.60 | 209.33 | 4077413 |
2024-02-13 | 206.90 | 207.81 | 202.33 | 204.46 | 8263634 |
2024-02-14 | 205.95 | 206.58 | 202.21 | 203.38 | 6503032 |
2024-02-15 | 204.12 | 206.55 | 203.40 | 205.33 | 5309060 |
2024-02-16 | 204.88 | 205.05 | 202.81 | 203.89 | 5986529 |
2024-02-20 | 203.55 | 205.58 | 202.71 | 203.37 | 5248399 |
2024-02-21 | 202.90 | 203.63 | 201.21 | 201.57 | 4179808 |
2024-02-22 | 202.00 | 204.10 | 200.40 | 201.50 | 6513541 |
2024-02-23 | 200.99 | 202.07 | 197.15 | 200.83 | 7433353 |
2024-02-26 | 201.01 | 202.75 | 200.00 | 200.54 | 4807216 |
2024-02-27 | 200.93 | 202.00 | 200.04 | 201.40 | 3932875 |
2024-02-28 | 201.14 | 208.10 | 200.18 | 207.00 | 9654653 |
2024-02-29 | 206.44 | 206.62 | 202.70 | 203.72 | 6670260 |
2024-03-01 | 204.00 | 205.06 | 199.01 | 200.00 | 11609465 |
2024-03-04 | 199.50 | 201.54 | 196.92 | 200.54 | 7213885 |
2024-03-05 | 199.49 | 202.85 | 198.70 | 201.14 | 5034661 |
2024-03-06 | 201.77 | 202.35 | 199.86 | 201.00 | 4736636 |
2024-03-07 | 200.70 | 203.73 | 200.57 | 203.03 | 5965338 |
2024-03-08 | 201.84 | 203.80 | 198.46 | 198.49 | 9010175 |
2024-03-11 | 194.21 | 196.07 | 189.80 | 192.49 | 14160616 |
2024-03-12 | 188.24 | 188.58 | 183.16 | 184.24 | 18714751 |
2024-03-13 | 183.16 | 185.97 | 182.08 | 182.35 | 10196147 |
2024-03-14 | 182.00 | 184.94 | 180.52 | 181.15 | 10016189 |
2024-03-15 | 180.99 | 184.18 | 180.91 | 182.53 | 10800678 |
2024-03-18 | 180.26 | 181.19 | 177.52 | 179.84 | 9497831 |
2024-03-19 | 180.11 | 181.86 | 179.74 | 181.14 | 7648033 |
2024-03-20 | 178.99 | 188.30 | 178.60 | 187.78 | 12770004 |
2024-03-21 | 189.79 | 190.38 | 187.55 | 187.70 | 7436385 |
2024-03-22 | 188.75 | 192.94 | 188.19 | 188.85 | 7826970 |
2024-03-25 | 196.01 | 196.18 | 189.50 | 191.41 | 12952957 |
2024-03-26 | 192.02 | 192.03 | 186.81 | 187.50 | 8972192 |
2024-03-27 | 188.84 | 191.99 | 188.33 | 191.95 | 7372795 |
2024-03-28 | 192.00 | 193.38 | 191.20 | 192.99 | 4471666 |
2024-04-01 | 192.24 | 192.87 | 189.03 | 189.50 | 5107773 |
2024-04-02 | 189.00 | 189.23 | 187.13 | 188.04 | 4477218 |
2024-04-03 | 187.68 | 188.78 | 184.27 | 184.92 | 6609307 |
2024-04-04 | 185.93 | 188.00 | 182.81 | 183.29 | 6513806 |
2024-04-05 | 184.16 | 184.66 | 182.44 | 183.14 | 4130401 |
2024-04-08 | 182.14 | 184.55 | 181.49 | 181.56 | 6176429 |
2024-04-09 | 181.51 | 183.05 | 176.57 | 178.12 | 11439940 |
2024-04-10 | 176.31 | 178.10 | 172.44 | 174.63 | 9727732 |
2024-04-11 | 174.47 | 174.70 | 171.38 | 173.36 | 7625110 |
2024-04-12 | 172.20 | 173.24 | 169.37 | 169.55 | 7568297 |
2024-04-15 | 170.74 | 171.18 | 167.53 | 167.82 | 6490657 |
2024-04-16 | 168.14 | 170.64 | 167.75 | 170.55 | 7986725 |
2024-04-17 | 170.00 | 170.85 | 168.12 | 170.21 | 8162632 |
2024-04-18 | 169.48 | 172.04 | 169.10 | 170.23 | 5123020 |
2024-04-19 | 170.00 | 172.00 | 169.65 | 169.82 | 4693869 |
2024-04-22 | 169.82 | 172.15 | 168.16 | 170.48 | 4724887 |
2024-04-23 | 170.95 | 171.18 | 168.43 | 169.18 | 7632123 |
2024-04-24 | 176.50 | 177.64 | 162.74 | 164.33 | 20889273 |
2024-04-25 | 163.59 | 168.13 | 159.70 | 166.81 | 12504691 |
2024-04-26 | 165.98 | 168.65 | 164.93 | 167.22 | 7208103 |
2024-04-29 | 167.90 | 173.81 | 167.55 | 173.49 | 7805459 |
2024-04-30 | 171.49 | 174.07 | 167.76 | 167.84 | 8248754 |
2024-05-01 | 167.50 | 173.86 | 167.50 | 171.46 | 6206091 |
2024-05-02 | 173.00 | 178.90 | 172.25 | 178.85 | 10223730 |
2024-05-03 | 179.59 | 180.49 | 177.90 | 179.79 | 5416263 |
2024-05-06 | 180.88 | 183.98 | 174.71 | 178.35 | 11913389 |
2024-05-07 | 177.22 | 178.35 | 176.13 | 176.71 | 5097451 |
2024-05-08 | 175.95 | 181.66 | 175.95 | 180.35 | 4956761 |
2024-05-09 | 179.55 | 181.75 | 179.31 | 181.25 | 5107368 |
2024-05-10 | 181.25 | 181.88 | 177.92 | 178.51 | 3715473 |
2024-05-13 | 179.04 | 180.75 | 178.07 | 178.44 | 3105206 |
2024-05-14 | 180.23 | 183.66 | 179.63 | 180.76 | 4686537 |
2024-05-15 | 180.14 | 180.67 | 176.17 | 176.99 | 5858857 |
2024-05-16 | 177.60 | 183.76 | 177.25 | 182.96 | 6993218 |
2024-05-17 | 183.25 | 185.38 | 181.22 | 184.95 | 5562368 |
2024-05-20 | 184.65 | 188.63 | 184.01 | 186.61 | 6228560 |
2024-05-21 | 185.30 | 186.39 | 183.11 | 184.78 | 4349117 |
2024-05-22 | 184.60 | 186.82 | 183.41 | 186.28 | 3785412 |
2024-05-23 | 185.79 | 186.00 | 171.61 | 172.21 | 17115954 |
2024-05-24 | 173.20 | 174.86 | 169.57 | 174.52 | 9489380 |
2024-05-28 | 174.73 | 178.49 | 173.38 | 175.08 | 5274390 |
2024-05-29 | 173.61 | 175.83 | 171.61 | 171.65 | 3666368 |
2024-05-30 | 172.64 | 174.68 | 171.55 | 172.75 | 3927919 |
2024-05-31 | 173.12 | 177.90 | 172.21 | 177.61 | 5774549 |
2024-06-03 | 178.09 | 186.01 | 178.02 | 184.57 | 8951574 |
2024-06-04 | 185.05 | 188.84 | 183.25 | 188.62 | 7176817 |
2024-06-05 | 187.90 | 190.34 | 186.53 | 189.85 | 5943952 |
2024-06-06 | 188.83 | 192.10 | 187.35 | 191.42 | 5942160 |
2024-06-07 | 190.46 | 191.98 | 189.66 | 190.24 | 3374548 |
2024-06-10 | 190.00 | 192.63 | 189.60 | 190.12 | 4388254 |
2024-06-11 | 189.32 | 189.32 | 182.75 | 185.50 | 5010058 |
2024-06-12 | 186.50 | 187.16 | 181.71 | 182.67 | 5245156 |
2024-06-13 | 181.74 | 183.87 | 178.99 | 180.70 | 4201004 |
2024-06-14 | 178.90 | 180.29 | 175.22 | 177.27 | 5105974 |
2024-06-17 | 176.75 | 180.45 | 176.32 | 178.39 | 4789953 |
2024-06-18 | 177.61 | 178.00 | 173.82 | 174.99 | 6179870 |
2024-06-20 | 173.02 | 176.65 | 172.05 | 176.30 | 5479280 |
2024-06-21 | 176.83 | 178.41 | 175.66 | 176.56 | 8635096 |
2024-06-24 | 176.15 | 180.60 | 175.59 | 179.10 | 7388289 |
2024-06-25 | 176.29 | 178.76 | 173.29 | 175.10 | 7695061 |
2024-06-26 | 174.96 | 178.82 | 173.76 | 178.50 | 6553895 |
2024-06-27 | 178.91 | 183.68 | 178.01 | 182.51 | 8198963 |
2024-06-28 | 182.60 | 184.44 | 180.65 | 182.01 | 5899850 |
2024-07-01 | 182.20 | 189.47 | 182.20 | 186.70 | 9056710 |
2024-07-02 | 186.34 | 189.23 | 184.52 | 185.42 | 4110453 |
2024-07-03 | 185.05 | 185.42 | 182.85 | 184.31 | 2764797 |
2024-07-05 | 184.00 | 185.38 | 182.23 | 184.83 | 3290380 |
2024-07-08 | 186.94 | 191.50 | 182.28 | 185.84 | 9878141 |
2024-07-09 | 185.11 | 186.25 | 183.15 | 183.24 | 3955122 |
2024-07-10 | 183.60 | 184.90 | 182.80 | 183.73 | 3583175 |
2024-07-11 | 184.17 | 186.10 | 183.40 | 183.91 | 4843225 |
2024-07-12 | 183.73 | 184.49 | 180.45 | 182.31 | 5129294 |
2024-07-15 | 183.50 | 183.72 | 178.88 | 179.11 | 5189034 |
2024-07-16 | 180.05 | 187.44 | 179.20 | 186.05 | 8546392 |
2024-07-17 | 185.32 | 188.45 | 183.79 | 184.84 | 4899566 |
2024-07-18 | 184.24 | 187.37 | 179.88 | 180.23 | 5354761 |
2024-07-19 | 181.40 | 181.50 | 177.39 | 179.67 | 5121317 |
2024-07-22 | 181.36 | 182.72 | 177.23 | 178.90 | 4883531 |
2024-07-23 | 179.10 | 187.04 | 179.00 | 186.48 | 7614345 |
2024-07-24 | 185.62 | 187.00 | 179.97 | 180.07 | 5109135 |
2024-07-25 | 179.45 | 188.35 | 179.45 | 184.35 | 6128022 |
2024-07-26 | 185.86 | 189.59 | 184.63 | 186.89 | 6271995 |
2024-07-29 | 186.70 | 187.08 | 183.83 | 185.43 | 3608584 |
2024-07-30 | 186.10 | 188.13 | 185.15 | 186.86 | 4789017 |
2024-07-31 | 189.88 | 196.95 | 183.86 | 190.60 | 15416951 |
2024-08-01 | 190.00 | 191.17 | 176.69 | 178.31 | 13886965 |
2024-08-02 | 175.22 | 175.46 | 167.25 | 169.95 | 11742812 |
2024-08-05 | 162.52 | 167.68 | 162.50 | 167.03 | 9255072 |
2024-08-06 | 168.89 | 169.19 | 163.39 | 165.04 | 5817257 |
2024-08-07 | 167.00 | 167.98 | 162.99 | 163.24 | 5186448 |
2024-08-08 | 164.23 | 169.35 | 164.00 | 168.87 | 6063808 |
2024-08-09 | 168.39 | 169.85 | 166.90 | 167.91 | 3635590 |
2024-08-12 | 167.73 | 168.05 | 163.52 | 164.13 | 4715584 |
2024-08-13 | 164.50 | 168.88 | 162.62 | 168.76 | 6475461 |
2024-08-14 | 167.89 | 169.75 | 167.33 | 168.50 | 3852650 |
2024-08-15 | 170.00 | 176.56 | 169.98 | 176.41 | 5942222 |
2024-08-16 | 176.30 | 180.51 | 176.30 | 179.99 | 6731504 |
2024-08-19 | 180.04 | 180.70 | 177.63 | 179.64 | 3894182 |
2024-08-20 | 176.49 | 177.50 | 170.04 | 172.10 | 9549138 |
2024-08-21 | 173.00 | 174.20 | 171.04 | 173.43 | 4493631 |
2024-08-22 | 173.00 | 175.21 | 172.30 | 172.76 | 2788031 |
2024-08-23 | 173.88 | 176.92 | 173.17 | 174.96 | 4405948 |
BA Dividend History
Discover the detailed dividend history for BA. This section provides an overview of the dividends distributed by Boeing Co over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
BA Stock Split History
Explore the stock split history for BA. In this section, you will find detailed records of all stock splits undertaken by Boeing Co. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
BA Historical Prices
Analyze the historical prices for BA. This section offers a comprehensive view of Boeing Co's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.