(April 17, 2024)
52-Week Low
(March 3, 2025)
52-Week High
(March 3, 2025)
All-Time High
(March 12, 2025)
Current Price
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1993-05-26 | 14500.00 | 15000.00 | 14500.00 | 14950.00 | 28000 |
| 1993-05-27 | 15000.00 | 15150.00 | 15000.00 | 15000.00 | 45000 |
| 1993-05-28 | 15000.00 | 15000.00 | 15000.00 | 15000.00 | 20000 |
| 1993-06-01 | 15100.00 | 15700.00 | 15050.00 | 15700.00 | 29000 |
| 1993-06-02 | 15450.00 | 15700.00 | 15400.00 | 15675.00 | 37000 |
| 1993-06-03 | 15800.00 | 16200.00 | 15800.00 | 16200.00 | 21000 |
| 1993-06-04 | 16200.00 | 16200.00 | 16050.00 | 16055.00 | 23000 |
| 1993-06-07 | 16000.00 | 16000.00 | 15550.00 | 15550.00 | 34000 |
| 1993-06-08 | 15600.00 | 15600.00 | 15400.00 | 15500.00 | 15000 |
| 1993-06-09 | 15550.00 | 15550.00 | 15500.00 | 15500.00 | 4000 |
| 1993-06-10 | 15450.00 | 15450.00 | 15400.00 | 15400.00 | 3000 |
| 1993-06-11 | 15450.00 | 15500.00 | 15450.00 | 15500.00 | 10000 |
| 1993-06-14 | 15550.00 | 15750.00 | 15550.00 | 15725.00 | 7000 |
| 1993-06-15 | 15725.00 | 15725.00 | 15725.00 | 15725.00 | 7000 |
| 1993-06-16 | 15775.00 | 15825.00 | 15625.00 | 15825.00 | 15000 |
| 1993-06-17 | 15875.00 | 15975.00 | 15875.00 | 15975.00 | 12000 |
| 1993-06-18 | 16075.00 | 16075.00 | 15950.00 | 15950.00 | 11000 |
| 1993-06-21 | 15900.00 | 15925.00 | 15750.00 | 15775.00 | 35000 |
| 1993-06-22 | 15750.00 | 15750.00 | 15525.00 | 15525.00 | 11000 |
| 1993-06-23 | 15350.00 | 15475.00 | 15100.00 | 15100.00 | 22000 |
| 1993-06-24 | 15000.00 | 15000.00 | 14350.00 | 14550.00 | 39000 |
| 1993-06-25 | 14600.00 | 15100.00 | 14600.00 | 15100.00 | 13000 |
| 1993-06-28 | 15100.00 | 15600.00 | 15100.00 | 15600.00 | 17000 |
| 1993-06-29 | 15750.00 | 15850.00 | 15750.00 | 15850.00 | 12000 |
| 1993-06-30 | 15850.00 | 15850.00 | 15400.00 | 15400.00 | 11000 |
| 1993-07-01 | 15300.00 | 15300.00 | 15100.00 | 15100.00 | 5000 |
| 1993-07-02 | 15100.00 | 15100.00 | 15100.00 | 15100.00 | 5000 |
| 1993-07-06 | 15100.00 | 15200.00 | 15100.00 | 15200.00 | 10000 |
| 1993-07-07 | 15250.00 | 15250.00 | 15250.00 | 15250.00 | 8000 |
| 1993-07-08 | 15250.00 | 15300.00 | 15150.00 | 15150.00 | 10000 |
| 1993-07-09 | 15200.00 | 15350.00 | 15200.00 | 15350.00 | 6000 |
| 1993-07-12 | 15400.00 | 15400.00 | 15400.00 | 15400.00 | 1000 |
| 1993-07-13 | 15400.00 | 15800.00 | 15400.00 | 15750.00 | 14000 |
| 1993-07-14 | 15950.00 | 16000.00 | 15800.00 | 15900.00 | 17000 |
| 1993-07-15 | 15975.00 | 15975.00 | 15925.00 | 15960.00 | 20000 |
| 1993-07-16 | 15950.00 | 15950.00 | 15950.00 | 15950.00 | 1000 |
| 1993-07-19 | 15950.00 | 15950.00 | 15900.00 | 15950.00 | 11000 |
| 1993-07-20 | 15850.00 | 15850.00 | 15850.00 | 15850.00 | 3000 |
| 1993-07-21 | 15800.00 | 15800.00 | 15800.00 | 15800.00 | 1000 |
| 1993-07-22 | 15800.00 | 15800.00 | 15700.00 | 15700.00 | 7000 |
| 1993-07-23 | 15700.00 | 15700.00 | 15700.00 | 15700.00 | 2000 |
| 1993-07-26 | 15750.00 | 15950.00 | 15750.00 | 15950.00 | 11000 |
| 1993-07-27 | 16000.00 | 16050.00 | 16000.00 | 16000.00 | 16000 |
| 1993-07-28 | 16000.00 | 16000.00 | 16000.00 | 16000.00 | 6000 |
| 1993-07-29 | 16000.00 | 16000.00 | 16000.00 | 16000.00 | 9000 |
| 1993-07-30 | 16000.00 | 16050.00 | 16000.00 | 16000.00 | 8000 |
| 1993-08-02 | 16000.00 | 16000.00 | 15950.00 | 15950.00 | 7000 |
| 1993-08-03 | 16050.00 | 16175.00 | 16025.00 | 16075.00 | 21000 |
| 1993-08-04 | 16100.00 | 16100.00 | 16075.00 | 16075.00 | 6000 |
| 1993-08-05 | 16125.00 | 16125.00 | 16075.00 | 16075.00 | 6000 |
| 1993-08-06 | 16100.00 | 16175.00 | 16100.00 | 16150.00 | 18000 |
| 1993-08-09 | 16250.00 | 16250.00 | 16150.00 | 16250.00 | 25000 |
| 1993-08-10 | 16350.00 | 16400.00 | 16200.00 | 16350.00 | 28000 |
| 1993-08-11 | 16450.00 | 16450.00 | 16000.00 | 16150.00 | 29000 |
| 1993-08-12 | 16250.00 | 16350.00 | 16250.00 | 16350.00 | 3000 |
| 1993-08-13 | 16350.00 | 16350.00 | 16350.00 | 16350.00 | 3000 |
| 1993-08-16 | 16350.00 | 16950.00 | 16350.00 | 16950.00 | 20000 |
| 1993-08-17 | 17050.00 | 17100.00 | 16900.00 | 17050.00 | 35000 |
| 1993-08-18 | 17150.00 | 17750.00 | 17150.00 | 17750.00 | 35000 |
| 1993-08-19 | 17750.00 | 17800.00 | 17000.00 | 17600.00 | 30000 |
| 1993-08-20 | 17550.00 | 17750.00 | 17550.00 | 17650.00 | 12000 |
| 1993-08-23 | 17650.00 | 17650.00 | 17350.00 | 17500.00 | 16000 |
| 1993-08-24 | 17450.00 | 17450.00 | 17100.00 | 17100.00 | 17000 |
| 1993-08-25 | 17000.00 | 17050.00 | 16975.00 | 16975.00 | 9000 |
| 1993-08-26 | 16950.00 | 17200.00 | 16950.00 | 17200.00 | 12000 |
| 1993-08-27 | 17150.00 | 17300.00 | 17150.00 | 17300.00 | 4000 |
| 1993-08-30 | 17350.00 | 17650.00 | 17350.00 | 17550.00 | 12000 |
| 1993-08-31 | 17550.00 | 17600.00 | 17500.00 | 17525.00 | 6000 |
| 1993-09-01 | 17475.00 | 17475.00 | 17400.00 | 17400.00 | 4000 |
| 1993-09-02 | 17400.00 | 17400.00 | 17300.00 | 17350.00 | 12000 |
| 1993-09-03 | 17350.00 | 17350.00 | 17200.00 | 17350.00 | 7000 |
| 1993-09-07 | 17500.00 | 17550.00 | 17450.00 | 17450.00 | 16000 |
| 1993-09-08 | 17405.00 | 17405.00 | 16950.00 | 16950.00 | 15000 |
| 1993-09-09 | 17000.00 | 17050.00 | 17000.00 | 17025.00 | 15000 |
| 1993-09-10 | 16975.00 | 17000.00 | 16800.00 | 16800.00 | 14000 |
| 1993-09-13 | 16800.00 | 16800.00 | 16750.00 | 16750.00 | 5000 |
| 1993-09-14 | 16750.00 | 16750.00 | 16700.00 | 16710.00 | 16000 |
| 1993-09-15 | 16600.00 | 16600.00 | 16350.00 | 16525.00 | 50000 |
| 1993-09-16 | 16575.00 | 16575.00 | 16525.00 | 16575.00 | 3000 |
| 1993-09-17 | 16625.00 | 16875.00 | 16625.00 | 16850.00 | 10000 |
| 1993-09-20 | 16900.00 | 16900.00 | 16850.00 | 16875.00 | 2300 |
| 1993-09-21 | 16875.00 | 16875.00 | 16600.00 | 16600.00 | 13000 |
| 1993-09-22 | 16600.00 | 16800.00 | 16600.00 | 16800.00 | 5000 |
| 1993-09-23 | 16800.00 | 16850.00 | 16750.00 | 16750.00 | 10000 |
| 1993-09-24 | 16700.00 | 16750.00 | 16600.00 | 16600.00 | 10000 |
| 1993-09-27 | 16650.00 | 16700.00 | 16550.00 | 16550.00 | 11000 |
| 1993-09-28 | 16600.00 | 16600.00 | 16600.00 | 16600.00 | 1000 |
| 1993-09-29 | 16600.00 | 16600.00 | 16600.00 | 16600.00 | 1000 |
| 1993-09-30 | 16650.00 | 16675.00 | 16625.00 | 16675.00 | 5000 |
| 1993-10-01 | 16675.00 | 16700.00 | 16675.00 | 16700.00 | 12000 |
| 1993-10-04 | 16650.00 | 16650.00 | 16550.00 | 16550.00 | 14000 |
| 1993-10-05 | 16520.00 | 16570.00 | 16520.00 | 16570.00 | 4000 |
| 1993-10-06 | 16650.00 | 16750.00 | 16650.00 | 16750.00 | 17000 |
| 1993-10-07 | 16825.00 | 17150.00 | 16800.00 | 16800.00 | 12000 |
| 1993-10-08 | 16900.00 | 17050.00 | 16900.00 | 17050.00 | 3100 |
| 1993-10-11 | 17050.00 | 17400.00 | 17050.00 | 17400.00 | 7000 |
| 1993-10-12 | 17500.00 | 17700.00 | 17250.00 | 17250.00 | 30000 |
| 1993-10-13 | 17350.00 | 17400.00 | 17000.00 | 17050.00 | 8800 |
| 1993-10-14 | 17100.00 | 17200.00 | 17100.00 | 17200.00 | 3000 |
| 1993-10-15 | 17250.00 | 17500.00 | 17250.00 | 17500.00 | 5000 |
| 1993-10-18 | 17400.00 | 17400.00 | 17200.00 | 17200.00 | 8000 |
| 1993-10-19 | 17300.00 | 17500.00 | 17300.00 | 17350.00 | 11000 |
| 1993-10-20 | 17450.00 | 17450.00 | 17400.00 | 17400.00 | 3000 |
| 1993-10-21 | 17450.00 | 17500.00 | 17350.00 | 17350.00 | 13000 |
| 1993-10-22 | 17300.00 | 17500.00 | 17300.00 | 17450.00 | 11000 |
| 1993-10-25 | 17550.00 | 17600.00 | 17400.00 | 17400.00 | 9000 |
| 1993-10-26 | 17350.00 | 17350.00 | 17150.00 | 17150.00 | 8000 |
| 1993-10-27 | 17100.00 | 17100.00 | 17000.00 | 17000.00 | 15000 |
| 1993-10-28 | 17050.00 | 17200.00 | 17050.00 | 17200.00 | 5000 |
| 1993-10-29 | 17150.00 | 17250.00 | 17100.00 | 17250.00 | 11000 |
| 1993-11-01 | 17350.00 | 17350.00 | 17300.00 | 17300.00 | 7000 |
| 1993-11-02 | 17250.00 | 17250.00 | 17150.00 | 17150.00 | 4000 |
| 1993-11-03 | 17150.00 | 17375.00 | 17150.00 | 17375.00 | 10000 |
| 1993-11-04 | 17325.00 | 17400.00 | 17225.00 | 17400.00 | 13000 |
| 1993-11-05 | 17350.00 | 17450.00 | 17350.00 | 17450.00 | 6100 |
| 1993-11-08 | 17400.00 | 17415.00 | 17400.00 | 17400.00 | 5000 |
| 1993-11-09 | 17450.00 | 17450.00 | 17400.00 | 17450.00 | 5000 |
| 1993-11-10 | 17400.00 | 17550.00 | 17400.00 | 17550.00 | 11000 |
| 1993-11-11 | 17600.00 | 17650.00 | 17600.00 | 17650.00 | 2000 |
| 1993-11-12 | 17650.00 | 17700.00 | 17575.00 | 17575.00 | 15000 |
| 1993-11-15 | 17525.00 | 17525.00 | 17225.00 | 17225.00 | 12000 |
| 1993-11-16 | 17250.00 | 17250.00 | 17250.00 | 17250.00 | 3000 |
| 1993-11-17 | 17300.00 | 17600.00 | 17300.00 | 17500.00 | 16000 |
| 1993-11-18 | 17600.00 | 17650.00 | 17600.00 | 17650.00 | 12000 |
| 1993-11-19 | 17750.00 | 17800.00 | 17200.00 | 17300.00 | 25000 |
| 1993-11-22 | 17250.00 | 17250.00 | 17100.00 | 17150.00 | 8000 |
| 1993-11-23 | 17150.00 | 17250.00 | 17150.00 | 17200.00 | 20000 |
| 1993-11-24 | 17200.00 | 17225.00 | 17175.00 | 17175.00 | 4000 |
| 1993-11-26 | 17200.00 | 17250.00 | 17200.00 | 17250.00 | 4000 |
| 1993-11-29 | 17350.00 | 17350.00 | 17200.00 | 17200.00 | 13000 |
| 1993-11-30 | 17250.00 | 17300.00 | 17250.00 | 17250.00 | 12000 |
| 1993-12-01 | 17300.00 | 17350.00 | 17300.00 | 17300.00 | 15000 |
| 1993-12-02 | 17300.00 | 17300.00 | 17250.00 | 17250.00 | 3000 |
| 1993-12-03 | 17200.00 | 17200.00 | 17150.00 | 17150.00 | 6000 |
| 1993-12-06 | 17150.00 | 17200.00 | 17150.00 | 17200.00 | 10000 |
| 1993-12-07 | 17150.00 | 17200.00 | 17100.00 | 17200.00 | 4000 |
| 1993-12-08 | 17250.00 | 17300.00 | 17250.00 | 17300.00 | 13000 |
| 1993-12-09 | 17350.00 | 17450.00 | 17300.00 | 17450.00 | 8000 |
| 1993-12-10 | 17500.00 | 17550.00 | 17500.00 | 17500.00 | 3000 |
| 1993-12-13 | 17450.00 | 17450.00 | 17200.00 | 17300.00 | 10000 |
| 1993-12-14 | 17200.00 | 17200.00 | 16900.00 | 16900.00 | 15000 |
| 1993-12-15 | 16850.00 | 16850.00 | 16750.00 | 16800.00 | 9000 |
| 1993-12-16 | 16750.00 | 16750.00 | 16200.00 | 16350.00 | 30000 |
| 1993-12-17 | 16400.00 | 16850.00 | 16400.00 | 16800.00 | 19000 |
| 1993-12-20 | 16800.00 | 16810.00 | 16800.00 | 16810.00 | 5000 |
| 1993-12-21 | 16810.00 | 16810.00 | 16700.00 | 16700.00 | 12100 |
| 1993-12-22 | 16650.00 | 16650.00 | 16500.00 | 16500.00 | 7000 |
| 1993-12-23 | 16450.00 | 16450.00 | 16300.00 | 16300.00 | 10000 |
| 1993-12-27 | 16305.00 | 16430.00 | 16250.00 | 16430.00 | 14000 |
| 1993-12-28 | 16400.00 | 16475.00 | 16400.00 | 16425.00 | 8000 |
| 1993-12-29 | 16375.00 | 16375.00 | 16300.00 | 16350.00 | 9000 |
| 1993-12-30 | 16300.00 | 16350.00 | 16300.00 | 16325.00 | 12100 |
| 1993-12-31 | 16325.00 | 16325.00 | 16275.00 | 16325.00 | 10000 |
| 1994-01-03 | 16375.00 | 16425.00 | 16250.00 | 16350.00 | 40000 |
| 1994-01-04 | 16350.00 | 16350.00 | 16300.00 | 16350.00 | 6000 |
| 1994-01-05 | 16400.00 | 16500.00 | 16400.00 | 16500.00 | 12000 |
| 1994-01-06 | 16450.00 | 16550.00 | 16450.00 | 16500.00 | 13000 |
| 1994-01-07 | 16500.00 | 16550.00 | 16500.00 | 16550.00 | 4000 |
| 1994-01-10 | 16600.00 | 16800.00 | 16600.00 | 16750.00 | 20000 |
| 1994-01-11 | 16700.00 | 16750.00 | 16700.00 | 16700.00 | 4000 |
| 1994-01-12 | 16725.00 | 16750.00 | 16680.00 | 16680.00 | 4000 |
| 1994-01-13 | 16700.00 | 16700.00 | 16650.00 | 16675.00 | 10000 |
| 1994-01-14 | 16700.00 | 16700.00 | 16700.00 | 16700.00 | 1000 |
| 1994-01-17 | 16650.00 | 16650.00 | 16550.00 | 16575.00 | 11000 |
| 1994-01-18 | 16525.00 | 16525.00 | 16250.00 | 16250.00 | 21000 |
| 1994-01-19 | 16300.00 | 16300.00 | 16300.00 | 16300.00 | 1000 |
| 1994-01-20 | 16350.00 | 16350.00 | 16300.00 | 16300.00 | 3000 |
| 1994-01-21 | 16250.00 | 16300.00 | 16250.00 | 16300.00 | 2000 |
| 1994-01-24 | 16250.00 | 16250.00 | 16250.00 | 16250.00 | 2000 |
| 1994-01-25 | 16200.00 | 16200.00 | 16150.00 | 16150.00 | 4000 |
| 1994-01-26 | 16100.00 | 16100.00 | 16000.00 | 16000.00 | 9000 |
| 1994-01-27 | 15950.00 | 16000.00 | 15700.00 | 15750.00 | 27000 |
| 1994-01-28 | 15800.00 | 16050.00 | 15800.00 | 16050.00 | 12000 |
| 1994-01-31 | 16150.00 | 16450.00 | 16150.00 | 16200.00 | 27000 |
| 1994-02-01 | 16250.00 | 16400.00 | 16250.00 | 16400.00 | 6000 |
| 1994-02-02 | 16500.00 | 16500.00 | 16450.00 | 16500.00 | 5000 |
| 1994-02-03 | 16500.00 | 16500.00 | 16500.00 | 16500.00 | 5000 |
| 1994-02-04 | 16400.00 | 16400.00 | 15850.00 | 15850.00 | 22000 |
| 1994-02-07 | 15850.00 | 16000.00 | 15850.00 | 16000.00 | 8000 |
| 1994-02-08 | 16050.00 | 16150.00 | 15950.00 | 15950.00 | 15000 |
| 1994-02-09 | 16000.00 | 16050.00 | 16000.00 | 16050.00 | 2000 |
| 1994-02-10 | 16150.00 | 16150.00 | 16000.00 | 16000.00 | 3000 |
| 1994-02-11 | 16000.00 | 16000.00 | 16000.00 | 16000.00 | 1000 |
| 1994-02-14 | 16050.00 | 16050.00 | 15900.00 | 15900.00 | 5000 |
| 1994-02-15 | 15950.00 | 16000.00 | 15950.00 | 16000.00 | 5000 |
| 1994-02-16 | 16000.00 | 16000.00 | 15850.00 | 15850.00 | 10000 |
| 1994-02-17 | 15850.00 | 15850.00 | 15850.00 | 15850.00 | 6000 |
| 1994-02-18 | 15850.00 | 15850.00 | 15375.00 | 15375.00 | 23900 |
| 1994-02-22 | 15400.00 | 15450.00 | 15375.00 | 15400.00 | 13000 |
| 1994-02-23 | 15450.00 | 15500.00 | 15400.00 | 15400.00 | 9000 |
| 1994-02-24 | 15500.00 | 15500.00 | 15400.00 | 15400.00 | 6000 |
| 1994-02-25 | 15400.00 | 15450.00 | 15250.00 | 15450.00 | 12000 |
| 1994-02-28 | 15500.00 | 15650.00 | 15450.00 | 15450.00 | 15000 |
| 1994-03-01 | 15450.00 | 15500.00 | 15400.00 | 15400.00 | 5000 |
| 1994-03-02 | 15325.00 | 15500.00 | 15150.00 | 15250.00 | 10000 |
| 1994-03-03 | 15250.00 | 15350.00 | 15250.00 | 15350.00 | 3000 |
| 1994-03-04 | 15300.00 | 15300.00 | 15300.00 | 15300.00 | 2000 |
| 1994-03-07 | 15350.00 | 15600.00 | 15350.00 | 15600.00 | 9000 |
| 1994-03-08 | 15650.00 | 15700.00 | 15650.00 | 15650.00 | 5000 |
| 1994-03-09 | 15600.00 | 15650.00 | 15600.00 | 15650.00 | 7000 |
| 1994-03-10 | 15650.00 | 15650.00 | 15600.00 | 15600.00 | 10000 |
| 1994-03-11 | 15550.00 | 15600.00 | 15550.00 | 15600.00 | 8000 |
| 1994-03-14 | 15650.00 | 15650.00 | 15600.00 | 15650.00 | 9000 |
| 1994-03-15 | 15700.00 | 15800.00 | 15700.00 | 15800.00 | 5000 |
| 1994-03-16 | 15900.00 | 15950.00 | 15900.00 | 15950.00 | 3000 |
| 1994-03-17 | 16050.00 | 16250.00 | 16050.00 | 16250.00 | 17000 |
| 1994-03-18 | 16300.00 | 16600.00 | 16300.00 | 16600.00 | 9000 |
| 1994-03-21 | 16550.00 | 16700.00 | 16400.00 | 16650.00 | 38000 |
| 1994-03-22 | 16650.00 | 16900.00 | 16650.00 | 16800.00 | 11000 |
| 1994-03-23 | 16850.00 | 16850.00 | 16650.00 | 16775.00 | 20000 |
| 1994-03-24 | 16850.00 | 16850.00 | 16600.00 | 16600.00 | 18000 |
| 1994-03-28 | 16600.00 | 16650.00 | 16600.00 | 16650.00 | 13000 |
| 1994-03-29 | 16600.00 | 17000.00 | 16550.00 | 16550.00 | 5000 |
| 1994-03-30 | 16500.00 | 16500.00 | 16200.00 | 16250.00 | 12000 |
| 1994-03-31 | 16150.00 | 16150.00 | 15800.00 | 15925.00 | 14000 |
| 1994-04-04 | 15825.00 | 15875.00 | 15725.00 | 15825.00 | 18000 |
| 1994-04-05 | 15925.00 | 16150.00 | 15925.00 | 16100.00 | 17000 |
| 1994-04-06 | 16200.00 | 16500.00 | 16200.00 | 16500.00 | 24000 |
| 1994-04-07 | 16500.00 | 16550.00 | 16500.00 | 16550.00 | 6100 |
| 1994-04-08 | 16500.00 | 16500.00 | 16300.00 | 16300.00 | 5000 |
| 1994-04-11 | 16400.00 | 16700.00 | 16400.00 | 16650.00 | 15000 |
| 1994-04-12 | 16650.00 | 16650.00 | 16400.00 | 16400.00 | 8000 |
| 1994-04-13 | 16300.00 | 16300.00 | 16200.00 | 16200.00 | 6000 |
| 1994-04-14 | 16150.00 | 16500.00 | 16000.00 | 16150.00 | 12000 |
| 1994-04-15 | 16200.00 | 16200.00 | 16025.00 | 16100.00 | 11000 |
| 1994-04-18 | 16000.00 | 16000.00 | 15800.00 | 15805.00 | 13000 |
| 1994-04-19 | 15750.00 | 15800.00 | 15580.00 | 15700.00 | 12000 |
| 1994-04-20 | 15700.00 | 15700.00 | 15650.00 | 15650.00 | 12000 |
| 1994-04-21 | 15700.00 | 15725.00 | 15700.00 | 15725.00 | 27000 |
| 1994-04-22 | 15725.00 | 15725.00 | 15400.00 | 15450.00 | 20000 |
| 1994-04-25 | 15450.00 | 15450.00 | 15400.00 | 15450.00 | 12000 |
| 1994-04-26 | 15500.00 | 15800.00 | 15500.00 | 15750.00 | 25000 |
| 1994-04-28 | 15800.00 | 15900.00 | 15750.00 | 15850.00 | 18000 |
| 1994-04-29 | 15900.00 | 16150.00 | 15800.00 | 16100.00 | 21000 |
| 1994-05-02 | 16200.00 | 16400.00 | 16200.00 | 16400.00 | 13000 |
| 1994-05-03 | 16450.00 | 16450.00 | 16400.00 | 16400.00 | 2000 |
| 1994-05-04 | 16350.00 | 16350.00 | 16200.00 | 16200.00 | 5000 |
| 1994-05-05 | 16300.00 | 16500.00 | 16300.00 | 16350.00 | 17000 |
| 1994-05-06 | 16350.00 | 16450.00 | 16250.00 | 16450.00 | 18000 |
| 1994-05-09 | 16400.00 | 16400.00 | 16300.00 | 16350.00 | 7000 |
| 1994-05-10 | 16400.00 | 16500.00 | 16400.00 | 16405.00 | 10000 |
| 1994-05-11 | 16450.00 | 16450.00 | 16400.00 | 16400.00 | 2000 |
| 1994-05-12 | 16400.00 | 16425.00 | 16400.00 | 16425.00 | 3000 |
| 1994-05-13 | 16375.00 | 16400.00 | 16375.00 | 16400.00 | 3000 |
| 1994-05-16 | 16350.00 | 16350.00 | 16300.00 | 16300.00 | 6000 |
| 1994-05-17 | 16350.00 | 16400.00 | 16350.00 | 16400.00 | 3000 |
| 1994-05-18 | 16350.00 | 16350.00 | 16100.00 | 16100.00 | 7000 |
| 1994-05-19 | 16150.00 | 16200.00 | 16150.00 | 16200.00 | 2000 |
| 1994-05-20 | 16250.00 | 16400.00 | 16250.00 | 16400.00 | 3000 |
| 1994-05-23 | 16450.00 | 16450.00 | 16400.00 | 16405.00 | 8000 |
| 1994-05-24 | 16450.00 | 16450.00 | 16300.00 | 16300.00 | 7000 |
| 1994-05-25 | 16250.00 | 16300.00 | 16200.00 | 16200.00 | 4000 |
| 1994-05-26 | 16250.00 | 16300.00 | 16250.00 | 16300.00 | 3000 |
| 1994-05-27 | 16300.00 | 16300.00 | 16250.00 | 16250.00 | 11000 |
| 1994-05-31 | 16350.00 | 16350.00 | 16100.00 | 16100.00 | 14000 |
| 1994-06-01 | 16105.00 | 16500.00 | 16105.00 | 16500.00 | 17000 |
| 1994-06-02 | 16450.00 | 16450.00 | 16350.00 | 16350.00 | 7000 |
| 1994-06-03 | 16300.00 | 16350.00 | 16300.00 | 16350.00 | 2000 |
| 1994-06-06 | 16450.00 | 16500.00 | 16450.00 | 16500.00 | 34000 |
| 1994-06-07 | 16500.00 | 16500.00 | 16450.00 | 16450.00 | 12000 |
| 1994-06-08 | 16450.00 | 16450.00 | 16450.00 | 16450.00 | 1000 |
| 1994-06-09 | 16450.00 | 16450.00 | 16450.00 | 16450.00 | 3000 |
| 1994-06-10 | 16450.00 | 16450.00 | 16400.00 | 16450.00 | 10000 |
| 1994-06-13 | 16500.00 | 16550.00 | 16450.00 | 16500.00 | 15000 |
| 1994-06-14 | 16500.00 | 16500.00 | 16450.00 | 16500.00 | 4000 |
| 1994-06-15 | 16500.00 | 16500.00 | 16450.00 | 16455.00 | 5000 |
| 1994-06-16 | 16455.00 | 16455.00 | 16455.00 | 16455.00 | 2000 |
| 1994-06-17 | 16500.00 | 16500.00 | 16400.00 | 16450.00 | 14100 |
| 1994-06-20 | 16455.00 | 16455.00 | 16150.00 | 16150.00 | 13100 |
| 1994-06-21 | 16200.00 | 16500.00 | 16100.00 | 16500.00 | 9200 |
| 1994-06-22 | 16200.00 | 16300.00 | 16200.00 | 16300.00 | 13000 |
| 1994-06-23 | 16350.00 | 16350.00 | 16350.00 | 16350.00 | 6000 |
| 1994-06-24 | 16300.00 | 16350.00 | 16200.00 | 16200.00 | 6000 |
| 1994-06-27 | 16150.00 | 16200.00 | 16150.00 | 16150.00 | 4000 |
| 1994-06-28 | 16000.00 | 16250.00 | 16000.00 | 16250.00 | 3000 |
| 1994-06-29 | 16200.00 | 16250.00 | 16150.00 | 16200.00 | 6000 |
| 1994-06-30 | 16250.00 | 16250.00 | 16100.00 | 16100.00 | 5000 |
| 1994-07-01 | 16100.00 | 16500.00 | 16100.00 | 16475.00 | 28000 |
| 1994-07-05 | 16475.00 | 16475.00 | 16475.00 | 16475.00 | 1000 |
| 1994-07-06 | 16425.00 | 16500.00 | 16425.00 | 16500.00 | 2000 |
| 1994-07-07 | 16600.00 | 16850.00 | 16600.00 | 16800.00 | 12000 |
| 1994-07-08 | 16800.00 | 17000.00 | 16800.00 | 16950.00 | 12000 |
| 1994-07-11 | 17000.00 | 17200.00 | 17000.00 | 17200.00 | 8000 |
| 1994-07-12 | 17250.00 | 17250.00 | 17075.00 | 17100.00 | 32000 |
| 1994-07-13 | 17150.00 | 17150.00 | 17100.00 | 17100.00 | 4000 |
| 1994-07-14 | 17150.00 | 17300.00 | 17150.00 | 17300.00 | 5000 |
| 1994-07-15 | 17300.00 | 17350.00 | 17300.00 | 17300.00 | 3000 |
| 1994-07-18 | 17250.00 | 17350.00 | 17250.00 | 17350.00 | 4000 |
| 1994-07-19 | 17400.00 | 17450.00 | 17400.00 | 17450.00 | 5000 |
| 1994-07-20 | 17500.00 | 18200.00 | 17500.00 | 18200.00 | 51000 |
| 1994-07-21 | 18150.00 | 18750.00 | 18150.00 | 18700.00 | 34000 |
| 1994-07-22 | 18750.00 | 18750.00 | 18275.00 | 18275.00 | 15000 |
| 1994-07-25 | 18300.00 | 18350.00 | 18300.00 | 18300.00 | 3000 |
| 1994-07-26 | 18300.00 | 18350.00 | 18300.00 | 18300.00 | 6000 |
| 1994-07-27 | 18350.00 | 18500.00 | 18350.00 | 18500.00 | 5000 |
| 1994-07-28 | 18550.00 | 18900.00 | 18550.00 | 18850.00 | 12000 |
| 1994-07-29 | 18950.00 | 19700.00 | 18950.00 | 19600.00 | 37000 |
| 1994-08-01 | 19750.00 | 19750.00 | 19450.00 | 19500.00 | 23000 |
| 1994-08-02 | 19450.00 | 19450.00 | 19350.00 | 19355.00 | 4000 |
| 1994-08-03 | 19300.00 | 19300.00 | 19300.00 | 19300.00 | 1000 |
| 1994-08-04 | 19250.00 | 19250.00 | 19150.00 | 19150.00 | 4000 |
| 1994-08-05 | 19100.00 | 19100.00 | 19100.00 | 19100.00 | 1000 |
| 1994-08-08 | 19050.00 | 19055.00 | 19050.00 | 19055.00 | 11000 |
| 1994-08-09 | 19000.00 | 19050.00 | 19000.00 | 19050.00 | 12000 |
| 1994-08-10 | 19005.00 | 19005.00 | 19005.00 | 19005.00 | 2000 |
| 1994-08-11 | 18950.00 | 19000.00 | 18900.00 | 18900.00 | 33000 |
| 1994-08-12 | 18950.00 | 19000.00 | 18950.00 | 19000.00 | 10000 |
| 1994-08-15 | 19000.00 | 19000.00 | 19000.00 | 19000.00 | 14000 |
| 1994-08-16 | 18950.00 | 18950.00 | 18800.00 | 18800.00 | 8000 |
| 1994-08-17 | 18750.00 | 18750.00 | 18700.00 | 18700.00 | 15000 |
| 1994-08-18 | 18700.00 | 18700.00 | 18650.00 | 18700.00 | 29000 |
| 1994-08-19 | 18850.00 | 19200.00 | 18850.00 | 19200.00 | 15000 |
| 1994-08-22 | 19150.00 | 19150.00 | 19050.00 | 19100.00 | 31000 |
| 1994-08-23 | 19050.00 | 19050.00 | 18550.00 | 18600.00 | 29000 |
| 1994-08-24 | 18600.00 | 18900.00 | 18400.00 | 18600.00 | 45000 |
| 1994-08-25 | 18600.00 | 18600.00 | 18500.00 | 18500.00 | 22000 |
| 1994-08-26 | 18550.00 | 18550.00 | 18250.00 | 18500.00 | 42000 |
| 1994-08-29 | 18600.00 | 18725.00 | 18600.00 | 18725.00 | 4000 |
| 1994-08-30 | 18825.00 | 19100.00 | 18825.00 | 19050.00 | 13000 |
| 1994-08-31 | 19050.00 | 19100.00 | 19050.00 | 19100.00 | 5000 |
| 1994-09-01 | 19050.00 | 19050.00 | 18850.00 | 18850.00 | 8000 |
| 1994-09-02 | 18800.00 | 18805.00 | 18800.00 | 18805.00 | 6000 |
| 1994-09-07 | 18850.00 | 18975.00 | 18850.00 | 18975.00 | 9000 |
| 1994-09-08 | 19025.00 | 19100.00 | 19025.00 | 19100.00 | 6000 |
| 1994-09-09 | 19050.00 | 19050.00 | 19000.00 | 19000.00 | 2000 |
| 1994-09-12 | 18900.00 | 18950.00 | 18800.00 | 18850.00 | 5000 |
| 1994-09-13 | 18900.00 | 18900.00 | 18850.00 | 18855.00 | 5000 |
| 1994-09-14 | 18855.00 | 18900.00 | 18855.00 | 18900.00 | 4000 |
| 1994-09-15 | 18850.00 | 18850.00 | 18850.00 | 18850.00 | 1000 |
| 1994-09-16 | 18800.00 | 18850.00 | 18800.00 | 18800.00 | 8000 |
| 1994-09-19 | 18800.00 | 18800.00 | 18800.00 | 18800.00 | 4000 |
| 1994-09-20 | 18850.00 | 18850.00 | 18800.00 | 18800.00 | 6000 |
| 1994-09-21 | 18875.00 | 18875.00 | 18875.00 | 18875.00 | 1000 |
| 1994-09-22 | 18755.00 | 18755.00 | 18755.00 | 18755.00 | 1000 |
| 1994-09-23 | 18755.00 | 18755.00 | 18755.00 | 18755.00 | 4000 |
| 1994-09-26 | 18750.00 | 18750.00 | 18750.00 | 18750.00 | 1000 |
| 1994-09-27 | 18800.00 | 18900.00 | 18800.00 | 18850.00 | 15000 |
| 1994-09-28 | 18855.00 | 18900.00 | 18855.00 | 18900.00 | 3000 |
| 1994-09-29 | 18900.00 | 18900.00 | 18900.00 | 18900.00 | 8000 |
| 1994-09-30 | 18950.00 | 18950.00 | 18950.00 | 18950.00 | 1000 |
| 1994-10-03 | 18950.00 | 18950.00 | 18950.00 | 18950.00 | 1000 |
| 1994-10-04 | 19000.00 | 19000.00 | 19000.00 | 19000.00 | 3000 |
| 1994-10-05 | 18950.00 | 18950.00 | 18750.00 | 18750.00 | 9900 |
| 1994-10-06 | 18700.00 | 18700.00 | 18350.00 | 18350.00 | 14000 |
| 1994-10-07 | 18300.00 | 18300.00 | 18250.00 | 18300.00 | 17000 |
| 1994-10-10 | 18250.00 | 18350.00 | 18200.00 | 18350.00 | 5000 |
| 1994-10-11 | 18400.00 | 18650.00 | 18400.00 | 18650.00 | 5000 |
| 1994-10-12 | 18750.00 | 19025.00 | 18750.00 | 19025.00 | 12000 |
| 1994-10-13 | 19100.00 | 19150.00 | 19100.00 | 19150.00 | 16000 |
| 1994-10-14 | 19150.00 | 19200.00 | 19150.00 | 19200.00 | 10000 |
| 1994-10-17 | 19300.00 | 19350.00 | 19300.00 | 19350.00 | 3000 |
| 1994-10-18 | 19400.00 | 19950.00 | 19400.00 | 19950.00 | 55000 |
| 1994-10-19 | 19950.00 | 20000.00 | 19900.00 | 19950.00 | 12000 |
| 1994-10-20 | 19900.00 | 19900.00 | 19700.00 | 19750.00 | 700 |
| 1994-10-21 | 19700.00 | 19705.00 | 19700.00 | 19705.00 | 300 |
| 1994-10-24 | 19650.00 | 19650.00 | 19500.00 | 19500.00 | 500 |
| 1994-10-25 | 19450.00 | 19600.00 | 19450.00 | 19550.00 | 5000 |
| 1994-10-26 | 19550.00 | 19600.00 | 19550.00 | 19600.00 | 8000 |
| 1994-10-27 | 19600.00 | 19900.00 | 19600.00 | 19900.00 | 7000 |
| 1994-10-28 | 20000.00 | 20450.00 | 20000.00 | 20450.00 | 1800 |
| 1994-10-31 | 20475.00 | 20475.00 | 20250.00 | 20250.00 | 1800 |
| 1994-11-01 | 20300.00 | 20350.00 | 20250.00 | 20250.00 | 5200 |
| 1994-11-02 | 20250.00 | 20250.00 | 20000.00 | 20000.00 | 21000 |
| 1994-11-03 | 19900.00 | 19900.00 | 19650.00 | 19650.00 | 12000 |
| 1994-11-04 | 19750.00 | 19900.00 | 19700.00 | 19700.00 | 7000 |
| 1994-11-07 | 19650.00 | 19700.00 | 19650.00 | 19700.00 | 4000 |
| 1994-11-08 | 19800.00 | 20000.00 | 19800.00 | 20000.00 | 8000 |
| 1994-11-09 | 20150.00 | 20150.00 | 19900.00 | 19900.00 | 14000 |
| 1994-11-10 | 19900.00 | 19900.00 | 19900.00 | 19900.00 | 2000 |
| 1994-11-11 | 19900.00 | 19900.00 | 19895.00 | 19895.00 | 7000 |
| 1994-11-14 | 20000.00 | 20000.00 | 19900.00 | 19900.00 | 13000 |
| 1994-11-15 | 20000.00 | 20000.00 | 19950.00 | 19950.00 | 7000 |
| 1994-11-16 | 20050.00 | 20050.00 | 20050.00 | 20050.00 | 3000 |
| 1994-11-17 | 20150.00 | 20200.00 | 20150.00 | 20200.00 | 4000 |
| 1994-11-18 | 20250.00 | 20450.00 | 20250.00 | 20450.00 | 11100 |
| 1994-11-21 | 20450.00 | 20450.00 | 20450.00 | 20450.00 | 3000 |
| 1994-11-22 | 20450.00 | 20800.00 | 20400.00 | 20500.00 | 38500 |
| 1994-11-23 | 20500.00 | 20500.00 | 20000.00 | 20450.00 | 23100 |
| 1994-11-25 | 20500.00 | 20600.00 | 20450.00 | 20600.00 | 11000 |
| 1994-11-28 | 20600.00 | 20700.00 | 20600.00 | 20700.00 | 16000 |
| 1994-11-29 | 20700.00 | 20700.00 | 20650.00 | 20650.00 | 6000 |
| 1994-11-30 | 20650.00 | 20650.00 | 20525.00 | 20525.00 | 7000 |
| 1994-12-01 | 20525.00 | 20525.00 | 20250.00 | 20250.00 | 16000 |
| 1994-12-02 | 20250.00 | 20300.00 | 20200.00 | 20300.00 | 16000 |
| 1994-12-05 | 20300.00 | 20350.00 | 20250.00 | 20250.00 | 5000 |
| 1994-12-06 | 20200.00 | 20200.00 | 20200.00 | 20200.00 | 5000 |
| 1994-12-07 | 20150.00 | 20150.00 | 20150.00 | 20150.00 | 5000 |
| 1994-12-08 | 20200.00 | 20200.00 | 19900.00 | 19900.00 | 21000 |
| 1994-12-09 | 19850.00 | 19850.00 | 19550.00 | 19650.00 | 20000 |
| 1994-12-12 | 19700.00 | 19700.00 | 19600.00 | 19650.00 | 13000 |
| 1994-12-13 | 19750.00 | 19950.00 | 19750.00 | 19950.00 | 9000 |
| 1994-12-14 | 20000.00 | 20050.00 | 20000.00 | 20000.00 | 19000 |
| 1994-12-15 | 19950.00 | 20200.00 | 19950.00 | 20200.00 | 12000 |
| 1994-12-16 | 20250.00 | 20400.00 | 20250.00 | 20400.00 | 10000 |
| 1994-12-19 | 20500.00 | 20500.00 | 20400.00 | 20400.00 | 11000 |
| 1994-12-20 | 20350.00 | 20350.00 | 20200.00 | 20300.00 | 9000 |
| 1994-12-21 | 20450.00 | 20500.00 | 20350.00 | 20500.00 | 15000 |
| 1994-12-22 | 20550.00 | 20550.00 | 20300.00 | 20300.00 | 6000 |
| 1994-12-23 | 20250.00 | 20250.00 | 20150.00 | 20155.00 | 6000 |
| 1994-12-27 | 20100.00 | 20350.00 | 20050.00 | 20350.00 | 9400 |
| 1994-12-28 | 20400.00 | 20450.00 | 20350.00 | 20400.00 | 8000 |
| 1994-12-29 | 20350.00 | 20400.00 | 20350.00 | 20400.00 | 17000 |
| 1994-12-30 | 20400.00 | 20450.00 | 20400.00 | 20400.00 | 15000 |
| 1995-01-03 | 20500.00 | 20550.00 | 20250.00 | 20400.00 | 27000 |
| 1995-01-04 | 20400.00 | 20550.00 | 20350.00 | 20550.00 | 13000 |
| 1995-01-05 | 20500.00 | 20500.00 | 20500.00 | 20500.00 | 9500 |
| 1995-01-06 | 20550.00 | 20600.00 | 20550.00 | 20600.00 | 3000 |
| 1995-01-09 | 20700.00 | 21200.00 | 20700.00 | 21200.00 | 21000 |
| 1995-01-10 | 21300.00 | 21700.00 | 21300.00 | 21700.00 | 29000 |
| 1995-01-11 | 21600.00 | 21600.00 | 21350.00 | 21600.00 | 38000 |
| 1995-01-12 | 21700.00 | 22050.00 | 21650.00 | 22050.00 | 21000 |
| 1995-01-13 | 22050.00 | 22300.00 | 21950.00 | 22300.00 | 55000 |
| 1995-01-16 | 22450.00 | 23400.00 | 22450.00 | 23400.00 | 49000 |
| 1995-01-17 | 23900.00 | 23950.00 | 23450.00 | 23750.00 | 46000 |
| 1995-01-18 | 23500.00 | 23500.00 | 23000.00 | 23150.00 | 54000 |
| 1995-01-19 | 23200.00 | 23350.00 | 23000.00 | 23350.00 | 22000 |
| 1995-01-20 | 23250.00 | 23350.00 | 23250.00 | 23350.00 | 12000 |
| 1995-01-23 | 23300.00 | 23300.00 | 23000.00 | 23050.00 | 43000 |
| 1995-01-24 | 23200.00 | 23200.00 | 23050.00 | 23050.00 | 23000 |
| 1995-01-25 | 23075.00 | 23450.00 | 23075.00 | 23450.00 | 32000 |
| 1995-01-26 | 23500.00 | 23600.00 | 23500.00 | 23550.00 | 20000 |
| 1995-01-27 | 23575.00 | 23700.00 | 23425.00 | 23700.00 | 20000 |
| 1995-01-30 | 23850.00 | 23900.00 | 23850.00 | 23900.00 | 19000 |
| 1995-01-31 | 24000.00 | 24650.00 | 24000.00 | 24600.00 | 41000 |
| 1995-02-01 | 24700.00 | 25200.00 | 24700.00 | 24850.00 | 52000 |
| 1995-02-02 | 24900.00 | 24900.00 | 24450.00 | 24455.00 | 70000 |
| 1995-02-03 | 24450.00 | 24500.00 | 24150.00 | 24300.00 | 24000 |
| 1995-02-06 | 24400.00 | 24500.00 | 24300.00 | 24450.00 | 19000 |
| 1995-02-07 | 24600.00 | 24600.00 | 24500.00 | 24600.00 | 16100 |
| 1995-02-08 | 24700.00 | 24850.00 | 24650.00 | 24825.00 | 17000 |
| 1995-02-09 | 24825.00 | 24825.00 | 24550.00 | 24550.00 | 11000 |
| 1995-02-10 | 24500.00 | 24500.00 | 23800.00 | 23800.00 | 20000 |
| 1995-02-13 | 23450.00 | 23450.00 | 22500.00 | 22500.00 | 38000 |
| 1995-02-14 | 22450.00 | 22450.00 | 21350.00 | 21600.00 | 66000 |
| 1995-02-15 | 21700.00 | 22950.00 | 21700.00 | 22950.00 | 100000 |
| 1995-02-16 | 23150.00 | 23200.00 | 22950.00 | 23000.00 | 30500 |
| 1995-02-17 | 23050.00 | 23450.00 | 23050.00 | 23450.00 | 23000 |
| 1995-02-21 | 23550.00 | 23550.00 | 23400.00 | 23405.00 | 23000 |
| 1995-02-22 | 23350.00 | 23350.00 | 23150.00 | 23155.00 | 6000 |
| 1995-02-23 | 23155.00 | 23250.00 | 22850.00 | 22850.00 | 25000 |
| 1995-02-24 | 22800.00 | 22800.00 | 22550.00 | 22550.00 | 16000 |
| 1995-02-27 | 22550.00 | 22600.00 | 22300.00 | 22325.00 | 15000 |
| 1995-02-28 | 22375.00 | 22375.00 | 22225.00 | 22275.00 | 19000 |
| 1995-03-01 | 22175.00 | 22325.00 | 22024.00 | 22024.00 | 37900 |
| 1995-03-02 | 22100.00 | 22100.00 | 21750.00 | 21900.00 | 34000 |
| 1995-03-03 | 21950.00 | 22400.00 | 21900.00 | 22400.00 | 41000 |
| 1995-03-06 | 22400.00 | 22400.00 | 22050.00 | 22150.00 | 14000 |
| 1995-03-07 | 22050.00 | 22050.00 | 21550.00 | 21800.00 | 44000 |
| 1995-03-08 | 21800.00 | 22150.00 | 21800.00 | 22150.00 | 32000 |
| 1995-03-09 | 22150.00 | 22150.00 | 22050.00 | 22100.00 | 8000 |
| 1995-03-10 | 22100.00 | 22200.00 | 22000.00 | 22200.00 | 9900 |
| 1995-03-13 | 22250.00 | 22450.00 | 22250.00 | 22450.00 | 17000 |
| 1995-03-14 | 22450.00 | 22450.00 | 22200.00 | 22200.00 | 18000 |
| 1995-03-15 | 22250.00 | 22250.00 | 22100.00 | 22200.00 | 9000 |
| 1995-03-16 | 22200.00 | 22300.00 | 22200.00 | 22300.00 | 10000 |
| 1995-03-17 | 22300.00 | 22500.00 | 22200.00 | 22200.00 | 7000 |
| 1995-03-20 | 22100.00 | 22250.00 | 22050.00 | 22250.00 | 14000 |
| 1995-03-21 | 22200.00 | 22200.00 | 22175.00 | 22175.00 | 7000 |
| 1995-03-22 | 22175.00 | 22175.00 | 22175.00 | 22175.00 | 3000 |
| 1995-03-23 | 22250.00 | 22600.00 | 22250.00 | 22600.00 | 36000 |
| 1995-03-24 | 22650.00 | 22650.00 | 22575.00 | 22575.00 | 42000 |
| 1995-03-27 | 22675.00 | 22900.00 | 22675.00 | 22900.00 | 53000 |
| 1995-03-28 | 22900.00 | 22900.00 | 22850.00 | 22875.00 | 9000 |
| 1995-03-29 | 22875.00 | 22900.00 | 22875.00 | 22900.00 | 11000 |
| 1995-03-30 | 22900.00 | 22900.00 | 22900.00 | 22900.00 | 10000 |
| 1995-03-31 | 22800.00 | 22800.00 | 22550.00 | 22650.00 | 11000 |
| 1995-04-03 | 22550.00 | 22550.00 | 22250.00 | 22400.00 | 15000 |
| 1995-04-04 | 22400.00 | 22600.00 | 22400.00 | 22500.00 | 12000 |
| 1995-04-05 | 22525.00 | 22525.00 | 22475.00 | 22480.00 | 3000 |
| 1995-04-06 | 22500.00 | 22600.00 | 22500.00 | 22550.00 | 9000 |
| 1995-04-07 | 22600.00 | 22600.00 | 22600.00 | 22600.00 | 2000 |
| 1995-04-10 | 22600.00 | 22600.00 | 22400.00 | 22450.00 | 8000 |
| 1995-04-11 | 22500.00 | 22600.00 | 22500.00 | 22550.00 | 9000 |
| 1995-04-12 | 22600.00 | 22600.00 | 22550.00 | 22600.00 | 3000 |
| 1995-04-13 | 22600.00 | 22600.00 | 22550.00 | 22600.00 | 6000 |
| 1995-04-17 | 22550.00 | 22550.00 | 22450.00 | 22450.00 | 3000 |
| 1995-04-18 | 22500.00 | 22600.00 | 22450.00 | 22450.00 | 17000 |
| 1995-04-19 | 22500.00 | 22500.00 | 22500.00 | 22500.00 | 6500 |
| 1995-04-20 | 22500.00 | 22500.00 | 22450.00 | 22500.00 | 9000 |
| 1995-04-21 | 22500.00 | 22500.00 | 22500.00 | 22500.00 | 6000 |
| 1995-04-24 | 22450.00 | 22450.00 | 22050.00 | 22100.00 | 29000 |
| 1995-04-25 | 22050.00 | 22200.00 | 21950.00 | 22000.00 | 34000 |
| 1995-04-26 | 21950.00 | 22000.00 | 21900.00 | 22000.00 | 10000 |
| 1995-04-27 | 21800.00 | 21800.00 | 21650.00 | 21650.00 | 25000 |
| 1995-04-28 | 21650.00 | 21650.00 | 21500.00 | 21600.00 | 13000 |
| 1995-05-01 | 21650.00 | 21650.00 | 21512.00 | 21512.00 | 45000 |
| 1995-05-02 | 22400.00 | 22950.00 | 22400.00 | 22950.00 | 65000 |
| 1995-05-03 | 23150.00 | 23250.00 | 23000.00 | 23175.00 | 30000 |
| 1995-05-04 | 23150.00 | 23150.00 | 22950.00 | 22950.00 | 6000 |
| 1995-05-05 | 22800.00 | 22800.00 | 22500.00 | 22800.00 | 19000 |
| 1995-05-08 | 22800.00 | 23050.00 | 22300.00 | 23050.00 | 9000 |
| 1995-05-09 | 23050.00 | 23050.00 | 22950.00 | 22955.00 | 9000 |
| 1995-05-10 | 23000.00 | 23000.00 | 23000.00 | 23000.00 | 3000 |
| 1995-05-11 | 23050.00 | 23050.00 | 23050.00 | 23050.00 | 1000 |
| 1995-05-12 | 23000.00 | 23050.00 | 22950.00 | 22950.00 | 10000 |
| 1995-05-15 | 23000.00 | 23000.00 | 22900.00 | 22905.00 | 5000 |
| 1995-05-16 | 22900.00 | 22900.00 | 22850.00 | 22855.00 | 3000 |
| 1995-05-17 | 22800.00 | 22850.00 | 22800.00 | 22800.00 | 25000 |
| 1995-05-18 | 22800.00 | 22800.00 | 22700.00 | 22800.00 | 15000 |
| 1995-05-19 | 22750.00 | 22750.00 | 22550.00 | 22750.00 | 13000 |
| 1995-05-22 | 22750.00 | 22850.00 | 22750.00 | 22850.00 | 5000 |
| 1995-05-23 | 22900.00 | 23000.00 | 22900.00 | 23000.00 | 16000 |
| 1995-05-24 | 23050.00 | 23050.00 | 22950.00 | 22950.00 | 6000 |
| 1995-05-25 | 22900.00 | 22900.00 | 22850.00 | 22850.00 | 3000 |
| 1995-05-26 | 22900.00 | 22900.00 | 22850.00 | 22850.00 | 4000 |
| 1995-05-30 | 22900.00 | 22950.00 | 22550.00 | 22550.00 | 9000 |
| 1995-05-31 | 22450.00 | 22700.00 | 22300.00 | 22700.00 | 14000 |
| 1995-06-01 | 22600.00 | 22900.00 | 22600.00 | 22725.00 | 25000 |
| 1995-06-02 | 22675.00 | 22700.00 | 22600.00 | 22600.00 | 12000 |
| 1995-06-05 | 22550.00 | 22550.00 | 22500.00 | 22500.00 | 9000 |
| 1995-06-06 | 22450.00 | 22500.00 | 22450.00 | 22500.00 | 13000 |
| 1995-06-07 | 22550.00 | 22600.00 | 22550.00 | 22600.00 | 2000 |
| 1995-06-08 | 22550.00 | 22550.00 | 22350.00 | 22350.00 | 6000 |
| 1995-06-09 | 22300.00 | 22300.00 | 22300.00 | 22300.00 | 2000 |
| 1995-06-12 | 22250.00 | 22250.00 | 22125.00 | 22150.00 | 5000 |
| 1995-06-13 | 22250.00 | 22300.00 | 22250.00 | 22300.00 | 6000 |
| 1995-06-14 | 22150.00 | 22250.00 | 22150.00 | 22200.00 | 7000 |
| 1995-06-15 | 22250.00 | 22250.00 | 22200.00 | 22200.00 | 8000 |
| 1995-06-16 | 22250.00 | 22300.00 | 22250.00 | 22300.00 | 3000 |
| 1995-06-19 | 22350.00 | 22400.00 | 22350.00 | 22400.00 | 4000 |
| 1995-06-20 | 22450.00 | 22650.00 | 22350.00 | 22650.00 | 8000 |
| 1995-06-21 | 22700.00 | 22700.00 | 22700.00 | 22700.00 | 1000 |
| 1995-06-22 | 22800.00 | 24200.00 | 22800.00 | 24200.00 | 32000 |
| 1995-06-23 | 24250.00 | 24450.00 | 24200.00 | 24200.00 | 10100 |
| 1995-06-26 | 24050.00 | 24050.00 | 23825.00 | 23825.00 | 21000 |
| 1995-06-27 | 23825.00 | 23825.00 | 23825.00 | 23825.00 | 1000 |
| 1995-06-28 | 23650.00 | 23650.00 | 23550.00 | 23600.00 | 11000 |
| 1995-06-29 | 23600.00 | 23600.00 | 23450.00 | 23450.00 | 4000 |
| 1995-06-30 | 23500.00 | 23500.00 | 23450.00 | 23450.00 | 7000 |
| 1995-07-03 | 23450.00 | 23450.00 | 23400.00 | 23400.00 | 4000 |
| 1995-07-05 | 23450.00 | 23600.00 | 23450.00 | 23600.00 | 9000 |
| 1995-07-06 | 23700.00 | 23700.00 | 23600.00 | 23650.00 | 12000 |
| 1995-07-07 | 23600.00 | 23700.00 | 23550.00 | 23700.00 | 11000 |
| 1995-07-10 | 23800.00 | 24000.00 | 23800.00 | 23950.00 | 10000 |
| 1995-07-11 | 23900.00 | 23975.00 | 23900.00 | 23900.00 | 8000 |
| 1995-07-12 | 23950.00 | 24650.00 | 23950.00 | 24600.00 | 28000 |
| 1995-07-13 | 24700.00 | 24750.00 | 24550.00 | 24550.00 | 16000 |
| 1995-07-14 | 24500.00 | 24500.00 | 24350.00 | 24350.00 | 9000 |
| 1995-07-17 | 24350.00 | 24350.00 | 24300.00 | 24300.00 | 4000 |
| 1995-07-18 | 24300.00 | 24300.00 | 24150.00 | 24150.00 | 5000 |
| 1995-07-19 | 24100.00 | 24100.00 | 23650.00 | 23650.00 | 21000 |
| 1995-07-20 | 23750.00 | 23950.00 | 23750.00 | 23850.00 | 13000 |
| 1995-07-21 | 23950.00 | 24100.00 | 23950.00 | 24100.00 | 10000 |
| 1995-07-24 | 24200.00 | 24350.00 | 24200.00 | 24350.00 | 3000 |
| 1995-07-25 | 24400.00 | 24550.00 | 24400.00 | 24550.00 | 21000 |
| 1995-07-26 | 24550.00 | 24550.00 | 24300.00 | 24300.00 | 7000 |
| 1995-07-27 | 24250.00 | 24250.00 | 24050.00 | 24050.00 | 6000 |
| 1995-07-28 | 24100.00 | 24200.00 | 24100.00 | 24200.00 | 5000 |
| 1995-07-31 | 24300.00 | 24750.00 | 24300.00 | 24750.00 | 16000 |
| 1995-08-01 | 25200.00 | 25250.00 | 24950.00 | 25100.00 | 31100 |
| 1995-08-02 | 25100.00 | 25200.00 | 25050.00 | 25200.00 | 12000 |
| 1995-08-03 | 25200.00 | 25200.00 | 24850.00 | 24850.00 | 8000 |
| 1995-08-04 | 24800.00 | 24800.00 | 24200.00 | 24350.00 | 21000 |
| 1995-08-07 | 24400.00 | 24450.00 | 24350.00 | 24400.00 | 5000 |
| 1995-08-08 | 24500.00 | 24500.00 | 24500.00 | 24500.00 | 3000 |
| 1995-08-09 | 24550.00 | 24800.00 | 24550.00 | 24800.00 | 11000 |
| 1995-08-10 | 24850.00 | 24850.00 | 24650.00 | 24650.00 | 5100 |
| 1995-08-11 | 24700.00 | 24750.00 | 24600.00 | 24600.00 | 8000 |
| 1995-08-14 | 24700.00 | 24950.00 | 24700.00 | 24950.00 | 15000 |
| 1995-08-15 | 25000.00 | 25000.00 | 24650.00 | 24900.00 | 19000 |
| 1995-08-16 | 24950.00 | 24950.00 | 24650.00 | 24700.00 | 8000 |
| 1995-08-17 | 24700.00 | 24700.00 | 24550.00 | 24605.00 | 14000 |
| 1995-08-18 | 24700.00 | 25100.00 | 24650.00 | 25100.00 | 13100 |
| 1995-08-21 | 25200.00 | 25500.00 | 24700.00 | 24800.00 | 32000 |
| 1995-08-22 | 24750.00 | 24750.00 | 24500.00 | 24550.00 | 8000 |
| 1995-08-23 | 24650.00 | 24700.00 | 24650.00 | 24700.00 | 4000 |
| 1995-08-24 | 24750.00 | 24850.00 | 24750.00 | 24800.00 | 9000 |
| 1995-08-25 | 25000.00 | 25450.00 | 25000.00 | 25400.00 | 19000 |
| 1995-08-28 | 25500.00 | 25500.00 | 25250.00 | 25250.00 | 17000 |
| 1995-08-29 | 25250.00 | 25250.00 | 25150.00 | 25200.00 | 7000 |
| 1995-08-30 | 25300.00 | 25400.00 | 25300.00 | 25400.00 | 7000 |
| 1995-08-31 | 25450.00 | 25500.00 | 25400.00 | 25500.00 | 6000 |
| 1995-09-01 | 25500.00 | 25700.00 | 25500.00 | 25700.00 | 5000 |
| 1995-09-05 | 25800.00 | 26500.00 | 25800.00 | 26500.00 | 17000 |
| 1995-09-06 | 26800.00 | 27400.00 | 26800.00 | 27400.00 | 16000 |
| 1995-09-07 | 28000.00 | 28000.00 | 27800.00 | 27800.00 | 12000 |
| 1995-09-08 | 27900.00 | 29000.00 | 27900.00 | 29000.00 | 29000 |
| 1995-09-11 | 29000.00 | 29000.00 | 28400.00 | 28500.00 | 23000 |
| 1995-09-12 | 28300.00 | 28300.00 | 27900.00 | 28200.00 | 33000 |
| 1995-09-13 | 28500.00 | 28700.00 | 28400.00 | 28400.00 | 7000 |
| 1995-09-14 | 28600.00 | 29000.00 | 28600.00 | 29000.00 | 18000 |
| 1995-09-15 | 29300.00 | 29400.00 | 29000.00 | 29100.00 | 16000 |
| 1995-09-18 | 29100.00 | 29100.00 | 29000.00 | 29050.00 | 9000 |
| 1995-09-19 | 29050.00 | 29600.00 | 29050.00 | 29600.00 | 30000 |
| 1995-09-20 | 30100.00 | 30600.00 | 30100.00 | 30600.00 | 38000 |
| 1995-09-21 | 30600.00 | 30600.00 | 30050.00 | 30100.00 | 25000 |
| 1995-09-22 | 30000.00 | 30000.00 | 29900.00 | 29900.00 | 11000 |
| 1995-09-25 | 29700.00 | 29700.00 | 29200.00 | 29600.00 | 16000 |
| 1995-09-26 | 29800.00 | 30050.00 | 29800.00 | 30000.00 | 15000 |
| 1995-09-27 | 29900.00 | 29900.00 | 29100.00 | 29200.00 | 18000 |
| 1995-09-28 | 29500.00 | 29500.00 | 29300.00 | 29300.00 | 13000 |
| 1995-09-29 | 29350.00 | 29400.00 | 29350.00 | 29400.00 | 6000 |
| 1995-10-02 | 29500.00 | 29900.00 | 29500.00 | 29850.00 | 18000 |
| 1995-10-03 | 29850.00 | 29950.00 | 29800.00 | 29800.00 | 12000 |
| 1995-10-04 | 29800.00 | 29800.00 | 29600.00 | 29600.00 | 3000 |
| 1995-10-05 | 29625.00 | 29700.00 | 29550.00 | 29700.00 | 8000 |
| 1995-10-06 | 29850.00 | 29850.00 | 29850.00 | 29850.00 | 5000 |
| 1995-10-09 | 29750.00 | 29750.00 | 29250.00 | 29350.00 | 12000 |
| 1995-10-10 | 29350.00 | 29550.00 | 29250.00 | 29550.00 | 6100 |
| 1995-10-11 | 29850.00 | 29850.00 | 29750.00 | 29750.00 | 9000 |
| 1995-10-12 | 29750.00 | 29800.00 | 29750.00 | 29800.00 | 15000 |
| 1995-10-13 | 29750.00 | 29750.00 | 29650.00 | 29650.00 | 7000 |
| 1995-10-16 | 29750.00 | 29750.00 | 29650.00 | 29650.00 | 6000 |
| 1995-10-17 | 29600.00 | 29650.00 | 29550.00 | 29550.00 | 15000 |
| 1995-10-18 | 29650.00 | 29750.00 | 29650.00 | 29700.00 | 22000 |
| 1995-10-19 | 29725.00 | 29900.00 | 29725.00 | 29900.00 | 43000 |
| 1995-10-20 | 29850.00 | 29850.00 | 29650.00 | 29700.00 | 18000 |
| 1995-10-23 | 29650.00 | 29675.00 | 29650.00 | 29650.00 | 10000 |
| 1995-10-24 | 29675.00 | 29750.00 | 29400.00 | 29550.00 | 24000 |
| 1995-10-25 | 29650.00 | 29650.00 | 29450.00 | 29600.00 | 13000 |
| 1995-10-26 | 29600.00 | 29600.00 | 29300.00 | 29550.00 | 15000 |
| 1995-10-27 | 29550.00 | 29550.00 | 29450.00 | 29500.00 | 8000 |
| 1995-10-30 | 29500.00 | 29500.00 | 29500.00 | 29500.00 | 7000 |
| 1995-10-31 | 29550.00 | 29550.00 | 29500.00 | 29500.00 | 6000 |
| 1995-11-01 | 29500.00 | 29500.00 | 29400.00 | 29400.00 | 10000 |
| 1995-11-02 | 29500.00 | 29500.00 | 29300.00 | 29350.00 | 20000 |
| 1995-11-03 | 29350.00 | 29450.00 | 29350.00 | 29450.00 | 13000 |
| 1995-11-06 | 29450.00 | 29450.00 | 29150.00 | 29200.00 | 18000 |
| 1995-11-07 | 29250.00 | 29250.00 | 29000.00 | 29200.00 | 13000 |
| 1995-11-08 | 29200.00 | 29200.00 | 29000.00 | 29000.00 | 12000 |
| 1995-11-09 | 29050.00 | 29100.00 | 29000.00 | 29000.00 | 16000 |
| 1995-11-10 | 29000.00 | 29000.00 | 29000.00 | 29000.00 | 15000 |
| 1995-11-13 | 28950.00 | 29000.00 | 28850.00 | 29000.00 | 23000 |
| 1995-11-14 | 29100.00 | 29100.00 | 29000.00 | 29000.00 | 20000 |
| 1995-11-15 | 29000.00 | 29000.00 | 28850.00 | 29000.00 | 29000 |
| 1995-11-16 | 29600.00 | 30100.00 | 29100.00 | 30100.00 | 45000 |
| 1995-11-17 | 30200.00 | 31600.00 | 30200.00 | 31600.00 | 42000 |
| 1995-11-20 | 32400.00 | 32600.00 | 31900.00 | 32000.00 | 33000 |
| 1995-11-21 | 32200.00 | 32200.00 | 31650.00 | 31650.00 | 26000 |
| 1995-11-22 | 31450.00 | 31600.00 | 30750.00 | 30850.00 | 41000 |
| 1995-11-24 | 30950.00 | 31000.00 | 30900.00 | 31000.00 | 3000 |
| 1995-11-27 | 31100.00 | 31300.00 | 31000.00 | 31300.00 | 26000 |
| 1995-11-28 | 31150.00 | 31150.00 | 31000.00 | 31050.00 | 6000 |
| 1995-11-29 | 31250.00 | 31350.00 | 31200.00 | 31300.00 | 15000 |
| 1995-11-30 | 31400.00 | 31700.00 | 31300.00 | 31300.00 | 30000 |
| 1995-12-01 | 31300.00 | 31800.00 | 31300.00 | 31700.00 | 21000 |
| 1995-12-04 | 31725.00 | 32000.00 | 31700.00 | 32000.00 | 45000 |
| 1995-12-05 | 32150.00 | 32650.00 | 32150.00 | 32500.00 | 34000 |
| 1995-12-06 | 32600.00 | 32800.00 | 32500.00 | 32700.00 | 15000 |
| 1995-12-07 | 32900.00 | 32900.00 | 32600.00 | 32650.00 | 27000 |
| 1995-12-08 | 32700.00 | 32750.00 | 32600.00 | 32750.00 | 20000 |
| 1995-12-11 | 32850.00 | 33150.00 | 32850.00 | 33150.00 | 23000 |
| 1995-12-12 | 33250.00 | 33300.00 | 33250.00 | 33300.00 | 20000 |
| 1995-12-13 | 33300.00 | 33300.00 | 33000.00 | 33300.00 | 24000 |
| 1995-12-14 | 33200.00 | 33300.00 | 33100.00 | 33300.00 | 13000 |
| 1995-12-15 | 33400.00 | 33400.00 | 33200.00 | 33200.00 | 10000 |
| 1995-12-18 | 33050.00 | 33050.00 | 31700.00 | 31700.00 | 29000 |
| 1995-12-19 | 31600.00 | 32300.00 | 31300.00 | 32300.00 | 27000 |
| 1995-12-20 | 32600.00 | 33000.00 | 32600.00 | 32900.00 | 18000 |
| 1995-12-21 | 32900.00 | 32900.00 | 32500.00 | 32500.00 | 11000 |
| 1995-12-22 | 32300.00 | 32500.00 | 31900.00 | 32500.00 | 18000 |
| 1995-12-26 | 32400.00 | 32400.00 | 32200.00 | 32200.00 | 6000 |
| 1995-12-27 | 32400.00 | 32400.00 | 32050.00 | 32050.00 | 15000 |
| 1995-12-28 | 32200.00 | 32350.00 | 32100.00 | 32350.00 | 17000 |
| 1995-12-29 | 32250.00 | 32250.00 | 32100.00 | 32100.00 | 12000 |
| 1996-01-02 | 32000.00 | 32100.00 | 31500.00 | 31500.00 | 34000 |
| 1996-01-03 | 31500.00 | 31500.00 | 30925.00 | 30925.00 | 33000 |
| 1996-01-04 | 30910.00 | 30910.00 | 29950.00 | 30500.00 | 27000 |
| 1996-01-05 | 30200.00 | 30200.00 | 29900.00 | 30000.00 | 30000 |
| 1996-01-08 | 30200.00 | 30200.00 | 30175.00 | 30175.00 | 63000 |
| 1996-01-09 | 30200.00 | 30200.00 | 30000.00 | 30000.00 | 15000 |
| 1996-01-10 | 29900.00 | 30000.00 | 29800.00 | 30000.00 | 12000 |
| 1996-01-11 | 30100.00 | 30500.00 | 30100.00 | 30500.00 | 85000 |
| 1996-01-12 | 31000.00 | 31200.00 | 30900.00 | 31000.00 | 39000 |
| 1996-01-15 | 31000.00 | 31000.00 | 30800.00 | 30800.00 | 30000 |
| 1996-01-16 | 31000.00 | 31000.00 | 30400.00 | 30800.00 | 44000 |
| 1996-01-17 | 31100.00 | 31100.00 | 31000.00 | 31100.00 | 21000 |
| 1996-01-18 | 31300.00 | 31500.00 | 31300.00 | 31500.00 | 46000 |
| 1996-01-19 | 31700.00 | 31700.00 | 30900.00 | 31000.00 | 27000 |
| 1996-01-22 | 31300.00 | 31500.00 | 31200.00 | 31500.00 | 46000 |
| 1996-01-23 | 31500.00 | 31500.00 | 31300.00 | 31500.00 | 33000 |
| 1996-01-24 | 31500.00 | 31600.00 | 31500.00 | 31600.00 | 26000 |
| 1996-01-25 | 31700.00 | 31700.00 | 31600.00 | 31600.00 | 20000 |
| 1996-01-26 | 31400.00 | 31425.00 | 31400.00 | 31400.00 | 15000 |
| 1996-01-29 | 31400.00 | 31700.00 | 31400.00 | 31700.00 | 31000 |
| 1996-01-30 | 31700.00 | 32200.00 | 31700.00 | 32100.00 | 82000 |
| 1996-01-31 | 32000.00 | 32000.00 | 31700.00 | 31900.00 | 40000 |
| 1996-02-01 | 31700.00 | 31800.00 | 31600.00 | 31800.00 | 13000 |
| 1996-02-02 | 32000.00 | 32000.00 | 31900.00 | 31900.00 | 7000 |
| 1996-02-05 | 31600.00 | 31700.00 | 31600.00 | 31700.00 | 17000 |
| 1996-02-06 | 31700.00 | 31700.00 | 31700.00 | 31700.00 | 18000 |
| 1996-02-07 | 31800.00 | 31800.00 | 31700.00 | 31800.00 | 27000 |
| 1996-02-08 | 31900.00 | 32100.00 | 31800.00 | 32100.00 | 86000 |
| 1996-02-09 | 32100.00 | 32100.00 | 31800.00 | 31850.00 | 30000 |
| 1996-02-12 | 31950.00 | 31950.00 | 31900.00 | 31900.00 | 21000 |
| 1996-02-13 | 31800.00 | 31800.00 | 31650.00 | 31700.00 | 51000 |
| 1996-02-14 | 31800.00 | 33200.00 | 31800.00 | 33200.00 | 94000 |
| 1996-02-15 | 33400.00 | 34100.00 | 33300.00 | 34100.00 | 73000 |
| 1996-02-16 | 34100.00 | 34100.00 | 32800.00 | 32800.00 | 26000 |
| 1996-02-20 | 32400.00 | 33000.00 | 32100.00 | 33000.00 | 42000 |
| 1996-02-21 | 33500.00 | 33500.00 | 33300.00 | 33500.00 | 18000 |
| 1996-02-22 | 33800.00 | 34500.00 | 33800.00 | 34500.00 | 46000 |
| 1996-02-23 | 34700.00 | 35200.00 | 34500.00 | 35200.00 | 12000 |
| 1996-02-26 | 34800.00 | 34800.00 | 34500.00 | 34800.00 | 18000 |
| 1996-02-27 | 35000.00 | 35100.00 | 34400.00 | 34700.00 | 18000 |
| 1996-02-28 | 35500.00 | 35800.00 | 35500.00 | 35600.00 | 38000 |
| 1996-02-29 | 35700.00 | 35700.00 | 35400.00 | 35500.00 | 22000 |
| 1996-03-01 | 35550.00 | 36000.00 | 35550.00 | 36000.00 | 38000 |
| 1996-03-04 | 36500.00 | 36700.00 | 36400.00 | 36700.00 | 41000 |
| 1996-03-05 | 36750.00 | 37300.00 | 36450.00 | 37300.00 | 40000 |
| 1996-03-06 | 37400.00 | 38000.00 | 37400.00 | 37950.00 | 42000 |
| 1996-03-07 | 37950.00 | 37950.00 | 37700.00 | 37900.00 | 58000 |
| 1996-03-08 | 37000.00 | 37300.00 | 37000.00 | 37000.00 | 17000 |
| 1996-03-11 | 36800.00 | 37050.00 | 36800.00 | 37050.00 | 23000 |
| 1996-03-12 | 37500.00 | 37700.00 | 36400.00 | 36800.00 | 34000 |
| 1996-03-13 | 36900.00 | 36900.00 | 36000.00 | 36300.00 | 30000 |
| 1996-03-14 | 36700.00 | 37100.00 | 36700.00 | 37000.00 | 22000 |
| 1996-03-15 | 36950.00 | 36950.00 | 36650.00 | 36750.00 | 13000 |
| 1996-03-18 | 35500.00 | 35500.00 | 34400.00 | 34600.00 | 49000 |
| 1996-03-19 | 34600.00 | 34800.00 | 34200.00 | 34400.00 | 38000 |
| 1996-03-20 | 34400.00 | 34400.00 | 32800.00 | 33400.00 | 36000 |
| 1996-03-21 | 33500.00 | 33800.00 | 33500.00 | 33800.00 | 28000 |
| 1996-03-22 | 33950.00 | 33950.00 | 33700.00 | 33700.00 | 18000 |
| 1996-03-25 | 33950.00 | 33950.00 | 33900.00 | 33900.00 | 24000 |
| 1996-03-26 | 33950.00 | 33950.00 | 33850.00 | 33850.00 | 12000 |
| 1996-03-27 | 33950.00 | 34000.00 | 33950.00 | 34000.00 | 32000 |
| 1996-03-28 | 33950.00 | 33950.00 | 33850.00 | 33850.00 | 11000 |
| 1996-03-29 | 33950.00 | 33950.00 | 33800.00 | 33800.00 | 7000 |
| 1996-04-01 | 33800.00 | 33850.00 | 33800.00 | 33850.00 | 10000 |
| 1996-04-02 | 33850.00 | 34000.00 | 33850.00 | 34000.00 | 16000 |
| 1996-04-03 | 34200.00 | 34200.00 | 34200.00 | 34200.00 | 29000 |
| 1996-04-04 | 34200.00 | 35300.00 | 34200.00 | 35300.00 | 52000 |
| 1996-04-08 | 34100.00 | 34700.00 | 34100.00 | 34700.00 | 11000 |
| 1996-04-09 | 34700.00 | 34700.00 | 34500.00 | 34500.00 | 3000 |
| 1996-04-10 | 34500.00 | 34500.00 | 32600.00 | 32600.00 | 28000 |
| 1996-04-11 | 32200.00 | 32200.00 | 31100.00 | 32200.00 | 46000 |
| 1996-04-12 | 32400.00 | 33200.00 | 32400.00 | 33100.00 | 20000 |
| 1996-04-15 | 33200.00 | 33200.00 | 33100.00 | 33100.00 | 5000 |
| 1996-04-16 | 33200.00 | 33200.00 | 33200.00 | 33200.00 | 5000 |
| 1996-04-17 | 33000.00 | 33000.00 | 32400.00 | 32500.00 | 31000 |
| 1996-04-18 | 32600.00 | 33000.00 | 32600.00 | 33000.00 | 11000 |
| 1996-04-19 | 33200.00 | 33300.00 | 33200.00 | 33300.00 | 2000 |
| 1996-04-22 | 33300.00 | 33500.00 | 33300.00 | 33500.00 | 8000 |
| 1996-04-23 | 33600.00 | 33800.00 | 33400.00 | 33500.00 | 13000 |
| 1996-04-24 | 33400.00 | 33400.00 | 33100.00 | 33100.00 | 6000 |
| 1996-04-25 | 33200.00 | 33700.00 | 33200.00 | 33700.00 | 13000 |
| 1996-04-26 | 33800.00 | 33900.00 | 33800.00 | 33800.00 | 11000 |
| 1996-04-29 | 33900.00 | 34000.00 | 33600.00 | 33600.00 | 9000 |
| 1996-04-30 | 33500.00 | 33500.00 | 33500.00 | 33500.00 | 2000 |
| 1996-05-01 | 33500.00 | 33600.00 | 33500.00 | 33600.00 | 4000 |
| 1996-05-02 | 33600.00 | 33800.00 | 33500.00 | 33500.00 | 10000 |
| 1996-05-03 | 33600.00 | 33600.00 | 33550.00 | 33550.00 | 7000 |
| 1996-05-06 | 33500.00 | 33800.00 | 33500.00 | 33800.00 | 28000 |
| 1996-05-07 | 34000.00 | 35600.00 | 34000.00 | 34900.00 | 53000 |
| 1996-05-08 | 34700.00 | 34700.00 | 33000.00 | 33400.00 | 68000 |
| 1996-05-09 | 33400.00 | 36000.00 | 33200.00 | 35000.00 | 38000 |
| 1996-05-10 | 36000.00 | 36000.00 | 35100.00 | 35400.00 | 62000 |
| 1996-05-13 | 35700.00 | 35700.00 | 34850.00 | 35300.00 | 19000 |
| 1996-05-14 | 35600.00 | 35600.00 | 34900.00 | 35200.00 | 22000 |
| 1996-05-15 | 35300.00 | 35300.00 | 34650.00 | 34650.00 | 9000 |
| 1996-05-16 | 34800.00 | 34800.00 | 33700.00 | 33700.00 | 8000 |
| 1996-05-17 | 34400.00 | 34400.00 | 34000.00 | 34100.00 | 7000 |
| 1996-05-20 | 34300.00 | 34400.00 | 34000.00 | 34000.00 | 11000 |
| 1996-05-21 | 34000.00 | 34000.00 | 33700.00 | 33700.00 | 5000 |
| 1996-05-22 | 33500.00 | 33600.00 | 33100.00 | 33100.00 | 5000 |
| 1996-05-23 | 33000.00 | 33000.00 | 32900.00 | 32900.00 | 6000 |
| 1996-05-24 | 32800.00 | 32800.00 | 32400.00 | 32400.00 | 10000 |
| 1996-05-28 | 32600.00 | 33000.00 | 31800.00 | 31800.00 | 20000 |
| 1996-05-29 | 31500.00 | 31600.00 | 31300.00 | 31400.00 | 12000 |
| 1996-05-30 | 31000.00 | 31100.00 | 30400.00 | 30600.00 | 41000 |
| 1996-05-31 | 30100.00 | 30500.00 | 30000.00 | 30500.00 | 48000 |
| 1996-06-03 | 30500.00 | 30500.00 | 30100.00 | 30100.00 | 12000 |
| 1996-06-04 | 30100.00 | 31900.00 | 30100.00 | 31900.00 | 29000 |
| 1996-06-05 | 32000.00 | 32700.00 | 32000.00 | 32600.00 | 30000 |
| 1996-06-06 | 32700.00 | 32800.00 | 32400.00 | 32400.00 | 11000 |
| 1996-06-07 | 32005.00 | 32400.00 | 32000.00 | 32400.00 | 6000 |
| 1996-06-10 | 32600.00 | 32650.00 | 31900.00 | 31900.00 | 9000 |
| 1996-06-11 | 31950.00 | 32500.00 | 31950.00 | 32400.00 | 10000 |
| 1996-06-12 | 32500.00 | 33000.00 | 32500.00 | 33000.00 | 19000 |
| 1996-06-13 | 33100.00 | 33200.00 | 33100.00 | 33100.00 | 8000 |
| 1996-06-14 | 33100.00 | 33100.00 | 33100.00 | 33100.00 | 7000 |
| 1996-06-17 | 32900.00 | 32900.00 | 32650.00 | 32655.00 | 5000 |
| 1996-06-18 | 32600.00 | 32600.00 | 32600.00 | 32600.00 | 1000 |
| 1996-06-19 | 32300.00 | 32300.00 | 32200.00 | 32200.00 | 5000 |
| 1996-06-20 | 32000.00 | 32000.00 | 31200.00 | 31200.00 | 7000 |
| 1996-06-21 | 30800.00 | 31000.00 | 30700.00 | 30900.00 | 59000 |
| 1996-06-24 | 31100.00 | 31100.00 | 30850.00 | 30850.00 | 18000 |
| 1996-06-25 | 30900.00 | 31000.00 | 30200.00 | 30600.00 | 58000 |
| 1996-06-26 | 30800.00 | 30900.00 | 30500.00 | 30700.00 | 13000 |
| 1996-06-27 | 30500.00 | 30500.00 | 30100.00 | 30200.00 | 14000 |
| 1996-06-28 | 30500.00 | 30700.00 | 30400.00 | 30700.00 | 11000 |
| 1996-07-01 | 31200.00 | 31900.00 | 31200.00 | 31900.00 | 3000 |
| 1996-07-02 | 32500.00 | 32750.00 | 32300.00 | 32750.00 | 7000 |
| 1996-07-03 | 32600.00 | 32600.00 | 31750.00 | 31950.00 | 10000 |
| 1996-07-05 | 31500.00 | 31650.00 | 31000.00 | 31000.00 | 10000 |
| 1996-07-08 | 30900.00 | 32200.00 | 30800.00 | 31600.00 | 22000 |
| 1996-07-09 | 31500.00 | 32000.00 | 31000.00 | 32000.00 | 23000 |
| 1996-07-10 | 32000.00 | 32000.00 | 31400.00 | 31500.00 | 12000 |
| 1996-07-11 | 31300.00 | 31300.00 | 30900.00 | 31100.00 | 12000 |
| 1996-07-12 | 31200.00 | 31800.00 | 31200.00 | 31275.00 | 12000 |
| 1996-07-15 | 31275.00 | 31275.00 | 31050.00 | 31150.00 | 21000 |
| 1996-07-16 | 31150.00 | 31700.00 | 30500.00 | 31200.00 | 34000 |
| 1996-07-17 | 31150.00 | 32000.00 | 31150.00 | 31950.00 | 20000 |
| 1996-07-18 | 32000.00 | 32200.00 | 32000.00 | 32200.00 | 8000 |
| 1996-07-19 | 32200.00 | 32200.00 | 31800.00 | 31800.00 | 15000 |
| 1996-07-22 | 31500.00 | 31505.00 | 31500.00 | 31505.00 | 6000 |
| 1996-07-23 | 31500.00 | 31800.00 | 31000.00 | 31000.00 | 10000 |
| 1996-07-24 | 30700.00 | 30700.00 | 30700.00 | 30700.00 | 1000 |
| 1996-07-25 | 30800.00 | 31100.00 | 30800.00 | 30800.00 | 16000 |
| 1996-07-26 | 30600.00 | 31400.00 | 30500.00 | 31400.00 | 12000 |
| 1996-07-29 | 31200.00 | 31200.00 | 31100.00 | 31100.00 | 3000 |
| 1996-07-30 | 31100.00 | 31300.00 | 30800.00 | 30800.00 | 28000 |
| 1996-07-31 | 30600.00 | 30900.00 | 30500.00 | 30900.00 | 26000 |
| 1996-08-01 | 30800.00 | 31000.00 | 30700.00 | 31000.00 | 15000 |
| 1996-08-02 | 31200.00 | 31400.00 | 31000.00 | 31400.00 | 10000 |
| 1996-08-05 | 31500.00 | 31500.00 | 31300.00 | 31300.00 | 5000 |
| 1996-08-06 | 30900.00 | 31200.00 | 30800.00 | 31200.00 | 12000 |
| 1996-08-07 | 31200.00 | 31200.00 | 30900.00 | 31200.00 | 8000 |
| 1996-08-08 | 31100.00 | 31200.00 | 31100.00 | 31200.00 | 3000 |
| 1996-08-09 | 31000.00 | 31200.00 | 31000.00 | 31100.00 | 10000 |
| 1996-08-12 | 31100.00 | 31200.00 | 31100.00 | 31200.00 | 7000 |
| 1996-08-13 | 31000.00 | 31025.00 | 31000.00 | 31000.00 | 10000 |
| 1996-08-14 | 31100.00 | 32500.00 | 31100.00 | 32500.00 | 33000 |
| 1996-08-15 | 32400.00 | 33400.00 | 32400.00 | 33400.00 | 30000 |
| 1996-08-16 | 33400.00 | 33500.00 | 32900.00 | 32900.00 | 12000 |
| 1996-08-19 | 33100.00 | 33100.00 | 32400.00 | 32400.00 | 9000 |
| 1996-08-20 | 32500.00 | 32600.00 | 31800.00 | 32000.00 | 10000 |
| 1996-08-21 | 32000.00 | 32000.00 | 32000.00 | 32000.00 | 1000 |
| 1996-08-22 | 32200.00 | 32200.00 | 31800.00 | 31800.00 | 8000 |
| 1996-08-23 | 32000.00 | 32000.00 | 32000.00 | 32000.00 | 1000 |
| 1996-08-26 | 31900.00 | 31900.00 | 31700.00 | 31700.00 | 3000 |
| 1996-08-27 | 31800.00 | 31800.00 | 31500.00 | 31500.00 | 5000 |
| 1996-08-28 | 31500.00 | 31500.00 | 31300.00 | 31400.00 | 5000 |
| 1996-08-29 | 31200.00 | 31200.00 | 31000.00 | 31200.00 | 14000 |
| 1996-08-30 | 31200.00 | 31300.00 | 31000.00 | 31300.00 | 18000 |
| 1996-09-03 | 31100.00 | 31400.00 | 31000.00 | 31300.00 | 7000 |
| 1996-09-04 | 31500.00 | 31550.00 | 31500.00 | 31550.00 | 3000 |
| 1996-09-05 | 31400.00 | 31500.00 | 31400.00 | 31500.00 | 2000 |
| 1996-09-06 | 31500.00 | 31700.00 | 31500.00 | 31700.00 | 8000 |
| 1996-09-09 | 31700.00 | 32200.00 | 31700.00 | 32100.00 | 26000 |
| 1996-09-10 | 32000.00 | 32000.00 | 31700.00 | 31700.00 | 8000 |
| 1996-09-11 | 31800.00 | 32000.00 | 31800.00 | 32000.00 | 8000 |
| 1996-09-12 | 32000.00 | 32050.00 | 32000.00 | 32000.00 | 8000 |
| 1996-09-13 | 32200.00 | 32400.00 | 32150.00 | 32150.00 | 16000 |
| 1996-09-16 | 32300.00 | 32800.00 | 32100.00 | 32800.00 | 33000 |
| 1996-09-17 | 32600.00 | 32700.00 | 32200.00 | 32700.00 | 15000 |
| 1996-09-18 | 32600.00 | 32600.00 | 32500.00 | 32600.00 | 12000 |
| 1996-09-19 | 32500.00 | 32700.00 | 32400.00 | 32700.00 | 13000 |
| 1996-09-20 | 32800.00 | 32800.00 | 32800.00 | 32800.00 | 3000 |
| 1996-09-23 | 32600.00 | 32600.00 | 32500.00 | 32500.00 | 3000 |
| 1996-09-24 | 32500.00 | 32500.00 | 32200.00 | 32400.00 | 7000 |
| 1996-09-25 | 32300.00 | 32350.00 | 32300.00 | 32350.00 | 4000 |
| 1996-09-26 | 32300.00 | 32300.00 | 32200.00 | 32200.00 | 11000 |
| 1996-09-27 | 32100.00 | 32200.00 | 32100.00 | 32200.00 | 4000 |
| 1996-09-30 | 32200.00 | 32300.00 | 32150.00 | 32150.00 | 7000 |
| 1996-10-01 | 32100.00 | 32100.00 | 32000.00 | 32000.00 | 9000 |
| 1996-10-02 | 32100.00 | 32200.00 | 32000.00 | 32100.00 | 17000 |
| 1996-10-03 | 32200.00 | 32200.00 | 32100.00 | 32100.00 | 9000 |
| 1996-10-04 | 32100.00 | 32200.00 | 32100.00 | 32200.00 | 38000 |
| 1996-10-07 | 32200.00 | 32200.00 | 32000.00 | 32000.00 | 11000 |
| 1996-10-08 | 31900.00 | 32000.00 | 31800.00 | 31900.00 | 16000 |
| 1996-10-09 | 31800.00 | 32100.00 | 31750.00 | 31900.00 | 19000 |
| 1996-10-10 | 31800.00 | 31900.00 | 31800.00 | 31900.00 | 5000 |
| 1996-10-11 | 32000.00 | 32100.00 | 32000.00 | 32100.00 | 14000 |
| 1996-10-14 | 32000.00 | 32000.00 | 31900.00 | 31900.00 | 12000 |
| 1996-10-15 | 31800.00 | 31800.00 | 31500.00 | 31700.00 | 144000 |
| 1996-10-16 | 31800.00 | 32300.00 | 31800.00 | 32300.00 | 17000 |
| 1996-10-17 | 32300.00 | 32500.00 | 32300.00 | 32500.00 | 13000 |
| 1996-10-18 | 32600.00 | 32700.00 | 32500.00 | 32500.00 | 9000 |
| 1996-10-21 | 32500.00 | 32500.00 | 32200.00 | 32300.00 | 7000 |
| 1996-10-22 | 32500.00 | 32700.00 | 32500.00 | 32600.00 | 19000 |
| 1996-10-23 | 32400.00 | 32400.00 | 32200.00 | 32400.00 | 10000 |
| 1996-10-24 | 32500.00 | 32600.00 | 32500.00 | 32600.00 | 4000 |
| 1996-10-25 | 32700.00 | 32800.00 | 32700.00 | 32700.00 | 5000 |
| 1996-10-28 | 32700.00 | 32700.00 | 32550.00 | 32550.00 | 9000 |
| 1996-10-29 | 32400.00 | 32450.00 | 32300.00 | 32400.00 | 41000 |
| 1996-10-30 | 32350.00 | 32450.00 | 32350.00 | 32450.00 | 3000 |
| 1996-10-31 | 32350.00 | 32400.00 | 32350.00 | 32400.00 | 4000 |
| 1996-11-01 | 32600.00 | 32600.00 | 32350.00 | 32350.00 | 4000 |
| 1996-11-04 | 32300.00 | 32500.00 | 32300.00 | 32500.00 | 7000 |
| 1996-11-05 | 32700.00 | 33100.00 | 32700.00 | 33000.00 | 29000 |
| 1996-11-06 | 33100.00 | 33200.00 | 32700.00 | 32900.00 | 14000 |
| 1996-11-07 | 32900.00 | 33000.00 | 32800.00 | 32800.00 | 14000 |
| 1996-11-08 | 32800.00 | 32900.00 | 32700.00 | 32900.00 | 8000 |
| 1996-11-11 | 32800.00 | 33100.00 | 32800.00 | 33100.00 | 24000 |
| 1996-11-12 | 33200.00 | 33700.00 | 33200.00 | 33500.00 | 24000 |
| 1996-11-13 | 33800.00 | 33900.00 | 33200.00 | 33300.00 | 38000 |
| 1996-11-14 | 33400.00 | 33400.00 | 33400.00 | 33400.00 | 1000 |
| 1996-11-15 | 33300.00 | 33300.00 | 32900.00 | 33000.00 | 15000 |
| 1996-11-18 | 33000.00 | 33200.00 | 33000.00 | 33200.00 | 20000 |
| 1996-11-19 | 33200.00 | 33400.00 | 33200.00 | 33400.00 | 5000 |
| 1996-11-20 | 33400.00 | 33400.00 | 33400.00 | 33400.00 | 1000 |
| 1996-11-21 | 33400.00 | 33400.00 | 33200.00 | 33200.00 | 5000 |
| 1996-11-22 | 33300.00 | 33300.00 | 33100.00 | 33200.00 | 7000 |
| 1996-11-25 | 33000.00 | 33200.00 | 33000.00 | 33200.00 | 17000 |
| 1996-11-26 | 33100.00 | 33100.00 | 32700.00 | 32700.00 | 60000 |
| 1996-11-27 | 32700.00 | 33200.00 | 32700.00 | 33200.00 | 10000 |
| 1996-11-29 | 33000.00 | 33200.00 | 33000.00 | 33200.00 | 6000 |
| 1996-12-02 | 33200.00 | 33400.00 | 33100.00 | 33300.00 | 19000 |
| 1996-12-03 | 33200.00 | 33200.00 | 32900.00 | 33000.00 | 10000 |
| 1996-12-04 | 32800.00 | 32800.00 | 32700.00 | 32700.00 | 7000 |
| 1996-12-05 | 32600.00 | 32800.00 | 32600.00 | 32800.00 | 8000 |
| 1996-12-06 | 32600.00 | 32900.00 | 32200.00 | 32600.00 | 20000 |
| 1996-12-09 | 33000.00 | 33200.00 | 33000.00 | 33200.00 | 17000 |
| 1996-12-10 | 33200.00 | 33400.00 | 33200.00 | 33200.00 | 22000 |
| 1996-12-11 | 33100.00 | 33500.00 | 33100.00 | 33300.00 | 19000 |
| 1996-12-12 | 33400.00 | 33500.00 | 33000.00 | 33100.00 | 24000 |
| 1996-12-16 | 32900.00 | 33100.00 | 32900.00 | 32900.00 | 18000 |
| 1996-12-17 | 32700.00 | 32800.00 | 32600.00 | 32700.00 | 30000 |
| 1996-12-18 | 32900.00 | 33100.00 | 32900.00 | 33100.00 | 13000 |
| 1996-12-19 | 33200.00 | 33600.00 | 33100.00 | 33600.00 | 26000 |
| 1996-12-20 | 33400.00 | 33700.00 | 33400.00 | 33510.00 | 34000 |
| 1996-12-23 | 33300.00 | 33300.00 | 33100.00 | 33100.00 | 5000 |
| 1996-12-24 | 33100.00 | 33600.00 | 33100.00 | 33600.00 | 20000 |
| 1996-12-26 | 33700.00 | 36500.00 | 33700.00 | 34700.00 | 54000 |
| 1996-12-27 | 34600.00 | 34600.00 | 34500.00 | 34600.00 | 7000 |
| 1996-12-30 | 34500.00 | 34600.00 | 34100.00 | 34400.00 | 19000 |
| 1996-12-31 | 34400.00 | 34400.00 | 34000.00 | 34100.00 | 27000 |
| 1997-01-02 | 33900.00 | 33900.00 | 33200.00 | 33400.00 | 21000 |
| 1997-01-03 | 33400.00 | 33800.00 | 33400.00 | 33700.00 | 18000 |
| 1997-01-06 | 33600.00 | 33600.00 | 33500.00 | 33500.00 | 5000 |
| 1997-01-07 | 33400.00 | 33400.00 | 33200.00 | 33200.00 | 14000 |
| 1997-01-08 | 33500.00 | 33500.00 | 33000.00 | 33300.00 | 39000 |
| 1997-01-09 | 33300.00 | 33700.00 | 33300.00 | 33700.00 | 17000 |
| 1997-01-10 | 33500.00 | 33650.00 | 33400.00 | 33650.00 | 15000 |
| 1997-01-13 | 33450.00 | 33600.00 | 33300.00 | 33300.00 | 18000 |
| 1997-01-14 | 33500.00 | 34800.00 | 33500.00 | 34300.00 | 31000 |
| 1997-01-15 | 34200.00 | 34500.00 | 34000.00 | 34300.00 | 24000 |
| 1997-01-16 | 34500.00 | 34500.00 | 34300.00 | 34300.00 | 14000 |
| 1997-01-17 | 34305.00 | 34700.00 | 34305.00 | 34700.00 | 23000 |
| 1997-01-20 | 34600.00 | 34850.00 | 34300.00 | 34650.00 | 19000 |
| 1997-01-21 | 34700.00 | 34800.00 | 34500.00 | 34700.00 | 29000 |
| 1997-01-22 | 34800.00 | 35100.00 | 34600.00 | 34900.00 | 24000 |
| 1997-01-23 | 34700.00 | 34900.00 | 34500.00 | 34500.00 | 16000 |
| 1997-01-24 | 34400.00 | 34400.00 | 34000.00 | 34100.00 | 29000 |
| 1997-01-27 | 34100.00 | 34300.00 | 33900.00 | 33900.00 | 12000 |
| 1997-01-28 | 34100.00 | 34200.00 | 33900.00 | 33900.00 | 25000 |
| 1997-01-29 | 34000.00 | 34800.00 | 34000.00 | 34800.00 | 13000 |
| 1997-01-30 | 34800.00 | 34900.00 | 34600.00 | 34600.00 | 8000 |
| 1997-01-31 | 34400.00 | 34800.00 | 34400.00 | 34800.00 | 12000 |
| 1997-02-03 | 34700.00 | 34800.00 | 34500.00 | 34800.00 | 11000 |
| 1997-02-04 | 34800.00 | 35000.00 | 34800.00 | 34900.00 | 8000 |
| 1997-02-05 | 35100.00 | 35800.00 | 35100.00 | 35300.00 | 26000 |
| 1997-02-06 | 35300.00 | 35300.00 | 35100.00 | 35200.00 | 4000 |
| 1997-02-07 | 35400.00 | 36000.00 | 35400.00 | 35800.00 | 46000 |
| 1997-02-10 | 35900.00 | 36000.00 | 35900.00 | 36000.00 | 5000 |
| 1997-02-11 | 36000.00 | 36000.00 | 35700.00 | 35800.00 | 5000 |
| 1997-02-12 | 35600.00 | 36500.00 | 35600.00 | 36400.00 | 21000 |
| 1997-02-13 | 36800.00 | 37400.00 | 36800.00 | 37000.00 | 27000 |
| 1997-02-14 | 37000.00 | 37000.00 | 36400.00 | 36400.00 | 13000 |
| 1997-02-18 | 36100.00 | 36100.00 | 35700.00 | 35700.00 | 20000 |
| 1997-02-19 | 36000.00 | 36300.00 | 35600.00 | 36300.00 | 58000 |
| 1997-02-20 | 36500.00 | 36500.00 | 35900.00 | 35900.00 | 11000 |
| 1997-02-21 | 36000.00 | 36300.00 | 35800.00 | 36000.00 | 16000 |
| 1997-02-24 | 36000.00 | 36100.00 | 35900.00 | 36100.00 | 5000 |
| 1997-02-25 | 36200.00 | 36200.00 | 36000.00 | 36200.00 | 11000 |
| 1997-02-26 | 36200.00 | 36200.00 | 36000.00 | 36000.00 | 7000 |
| 1997-02-27 | 35900.00 | 36000.00 | 35800.00 | 35900.00 | 9000 |
| 1997-02-28 | 35500.00 | 35550.00 | 35350.00 | 35500.00 | 12000 |
| 1997-03-03 | 35500.00 | 36000.00 | 35400.00 | 36000.00 | 17000 |
| 1997-03-04 | 36000.00 | 36100.00 | 35800.00 | 35800.00 | 7000 |
| 1997-03-05 | 35900.00 | 36300.00 | 35900.00 | 36300.00 | 6000 |
| 1997-03-06 | 36500.00 | 37600.00 | 36300.00 | 36400.00 | 27000 |
| 1997-03-07 | 37000.00 | 37400.00 | 36900.00 | 37300.00 | 20000 |
| 1997-03-10 | 37200.00 | 37300.00 | 36800.00 | 37300.00 | 22000 |
| 1997-03-11 | 37200.00 | 37200.00 | 36900.00 | 37200.00 | 13000 |
| 1997-03-12 | 37300.00 | 37700.00 | 37300.00 | 37300.00 | 20000 |
| 1997-03-13 | 37200.00 | 37200.00 | 36800.00 | 36800.00 | 10000 |
| 1997-03-14 | 36900.00 | 37300.00 | 36900.00 | 36900.00 | 8000 |
| 1997-03-17 | 36700.00 | 36700.00 | 36200.00 | 36400.00 | 37000 |
| 1997-03-18 | 36300.00 | 36500.00 | 36000.00 | 36200.00 | 28000 |
| 1997-03-19 | 36200.00 | 37300.00 | 36200.00 | 37300.00 | 20000 |
| 1997-03-20 | 37000.00 | 37300.00 | 37000.00 | 37100.00 | 9000 |
| 1997-03-21 | 37200.00 | 37400.00 | 37200.00 | 37400.00 | 21000 |
| 1997-03-24 | 37400.00 | 37400.00 | 36600.00 | 37100.00 | 19000 |
| 1997-03-25 | 37000.00 | 37800.00 | 36900.00 | 37600.00 | 29000 |
| 1997-03-26 | 37700.00 | 37700.00 | 37700.00 | 37700.00 | 13000 |
| 1997-03-27 | 37800.00 | 37900.00 | 37300.00 | 37300.00 | 18000 |
| 1997-03-31 | 37500.00 | 37500.00 | 36200.00 | 36200.00 | 43000 |
| 1997-04-01 | 36400.00 | 36400.00 | 36200.00 | 36400.00 | 13000 |
| 1997-04-02 | 36400.00 | 36400.00 | 36100.00 | 36100.00 | 18000 |
| 1997-04-03 | 36000.00 | 36100.00 | 35900.00 | 36000.00 | 6000 |
| 1997-04-04 | 36100.00 | 36700.00 | 36000.00 | 36600.00 | 14000 |
| 1997-04-07 | 36700.00 | 37800.00 | 36700.00 | 37700.00 | 42000 |
| 1997-04-08 | 37500.00 | 37700.00 | 37500.00 | 37600.00 | 16000 |
| 1997-04-09 | 37300.00 | 37300.00 | 36600.00 | 37000.00 | 57000 |
| 1997-04-10 | 37100.00 | 37300.00 | 37100.00 | 37300.00 | 12000 |
| 1997-04-11 | 37300.00 | 37300.00 | 36300.00 | 36800.00 | 24000 |
| 1997-04-14 | 36900.00 | 37200.00 | 36600.00 | 37100.00 | 23000 |
| 1997-04-15 | 37300.00 | 37600.00 | 37300.00 | 37600.00 | 35000 |
| 1997-04-16 | 37500.00 | 37800.00 | 37300.00 | 37800.00 | 16000 |
| 1997-04-17 | 37800.00 | 37900.00 | 37700.00 | 37700.00 | 8000 |
| 1997-04-18 | 37700.00 | 37900.00 | 37400.00 | 37900.00 | 19000 |
| 1997-04-21 | 37900.00 | 37900.00 | 37700.00 | 37700.00 | 3000 |
| 1997-04-22 | 37600.00 | 37900.00 | 37600.00 | 37600.00 | 53000 |
| 1997-04-23 | 37800.00 | 37900.00 | 37700.00 | 37700.00 | 13000 |
| 1997-04-24 | 37700.00 | 37800.00 | 37600.00 | 37600.00 | 28000 |
| 1997-04-25 | 37500.00 | 37750.00 | 37500.00 | 37750.00 | 4000 |
| 1997-04-28 | 37800.00 | 37900.00 | 37600.00 | 37900.00 | 23000 |
| 1997-04-29 | 38000.00 | 38500.00 | 37900.00 | 38000.00 | 31000 |
| 1997-04-30 | 38000.00 | 38000.00 | 37900.00 | 38000.00 | 20000 |
| 1997-05-01 | 38000.00 | 38000.00 | 37700.00 | 37700.00 | 33000 |
| 1997-05-02 | 37700.00 | 38000.00 | 37700.00 | 38000.00 | 22000 |
| 1997-05-05 | 38100.00 | 39100.00 | 38100.00 | 39000.00 | 14000 |
| 1997-05-06 | 39400.00 | 39700.00 | 39400.00 | 39500.00 | 23000 |
| 1997-05-07 | 39500.00 | 39500.00 | 39000.00 | 39000.00 | 11000 |
| 1997-05-08 | 38700.00 | 39800.00 | 38700.00 | 39600.00 | 28000 |
| 1997-05-09 | 39500.00 | 39600.00 | 39300.00 | 39400.00 | 8000 |
| 1997-05-12 | 39600.00 | 39800.00 | 39300.00 | 39700.00 | 34000 |
| 1997-05-13 | 39700.00 | 39900.00 | 39700.00 | 39900.00 | 12000 |
| 1997-05-14 | 39900.00 | 40100.00 | 39900.00 | 39900.00 | 20000 |
| 1997-05-15 | 39800.00 | 39800.00 | 39700.00 | 39700.00 | 13000 |
| 1997-05-16 | 39900.00 | 40000.00 | 39700.00 | 40000.00 | 16000 |
| 1997-05-19 | 39900.00 | 40100.00 | 39900.00 | 40000.00 | 9000 |
| 1997-05-20 | 40000.00 | 40300.00 | 39600.00 | 40300.00 | 25000 |
| 1997-05-21 | 40500.00 | 41400.00 | 40500.00 | 41400.00 | 15000 |
| 1997-05-22 | 42000.00 | 42200.00 | 42000.00 | 42100.00 | 33000 |
| 1997-05-23 | 42200.00 | 43000.00 | 42200.00 | 42700.00 | 37000 |
| 1997-05-27 | 42700.00 | 44100.00 | 42700.00 | 43000.00 | 52000 |
| 1997-05-28 | 43000.00 | 43000.00 | 42600.00 | 42600.00 | 19000 |
| 1997-05-29 | 42400.00 | 42500.00 | 42100.00 | 42300.00 | 14000 |
| 1997-05-30 | 42200.00 | 43000.00 | 42200.00 | 43000.00 | 8000 |
| 1997-06-02 | 43400.00 | 43600.00 | 43000.00 | 43000.00 | 31000 |
| 1997-06-03 | 43000.00 | 43000.00 | 42800.00 | 42800.00 | 7000 |
| 1997-06-04 | 43500.00 | 43600.00 | 43100.00 | 43500.00 | 16000 |
| 1997-06-05 | 43700.00 | 44600.00 | 43700.00 | 44600.00 | 15000 |
| 1997-06-06 | 44800.00 | 45800.00 | 44800.00 | 45400.00 | 32000 |
| 1997-06-09 | 45700.00 | 46200.00 | 45700.00 | 46000.00 | 23000 |
| 1997-06-10 | 46400.00 | 47000.00 | 46100.00 | 46900.00 | 41000 |
| 1997-06-11 | 47000.00 | 47300.00 | 46900.00 | 47005.00 | 37000 |
| 1997-06-12 | 47400.00 | 47600.00 | 47100.00 | 47500.00 | 28000 |
| 1997-06-13 | 48000.00 | 48600.00 | 47900.00 | 48600.00 | 33000 |
| 1997-06-16 | 48100.00 | 48100.00 | 45500.00 | 46100.00 | 58000 |
| 1997-06-17 | 46300.00 | 46600.00 | 46000.00 | 46400.00 | 20000 |
| 1997-06-18 | 46700.00 | 47400.00 | 46600.00 | 47400.00 | 17000 |
| 1997-06-19 | 47800.00 | 47900.00 | 47700.00 | 47900.00 | 16000 |
| 1997-06-20 | 47900.00 | 47900.00 | 47000.00 | 47000.00 | 16000 |
| 1997-06-23 | 47100.00 | 47400.00 | 47100.00 | 47400.00 | 4000 |
| 1997-06-24 | 47500.00 | 47900.00 | 47500.00 | 47800.00 | 19000 |
| 1997-06-25 | 47900.00 | 47900.00 | 47700.00 | 47700.00 | 22000 |
| 1997-06-26 | 47800.00 | 47800.00 | 47400.00 | 47500.00 | 10000 |
| 1997-06-27 | 47700.00 | 47700.00 | 47500.00 | 47600.00 | 6000 |
| 1997-06-30 | 47500.00 | 47500.00 | 47000.00 | 47200.00 | 12000 |
| 1997-07-01 | 47400.00 | 47400.00 | 47200.00 | 47400.00 | 11000 |
| 1997-07-02 | 47500.00 | 47600.00 | 47500.00 | 47600.00 | 10000 |
| 1997-07-03 | 47400.00 | 47400.00 | 47100.00 | 47200.00 | 7000 |
| 1997-07-07 | 47500.00 | 47500.00 | 47100.00 | 47500.00 | 9000 |
| 1997-07-08 | 47600.00 | 47700.00 | 47400.00 | 47700.00 | 12000 |
| 1997-07-09 | 47600.00 | 47600.00 | 47400.00 | 47400.00 | 8000 |
| 1997-07-10 | 47500.00 | 47500.00 | 47000.00 | 47100.00 | 12000 |
| 1997-07-11 | 46900.00 | 47200.00 | 46900.00 | 47100.00 | 12000 |
| 1997-07-14 | 46800.00 | 46800.00 | 46000.00 | 46400.00 | 22000 |
| 1997-07-15 | 46500.00 | 46500.00 | 46200.00 | 46400.00 | 7000 |
| 1997-07-16 | 46700.00 | 48300.00 | 46700.00 | 47800.00 | 26100 |
| 1997-07-17 | 47805.00 | 47805.00 | 47100.00 | 47200.00 | 8000 |
| 1997-07-18 | 46700.00 | 47000.00 | 46200.00 | 46400.00 | 10000 |
| 1997-07-21 | 46500.00 | 47200.00 | 46500.00 | 47200.00 | 19000 |
| 1997-07-22 | 47500.00 | 48100.00 | 47200.00 | 48100.00 | 13000 |
| 1997-07-23 | 48100.00 | 48100.00 | 47600.00 | 47700.00 | 7000 |
| 1997-07-24 | 47600.00 | 47700.00 | 47500.00 | 47700.00 | 5000 |
| 1997-07-25 | 47700.00 | 47700.00 | 47700.00 | 47700.00 | 1000 |
| 1997-07-28 | 47800.00 | 47800.00 | 47600.00 | 47600.00 | 6000 |
| 1997-07-29 | 47500.00 | 47700.00 | 47300.00 | 47700.00 | 10000 |
| 1997-07-30 | 47800.00 | 48000.00 | 47600.00 | 47700.00 | 14000 |
| 1997-07-31 | 47500.00 | 47500.00 | 47200.00 | 47200.00 | 13000 |
| 1997-08-01 | 47500.00 | 47500.00 | 47400.00 | 47500.00 | 11000 |
| 1997-08-04 | 47600.00 | 47600.00 | 47300.00 | 47300.00 | 6000 |
| 1997-08-05 | 47100.00 | 47200.00 | 47100.00 | 47200.00 | 5000 |
| 1997-08-06 | 47400.00 | 47400.00 | 47000.00 | 47000.00 | 13000 |
| 1997-08-07 | 47200.00 | 47200.00 | 46900.00 | 46900.00 | 4000 |
| 1997-08-08 | 46600.00 | 46600.00 | 45500.00 | 45500.00 | 19000 |
| 1997-08-11 | 45300.00 | 45300.00 | 44000.00 | 44700.00 | 30000 |
| 1997-08-12 | 44600.00 | 44600.00 | 44400.00 | 44600.00 | 10000 |
| 1997-08-13 | 44700.00 | 44700.00 | 44300.00 | 44600.00 | 10000 |
| 1997-08-14 | 44700.00 | 44700.00 | 44600.00 | 44700.00 | 8000 |
| 1997-08-15 | 44400.00 | 44800.00 | 44000.00 | 44600.00 | 32000 |
| 1997-08-18 | 44605.00 | 44700.00 | 44300.00 | 44505.00 | 27000 |
| 1997-08-19 | 44700.00 | 45700.00 | 44700.00 | 45000.00 | 49000 |
| 1997-08-20 | 44600.00 | 45000.00 | 44600.00 | 44800.00 | 10000 |
| 1997-08-21 | 44600.00 | 44600.00 | 43800.00 | 43900.00 | 15000 |
| 1997-08-22 | 43500.00 | 43500.00 | 42400.00 | 43200.00 | 28000 |
| 1997-08-25 | 43700.00 | 43800.00 | 43500.00 | 43500.00 | 17000 |
| 1997-08-26 | 43500.00 | 43500.00 | 43500.00 | 43500.00 | 1000 |
| 1997-08-27 | 43100.00 | 43100.00 | 43000.00 | 43000.00 | 3000 |
| 1997-08-28 | 42800.00 | 42800.00 | 42000.00 | 42000.00 | 36000 |
| 1997-08-29 | 41700.00 | 41700.00 | 41300.00 | 41500.00 | 15000 |
| 1997-09-02 | 41600.00 | 42200.00 | 41600.00 | 42200.00 | 45000 |
| 1997-09-03 | 42300.00 | 43800.00 | 42300.00 | 43800.00 | 24000 |
| 1997-09-04 | 43600.00 | 43650.00 | 43300.00 | 43650.00 | 23000 |
| 1997-09-05 | 43800.00 | 43900.00 | 43600.00 | 43800.00 | 12000 |
| 1997-09-08 | 43700.00 | 43705.00 | 42800.00 | 43100.00 | 16000 |
| 1997-09-09 | 43400.00 | 43500.00 | 43100.00 | 43500.00 | 10000 |
| 1997-09-10 | 43600.00 | 43600.00 | 42700.00 | 42700.00 | 17000 |
| 1997-09-11 | 42600.00 | 42600.00 | 41800.00 | 42000.00 | 9000 |
| 1997-09-12 | 42400.00 | 42500.00 | 42200.00 | 42500.00 | 12000 |
| 1997-09-15 | 42500.00 | 42700.00 | 42500.00 | 42600.00 | 5000 |
| 1997-09-16 | 42900.00 | 44100.00 | 42700.00 | 44100.00 | 16000 |
| 1997-09-17 | 44300.00 | 45000.00 | 43900.00 | 44300.00 | 27000 |
| 1997-09-18 | 44400.00 | 44400.00 | 43800.00 | 44200.00 | 7000 |
| 1997-09-19 | 44300.00 | 44500.00 | 44100.00 | 44500.00 | 4000 |
| 1997-09-22 | 44400.00 | 44600.00 | 44100.00 | 44600.00 | 17000 |
| 1997-09-23 | 44700.00 | 45100.00 | 44300.00 | 45100.00 | 21000 |
| 1997-09-24 | 45500.00 | 45500.00 | 44800.00 | 45000.00 | 20000 |
| 1997-09-25 | 45200.00 | 45200.00 | 44900.00 | 44900.00 | 4000 |
| 1997-09-26 | 44900.00 | 45000.00 | 44900.00 | 44900.00 | 4000 |
| 1997-09-29 | 44700.00 | 44800.00 | 44600.00 | 44800.00 | 5000 |
| 1997-09-30 | 44800.00 | 44800.00 | 44800.00 | 44800.00 | 3000 |
| 1997-10-01 | 44800.00 | 44900.00 | 44800.00 | 44800.00 | 7000 |
| 1997-10-02 | 44900.00 | 46600.00 | 44900.00 | 46600.00 | 17000 |
| 1997-10-03 | 46800.00 | 47200.00 | 46000.00 | 46000.00 | 21000 |
| 1997-10-06 | 46200.00 | 46200.00 | 45900.00 | 46100.00 | 7000 |
| 1997-10-07 | 46000.00 | 46100.00 | 45900.00 | 46100.00 | 12000 |
| 1997-10-08 | 45600.00 | 46100.00 | 45600.00 | 45650.00 | 7000 |
| 1997-10-09 | 45600.00 | 45600.00 | 45600.00 | 45600.00 | 3000 |
| 1997-10-10 | 45200.00 | 45300.00 | 45000.00 | 45000.00 | 8000 |
| 1997-10-13 | 44700.00 | 44700.00 | 44500.00 | 44500.00 | 3000 |
| 1997-10-14 | 44500.00 | 45000.00 | 44500.00 | 45000.00 | 12000 |
| 1997-10-15 | 45300.00 | 45600.00 | 45300.00 | 45400.00 | 6000 |
| 1997-10-16 | 45500.00 | 45500.00 | 45200.00 | 45200.00 | 15000 |
| 1997-10-17 | 45200.00 | 45200.00 | 44600.00 | 44700.00 | 10000 |
| 1997-10-20 | 44500.00 | 44600.00 | 44400.00 | 44600.00 | 5000 |
| 1997-10-21 | 44900.00 | 45000.00 | 44800.00 | 45000.00 | 5000 |
| 1997-10-22 | 44900.00 | 44900.00 | 44700.00 | 44800.00 | 5000 |
| 1997-10-23 | 44400.00 | 44500.00 | 44200.00 | 44500.00 | 10000 |
| 1997-10-24 | 44800.00 | 44900.00 | 44600.00 | 44800.00 | 12000 |
| 1997-10-27 | 44900.00 | 45100.00 | 43300.00 | 43300.00 | 21000 |
| 1997-10-28 | 42900.00 | 45100.00 | 42500.00 | 44900.00 | 40000 |
| 1997-10-29 | 45300.00 | 45300.00 | 44400.00 | 44500.00 | 30000 |
| 1997-10-30 | 44200.00 | 44500.00 | 44000.00 | 44000.00 | 11000 |
| 1997-10-31 | 44400.00 | 44500.00 | 43700.00 | 43700.00 | 22000 |
| 1997-11-03 | 43900.00 | 44300.00 | 43900.00 | 44300.00 | 4000 |
| 1997-11-04 | 44000.00 | 44200.00 | 43800.00 | 44200.00 | 10000 |
| 1997-11-05 | 44200.00 | 44600.00 | 43800.00 | 44200.00 | 22000 |
| 1997-11-06 | 44100.00 | 44100.00 | 44100.00 | 44100.00 | 1000 |
| 1997-11-07 | 43800.00 | 44100.00 | 43700.00 | 43800.00 | 7000 |
| 1997-11-10 | 44100.00 | 44100.00 | 44000.00 | 44100.00 | 6000 |
| 1997-11-11 | 44000.00 | 44000.00 | 43700.00 | 43800.00 | 9000 |
| 1997-11-12 | 44100.00 | 44100.00 | 43800.00 | 43800.00 | 9000 |
| 1997-11-13 | 43900.00 | 44000.00 | 43900.00 | 43900.00 | 3000 |
| 1997-11-14 | 44100.00 | 44400.00 | 44100.00 | 44400.00 | 7000 |
| 1997-11-17 | 44800.00 | 46400.00 | 44800.00 | 45900.00 | 23000 |
| 1997-11-18 | 45900.00 | 46000.00 | 45900.00 | 45900.00 | 5000 |
| 1997-11-19 | 45905.00 | 45905.00 | 45700.00 | 45705.00 | 4000 |
| 1997-11-20 | 45900.00 | 46100.00 | 45900.00 | 46100.00 | 52000 |
| 1997-11-21 | 46100.00 | 46100.00 | 44000.00 | 44500.00 | 36000 |
| 1997-11-24 | 44500.00 | 44700.00 | 44500.00 | 44700.00 | 5000 |
| 1997-11-25 | 44800.00 | 44800.00 | 44800.00 | 44800.00 | 2000 |
| 1997-11-26 | 44900.00 | 45000.00 | 44400.00 | 44500.00 | 9000 |
| 1997-11-28 | 44800.00 | 45300.00 | 44800.00 | 45300.00 | 10000 |
| 1997-12-01 | 45600.00 | 46300.00 | 45600.00 | 46000.00 | 18000 |
| 1997-12-02 | 45800.00 | 46500.00 | 45800.00 | 46300.00 | 14000 |
| 1997-12-03 | 46200.00 | 46300.00 | 46200.00 | 46200.00 | 8000 |
| 1997-12-04 | 46200.00 | 46600.00 | 46200.00 | 46400.00 | 5000 |
| 1997-12-05 | 46500.00 | 46800.00 | 46500.00 | 46800.00 | 3000 |
| 1997-12-08 | 47100.00 | 47100.00 | 46500.00 | 46700.00 | 19000 |
| 1997-12-09 | 46700.00 | 46800.00 | 46400.00 | 46400.00 | 12000 |
| 1997-12-10 | 46200.00 | 46200.00 | 46000.00 | 46000.00 | 2000 |
| 1997-12-11 | 45700.00 | 45700.00 | 45600.00 | 45600.00 | 3000 |
| 1997-12-12 | 45700.00 | 45700.00 | 45600.00 | 45700.00 | 6000 |
| 1997-12-15 | 46000.00 | 46100.00 | 45800.00 | 46000.00 | 10000 |
| 1997-12-16 | 45900.00 | 46300.00 | 45900.00 | 46100.00 | 15000 |
| 1997-12-17 | 46400.00 | 46400.00 | 46000.00 | 46200.00 | 16000 |
| 1997-12-18 | 46100.00 | 46100.00 | 46000.00 | 46000.00 | 8000 |
| 1997-12-19 | 45900.00 | 46100.00 | 44800.00 | 46000.00 | 31000 |
| 1997-12-22 | 45700.00 | 46000.00 | 45700.00 | 45700.00 | 13000 |
| 1997-12-23 | 45600.00 | 45800.00 | 45600.00 | 45800.00 | 3000 |
| 1997-12-24 | 46000.00 | 46100.00 | 45700.00 | 45700.00 | 7000 |
| 1997-12-26 | 45900.00 | 46000.00 | 45900.00 | 46000.00 | 2000 |
| 1997-12-29 | 46000.00 | 46200.00 | 45800.00 | 46000.00 | 15000 |
| 1997-12-30 | 45800.00 | 46100.00 | 45700.00 | 46000.00 | 9000 |
| 1997-12-31 | 45800.00 | 46000.00 | 45800.00 | 46000.00 | 12000 |
| 1998-01-02 | 46000.00 | 46000.00 | 45800.00 | 45900.00 | 8000 |
| 1998-01-05 | 46400.00 | 46600.00 | 46000.00 | 46600.00 | 16000 |
| 1998-01-06 | 46500.00 | 46700.00 | 46000.00 | 46600.00 | 31000 |
| 1998-01-07 | 46500.00 | 47500.00 | 46100.00 | 47500.00 | 39000 |
| 1998-01-08 | 47300.00 | 47400.00 | 46900.00 | 47400.00 | 9000 |
| 1998-01-09 | 47500.00 | 47600.00 | 47000.00 | 47000.00 | 23000 |
| 1998-01-12 | 46200.00 | 46700.00 | 46200.00 | 46700.00 | 23000 |
| 1998-01-13 | 46800.00 | 47000.00 | 46800.00 | 47000.00 | 22000 |
| 1998-01-14 | 47000.00 | 47000.00 | 46700.00 | 46900.00 | 30000 |
| 1998-01-15 | 46800.00 | 47200.00 | 46800.00 | 47200.00 | 13000 |
| 1998-01-16 | 47300.00 | 47600.00 | 47200.00 | 47600.00 | 19000 |
| 1998-01-20 | 48100.00 | 49100.00 | 48000.00 | 49100.00 | 16000 |
| 1998-01-21 | 49600.00 | 50100.00 | 49600.00 | 50000.00 | 23000 |
| 1998-01-22 | 49800.00 | 49900.00 | 49300.00 | 49300.00 | 11000 |
| 1998-01-23 | 49400.00 | 49600.00 | 49300.00 | 49500.00 | 15000 |
| 1998-01-26 | 49400.00 | 49400.00 | 49200.00 | 49200.00 | 3000 |
| 1998-01-27 | 49300.00 | 49850.00 | 49300.00 | 49850.00 | 30000 |
| 1998-01-28 | 49900.00 | 49900.00 | 49900.00 | 49900.00 | 12000 |
| 1998-01-29 | 50000.00 | 50500.00 | 50000.00 | 50500.00 | 36000 |
| 1998-01-30 | 50500.00 | 50500.00 | 50200.00 | 50300.00 | 15000 |
| 1998-02-02 | 52000.00 | 52000.00 | 50800.00 | 51900.00 | 24000 |
| 1998-02-03 | 52200.00 | 52600.00 | 52000.00 | 52600.00 | 27000 |
| 1998-02-04 | 52600.00 | 52800.00 | 52600.00 | 52800.00 | 24000 |
| 1998-02-05 | 52900.00 | 53400.00 | 52900.00 | 53100.00 | 42000 |
| 1998-02-06 | 53400.00 | 53700.00 | 53400.00 | 53400.00 | 30000 |
| 1998-02-09 | 53500.00 | 53500.00 | 53400.00 | 53475.00 | 39000 |
| 1998-02-10 | 53475.00 | 53600.00 | 53400.00 | 53600.00 | 26000 |
| 1998-02-11 | 53600.00 | 54300.00 | 53600.00 | 54000.00 | 28000 |
| 1998-02-12 | 54000.00 | 54000.00 | 53500.00 | 53800.00 | 16000 |
| 1998-02-13 | 53600.00 | 53900.00 | 53600.00 | 53900.00 | 8000 |
| 1998-02-17 | 54600.00 | 55000.00 | 54600.00 | 54800.00 | 23000 |
| 1998-02-18 | 54805.00 | 54805.00 | 54805.00 | 54805.00 | 6000 |
| 1998-02-19 | 54800.00 | 54800.00 | 54600.00 | 54700.00 | 11000 |
| 1998-02-20 | 54800.00 | 54900.00 | 54800.00 | 54900.00 | 12000 |
| 1998-02-23 | 55000.00 | 55600.00 | 54900.00 | 55600.00 | 26000 |
| 1998-02-24 | 55600.00 | 55700.00 | 54900.00 | 54900.00 | 29000 |
| 1998-02-25 | 55100.00 | 55400.00 | 55100.00 | 55400.00 | 9000 |
| 1998-02-26 | 55400.00 | 55400.00 | 55100.00 | 55400.00 | 11000 |
| 1998-02-27 | 55400.00 | 55800.00 | 55400.00 | 55800.00 | 12000 |
| 1998-03-02 | 55900.00 | 56400.00 | 55900.00 | 56400.00 | 15000 |
| 1998-03-03 | 56100.00 | 56900.00 | 56100.00 | 56900.00 | 21000 |
| 1998-03-04 | 57200.00 | 57500.00 | 56900.00 | 57500.00 | 21000 |
| 1998-03-05 | 57500.00 | 57800.00 | 57300.00 | 57800.00 | 16000 |
| 1998-03-06 | 58100.00 | 59600.00 | 58100.00 | 59000.00 | 37000 |
| 1998-03-09 | 59200.00 | 59600.00 | 58700.00 | 58710.00 | 38000 |
| 1998-03-10 | 59000.00 | 60000.00 | 58800.00 | 60000.00 | 15000 |
| 1998-03-11 | 60000.00 | 62000.00 | 60000.00 | 61900.00 | 40000 |
| 1998-03-12 | 61800.00 | 61800.00 | 60000.00 | 61200.00 | 35000 |
| 1998-03-13 | 61000.00 | 61200.00 | 59300.00 | 59300.00 | 32000 |
| 1998-03-16 | 62200.00 | 62200.00 | 60700.00 | 61200.00 | 39000 |
| 1998-03-17 | 62000.00 | 63300.00 | 61800.00 | 63300.00 | 29000 |
| 1998-03-18 | 63400.00 | 64600.00 | 63400.00 | 64600.00 | 28000 |
| 1998-03-19 | 66300.00 | 67900.00 | 65000.00 | 67400.00 | 69000 |
| 1998-03-20 | 68200.00 | 69500.00 | 68200.00 | 68800.00 | 55000 |
| 1998-03-23 | 68400.00 | 68400.00 | 67200.00 | 67200.00 | 37000 |
| 1998-03-24 | 66800.00 | 66800.00 | 64800.00 | 65900.00 | 36000 |
| 1998-03-25 | 66200.00 | 66800.00 | 66000.00 | 66100.00 | 38000 |
| 1998-03-26 | 66200.00 | 67000.00 | 66200.00 | 67000.00 | 19000 |
| 1998-03-27 | 67400.00 | 67800.00 | 67200.00 | 67600.00 | 14000 |
| 1998-03-30 | 67700.00 | 67700.00 | 66300.00 | 66300.00 | 118000 |
| 1998-03-31 | 66800.00 | 67300.00 | 66800.00 | 67200.00 | 12000 |
| 1998-04-01 | 67500.00 | 67500.00 | 67000.00 | 67500.00 | 20000 |
| 1998-04-02 | 67500.00 | 67500.00 | 67000.00 | 67000.00 | 8000 |
| 1998-04-03 | 67500.00 | 67700.00 | 67500.00 | 67700.00 | 18000 |
| 1998-04-06 | 68000.00 | 68500.00 | 67600.00 | 68500.00 | 18000 |
| 1998-04-07 | 68700.00 | 68700.00 | 68400.00 | 68600.00 | 11000 |
| 1998-04-08 | 68900.00 | 69600.00 | 68900.00 | 69400.00 | 11000 |
| 1998-04-09 | 69900.00 | 70000.00 | 69500.00 | 70000.00 | 27000 |
| 1998-04-13 | 69000.00 | 70000.00 | 69000.00 | 70000.00 | 27000 |
| 1998-04-14 | 70400.00 | 70700.00 | 70200.00 | 70500.00 | 28000 |
| 1998-04-15 | 70800.00 | 71000.00 | 70500.00 | 70950.00 | 18000 |
| 1998-04-16 | 70700.00 | 70700.00 | 70500.00 | 70500.00 | 10000 |
| 1998-04-17 | 70505.00 | 70505.00 | 70505.00 | 70505.00 | 14000 |
| 1998-04-20 | 70700.00 | 70800.00 | 70200.00 | 70400.00 | 13000 |
| 1998-04-21 | 69900.00 | 69900.00 | 68700.00 | 68700.00 | 22000 |
| 1998-04-22 | 68500.00 | 68500.00 | 67000.00 | 67000.00 | 22100 |
| 1998-04-23 | 66400.00 | 66400.00 | 66300.00 | 66300.00 | 7000 |
| 1998-04-24 | 66300.00 | 68400.00 | 66300.00 | 68100.00 | 22000 |
| 1998-04-27 | 67200.00 | 67200.00 | 65800.00 | 66800.00 | 14000 |
| 1998-04-28 | 67100.00 | 68200.00 | 67100.00 | 67300.00 | 16000 |
| 1998-04-29 | 67300.00 | 68000.00 | 67300.00 | 68000.00 | 31000 |
| 1998-04-30 | 69200.00 | 69400.00 | 68500.00 | 68600.00 | 26000 |
| 1998-05-01 | 68900.00 | 69500.00 | 68900.00 | 69300.00 | 9000 |
| 1998-05-04 | 70000.00 | 70000.00 | 68000.00 | 69100.00 | 49000 |
| 1998-05-05 | 69500.00 | 69500.00 | 69100.00 | 69100.00 | 12000 |
| 1998-05-06 | 69600.00 | 69800.00 | 69200.00 | 69600.00 | 24000 |
| 1998-05-07 | 69875.00 | 69900.00 | 69600.00 | 69900.00 | 11100 |
| 1998-05-08 | 69800.00 | 70000.00 | 69700.00 | 70000.00 | 18000 |
| 1998-05-11 | 70500.00 | 70500.00 | 70200.00 | 70400.00 | 11000 |
| 1998-05-12 | 70200.00 | 70400.00 | 70000.00 | 70100.00 | 18000 |
| 1998-05-13 | 70600.00 | 70800.00 | 70600.00 | 70800.00 | 11000 |
| 1998-05-14 | 70900.00 | 72500.00 | 70900.00 | 72100.00 | 21000 |
| 1998-05-15 | 73800.00 | 74500.00 | 73200.00 | 74000.00 | 45000 |
| 1998-05-18 | 74400.00 | 74600.00 | 72200.00 | 72205.00 | 20000 |
| 1998-05-19 | 73400.00 | 73500.00 | 71100.00 | 72100.00 | 42000 |
| 1998-05-20 | 72500.00 | 72500.00 | 72000.00 | 72200.00 | 16000 |
| 1998-05-21 | 72400.00 | 72400.00 | 72100.00 | 72400.00 | 15000 |
| 1998-05-22 | 72400.00 | 72400.00 | 70700.00 | 71200.00 | 17000 |
| 1998-05-26 | 72000.00 | 72000.00 | 71400.00 | 71405.00 | 12000 |
| 1998-05-27 | 70600.00 | 70600.00 | 70000.00 | 70000.00 | 18000 |
| 1998-05-28 | 70000.00 | 70000.00 | 69800.00 | 70000.00 | 22000 |
| 1998-05-29 | 70000.00 | 70700.00 | 69700.00 | 70700.00 | 20000 |
| 1998-06-01 | 70400.00 | 70700.00 | 70400.00 | 70500.00 | 12100 |
| 1998-06-02 | 70400.00 | 73700.00 | 70400.00 | 73700.00 | 24000 |
| 1998-06-03 | 73000.00 | 75600.00 | 73000.00 | 75600.00 | 11000 |
| 1998-06-04 | 75500.00 | 76000.00 | 74800.00 | 76000.00 | 22000 |
| 1998-06-05 | 75500.00 | 76600.00 | 75500.00 | 76600.00 | 17000 |
| 1998-06-08 | 77600.00 | 78400.00 | 76300.00 | 78000.00 | 38000 |
| 1998-06-09 | 77400.00 | 78200.00 | 77200.00 | 78000.00 | 43000 |
| 1998-06-10 | 77600.00 | 77600.00 | 77000.00 | 77000.00 | 5000 |
| 1998-06-11 | 76800.00 | 76900.00 | 76200.00 | 76600.00 | 10000 |
| 1998-06-12 | 76600.00 | 77000.00 | 75200.00 | 76000.00 | 15000 |
| 1998-06-15 | 76000.00 | 76000.00 | 74700.00 | 74900.00 | 21000 |
| 1998-06-16 | 75000.00 | 76900.00 | 74700.00 | 76900.00 | 31000 |
| 1998-06-17 | 77700.00 | 80300.00 | 77700.00 | 78500.00 | 44000 |
| 1998-06-18 | 79200.00 | 79200.00 | 78550.00 | 79000.00 | 23000 |
| 1998-06-19 | 79000.00 | 81000.00 | 79000.00 | 80900.00 | 25000 |
| 1998-06-22 | 83000.00 | 84000.00 | 77200.00 | 77500.00 | 203500 |
| 1998-06-23 | 78300.00 | 79000.00 | 77900.00 | 78500.00 | 154000 |
| 1998-06-24 | 78700.00 | 78700.00 | 78100.00 | 78200.00 | 74000 |
| 1998-06-25 | 78500.00 | 78500.00 | 77900.00 | 78000.00 | 126000 |
| 1998-06-26 | 78000.00 | 78200.00 | 78000.00 | 78005.00 | 54500 |
| 1998-06-29 | 78400.00 | 78500.00 | 78300.00 | 78400.00 | 34000 |
| 1998-06-30 | 78300.00 | 78400.00 | 78300.00 | 78305.00 | 26000 |
| 1998-07-01 | 78200.00 | 78300.00 | 78000.00 | 78005.00 | 32100 |
| 1998-07-02 | 78200.00 | 78200.00 | 77500.00 | 77500.00 | 31000 |
| 1998-07-06 | 77800.00 | 78500.00 | 77500.00 | 78300.00 | 67000 |
| 1998-07-07 | 78400.00 | 78400.00 | 77775.00 | 77775.00 | 51000 |
| 1998-07-08 | 77800.00 | 78000.00 | 77400.00 | 77900.00 | 76000 |
| 1998-07-09 | 77890.00 | 77890.00 | 77400.00 | 77400.00 | 20000 |
| 1998-07-10 | 77700.00 | 77700.00 | 77100.00 | 77250.00 | 23000 |
| 1998-07-13 | 77200.00 | 77200.00 | 76650.00 | 76800.00 | 28000 |
| 1998-07-14 | 76800.00 | 77600.00 | 76800.00 | 77000.00 | 84000 |
| 1998-07-15 | 77000.00 | 77000.00 | 76300.00 | 76300.00 | 38000 |
| 1998-07-16 | 76200.00 | 76200.00 | 74700.00 | 75800.00 | 138300 |
| 1998-07-17 | 75700.00 | 75900.00 | 75400.00 | 75500.00 | 86000 |
| 1998-07-20 | 75400.00 | 76200.00 | 75400.00 | 76200.00 | 47000 |
| 1998-07-21 | 76700.00 | 77000.00 | 75000.00 | 75000.00 | 48000 |
| 1998-07-22 | 74900.00 | 74900.00 | 73200.00 | 73450.00 | 101000 |
| 1998-07-23 | 73500.00 | 73500.00 | 71700.00 | 72200.00 | 49000 |
| 1998-07-24 | 72500.00 | 72500.00 | 72100.00 | 72100.00 | 31500 |
| 1998-07-27 | 71700.00 | 71700.00 | 70300.00 | 70900.00 | 53000 |
| 1998-07-28 | 70500.00 | 70500.00 | 69100.00 | 69500.00 | 56000 |
| 1998-07-29 | 69600.00 | 69900.00 | 68700.00 | 68800.00 | 35000 |
| 1998-07-30 | 68700.00 | 69400.00 | 68300.00 | 69400.00 | 83000 |
| 1998-07-31 | 69600.00 | 70600.00 | 69400.00 | 70105.00 | 64000 |
| 1998-08-03 | 70300.00 | 70900.00 | 70300.00 | 70850.00 | 40000 |
| 1998-08-04 | 70850.00 | 70850.00 | 69400.00 | 69400.00 | 52000 |
| 1998-08-05 | 69300.00 | 69300.00 | 68800.00 | 69100.00 | 32000 |
| 1998-08-06 | 68900.00 | 68900.00 | 68000.00 | 68005.00 | 29000 |
| 1998-08-07 | 68005.00 | 69900.00 | 68000.00 | 69800.00 | 42000 |
| 1998-08-10 | 70100.00 | 70300.00 | 69600.00 | 70300.00 | 22000 |
| 1998-08-11 | 70000.00 | 70000.00 | 68700.00 | 68900.00 | 22000 |
| 1998-08-12 | 68700.00 | 69500.00 | 68400.00 | 69105.00 | 32000 |
| 1998-08-13 | 69200.00 | 69900.00 | 69200.00 | 69900.00 | 12000 |
| 1998-08-14 | 70000.00 | 70000.00 | 69700.00 | 69710.00 | 19000 |
| 1998-08-17 | 69500.00 | 69600.00 | 69500.00 | 69505.00 | 16000 |
| 1998-08-18 | 69700.00 | 71900.00 | 69700.00 | 71900.00 | 39000 |
| 1998-08-19 | 72100.00 | 72800.00 | 72100.00 | 72310.00 | 30000 |
| 1998-08-20 | 72300.00 | 72300.00 | 71400.00 | 71400.00 | 15000 |
| 1998-08-21 | 71200.00 | 71200.00 | 69000.00 | 69300.00 | 24000 |
| 1998-08-24 | 69300.00 | 69400.00 | 69300.00 | 69400.00 | 25000 |
| 1998-08-25 | 69500.00 | 70750.00 | 69500.00 | 70005.00 | 22000 |
| 1998-08-26 | 69700.00 | 70500.00 | 69700.00 | 69900.00 | 54000 |
| 1998-08-27 | 69000.00 | 69000.00 | 67500.00 | 67890.00 | 22000 |
| 1998-08-28 | 67500.00 | 67500.00 | 64300.00 | 64300.00 | 45000 |
| 1998-08-31 | 64000.00 | 64400.00 | 60300.00 | 60500.00 | 117000 |
| 1998-09-01 | 59800.00 | 61400.00 | 57700.00 | 61400.00 | 156000 |
| 1998-09-02 | 62000.00 | 65300.00 | 62000.00 | 64105.00 | 132000 |
| 1998-09-03 | 63000.00 | 63000.00 | 60600.00 | 61005.00 | 39000 |
| 1998-09-04 | 61600.00 | 61600.00 | 59300.00 | 60000.00 | 32000 |
| 1998-09-08 | 64500.00 | 64500.00 | 60800.00 | 61000.00 | 76000 |
| 1998-09-09 | 60900.00 | 60900.00 | 59700.00 | 60100.00 | 54000 |
| 1998-09-10 | 57300.00 | 58200.00 | 57300.00 | 57700.00 | 52000 |
| 1998-09-11 | 57000.00 | 57400.00 | 57000.00 | 57400.00 | 86000 |
| 1998-09-14 | 58400.00 | 60300.00 | 58400.00 | 60200.00 | 88000 |
| 1998-09-15 | 60000.00 | 60205.00 | 59200.00 | 59200.00 | 36000 |
| 1998-09-16 | 59400.00 | 60800.00 | 58400.00 | 60500.00 | 150000 |
| 1998-09-17 | 59800.00 | 60100.00 | 59400.00 | 59600.00 | 46000 |
| 1998-09-18 | 59600.00 | 59600.00 | 59000.00 | 59000.00 | 42000 |
| 1998-09-21 | 58200.00 | 59000.00 | 58200.00 | 59000.00 | 32000 |
| 1998-09-22 | 59500.00 | 59600.00 | 58800.00 | 59000.00 | 40000 |
| 1998-09-23 | 59400.00 | 60800.00 | 59300.00 | 60800.00 | 71000 |
| 1998-09-24 | 61200.00 | 61700.00 | 60900.00 | 60900.00 | 60000 |
| 1998-09-25 | 60500.00 | 60500.00 | 59800.00 | 60000.00 | 39000 |
| 1998-09-28 | 60700.00 | 61300.00 | 60500.00 | 61000.00 | 21000 |
| 1998-09-29 | 61000.00 | 61300.00 | 60500.00 | 61000.00 | 32000 |
| 1998-09-30 | 60700.00 | 60700.00 | 59600.00 | 59600.00 | 41000 |
| 1998-10-01 | 59000.00 | 59100.00 | 57900.00 | 57900.00 | 72000 |
| 1998-10-02 | 57900.00 | 59600.00 | 57700.00 | 59500.00 | 53000 |
| 1998-10-05 | 59000.00 | 60000.00 | 58500.00 | 60000.00 | 40000 |
| 1998-10-06 | 60500.00 | 61000.00 | 60200.00 | 60800.00 | 63000 |
| 1998-10-07 | 60600.00 | 60700.00 | 59600.00 | 59600.00 | 57000 |
| 1998-10-08 | 58200.00 | 59000.00 | 58200.00 | 58600.00 | 47000 |
| 1998-10-09 | 58800.00 | 61900.00 | 58600.00 | 61605.00 | 64000 |
| 1998-10-12 | 62200.00 | 63000.00 | 62000.00 | 62300.00 | 66000 |
| 1998-10-13 | 61800.00 | 63300.00 | 61800.00 | 62700.00 | 96000 |
| 1998-10-14 | 63100.00 | 65600.00 | 62900.00 | 65600.00 | 69000 |
| 1998-10-15 | 65400.00 | 67700.00 | 65400.00 | 67700.00 | 100000 |
| 1998-10-16 | 68200.00 | 68500.00 | 66000.00 | 66500.00 | 190000 |
| 1998-10-19 | 66000.00 | 67000.00 | 66000.00 | 66100.00 | 69000 |
| 1998-10-20 | 66300.00 | 66400.00 | 65200.00 | 65300.00 | 82000 |
| 1998-10-21 | 65100.00 | 65100.00 | 63700.00 | 64000.00 | 21000 |
| 1998-10-22 | 63600.00 | 63600.00 | 63000.00 | 63400.00 | 33000 |
| 1998-10-23 | 63000.00 | 63200.00 | 62700.00 | 62700.00 | 20000 |
| 1998-10-26 | 62800.00 | 62800.00 | 62400.00 | 62400.00 | 49000 |
| 1998-10-27 | 62500.00 | 62800.00 | 62300.00 | 62300.00 | 44000 |
| 1998-10-28 | 62300.00 | 62300.00 | 62000.00 | 62000.00 | 26000 |
| 1998-10-29 | 62005.00 | 63300.00 | 61805.00 | 63300.00 | 32000 |
| 1998-10-30 | 63700.00 | 64500.00 | 63700.00 | 64500.00 | 51000 |
| 1998-11-02 | 64700.00 | 65000.00 | 64600.00 | 64800.00 | 72000 |
| 1998-11-03 | 64890.00 | 67300.00 | 64890.00 | 67100.00 | 60000 |
| 1998-11-04 | 69500.00 | 69800.00 | 68600.00 | 68600.00 | 44000 |
| 1998-11-05 | 68005.00 | 68500.00 | 68000.00 | 68405.00 | 24000 |
| 1998-11-06 | 68400.00 | 68400.00 | 67900.00 | 67905.00 | 35000 |
| 1998-11-09 | 67615.00 | 67705.00 | 67600.00 | 67610.00 | 33000 |
| 1998-11-10 | 67610.00 | 67610.00 | 67215.00 | 67215.00 | 16000 |
| 1998-11-11 | 67220.00 | 67300.00 | 66800.00 | 66850.00 | 26000 |
| 1998-11-12 | 66700.00 | 66700.00 | 66300.00 | 66700.00 | 25000 |
| 1998-11-13 | 66900.00 | 66900.00 | 66400.00 | 66400.00 | 12000 |
| 1998-11-16 | 66500.00 | 66900.00 | 66200.00 | 66500.00 | 18000 |
| 1998-11-17 | 66400.00 | 66900.00 | 66300.00 | 66900.00 | 36000 |
| 1998-11-18 | 67000.00 | 67000.00 | 66800.00 | 66950.00 | 19000 |
| 1998-11-19 | 66950.00 | 67100.00 | 66925.00 | 67000.00 | 22000 |
| 1998-11-20 | 67200.00 | 67400.00 | 67200.00 | 67400.00 | 39000 |
| 1998-11-23 | 67500.00 | 70100.00 | 67500.00 | 70100.00 | 47000 |
| 1998-11-24 | 69500.00 | 69600.00 | 69000.00 | 69300.00 | 33000 |
| 1998-11-25 | 69300.00 | 69400.00 | 69300.00 | 69300.00 | 26000 |
| 1998-11-27 | 69600.00 | 69600.00 | 69500.00 | 69500.00 | 9000 |
| 1998-11-30 | 69000.00 | 69000.00 | 67900.00 | 67900.00 | 5000 |
| 1998-12-01 | 67200.00 | 68300.00 | 66800.00 | 68055.00 | 23000 |
| 1998-12-02 | 67855.00 | 67855.00 | 67300.00 | 67305.00 | 31000 |
| 1998-12-03 | 67305.00 | 68000.00 | 67000.00 | 67000.00 | 34000 |
| 1998-12-04 | 67400.00 | 67400.00 | 66600.00 | 66800.00 | 35000 |
| 1998-12-07 | 67000.00 | 67200.00 | 66600.00 | 66600.00 | 11900 |
| 1998-12-08 | 66600.00 | 66600.00 | 65000.00 | 65400.00 | 22000 |
| 1998-12-09 | 65200.00 | 65200.00 | 64000.00 | 64000.00 | 30000 |
| 1998-12-10 | 64000.00 | 64000.00 | 63005.00 | 63005.00 | 12000 |
| 1998-12-11 | 60500.00 | 62000.00 | 60500.00 | 60800.00 | 55000 |
| 1998-12-14 | 60600.00 | 63200.00 | 60200.00 | 62800.00 | 81000 |
| 1998-12-15 | 63300.00 | 63700.00 | 63000.00 | 63000.00 | 66100 |
| 1998-12-16 | 63300.00 | 63500.00 | 63300.00 | 63475.00 | 17000 |
| 1998-12-17 | 63000.00 | 63300.00 | 60000.00 | 61700.00 | 107000 |
| 1998-12-18 | 61900.00 | 61900.00 | 60100.00 | 60400.00 | 101000 |
| 1998-12-21 | 60600.00 | 60600.00 | 58400.00 | 58400.00 | 332000 |
| 1998-12-22 | 58400.00 | 61300.00 | 58400.00 | 59600.00 | 223100 |
| 1998-12-23 | 59100.00 | 64700.00 | 59100.00 | 64400.00 | 121000 |
| 1998-12-24 | 65200.00 | 68300.00 | 65200.00 | 67500.00 | 55000 |
| 1998-12-28 | 68000.00 | 68600.00 | 66500.00 | 67600.00 | 87000 |
| 1998-12-29 | 67800.00 | 68500.00 | 67400.00 | 68400.00 | 48000 |
| 1998-12-30 | 68600.00 | 68800.00 | 68000.00 | 68300.00 | 56000 |
| 1998-12-31 | 68400.00 | 71000.00 | 68400.00 | 70000.00 | 59000 |
| 1999-01-04 | 70700.00 | 70900.00 | 69900.00 | 70000.00 | 195000 |
| 1999-01-05 | 69800.00 | 69900.00 | 68600.00 | 68900.00 | 42000 |
| 1999-01-06 | 69000.00 | 69000.00 | 67900.00 | 68300.00 | 127000 |
| 1999-01-07 | 66800.00 | 67300.00 | 65600.00 | 66000.00 | 52000 |
| 1999-01-08 | 66000.00 | 66000.00 | 65300.00 | 65300.00 | 56000 |
| 1999-01-11 | 64800.00 | 65000.00 | 63500.00 | 63800.00 | 67900 |
| 1999-01-12 | 63900.00 | 64000.00 | 63000.00 | 63100.00 | 47000 |
| 1999-01-13 | 62400.00 | 64000.00 | 62400.00 | 62800.00 | 51000 |
| 1999-01-14 | 63100.00 | 65800.00 | 63100.00 | 64600.00 | 55000 |
| 1999-01-15 | 64910.00 | 65600.00 | 64800.00 | 65000.00 | 70000 |
| 1999-01-19 | 66300.00 | 67200.00 | 64950.00 | 65600.00 | 129000 |
| 1999-01-20 | 66500.00 | 66500.00 | 64200.00 | 64500.00 | 96000 |
| 1999-01-21 | 64500.00 | 64500.00 | 63600.00 | 63600.00 | 50000 |
| 1999-01-22 | 62500.00 | 63800.00 | 61900.00 | 63600.00 | 49000 |
| 1999-01-25 | 65900.00 | 66100.00 | 65200.00 | 66000.00 | 57000 |
| 1999-01-26 | 66000.00 | 66500.00 | 64500.00 | 66250.00 | 52000 |
| 1999-01-27 | 65600.00 | 66300.00 | 65000.00 | 65700.00 | 81000 |
| 1999-01-28 | 65500.00 | 66000.00 | 64600.00 | 66000.00 | 39000 |
| 1999-01-29 | 66000.00 | 66000.00 | 65000.00 | 65000.00 | 56000 |
| 1999-02-01 | 67000.00 | 70700.00 | 66600.00 | 69700.00 | 125000 |
| 1999-02-02 | 70200.00 | 74900.00 | 70200.00 | 73800.00 | 150000 |
| 1999-02-03 | 73800.00 | 77500.00 | 73800.00 | 76500.00 | 92000 |
| 1999-02-04 | 75900.00 | 75900.00 | 71900.00 | 71900.00 | 71000 |
| 1999-02-05 | 71200.00 | 72700.00 | 71100.00 | 71600.00 | 76000 |
| 1999-02-08 | 73000.00 | 73100.00 | 72500.00 | 73000.00 | 32000 |
| 1999-02-09 | 72200.00 | 72400.00 | 71600.00 | 72400.00 | 43000 |
| 1999-02-10 | 72800.00 | 72900.00 | 72300.00 | 72300.00 | 25000 |
| 1999-02-11 | 72500.00 | 72500.00 | 72000.00 | 72300.00 | 37000 |
| 1999-02-12 | 71500.00 | 71800.00 | 70800.00 | 71100.00 | 45000 |
| 1999-02-16 | 71900.00 | 72100.00 | 71700.00 | 71900.00 | 24000 |
| 1999-02-17 | 71800.00 | 71800.00 | 71205.00 | 71205.00 | 12000 |
| 1999-02-18 | 71700.00 | 71900.00 | 71400.00 | 71700.00 | 37000 |
| 1999-02-19 | 72000.00 | 72100.00 | 71500.00 | 72000.00 | 35000 |
| 1999-02-22 | 72000.00 | 72000.00 | 71800.00 | 72000.00 | 40000 |
| 1999-02-23 | 72200.00 | 72200.00 | 71100.00 | 71800.00 | 35000 |
| 1999-02-24 | 71900.00 | 72000.00 | 71300.00 | 72000.00 | 18000 |
| 1999-02-25 | 71800.00 | 71900.00 | 71400.00 | 71900.00 | 18000 |
| 1999-02-26 | 71700.00 | 71700.00 | 70900.00 | 71100.00 | 40000 |
| 1999-03-01 | 71200.00 | 72000.00 | 71200.00 | 71800.00 | 35000 |
| 1999-03-02 | 71900.00 | 73500.00 | 71900.00 | 72600.00 | 38000 |
| 1999-03-03 | 72800.00 | 73600.00 | 72500.00 | 72900.00 | 51000 |
| 1999-03-04 | 73000.00 | 73450.00 | 72800.00 | 73450.00 | 28000 |
| 1999-03-05 | 73500.00 | 73500.00 | 72800.00 | 73000.00 | 53000 |
| 1999-03-08 | 72900.00 | 73405.00 | 72800.00 | 73405.00 | 30000 |
| 1999-03-09 | 73100.00 | 73400.00 | 72600.00 | 73000.00 | 73000 |
| 1999-03-10 | 73000.00 | 74400.00 | 73000.00 | 73900.00 | 50000 |
| 1999-03-11 | 74400.00 | 75500.00 | 74300.00 | 75400.00 | 60000 |
| 1999-03-12 | 75900.00 | 81100.00 | 75900.00 | 80300.00 | 47000 |
| 1999-03-15 | 79300.00 | 79300.00 | 75600.00 | 75600.00 | 39000 |
| 1999-03-16 | 75600.00 | 75700.00 | 72200.00 | 72300.00 | 49000 |
| 1999-03-17 | 72195.00 | 78500.00 | 71300.00 | 76600.00 | 102000 |
| 1999-03-18 | 76600.00 | 79200.00 | 76400.00 | 79100.00 | 46000 |
| 1999-03-19 | 79100.00 | 79100.00 | 76800.00 | 77800.00 | 24000 |
| 1999-03-22 | 77300.00 | 77300.00 | 76800.00 | 76900.00 | 10000 |
| 1999-03-23 | 76100.00 | 76100.00 | 73200.00 | 73900.00 | 34000 |
| 1999-03-24 | 74200.00 | 75200.00 | 73100.00 | 73500.00 | 33000 |
| 1999-03-25 | 74500.00 | 75600.00 | 73900.00 | 74300.00 | 30000 |
| 1999-03-26 | 74300.00 | 74505.00 | 73400.00 | 73500.00 | 14000 |
| 1999-03-29 | 74100.00 | 74100.00 | 72500.00 | 73300.00 | 39000 |
| 1999-03-30 | 72400.00 | 73000.00 | 72100.00 | 72300.00 | 19000 |
| 1999-03-31 | 73100.00 | 73400.00 | 71400.00 | 71400.00 | 50000 |
| 1999-04-01 | 72100.00 | 75200.00 | 72100.00 | 74600.00 | 55000 |
| 1999-04-05 | 74400.00 | 74400.00 | 72700.00 | 72700.00 | 31000 |
| 1999-04-06 | 72300.00 | 72500.00 | 71500.00 | 72300.00 | 33000 |
| 1999-04-07 | 73100.00 | 73100.00 | 71200.00 | 72100.00 | 37000 |
| 1999-04-08 | 71700.00 | 72600.00 | 71100.00 | 72300.00 | 36000 |
| 1999-04-09 | 72300.00 | 72500.00 | 72000.00 | 72000.00 | 21000 |
| 1999-04-12 | 72400.00 | 73500.00 | 72300.00 | 72900.00 | 32000 |
| 1999-04-13 | 72600.00 | 72900.00 | 72100.00 | 72300.00 | 17000 |
| 1999-04-14 | 72400.00 | 74100.00 | 72400.00 | 73000.00 | 22000 |
| 1999-04-15 | 72800.00 | 73200.00 | 72600.00 | 72900.00 | 31000 |
| 1999-04-16 | 73000.00 | 75400.00 | 73000.00 | 75300.00 | 37000 |
| 1999-04-19 | 76000.00 | 76600.00 | 74600.00 | 74600.00 | 20000 |
| 1999-04-20 | 74600.00 | 74700.00 | 74000.00 | 74300.00 | 15000 |
| 1999-04-21 | 74500.00 | 77600.00 | 74500.00 | 76300.00 | 27000 |
| 1999-04-22 | 76800.00 | 77800.00 | 76500.00 | 77800.00 | 19000 |
| 1999-04-23 | 77000.00 | 77800.00 | 76100.00 | 77000.00 | 17000 |
| 1999-04-26 | 77200.00 | 77500.00 | 76900.00 | 76900.00 | 9000 |
| 1999-04-27 | 76600.00 | 77700.00 | 76500.00 | 77300.00 | 38000 |
| 1999-04-28 | 77300.00 | 77700.00 | 76950.00 | 77000.00 | 22000 |
| 1999-04-29 | 77000.00 | 77000.00 | 76100.00 | 76300.00 | 41000 |
| 1999-04-30 | 77000.00 | 78100.00 | 76000.00 | 76400.00 | 50000 |
| 1999-05-03 | 76700.00 | 77000.00 | 75600.00 | 75600.00 | 13000 |
| 1999-05-04 | 75600.00 | 78600.00 | 74700.00 | 76900.00 | 57000 |
| 1999-05-05 | 76800.00 | 77700.00 | 76800.00 | 77000.00 | 33000 |
| 1999-05-06 | 76700.00 | 77500.00 | 76300.00 | 77000.00 | 43000 |
| 1999-05-07 | 76700.00 | 77800.00 | 76200.00 | 76600.00 | 39000 |
| 1999-05-10 | 76500.00 | 77700.00 | 76400.00 | 77200.00 | 31000 |
| 1999-05-11 | 77400.00 | 78100.00 | 77400.00 | 78100.00 | 23000 |
| 1999-05-12 | 77900.00 | 78200.00 | 77700.00 | 77700.00 | 14000 |
| 1999-05-13 | 76600.00 | 77400.00 | 76000.00 | 76600.00 | 39000 |
| 1999-05-14 | 76000.00 | 76300.00 | 74300.00 | 74300.00 | 24000 |
| 1999-05-17 | 72800.00 | 72800.00 | 71200.00 | 72300.00 | 44000 |
| 1999-05-18 | 73000.00 | 73900.00 | 73000.00 | 73210.00 | 39000 |
| 1999-05-19 | 73900.00 | 74700.00 | 73900.00 | 74500.00 | 21000 |
| 1999-05-20 | 74400.00 | 74700.00 | 73300.00 | 73400.00 | 25000 |
| 1999-05-21 | 73500.00 | 73700.00 | 73200.00 | 73700.00 | 28000 |
| 1999-05-24 | 73400.00 | 73800.00 | 72400.00 | 73200.00 | 30000 |
| 1999-05-25 | 73300.00 | 73300.00 | 72500.00 | 72800.00 | 12000 |
| 1999-05-26 | 72900.00 | 72900.00 | 71900.00 | 72200.00 | 39000 |
| 1999-05-27 | 72000.00 | 72200.00 | 71000.00 | 72000.00 | 25000 |
| 1999-05-28 | 71600.00 | 72200.00 | 71600.00 | 72000.00 | 17000 |
| 1999-06-01 | 71900.00 | 71900.00 | 71600.00 | 71800.00 | 7000 |
| 1999-06-02 | 72000.00 | 72300.00 | 71000.00 | 71300.00 | 24000 |
| 1999-06-03 | 71900.00 | 72000.00 | 70300.00 | 70700.00 | 30000 |
| 1999-06-04 | 71000.00 | 71300.00 | 70900.00 | 71300.00 | 15000 |
| 1999-06-07 | 71800.00 | 73200.00 | 71600.00 | 72600.00 | 23000 |
| 1999-06-08 | 72800.00 | 74400.00 | 72800.00 | 74205.00 | 32000 |
| 1999-06-09 | 74000.00 | 74000.00 | 72900.00 | 72900.00 | 10000 |
| 1999-06-10 | 72400.00 | 72400.00 | 71400.00 | 71700.00 | 50000 |
| 1999-06-11 | 71800.00 | 71800.00 | 71000.00 | 71500.00 | 20000 |
| 1999-06-14 | 71700.00 | 71700.00 | 70800.00 | 70800.00 | 6000 |
| 1999-06-15 | 70800.00 | 70800.00 | 70600.00 | 70700.00 | 14000 |
| 1999-06-16 | 70900.00 | 71650.00 | 70600.00 | 71600.00 | 16000 |
| 1999-06-17 | 71400.00 | 71400.00 | 70800.00 | 70800.00 | 17000 |
| 1999-06-18 | 70300.00 | 70500.00 | 69700.00 | 69900.00 | 30000 |
| 1999-06-21 | 70000.00 | 70500.00 | 69700.00 | 69700.00 | 17000 |
| 1999-06-22 | 69800.00 | 70000.00 | 68500.00 | 68500.00 | 23000 |
| 1999-06-23 | 68800.00 | 69700.00 | 68600.00 | 69700.00 | 29000 |
| 1999-06-24 | 69300.00 | 69400.00 | 69000.00 | 69000.00 | 21000 |
| 1999-06-25 | 69500.00 | 69500.00 | 68900.00 | 69200.00 | 15000 |
| 1999-06-28 | 69600.00 | 69900.00 | 68600.00 | 69000.00 | 23000 |
| 1999-06-29 | 68600.00 | 68800.00 | 68500.00 | 68800.00 | 23000 |
| 1999-06-30 | 68300.00 | 69400.00 | 68300.00 | 68900.00 | 30000 |
| 1999-07-01 | 69100.00 | 69800.00 | 69000.00 | 69000.00 | 23000 |
| 1999-07-02 | 69200.00 | 70200.00 | 69200.00 | 69600.00 | 35000 |
| 1999-07-06 | 70000.00 | 73000.00 | 70000.00 | 73000.00 | 113000 |
| 1999-07-07 | 72500.00 | 72500.00 | 72000.00 | 72300.00 | 14000 |
| 1999-07-08 | 72300.00 | 72700.00 | 71600.00 | 72200.00 | 24000 |
| 1999-07-09 | 72000.00 | 72000.00 | 71000.00 | 71000.00 | 23000 |
| 1999-07-12 | 71400.00 | 71400.00 | 70500.00 | 70500.00 | 13000 |
| 1999-07-13 | 70000.00 | 70200.00 | 69800.00 | 69950.00 | 19000 |
| 1999-07-14 | 70300.00 | 71500.00 | 70000.00 | 71400.00 | 25000 |
| 1999-07-15 | 71500.00 | 71500.00 | 70500.00 | 70800.00 | 37000 |
| 1999-07-16 | 70600.00 | 70600.00 | 69900.00 | 70300.00 | 38000 |
| 1999-07-19 | 70200.00 | 70300.00 | 69300.00 | 69400.00 | 19000 |
| 1999-07-20 | 69200.00 | 69500.00 | 69100.00 | 69300.00 | 14000 |
| 1999-07-21 | 69300.00 | 69300.00 | 69000.00 | 69000.00 | 11000 |
| 1999-07-22 | 69000.00 | 69200.00 | 68700.00 | 68700.00 | 18000 |
| 1999-07-23 | 68400.00 | 68500.00 | 67500.00 | 68300.00 | 20000 |
| 1999-07-26 | 68000.00 | 68200.00 | 67200.00 | 67500.00 | 18000 |
| 1999-07-27 | 67400.00 | 69300.00 | 67400.00 | 69300.00 | 46000 |
| 1999-07-28 | 68800.00 | 68900.00 | 68300.00 | 68800.00 | 19000 |
| 1999-07-29 | 68200.00 | 68200.00 | 67400.00 | 68200.00 | 39500 |
| 1999-07-30 | 68100.00 | 68100.00 | 67600.00 | 67805.00 | 19000 |
| 1999-08-02 | 67400.00 | 67705.00 | 66200.00 | 66200.00 | 26000 |
| 1999-08-03 | 66200.00 | 66200.00 | 65000.00 | 65000.00 | 26000 |
| 1999-08-04 | 64700.00 | 65200.00 | 64000.00 | 64000.00 | 20000 |
| 1999-08-05 | 64200.00 | 64400.00 | 63200.00 | 64400.00 | 28000 |
| 1999-08-06 | 64000.00 | 64200.00 | 63700.00 | 63700.00 | 9000 |
| 1999-08-09 | 63500.00 | 63505.00 | 63300.00 | 63500.00 | 27000 |
| 1999-08-10 | 63400.00 | 64300.00 | 63400.00 | 64300.00 | 31000 |
| 1999-08-11 | 64900.00 | 66300.00 | 64800.00 | 66300.00 | 18000 |
| 1999-08-12 | 66800.00 | 67200.00 | 66600.00 | 66605.00 | 15000 |
| 1999-08-13 | 66600.00 | 67500.00 | 66000.00 | 66100.00 | 14000 |
| 1999-08-16 | 65700.00 | 65700.00 | 64600.00 | 64950.00 | 12000 |
| 1999-08-17 | 65100.00 | 65100.00 | 63600.00 | 63800.00 | 30000 |
| 1999-08-18 | 63000.00 | 63400.00 | 61700.00 | 63400.00 | 36000 |
| 1999-08-19 | 62800.00 | 63000.00 | 62400.00 | 63000.00 | 20000 |
| 1999-08-20 | 62900.00 | 63500.00 | 62600.00 | 63500.00 | 17000 |
| 1999-08-23 | 64000.00 | 64700.00 | 64000.00 | 64300.00 | 14000 |
| 1999-08-24 | 63900.00 | 65200.00 | 63900.00 | 64400.00 | 29000 |
| 1999-08-25 | 64000.00 | 64300.00 | 63700.00 | 64300.00 | 19000 |
| 1999-08-26 | 64000.00 | 64000.00 | 63400.00 | 63500.00 | 6000 |
| 1999-08-27 | 64000.00 | 64200.00 | 64000.00 | 64000.00 | 10000 |
| 1999-08-30 | 64000.00 | 64000.00 | 63705.00 | 63705.00 | 8000 |
| 1999-08-31 | 63800.00 | 64200.00 | 63600.00 | 64200.00 | 29000 |
| 1999-09-01 | 64000.00 | 64300.00 | 63900.00 | 64300.00 | 23000 |
| 1999-09-02 | 64100.00 | 64100.00 | 63900.00 | 64000.00 | 15000 |
| 1999-09-03 | 64500.00 | 64700.00 | 63500.00 | 63700.00 | 32000 |
| 1999-09-07 | 63500.00 | 63500.00 | 63100.00 | 63300.00 | 8000 |
| 1999-09-08 | 63100.00 | 63100.00 | 62500.00 | 62600.00 | 17000 |
| 1999-09-09 | 62400.00 | 62700.00 | 62000.00 | 62700.00 | 53000 |
| 1999-09-10 | 62500.00 | 62500.00 | 61800.00 | 61800.00 | 25000 |
| 1999-09-13 | 61100.00 | 61300.00 | 60700.00 | 60900.00 | 31000 |
| 1999-09-14 | 60100.00 | 60800.00 | 59500.00 | 59800.00 | 60000 |
| 1999-09-15 | 60200.00 | 60600.00 | 59900.00 | 60500.00 | 31000 |
| 1999-09-16 | 60100.00 | 61400.00 | 60100.00 | 61200.00 | 14000 |
| 1999-09-17 | 61400.00 | 62700.00 | 61400.00 | 61900.00 | 34000 |
| 1999-09-20 | 62100.00 | 62200.00 | 61800.00 | 61800.00 | 7000 |
| 1999-09-21 | 61300.00 | 61700.00 | 61300.00 | 61700.00 | 17000 |
| 1999-09-22 | 61200.00 | 61200.00 | 59900.00 | 60500.00 | 28000 |
| 1999-09-23 | 60300.00 | 60600.00 | 60000.00 | 60000.00 | 30000 |
| 1999-09-24 | 59600.00 | 59900.00 | 59600.00 | 59700.00 | 13000 |
| 1999-09-27 | 59600.00 | 59600.00 | 58000.00 | 58200.00 | 44000 |
| 1999-09-28 | 57900.00 | 57900.00 | 56300.00 | 56900.00 | 34000 |
| 1999-09-29 | 56200.00 | 57200.00 | 56200.00 | 56500.00 | 63000 |
| 1999-09-30 | 57000.00 | 57100.00 | 54600.00 | 55000.00 | 130000 |
| 1999-10-01 | 55500.00 | 56600.00 | 55000.00 | 55400.00 | 77000 |
| 1999-10-04 | 55400.00 | 57300.00 | 55400.00 | 57300.00 | 62000 |
| 1999-10-05 | 57500.00 | 59400.00 | 57400.00 | 57800.00 | 56000 |
| 1999-10-06 | 58300.00 | 58300.00 | 57900.00 | 58000.00 | 67000 |
| 1999-10-07 | 58200.00 | 58200.00 | 56700.00 | 57400.00 | 33000 |
| 1999-10-08 | 57200.00 | 58200.00 | 56900.00 | 58200.00 | 38000 |
| 1999-10-11 | 57900.00 | 58600.00 | 57900.00 | 58600.00 | 13000 |
| 1999-10-12 | 58600.00 | 58600.00 | 56800.00 | 57000.00 | 19000 |
| 1999-10-13 | 57500.00 | 58900.00 | 57400.00 | 57600.00 | 20000 |
| 1999-10-14 | 57700.00 | 57700.00 | 56800.00 | 57500.00 | 16000 |
| 1999-10-15 | 56900.00 | 57300.00 | 56900.00 | 57000.00 | 15000 |
| 1999-10-18 | 56800.00 | 56900.00 | 56100.00 | 56200.00 | 19000 |
| 1999-10-19 | 56100.00 | 57800.00 | 56100.00 | 56500.00 | 44000 |
| 1999-10-20 | 56800.00 | 57200.00 | 55500.00 | 56300.00 | 35000 |
| 1999-10-21 | 55800.00 | 55800.00 | 54300.00 | 54500.00 | 46000 |
| 1999-10-22 | 54500.00 | 55000.00 | 54100.00 | 54500.00 | 76000 |
| 1999-10-25 | 54700.00 | 56500.00 | 54700.00 | 55500.00 | 29000 |
| 1999-10-26 | 56100.00 | 57400.00 | 56000.00 | 56000.00 | 45000 |
| 1999-10-27 | 56500.00 | 57100.00 | 56500.00 | 57100.00 | 29000 |
| 1999-10-28 | 58800.00 | 60600.00 | 57700.00 | 59200.00 | 46000 |
| 1999-10-29 | 59600.00 | 63900.00 | 59100.00 | 63900.00 | 108000 |
| 1999-11-01 | 64400.00 | 65300.00 | 63500.00 | 63700.00 | 23000 |
| 1999-11-02 | 63500.00 | 66100.00 | 63500.00 | 65305.00 | 116000 |
| 1999-11-03 | 65900.00 | 66600.00 | 65500.00 | 65500.00 | 36000 |
| 1999-11-04 | 65800.00 | 66800.00 | 65400.00 | 65900.00 | 19000 |
| 1999-11-05 | 66700.00 | 66900.00 | 65300.00 | 65300.00 | 13000 |
| 1999-11-08 | 64700.00 | 64700.00 | 61900.00 | 62900.00 | 45000 |
| 1999-11-09 | 62500.00 | 62900.00 | 60700.00 | 60900.00 | 24000 |
| 1999-11-10 | 60100.00 | 60600.00 | 59600.00 | 60300.00 | 41000 |
| 1999-11-11 | 60100.00 | 60700.00 | 59000.00 | 59200.00 | 34000 |
| 1999-11-12 | 59000.00 | 61400.00 | 59000.00 | 60300.00 | 62000 |
| 1999-11-15 | 59500.00 | 59700.00 | 59000.00 | 59600.00 | 54000 |
| 1999-11-16 | 59800.00 | 59800.00 | 58800.00 | 59100.00 | 29000 |
| 1999-11-17 | 58900.00 | 59700.00 | 58500.00 | 58900.00 | 58000 |
| 1999-11-18 | 59000.00 | 59400.00 | 58600.00 | 59400.00 | 27000 |
| 1999-11-19 | 59400.00 | 59400.00 | 57800.00 | 58200.00 | 33000 |
| 1999-11-22 | 59100.00 | 59400.00 | 58400.00 | 59400.00 | 33000 |
| 1999-11-23 | 59400.00 | 59400.00 | 58700.00 | 59000.00 | 43000 |
| 1999-11-24 | 59000.00 | 59100.00 | 58500.00 | 58600.00 | 23000 |
| 1999-11-26 | 58400.00 | 58400.00 | 57400.00 | 57400.00 | 24000 |
| 1999-11-29 | 57500.00 | 57900.00 | 57000.00 | 57500.00 | 38000 |
| 1999-11-30 | 57100.00 | 58500.00 | 57000.00 | 57300.00 | 48000 |
| 1999-12-01 | 57000.00 | 58000.00 | 57000.00 | 57600.00 | 25000 |
| 1999-12-02 | 57200.00 | 57200.00 | 56200.00 | 57000.00 | 46000 |
| 1999-12-03 | 57800.00 | 58200.00 | 56600.00 | 56600.00 | 31000 |
| 1999-12-06 | 56600.00 | 56900.00 | 56200.00 | 56400.00 | 28000 |
| 1999-12-07 | 56400.00 | 56400.00 | 55600.00 | 55900.00 | 36000 |
| 1999-12-08 | 55300.00 | 55800.00 | 55100.00 | 55500.00 | 30100 |
| 1999-12-09 | 55200.00 | 55200.00 | 54500.00 | 54500.00 | 40000 |
| 1999-12-10 | 54000.00 | 55500.00 | 52800.00 | 54800.00 | 109000 |
| 1999-12-13 | 55600.00 | 56400.00 | 55200.00 | 55500.00 | 68000 |
| 1999-12-14 | 55400.00 | 55700.00 | 53400.00 | 53400.00 | 40000 |
| 1999-12-15 | 53000.00 | 54600.00 | 53000.00 | 54600.00 | 46000 |
| 1999-12-16 | 54200.00 | 54200.00 | 53700.00 | 54000.00 | 20000 |
| 1999-12-17 | 53800.00 | 54800.00 | 53800.00 | 54700.00 | 77000 |
| 1999-12-20 | 54500.00 | 54800.00 | 53700.00 | 54800.00 | 47000 |
| 1999-12-21 | 54000.00 | 54100.00 | 53600.00 | 54000.00 | 35000 |
| 1999-12-22 | 54600.00 | 54800.00 | 53600.00 | 53700.00 | 96000 |
| 1999-12-23 | 53900.00 | 54400.00 | 53900.00 | 54000.00 | 22100 |
| 1999-12-27 | 53700.00 | 54000.00 | 53400.00 | 53400.00 | 29000 |
| 1999-12-28 | 53400.00 | 53600.00 | 53100.00 | 53300.00 | 42000 |
| 1999-12-29 | 53000.00 | 53900.00 | 52900.00 | 53000.00 | 59000 |
| 1999-12-30 | 52700.00 | 52800.00 | 52000.00 | 52600.00 | 45000 |
| 1999-12-31 | 52300.00 | 56300.00 | 52100.00 | 56100.00 | 49000 |
| 2000-01-03 | 56100.00 | 56100.00 | 53800.00 | 54800.00 | 24000 |
| 2000-01-04 | 53700.00 | 53800.00 | 52000.00 | 52000.00 | 44000 |
| 2000-01-05 | 51700.00 | 54700.00 | 51700.00 | 53200.00 | 51000 |
| 2000-01-06 | 53300.00 | 55000.00 | 53100.00 | 55000.00 | 58000 |
| 2000-01-07 | 55600.00 | 56500.00 | 55200.00 | 56500.00 | 66000 |
| 2000-01-10 | 57300.00 | 58000.00 | 56000.00 | 56000.00 | 31000 |
| 2000-01-11 | 55600.00 | 55600.00 | 54100.00 | 54600.00 | 29000 |
| 2000-01-12 | 54600.00 | 54600.00 | 53100.00 | 53600.00 | 37000 |
| 2000-01-13 | 53800.00 | 54400.00 | 53800.00 | 54400.00 | 11000 |
| 2000-01-14 | 55000.00 | 55000.00 | 52000.00 | 52200.00 | 32000 |
| 2000-01-18 | 52200.00 | 52700.00 | 51600.00 | 52000.00 | 61000 |
| 2000-01-19 | 52200.00 | 52800.00 | 51800.00 | 52800.00 | 33000 |
| 2000-01-20 | 53000.00 | 53600.00 | 53000.00 | 53000.00 | 30000 |
| 2000-01-21 | 52800.00 | 52900.00 | 52300.00 | 52900.00 | 29000 |
| 2000-01-24 | 53700.00 | 53700.00 | 52700.00 | 52900.00 | 29000 |
| 2000-01-25 | 52700.00 | 52900.00 | 52700.00 | 52800.00 | 10000 |
| 2000-01-26 | 53100.00 | 53300.00 | 52600.00 | 53000.00 | 18000 |
| 2000-01-27 | 53000.00 | 53100.00 | 52600.00 | 52650.00 | 200 |
| 2000-01-28 | 52700.00 | 52700.00 | 52000.00 | 52300.00 | 300 |
| 2000-01-31 | 52200.00 | 52300.00 | 51000.00 | 51200.00 | 400 |
| 2000-02-01 | 51800.00 | 52000.00 | 51400.00 | 51900.00 | 500 |
| 2000-02-02 | 51600.00 | 51600.00 | 50900.00 | 50900.00 | 300 |
| 2000-02-03 | 51200.00 | 52000.00 | 51000.00 | 51255.00 | 400 |
| 2000-02-04 | 51400.00 | 51500.00 | 51050.00 | 51050.00 | 17000 |
| 2000-02-07 | 50900.00 | 51650.00 | 50800.00 | 51500.00 | 50000 |
| 2000-02-08 | 50900.00 | 50900.00 | 50100.00 | 50450.00 | 78000 |
| 2000-02-09 | 49900.00 | 49900.00 | 48000.00 | 48500.00 | 131000 |
| 2000-02-10 | 49000.00 | 49000.00 | 45900.00 | 47600.00 | 168000 |
| 2000-02-11 | 48000.00 | 48000.00 | 44500.00 | 45200.00 | 201000 |
| 2000-02-14 | 44400.00 | 45200.00 | 43000.00 | 43100.00 | 182000 |
| 2000-02-15 | 45800.00 | 46800.00 | 45700.00 | 46000.00 | 135000 |
| 2000-02-16 | 46700.00 | 51400.00 | 46700.00 | 50000.00 | 1000 |
| 2000-02-17 | 50300.00 | 51700.00 | 49400.00 | 49900.00 | 56000 |
| 2000-02-18 | 49900.00 | 50900.00 | 47000.00 | 50900.00 | 71000 |
| 2000-02-22 | 49800.00 | 49800.00 | 48100.00 | 49000.00 | 75000 |
| 2000-02-23 | 49500.00 | 49500.00 | 48800.00 | 49100.00 | 50000 |
| 2000-02-24 | 48700.00 | 48700.00 | 45900.00 | 46500.00 | 91000 |
| 2000-02-25 | 46500.00 | 46500.00 | 45100.00 | 45100.00 | 40000 |
| 2000-02-28 | 45000.00 | 45100.00 | 43500.00 | 44700.00 | 66000 |
| 2000-02-29 | 45200.00 | 45200.00 | 43700.00 | 44000.00 | 130000 |
| 2000-03-01 | 44000.00 | 45000.00 | 44000.00 | 44700.00 | 57000 |
| 2000-03-02 | 44500.00 | 44900.00 | 44300.00 | 44600.00 | 24000 |
| 2000-03-03 | 45200.00 | 45400.00 | 44600.00 | 45050.00 | 34000 |
| 2000-03-06 | 44600.00 | 44700.00 | 44100.00 | 44100.00 | 30000 |
| 2000-03-07 | 43800.00 | 44400.00 | 43500.00 | 44300.00 | 74000 |
| 2000-03-08 | 43800.00 | 43900.00 | 43000.00 | 43700.00 | 206000 |
| 2000-03-09 | 43100.00 | 43100.00 | 41700.00 | 42300.00 | 149000 |
| 2000-03-10 | 41700.00 | 42600.00 | 40800.00 | 41300.00 | 90000 |
| 2000-03-13 | 43900.00 | 45500.00 | 43600.00 | 44800.00 | 2000 |
| 2000-03-14 | 44200.00 | 44700.00 | 43900.00 | 44000.00 | 56000 |
| 2000-03-15 | 44500.00 | 49400.00 | 44500.00 | 48500.00 | 1200 |
| 2000-03-16 | 49300.00 | 51500.00 | 48700.00 | 51500.00 | 105000 |
| 2000-03-17 | 51900.00 | 54900.00 | 50800.00 | 51300.00 | 77000 |
| 2000-03-20 | 50900.00 | 52200.00 | 50300.00 | 50800.00 | 55000 |
| 2000-03-21 | 50500.00 | 54600.00 | 50400.00 | 54200.00 | 64000 |
| 2000-03-22 | 54300.00 | 54800.00 | 53700.00 | 54700.00 | 62000 |
| 2000-03-23 | 54500.00 | 55400.00 | 53900.00 | 54150.00 | 35000 |
| 2000-03-24 | 54600.00 | 55700.00 | 54300.00 | 54800.00 | 57000 |
| 2000-03-27 | 54500.00 | 54500.00 | 51600.00 | 51600.00 | 19000 |
| 2000-03-28 | 50800.00 | 51400.00 | 50000.00 | 50000.00 | 36000 |
| 2000-03-29 | 49700.00 | 50700.00 | 49600.00 | 50700.00 | 31000 |
| 2000-03-30 | 50700.00 | 54800.00 | 50700.00 | 53200.00 | 900 |
| 2000-03-31 | 53500.00 | 57800.00 | 52900.00 | 57200.00 | 1300 |
| 2000-04-03 | 56000.00 | 56400.00 | 53400.00 | 53400.00 | 55000 |
| 2000-04-04 | 53800.00 | 55700.00 | 53800.00 | 55600.00 | 122000 |
| 2000-04-05 | 55900.00 | 58000.00 | 55900.00 | 56700.00 | 139000 |
| 2000-04-06 | 57000.00 | 58600.00 | 57000.00 | 57400.00 | 48000 |
| 2000-04-07 | 57400.00 | 57400.00 | 56800.00 | 56800.00 | 41000 |
| 2000-04-10 | 56800.00 | 56800.00 | 56600.00 | 56600.00 | 30000 |
| 2000-04-11 | 56500.00 | 56500.00 | 56000.00 | 56200.00 | 45000 |
| 2000-04-12 | 56200.00 | 58200.00 | 56100.00 | 58000.00 | 44000 |
| 2000-04-13 | 58600.00 | 60100.00 | 58100.00 | 59100.00 | 65000 |
| 2000-04-14 | 58300.00 | 58500.00 | 58000.00 | 58000.00 | 90000 |
| 2000-04-17 | 57900.00 | 58800.00 | 57400.00 | 58700.00 | 55000 |
| 2000-04-18 | 59200.00 | 59600.00 | 58600.00 | 58600.00 | 32000 |
| 2000-04-19 | 58600.00 | 58600.00 | 58000.00 | 58200.00 | 25000 |
| 2000-04-20 | 58600.00 | 59700.00 | 58600.00 | 59700.00 | 43000 |
| 2000-04-24 | 59400.00 | 60000.00 | 59400.00 | 60000.00 | 36000 |
| 2000-04-25 | 59900.00 | 60200.00 | 59500.00 | 60200.00 | 142000 |
| 2000-04-26 | 60000.00 | 60000.00 | 59700.00 | 59700.00 | 30000 |
| 2000-04-27 | 59300.00 | 59400.00 | 59300.00 | 59400.00 | 9000 |
| 2000-04-28 | 59900.00 | 60000.00 | 59300.00 | 59300.00 | 45000 |
| 2000-05-01 | 59200.00 | 59500.00 | 58100.00 | 58800.00 | 56000 |
| 2000-05-02 | 58400.00 | 58400.00 | 55000.00 | 55000.00 | 18000 |
| 2000-05-03 | 54900.00 | 54900.00 | 54400.00 | 54900.00 | 41000 |
| 2000-05-04 | 55000.00 | 55500.00 | 55000.00 | 55500.00 | 15000 |
| 2000-05-05 | 55700.00 | 56000.00 | 55700.00 | 56000.00 | 6000 |
| 2000-05-08 | 56200.00 | 56500.00 | 56000.00 | 56500.00 | 19000 |
| 2000-05-09 | 56300.00 | 56300.00 | 55900.00 | 56000.00 | 81000 |
| 2000-05-10 | 55400.00 | 55400.00 | 51800.00 | 54700.00 | 500 |
| 2000-05-11 | 55000.00 | 55200.00 | 55000.00 | 55000.00 | 28000 |
| 2000-05-12 | 55100.00 | 55300.00 | 54900.00 | 55000.00 | 12000 |
| 2000-05-15 | 55100.00 | 59400.00 | 54200.00 | 59400.00 | 600 |
| 2000-05-16 | 59000.00 | 60000.00 | 59000.00 | 60000.00 | 82000 |
| 2000-05-17 | 59500.00 | 59900.00 | 59500.00 | 59875.00 | 24000 |
| 2000-05-18 | 59700.00 | 60000.00 | 59700.00 | 59700.00 | 26000 |
| 2000-05-19 | 59300.00 | 59300.00 | 59000.00 | 59200.00 | 27000 |
| 2000-05-22 | 58800.00 | 58800.00 | 57000.00 | 57200.00 | 43000 |
| 2000-05-23 | 56700.00 | 56700.00 | 56100.00 | 56400.00 | 13000 |
| 2000-05-24 | 56300.00 | 56500.00 | 54900.00 | 56200.00 | 500 |
| 2000-05-25 | 56400.00 | 57900.00 | 56400.00 | 57600.00 | 17000 |
| 2000-05-26 | 57900.00 | 57900.00 | 57400.00 | 57400.00 | 14900 |
| 2000-05-30 | 57900.00 | 59700.00 | 57900.00 | 59700.00 | 22000 |
| 2000-05-31 | 59300.00 | 59500.00 | 58600.00 | 58600.00 | 26000 |
| 2000-06-01 | 58800.00 | 60800.00 | 58800.00 | 60100.00 | 54000 |
| 2000-06-02 | 60200.00 | 60500.00 | 59800.00 | 59800.00 | 43000 |
| 2000-06-05 | 59800.00 | 60200.00 | 59800.00 | 60000.00 | 37000 |
| 2000-06-06 | 60000.00 | 60000.00 | 59600.00 | 59800.00 | 17000 |
| 2000-06-07 | 60000.00 | 60600.00 | 60000.00 | 60475.00 | 43000 |
| 2000-06-08 | 60300.00 | 60300.00 | 60300.00 | 60300.00 | 2000 |
| 2000-06-09 | 60400.00 | 60600.00 | 60000.00 | 60100.00 | 17000 |
| 2000-06-12 | 60100.00 | 60100.00 | 59700.00 | 59700.00 | 20000 |
| 2000-06-13 | 59800.00 | 59800.00 | 59600.00 | 59600.00 | 12000 |
| 2000-06-14 | 59600.00 | 59600.00 | 58700.00 | 58700.00 | 29000 |
| 2000-06-15 | 59000.00 | 59000.00 | 57400.00 | 57400.00 | 47000 |
| 2000-06-16 | 57400.00 | 57400.00 | 56700.00 | 57000.00 | 25000 |
| 2000-06-19 | 56500.00 | 56900.00 | 56000.00 | 56900.00 | 10000 |
| 2000-06-20 | 56600.00 | 57200.00 | 56600.00 | 57100.00 | 10000 |
| 2000-06-21 | 56800.00 | 57100.00 | 56800.00 | 56900.00 | 4000 |
| 2000-06-22 | 56500.00 | 56500.00 | 54500.00 | 54600.00 | 38000 |
| 2000-06-23 | 54300.00 | 54600.00 | 53000.00 | 54400.00 | 46000 |
| 2000-06-26 | 54400.00 | 54800.00 | 54400.00 | 54700.00 | 17000 |
| 2000-06-27 | 54700.00 | 54850.00 | 54100.00 | 54100.00 | 23000 |
| 2000-06-28 | 53900.00 | 53900.00 | 53100.00 | 53200.00 | 26000 |
| 2000-06-29 | 52700.00 | 53400.00 | 52600.00 | 53400.00 | 72000 |
| 2000-06-30 | 53400.00 | 53800.00 | 53000.00 | 53800.00 | 56300 |
| 2000-07-03 | 53700.00 | 53700.00 | 53700.00 | 53700.00 | 2000 |
| 2000-07-05 | 53800.00 | 53900.00 | 53000.00 | 53400.00 | 34000 |
| 2000-07-06 | 53400.00 | 53400.00 | 52700.00 | 53200.00 | 32000 |
| 2000-07-07 | 52900.00 | 53700.00 | 52900.00 | 53700.00 | 9000 |
| 2000-07-10 | 53800.00 | 53950.00 | 53500.00 | 53700.00 | 23000 |
| 2000-07-11 | 53700.00 | 54600.00 | 53700.00 | 54100.00 | 47000 |
| 2000-07-12 | 54200.00 | 54400.00 | 54100.00 | 54400.00 | 29000 |
| 2000-07-13 | 54600.00 | 54900.00 | 54600.00 | 54750.00 | 21000 |
| 2000-07-14 | 54800.00 | 55100.00 | 54600.00 | 54900.00 | 35000 |
| 2000-07-17 | 54850.00 | 55200.00 | 54800.00 | 55100.00 | 25000 |
| 2000-07-18 | 55100.00 | 55100.00 | 54700.00 | 54800.00 | 68000 |
| 2000-07-19 | 54600.00 | 54700.00 | 53700.00 | 54000.00 | 22000 |
| 2000-07-20 | 54400.00 | 54400.00 | 53300.00 | 53600.00 | 27000 |
| 2000-07-21 | 53400.00 | 53400.00 | 52600.00 | 53300.00 | 42000 |
| 2000-07-24 | 53200.00 | 53200.00 | 52100.00 | 52100.00 | 16000 |
| 2000-07-25 | 52100.00 | 54305.00 | 51600.00 | 53800.00 | 32000 |
| 2000-07-26 | 54400.00 | 57000.00 | 54300.00 | 57000.00 | 214000 |
| 2000-07-27 | 56700.00 | 58000.00 | 55600.00 | 57900.00 | 177000 |
| 2000-07-28 | 58000.00 | 58300.00 | 57000.00 | 57000.00 | 106000 |
| 2000-07-31 | 56700.00 | 56700.00 | 54500.00 | 55100.00 | 21000 |
| 2000-08-01 | 55300.00 | 56300.00 | 54700.00 | 56275.00 | 113000 |
| 2000-08-02 | 56000.00 | 57700.00 | 56000.00 | 57600.00 | 41000 |
| 2000-08-03 | 57900.00 | 60000.00 | 57800.00 | 59500.00 | 130000 |
| 2000-08-04 | 59800.00 | 63000.00 | 59700.00 | 62700.00 | 122000 |
| 2000-08-07 | 62100.00 | 63000.00 | 61400.00 | 63000.00 | 56000 |
| 2000-08-08 | 63000.00 | 63000.00 | 62200.00 | 62200.00 | 39000 |
| 2000-08-09 | 62000.00 | 62100.00 | 61400.00 | 62100.00 | 31000 |
| 2000-08-10 | 62100.00 | 62500.00 | 61900.00 | 62500.00 | 47000 |
| 2000-08-11 | 62500.00 | 62600.00 | 62000.00 | 62400.00 | 68000 |
| 2000-08-14 | 62000.00 | 63200.00 | 61700.00 | 63200.00 | 65000 |
| 2000-08-15 | 62900.00 | 62900.00 | 62300.00 | 62600.00 | 34000 |
| 2000-08-16 | 62300.00 | 62700.00 | 62300.00 | 62400.00 | 28000 |
| 2000-08-17 | 62400.00 | 62400.00 | 62000.00 | 62300.00 | 14000 |
| 2000-08-18 | 62200.00 | 62200.00 | 61600.00 | 61600.00 | 33000 |
| 2000-08-21 | 61700.00 | 61700.00 | 61300.00 | 61500.00 | 30000 |
| 2000-08-22 | 61300.00 | 61300.00 | 61000.00 | 61000.00 | 3000 |
| 2000-08-23 | 60600.00 | 60600.00 | 59800.00 | 59800.00 | 7000 |
| 2000-08-24 | 59300.00 | 59300.00 | 57900.00 | 58800.00 | 27000 |
| 2000-08-25 | 58600.00 | 58600.00 | 57600.00 | 57650.00 | 10000 |
| 2000-08-28 | 57800.00 | 57900.00 | 57800.00 | 57900.00 | 5000 |
| 2000-08-29 | 57600.00 | 58100.00 | 57400.00 | 57700.00 | 20000 |
| 2000-08-30 | 57500.00 | 58100.00 | 57500.00 | 58100.00 | 18000 |
| 2000-08-31 | 58200.00 | 58200.00 | 56700.00 | 57700.00 | 61000 |
| 2000-09-01 | 57900.00 | 59700.00 | 57900.00 | 59700.00 | 26000 |
| 2000-09-05 | 59400.00 | 59600.00 | 59200.00 | 59250.00 | 83100 |
| 2000-09-06 | 59200.00 | 59200.00 | 57000.00 | 58000.00 | 37000 |
| 2000-09-07 | 57200.00 | 57700.00 | 57000.00 | 57000.00 | 42000 |
| 2000-09-08 | 57100.00 | 57500.00 | 57000.00 | 57500.00 | 66100 |
| 2000-09-11 | 57700.00 | 58100.00 | 57400.00 | 57500.00 | 20000 |
| 2000-09-12 | 57800.00 | 58200.00 | 57800.00 | 58100.00 | 56000 |
| 2000-09-13 | 57500.00 | 57600.00 | 56700.00 | 57600.00 | 26000 |
| 2000-09-14 | 57700.00 | 58200.00 | 57700.00 | 58100.00 | 16000 |
| 2000-09-15 | 57900.00 | 58200.00 | 57900.00 | 57900.00 | 18000 |
| 2000-09-18 | 57900.00 | 59800.00 | 56900.00 | 59800.00 | 44000 |
| 2000-09-19 | 59500.00 | 59500.00 | 55800.00 | 56000.00 | 92000 |
| 2000-09-20 | 56500.00 | 56700.00 | 56000.00 | 56100.00 | 13000 |
| 2000-09-21 | 56200.00 | 56200.00 | 55300.00 | 55400.00 | 18000 |
| 2000-09-22 | 55100.00 | 55900.00 | 55100.00 | 55900.00 | 45000 |
| 2000-09-25 | 55700.00 | 57200.00 | 55700.00 | 56800.00 | 69000 |
| 2000-09-26 | 57600.00 | 59200.00 | 57600.00 | 58390.00 | 59000 |
| 2000-09-27 | 58500.00 | 58500.00 | 58300.00 | 58400.00 | 34000 |
| 2000-09-28 | 58400.00 | 60500.00 | 58400.00 | 60500.00 | 97000 |
| 2000-09-29 | 60400.00 | 64400.00 | 60400.00 | 64400.00 | 163000 |
| 2000-10-02 | 64300.00 | 64300.00 | 62900.00 | 63700.00 | 132000 |
| 2000-10-03 | 64000.00 | 64000.00 | 61600.00 | 61600.00 | 46000 |
| 2000-10-04 | 61800.00 | 61800.00 | 59700.00 | 60500.00 | 29000 |
| 2000-10-05 | 60900.00 | 61300.00 | 60500.00 | 60500.00 | 17000 |
| 2000-10-06 | 60700.00 | 60700.00 | 59900.00 | 59900.00 | 13000 |
| 2000-10-09 | 59800.00 | 60200.00 | 59600.00 | 60200.00 | 10000 |
| 2000-10-10 | 60200.00 | 60350.00 | 59700.00 | 60000.00 | 19000 |
| 2000-10-11 | 58900.00 | 59000.00 | 58100.00 | 58100.00 | 52000 |
| 2000-10-12 | 56800.00 | 56800.00 | 53500.00 | 53800.00 | 1200 |
| 2000-10-13 | 55400.00 | 59300.00 | 54000.00 | 58000.00 | 1000 |
| 2000-10-16 | 57700.00 | 58000.00 | 56800.00 | 57700.00 | 44000 |
| 2000-10-17 | 58200.00 | 58200.00 | 57300.00 | 57700.00 | 29000 |
| 2000-10-18 | 57000.00 | 57500.00 | 56300.00 | 57500.00 | 43000 |
| 2000-10-19 | 58000.00 | 59500.00 | 57800.00 | 59200.00 | 31000 |
| 2000-10-20 | 59200.00 | 60000.00 | 59200.00 | 59400.00 | 31000 |
| 2000-10-23 | 59100.00 | 59200.00 | 58600.00 | 58600.00 | 10000 |
| 2000-10-24 | 58300.00 | 59200.00 | 58200.00 | 58900.00 | 22000 |
| 2000-10-25 | 59200.00 | 60800.00 | 59000.00 | 60600.00 | 63000 |
| 2000-10-26 | 60600.00 | 60800.00 | 59700.00 | 60500.00 | 28000 |
| 2000-10-27 | 61000.00 | 61200.00 | 60300.00 | 60875.00 | 30000 |
| 2000-10-30 | 61000.00 | 64400.00 | 61000.00 | 63400.00 | 62000 |
| 2000-10-31 | 63400.00 | 64200.00 | 63200.00 | 63700.00 | 78000 |
| 2000-11-01 | 63200.00 | 64400.00 | 63200.00 | 64400.00 | 45000 |
| 2000-11-02 | 64100.00 | 64900.00 | 63700.00 | 64900.00 | 46000 |
| 2000-11-03 | 64900.00 | 64900.00 | 64000.00 | 64500.00 | 41000 |
| 2000-11-06 | 64650.00 | 65500.00 | 64600.00 | 65300.00 | 59000 |
| 2000-11-07 | 65000.00 | 65600.00 | 64975.00 | 65600.00 | 52000 |
| 2000-11-08 | 65400.00 | 65400.00 | 64800.00 | 64800.00 | 23000 |
| 2000-11-09 | 64400.00 | 64405.00 | 62000.00 | 62200.00 | 30000 |
| 2000-11-10 | 62000.00 | 62700.00 | 60950.00 | 62200.00 | 68000 |
| 2000-11-13 | 62600.00 | 66000.00 | 62600.00 | 65400.00 | 84000 |
| 2000-11-14 | 66200.00 | 66500.00 | 65600.00 | 66200.00 | 69000 |
| 2000-11-15 | 66200.00 | 66500.00 | 66000.00 | 66000.00 | 50000 |
| 2000-11-16 | 65800.00 | 65900.00 | 65200.00 | 65200.00 | 24000 |
| 2000-11-17 | 65100.00 | 65100.00 | 63700.00 | 64200.00 | 73000 |
| 2000-11-20 | 64000.00 | 64000.00 | 63000.00 | 63500.00 | 71000 |
| 2000-11-21 | 63100.00 | 63100.00 | 62700.00 | 63000.00 | 12000 |
| 2000-11-22 | 62400.00 | 62700.00 | 61900.00 | 62700.00 | 10000 |
| 2000-11-24 | 63100.00 | 63500.00 | 63100.00 | 63300.00 | 10000 |
| 2000-11-27 | 63400.00 | 63400.00 | 63000.00 | 63000.00 | 18000 |
| 2000-11-28 | 63100.00 | 63100.00 | 62600.00 | 62600.00 | 83000 |
| 2000-11-29 | 62800.00 | 65000.00 | 62800.00 | 65000.00 | 47000 |
| 2000-11-30 | 64700.00 | 66000.00 | 63400.00 | 65500.00 | 67000 |
| 2000-12-01 | 65800.00 | 66000.00 | 65000.00 | 65000.00 | 29000 |
| 2000-12-04 | 65000.00 | 65100.00 | 64900.00 | 65100.00 | 20000 |
| 2000-12-05 | 65500.00 | 66400.00 | 65500.00 | 66000.00 | 36000 |
| 2000-12-06 | 66000.00 | 66000.00 | 65600.00 | 65700.00 | 25000 |
| 2000-12-07 | 66000.00 | 66000.00 | 65000.00 | 65200.00 | 17000 |
| 2000-12-08 | 65600.00 | 69700.00 | 65600.00 | 69700.00 | 800 |
| 2000-12-11 | 69400.00 | 69900.00 | 67800.00 | 69800.00 | 65000 |
| 2000-12-12 | 69800.00 | 69900.00 | 68800.00 | 68900.00 | 52000 |
| 2000-12-13 | 68700.00 | 69600.00 | 68400.00 | 68900.00 | 74000 |
| 2000-12-14 | 68900.00 | 70000.00 | 68300.00 | 68600.00 | 106000 |
| 2000-12-15 | 68300.00 | 68600.00 | 67200.00 | 68100.00 | 49000 |
| 2000-12-18 | 68100.00 | 68800.00 | 67500.00 | 68600.00 | 300 |
| 2000-12-19 | 68100.00 | 68400.00 | 67800.00 | 67900.00 | 20000 |
| 2000-12-20 | 67600.00 | 67600.00 | 66300.00 | 66500.00 | 32000 |
| 2000-12-21 | 66800.00 | 67400.00 | 66200.00 | 66200.00 | 23000 |
| 2000-12-22 | 66200.00 | 67100.00 | 65800.00 | 66400.00 | 24000 |
| 2000-12-26 | 66700.00 | 66900.00 | 65800.00 | 66600.00 | 54000 |
| 2000-12-27 | 66500.00 | 68100.00 | 66500.00 | 68100.00 | 29000 |
| 2000-12-28 | 67500.00 | 70300.00 | 67500.00 | 69700.00 | 43000 |
| 2000-12-29 | 70000.00 | 71300.00 | 69200.00 | 71000.00 | 55000 |
| 2001-01-02 | 71500.00 | 74600.00 | 71500.00 | 72400.00 | 119000 |
| 2001-01-03 | 72400.00 | 73000.00 | 70000.00 | 70000.00 | 68000 |
| 2001-01-04 | 69900.00 | 70600.00 | 68300.00 | 69000.00 | 65000 |
| 2001-01-05 | 68600.00 | 68600.00 | 67500.00 | 67800.00 | 27000 |
| 2001-01-08 | 67600.00 | 68600.00 | 66200.00 | 67700.00 | 58000 |
| 2001-01-09 | 67900.00 | 69300.00 | 66500.00 | 66800.00 | 38000 |
| 2001-01-10 | 66800.00 | 67300.00 | 64700.00 | 67200.00 | 76000 |
| 2001-01-11 | 67500.00 | 68000.00 | 64900.00 | 65700.00 | 72000 |
| 2001-01-12 | 65700.00 | 66500.00 | 64800.00 | 66200.00 | 43000 |
| 2001-01-16 | 66000.00 | 68000.00 | 66000.00 | 67800.00 | 27000 |
| 2001-01-17 | 68600.00 | 69000.00 | 67900.00 | 68400.00 | 24000 |
| 2001-01-18 | 68500.00 | 69200.00 | 68300.00 | 68800.00 | 12000 |
| 2001-01-19 | 68900.00 | 68900.00 | 67600.00 | 67600.00 | 9000 |
| 2001-01-22 | 67800.00 | 67800.00 | 67000.00 | 67800.00 | 16000 |
| 2001-01-23 | 67500.00 | 67500.00 | 66800.00 | 67300.00 | 12000 |
| 2001-01-24 | 67000.00 | 67100.00 | 66800.00 | 67000.00 | 13000 |
| 2001-01-25 | 66600.00 | 67500.00 | 66600.00 | 67300.00 | 46000 |
| 2001-01-26 | 67400.00 | 67500.00 | 67000.00 | 67200.00 | 20000 |
| 2001-01-29 | 67300.00 | 67800.00 | 66900.00 | 67400.00 | 22000 |
| 2001-01-30 | 67100.00 | 68500.00 | 66800.00 | 68500.00 | 12000 |
| 2001-01-31 | 68300.00 | 68500.00 | 67200.00 | 68400.00 | 31000 |
| 2001-02-01 | 68200.00 | 69100.00 | 67500.00 | 69100.00 | 45000 |
| 2001-02-02 | 69500.00 | 70200.00 | 69400.00 | 70000.00 | 30000 |
| 2001-02-05 | 70000.00 | 70400.00 | 68600.00 | 68900.00 | 22000 |
| 2001-02-06 | 69200.00 | 69400.00 | 68500.00 | 68500.00 | 12000 |
| 2001-02-07 | 68400.00 | 68400.00 | 67900.00 | 67900.00 | 9000 |
| 2001-02-08 | 68500.00 | 69400.00 | 68500.00 | 69400.00 | 21000 |
| 2001-02-09 | 69500.00 | 69500.00 | 68800.00 | 68900.00 | 11000 |
| 2001-02-12 | 69600.00 | 69900.00 | 69300.00 | 69300.00 | 200 |
| 2001-02-13 | 69950.00 | 70550.00 | 69700.00 | 70550.00 | 30000 |
| 2001-02-14 | 70550.00 | 70900.00 | 69900.00 | 70300.00 | 19000 |
| 2001-02-15 | 70300.00 | 72000.00 | 69500.00 | 70000.00 | 84000 |
| 2001-02-16 | 69800.00 | 69900.00 | 69600.00 | 69800.00 | 8000 |
| 2001-02-20 | 69800.00 | 69800.00 | 68400.00 | 68600.00 | 16000 |
| 2001-02-21 | 68500.00 | 69500.00 | 68500.00 | 69100.00 | 18000 |
| 2001-02-22 | 68800.00 | 69300.00 | 68200.00 | 69200.00 | 28000 |
| 2001-02-23 | 68900.00 | 68900.00 | 68200.00 | 68400.00 | 33000 |
| 2001-02-26 | 68600.00 | 70300.00 | 68500.00 | 70200.00 | 88000 |
| 2001-02-27 | 70000.00 | 70900.00 | 70000.00 | 70800.00 | 18000 |
| 2001-02-28 | 70800.00 | 71000.00 | 70300.00 | 70300.00 | 21000 |
| 2001-03-01 | 70000.00 | 70000.00 | 69400.00 | 70000.00 | 28000 |
| 2001-03-02 | 70400.00 | 72100.00 | 69500.00 | 69500.00 | 42000 |
| 2001-03-05 | 69300.00 | 71500.00 | 69300.00 | 71100.00 | 24000 |
| 2001-03-06 | 70800.00 | 71100.00 | 70500.00 | 71100.00 | 17000 |
| 2001-03-07 | 71300.00 | 71700.00 | 71100.00 | 71100.00 | 14000 |
| 2001-03-08 | 71500.00 | 71600.00 | 71300.00 | 71500.00 | 10000 |
| 2001-03-09 | 71000.00 | 71700.00 | 71000.00 | 71100.00 | 8000 |
| 2001-03-12 | 71000.00 | 71800.00 | 69500.00 | 70100.00 | 46100 |
| 2001-03-13 | 70000.00 | 70100.00 | 69000.00 | 69000.00 | 18000 |
| 2001-03-14 | 68000.00 | 68600.00 | 65900.00 | 65900.00 | 46000 |
| 2001-03-15 | 66400.00 | 68200.00 | 66400.00 | 67700.00 | 17000 |
| 2001-03-16 | 64600.00 | 67200.00 | 64000.00 | 65000.00 | 300 |
| 2001-03-19 | 64200.00 | 65100.00 | 63600.00 | 65100.00 | 31000 |
| 2001-03-20 | 64800.00 | 65100.00 | 64500.00 | 64700.00 | 63000 |
| 2001-03-21 | 64200.00 | 65800.00 | 63800.00 | 64800.00 | 28000 |
| 2001-03-22 | 64000.00 | 64700.00 | 63000.00 | 64400.00 | 26000 |
| 2001-03-23 | 64800.00 | 66200.00 | 64800.00 | 66000.00 | 28000 |
| 2001-03-26 | 66500.00 | 67100.00 | 66400.00 | 66800.00 | 27000 |
| 2001-03-27 | 66600.00 | 68400.00 | 66200.00 | 68100.00 | 29000 |
| 2001-03-28 | 67600.00 | 67600.00 | 64500.00 | 64500.00 | 21000 |
| 2001-03-29 | 64500.00 | 65400.00 | 63000.00 | 63450.00 | 38000 |
| 2001-03-30 | 64800.00 | 65900.00 | 64100.00 | 65450.00 | 40000 |
| 2001-04-02 | 65200.00 | 65200.00 | 63900.00 | 63990.00 | 29000 |
| 2001-04-03 | 63600.00 | 63600.00 | 63000.00 | 63000.00 | 11000 |
| 2001-04-04 | 63000.00 | 65500.00 | 62800.00 | 65000.00 | 28000 |
| 2001-04-05 | 65500.00 | 68200.00 | 65500.00 | 68200.00 | 47000 |
| 2001-04-06 | 67400.00 | 68000.00 | 67000.00 | 67200.00 | 20000 |
| 2001-04-09 | 67400.00 | 67700.00 | 66600.00 | 66600.00 | 23000 |
| 2001-04-10 | 66400.00 | 66400.00 | 64400.00 | 64900.00 | 30000 |
| 2001-04-11 | 64700.00 | 64700.00 | 64100.00 | 64405.00 | 7000 |
| 2001-04-12 | 64500.00 | 64500.00 | 64100.00 | 64100.00 | 9000 |
| 2001-04-16 | 64000.00 | 64800.00 | 64000.00 | 64200.00 | 27100 |
| 2001-04-17 | 64700.00 | 67500.00 | 64700.00 | 67500.00 | 41000 |
| 2001-04-18 | 67900.00 | 68800.00 | 67800.00 | 68300.00 | 29000 |
| 2001-04-19 | 68400.00 | 69700.00 | 68400.00 | 69200.00 | 41000 |
| 2001-04-20 | 69100.00 | 69100.00 | 68600.00 | 68600.00 | 8000 |
| 2001-04-23 | 68200.00 | 68800.00 | 68200.00 | 68800.00 | 5000 |
| 2001-04-24 | 69000.00 | 69500.00 | 67200.00 | 67200.00 | 15000 |
| 2001-04-25 | 67700.00 | 68000.00 | 65500.00 | 66000.00 | 35000 |
| 2001-04-26 | 66000.00 | 66700.00 | 66000.00 | 66000.00 | 14000 |
| 2001-04-27 | 66300.00 | 67900.00 | 66100.00 | 67005.00 | 13000 |
| 2001-04-30 | 67800.00 | 68600.00 | 67500.00 | 68000.00 | 54000 |
| 2001-05-01 | 68400.00 | 69100.00 | 68300.00 | 68500.00 | 19000 |
| 2001-05-02 | 68300.00 | 68400.00 | 67900.00 | 67900.00 | 14000 |
| 2001-05-03 | 67700.00 | 67900.00 | 67400.00 | 67900.00 | 7000 |
| 2001-05-04 | 68200.00 | 69000.00 | 68200.00 | 68900.00 | 15000 |
| 2001-05-07 | 69000.00 | 69700.00 | 69000.00 | 69400.00 | 18000 |
| 2001-05-08 | 69790.00 | 69790.00 | 69100.00 | 69100.00 | 10000 |
| 2001-05-09 | 69100.00 | 69100.00 | 69000.00 | 69000.00 | 3000 |
| 2001-05-10 | 69000.00 | 69100.00 | 68400.00 | 68500.00 | 18000 |
| 2001-05-11 | 68100.00 | 68300.00 | 67900.00 | 68290.00 | 10000 |
| 2001-05-14 | 67900.00 | 67900.00 | 67000.00 | 67200.00 | 15000 |
| 2001-05-15 | 67300.00 | 67300.00 | 67100.00 | 67100.00 | 11000 |
| 2001-05-16 | 67000.00 | 67300.00 | 67000.00 | 67100.00 | 34000 |
| 2001-05-17 | 66900.00 | 67100.00 | 66800.00 | 66800.00 | 36000 |
| 2001-05-18 | 67000.00 | 67300.00 | 66800.00 | 67100.00 | 35000 |
| 2001-05-21 | 67200.00 | 68000.00 | 67000.00 | 68000.00 | 27100 |
| 2001-05-22 | 68000.00 | 68000.00 | 67800.00 | 67800.00 | 25000 |
| 2001-05-23 | 67700.00 | 67800.00 | 67400.00 | 67800.00 | 9000 |
| 2001-05-24 | 68000.00 | 68100.00 | 66900.00 | 67600.00 | 25000 |
| 2001-05-25 | 67800.00 | 67800.00 | 67300.00 | 67600.00 | 5000 |
| 2001-05-29 | 68200.00 | 68300.00 | 68000.00 | 68000.00 | 15000 |
| 2001-05-30 | 68200.00 | 68300.00 | 67800.00 | 67900.00 | 37000 |
| 2001-05-31 | 67900.00 | 68700.00 | 67900.00 | 68700.00 | 39000 |
| 2001-06-01 | 68600.00 | 68600.00 | 67800.00 | 68400.00 | 22000 |
| 2001-06-04 | 68200.00 | 68600.00 | 67900.00 | 68500.00 | 12000 |
| 2001-06-05 | 68400.00 | 68600.00 | 68300.00 | 68500.00 | 5000 |
| 2001-06-06 | 68700.00 | 69800.00 | 68500.00 | 68500.00 | 33000 |
| 2001-06-07 | 68500.00 | 69000.00 | 68000.00 | 68700.00 | 16000 |
| 2001-06-08 | 68100.00 | 68100.00 | 67700.00 | 67800.00 | 12000 |
| 2001-06-11 | 67400.00 | 67800.00 | 67300.00 | 67300.00 | 13000 |
| 2001-06-12 | 67150.00 | 68500.00 | 67150.00 | 68500.00 | 11000 |
| 2001-06-13 | 68400.00 | 68600.00 | 68400.00 | 68400.00 | 7000 |
| 2001-06-14 | 68200.00 | 68200.00 | 67700.00 | 67700.00 | 6000 |
| 2001-06-15 | 67300.00 | 67700.00 | 65000.00 | 65000.00 | 65000 |
| 2001-06-18 | 65700.00 | 66400.00 | 65300.00 | 66400.00 | 38000 |
| 2001-06-19 | 66600.00 | 66600.00 | 66300.00 | 66600.00 | 5000 |
| 2001-06-20 | 66600.00 | 66600.00 | 65800.00 | 65900.00 | 19000 |
| 2001-06-21 | 65800.00 | 65800.00 | 64750.00 | 64750.00 | 17000 |
| 2001-06-22 | 65000.00 | 67000.00 | 65000.00 | 67000.00 | 18000 |
| 2001-06-25 | 66600.00 | 66600.00 | 65900.00 | 66400.00 | 10000 |
| 2001-06-26 | 66100.00 | 67200.00 | 66100.00 | 67200.00 | 26000 |
| 2001-06-27 | 67000.00 | 68200.00 | 67000.00 | 67900.00 | 25000 |
| 2001-06-28 | 68100.00 | 68600.00 | 67600.00 | 67900.00 | 23000 |
| 2001-06-29 | 69100.00 | 69400.00 | 68100.00 | 69400.00 | 61000 |
| 2001-07-02 | 69400.00 | 69400.00 | 68600.00 | 69100.00 | 50000 |
| 2001-07-03 | 69000.00 | 69000.00 | 68700.00 | 68700.00 | 6000 |
| 2001-07-05 | 68400.00 | 68800.00 | 68300.00 | 68600.00 | 13000 |
| 2001-07-06 | 68400.00 | 70500.00 | 68250.00 | 70000.00 | 84000 |
| 2001-07-09 | 70000.00 | 70800.00 | 70000.00 | 70800.00 | 38000 |
| 2001-07-10 | 70500.00 | 70900.00 | 70100.00 | 70400.00 | 32000 |
| 2001-07-11 | 70300.00 | 70500.00 | 70200.00 | 70400.00 | 15000 |
| 2001-07-12 | 70300.00 | 70300.00 | 68900.00 | 69200.00 | 10000 |
| 2001-07-13 | 68900.00 | 69100.00 | 68900.00 | 69100.00 | 4000 |
| 2001-07-16 | 68900.00 | 68900.00 | 68000.00 | 68000.00 | 15000 |
| 2001-07-17 | 68700.00 | 69250.00 | 68500.00 | 69250.00 | 14000 |
| 2001-07-18 | 69100.00 | 69100.00 | 69000.00 | 69000.00 | 8000 |
| 2001-07-19 | 69500.00 | 69500.00 | 68000.00 | 68000.00 | 25000 |
| 2001-07-20 | 68100.00 | 68100.00 | 67900.00 | 68000.00 | 17000 |
| 2001-07-23 | 68000.00 | 68200.00 | 68000.00 | 68100.00 | 6000 |
| 2001-07-24 | 68000.00 | 68000.00 | 68000.00 | 68000.00 | 14000 |
| 2001-07-25 | 68000.00 | 68200.00 | 67800.00 | 68200.00 | 24000 |
| 2001-07-26 | 68000.00 | 68200.00 | 68000.00 | 68000.00 | 8000 |
| 2001-07-27 | 68000.00 | 68300.00 | 68000.00 | 68000.00 | 14000 |
| 2001-07-30 | 68000.00 | 68300.00 | 67600.00 | 67600.00 | 19000 |
| 2001-07-31 | 68000.00 | 69300.00 | 68000.00 | 69200.00 | 49000 |
| 2001-08-01 | 69400.00 | 69500.00 | 69100.00 | 69500.00 | 9000 |
| 2001-08-02 | 69200.00 | 69200.00 | 68000.00 | 68100.00 | 8000 |
| 2001-08-03 | 68200.00 | 68200.00 | 67700.00 | 68200.00 | 32000 |
| 2001-08-06 | 68200.00 | 69000.00 | 68200.00 | 69000.00 | 8000 |
| 2001-08-07 | 68800.00 | 69100.00 | 68700.00 | 68800.00 | 4000 |
| 2001-08-08 | 68800.00 | 69100.00 | 68800.00 | 68900.00 | 12000 |
| 2001-08-09 | 69100.00 | 69850.00 | 68800.00 | 69850.00 | 22000 |
| 2001-08-10 | 69650.00 | 69650.00 | 68800.00 | 68800.00 | 9000 |
| 2001-08-13 | 69000.00 | 69500.00 | 69000.00 | 69500.00 | 10000 |
| 2001-08-14 | 69500.00 | 69500.00 | 69100.00 | 69100.00 | 16000 |
| 2001-08-15 | 69400.00 | 69600.00 | 69300.00 | 69600.00 | 20000 |
| 2001-08-16 | 69600.00 | 69700.00 | 69450.00 | 69550.00 | 26000 |
| 2001-08-17 | 69350.00 | 69500.00 | 69200.00 | 69200.00 | 20000 |
| 2001-08-20 | 68900.00 | 69990.00 | 68900.00 | 69800.00 | 40000 |
| 2001-08-21 | 69900.00 | 69990.00 | 69750.00 | 69800.00 | 14000 |
| 2001-08-22 | 69700.00 | 69990.00 | 69500.00 | 69990.00 | 18000 |
| 2001-08-23 | 69950.00 | 69990.00 | 69800.00 | 69900.00 | 36000 |
| 2001-08-24 | 69750.00 | 69800.00 | 69600.00 | 69800.00 | 9000 |
| 2001-08-27 | 69900.00 | 69900.00 | 69700.00 | 69900.00 | 5000 |
| 2001-08-28 | 69900.00 | 69950.00 | 69700.00 | 69910.00 | 10000 |
| 2001-08-29 | 69750.00 | 69950.00 | 69750.00 | 69890.00 | 5000 |
| 2001-08-30 | 69700.00 | 69700.00 | 69450.00 | 69500.00 | 37000 |
| 2001-08-31 | 69400.00 | 69800.00 | 69300.00 | 69400.00 | 33000 |
| 2001-09-04 | 69400.00 | 69800.00 | 69300.00 | 69400.00 | 29000 |
| 2001-09-05 | 69300.00 | 69400.00 | 69200.00 | 69400.00 | 17000 |
| 2001-09-06 | 69100.00 | 70000.00 | 69000.00 | 70000.00 | 70000 |
| 2001-09-07 | 69400.00 | 69400.00 | 68700.00 | 68700.00 | 30000 |
| 2001-09-10 | 68500.00 | 68500.00 | 67200.00 | 68000.00 | 57000 |
| 2001-09-17 | 62800.00 | 65700.00 | 62500.00 | 64000.00 | 1300 |
| 2001-09-18 | 63700.00 | 64400.00 | 63200.00 | 64000.00 | 52000 |
| 2001-09-19 | 62000.00 | 63500.00 | 61000.00 | 61400.00 | 77000 |
| 2001-09-20 | 60000.00 | 63200.00 | 59000.00 | 62600.00 | 84000 |
| 2001-09-21 | 61500.00 | 63100.00 | 61500.00 | 62500.00 | 86000 |
| 2001-09-24 | 63000.00 | 64000.00 | 62400.00 | 64000.00 | 118000 |
| 2001-09-25 | 63600.00 | 65000.00 | 63600.00 | 65000.00 | 166000 |
| 2001-09-26 | 65600.00 | 67900.00 | 65600.00 | 67800.00 | 104000 |
| 2001-09-27 | 68200.00 | 69800.00 | 68100.00 | 69750.00 | 131000 |
| 2001-09-28 | 69950.00 | 70800.00 | 69600.00 | 70000.00 | 182000 |
| 2001-10-01 | 69500.00 | 70100.00 | 68400.00 | 70000.00 | 144000 |
| 2001-10-02 | 69800.00 | 70000.00 | 69800.00 | 70000.00 | 104000 |
| 2001-10-03 | 70000.00 | 73700.00 | 70000.00 | 72700.00 | 304000 |
| 2001-10-04 | 72400.00 | 73400.00 | 71700.00 | 71850.00 | 75000 |
| 2001-10-05 | 71500.00 | 72400.00 | 69700.00 | 72400.00 | 61000 |
| 2001-10-08 | 72100.00 | 73100.00 | 72100.00 | 72500.00 | 77000 |
| 2001-10-09 | 72300.00 | 73500.00 | 72150.00 | 73500.00 | 60000 |
| 2001-10-10 | 73500.00 | 75700.00 | 73500.00 | 74950.00 | 97000 |
| 2001-10-11 | 74800.00 | 75300.00 | 74700.00 | 74850.00 | 55000 |
| 2001-10-12 | 74400.00 | 74400.00 | 72600.00 | 73900.00 | 18000 |
| 2001-10-15 | 73900.00 | 74900.00 | 72800.00 | 74800.00 | 44000 |
| 2001-10-16 | 74400.00 | 75100.00 | 74000.00 | 74600.00 | 91000 |
| 2001-10-17 | 74800.00 | 75100.00 | 74500.00 | 74700.00 | 20000 |
| 2001-10-18 | 74700.00 | 74900.00 | 74400.00 | 74900.00 | 13000 |
| 2001-10-19 | 74900.00 | 74900.00 | 74000.00 | 74300.00 | 8000 |
| 2001-10-22 | 74800.00 | 75000.00 | 74300.00 | 74300.00 | 23000 |
| 2001-10-23 | 74200.00 | 74300.00 | 73600.00 | 73600.00 | 29000 |
| 2001-10-24 | 73600.00 | 74300.00 | 73500.00 | 73600.00 | 39000 |
| 2001-10-25 | 73500.00 | 73700.00 | 73200.00 | 73200.00 | 22000 |
| 2001-10-26 | 73000.00 | 73100.00 | 72500.00 | 72500.00 | 10000 |
| 2001-10-29 | 72100.00 | 72300.00 | 71500.00 | 72300.00 | 24000 |
| 2001-10-30 | 72200.00 | 72200.00 | 69600.00 | 70000.00 | 253000 |
| 2001-10-31 | 69800.00 | 71500.00 | 69700.00 | 71200.00 | 54000 |
| 2001-11-01 | 70800.00 | 72200.00 | 70000.00 | 72200.00 | 35000 |
| 2001-11-02 | 72000.00 | 72500.00 | 70800.00 | 72100.00 | 17000 |
| 2001-11-05 | 72700.00 | 72700.00 | 71300.00 | 71300.00 | 13000 |
| 2001-11-06 | 71300.00 | 73000.00 | 70600.00 | 72890.00 | 24000 |
| 2001-11-07 | 72300.00 | 72300.00 | 71300.00 | 71400.00 | 12000 |
| 2001-11-08 | 71000.00 | 71800.00 | 70600.00 | 70900.00 | 26000 |
| 2001-11-09 | 70600.00 | 70600.00 | 69300.00 | 69600.00 | 43000 |
| 2001-11-12 | 68800.00 | 69700.00 | 67500.00 | 68300.00 | 46000 |
| 2001-11-13 | 68800.00 | 69700.00 | 67600.00 | 68000.00 | 41000 |
| 2001-11-14 | 68100.00 | 68300.00 | 67650.00 | 68000.00 | 35000 |
| 2001-11-15 | 68100.00 | 68100.00 | 67100.00 | 67100.00 | 16000 |
| 2001-11-16 | 67200.00 | 67700.00 | 67000.00 | 67000.00 | 27000 |
| 2001-11-19 | 67400.00 | 67500.00 | 66600.00 | 66750.00 | 24000 |
| 2001-11-20 | 66800.00 | 67500.00 | 66650.00 | 67500.00 | 20000 |
| 2001-11-21 | 67600.00 | 67600.00 | 67100.00 | 67500.00 | 16000 |
| 2001-11-23 | 67600.00 | 68000.00 | 67600.00 | 68000.00 | 3000 |
| 2001-11-26 | 67800.00 | 68100.00 | 66800.00 | 67000.00 | 37100 |
| 2001-11-27 | 67000.00 | 67600.00 | 66600.00 | 67600.00 | 30000 |
| 2001-11-28 | 67500.00 | 68500.00 | 67400.00 | 68400.00 | 35000 |
| 2001-11-29 | 68500.00 | 71000.00 | 67000.00 | 69900.00 | 40100 |
| 2001-11-30 | 69800.00 | 70000.00 | 69300.00 | 70000.00 | 200 |
| 2001-12-03 | 70000.00 | 70300.00 | 69800.00 | 70000.00 | 20000 |
| 2001-12-04 | 70000.00 | 70400.00 | 69900.00 | 70400.00 | 9000 |
| 2001-12-05 | 70900.00 | 70900.00 | 70000.00 | 70000.00 | 10000 |
| 2001-12-06 | 70000.00 | 70200.00 | 69000.00 | 70200.00 | 25000 |
| 2001-12-07 | 70900.00 | 70900.00 | 69100.00 | 69200.00 | 27000 |
| 2001-12-10 | 69000.00 | 69000.00 | 67600.00 | 68000.00 | 13000 |
| 2001-12-11 | 67800.00 | 69500.00 | 67500.00 | 68600.00 | 28000 |
| 2001-12-12 | 68000.00 | 69300.00 | 68000.00 | 69100.00 | 21000 |
| 2001-12-13 | 68800.00 | 68800.00 | 67500.00 | 68400.00 | 38000 |
| 2001-12-14 | 68200.00 | 69950.00 | 67700.00 | 69950.00 | 44000 |
| 2001-12-17 | 69800.00 | 70200.00 | 69300.00 | 70100.00 | 28000 |
| 2001-12-18 | 70000.00 | 70000.00 | 68800.00 | 69800.00 | 19000 |
| 2001-12-19 | 70000.00 | 70500.00 | 69900.00 | 70300.00 | 21000 |
| 2001-12-20 | 71000.00 | 72000.00 | 70300.00 | 71000.00 | 24000 |
| 2001-12-21 | 70900.00 | 71100.00 | 70700.00 | 70900.00 | 16000 |
| 2001-12-24 | 70700.00 | 71000.00 | 70700.00 | 70800.00 | 5000 |
| 2001-12-26 | 70800.00 | 71500.00 | 70800.00 | 71400.00 | 46000 |
| 2001-12-27 | 71400.00 | 72800.00 | 71300.00 | 72800.00 | 25000 |
| 2001-12-28 | 73500.00 | 73900.00 | 73000.00 | 73900.00 | 21000 |
| 2001-12-31 | 73900.00 | 75600.00 | 73800.00 | 75600.00 | 34000 |
| 2002-01-02 | 74800.00 | 74800.00 | 73200.00 | 74300.00 | 38000 |
| 2002-01-03 | 74300.00 | 74900.00 | 73900.00 | 74100.00 | 29000 |
| 2002-01-04 | 74000.00 | 74000.00 | 73100.00 | 73700.00 | 22000 |
| 2002-01-07 | 74000.00 | 74300.00 | 73500.00 | 73600.00 | 400 |
| 2002-01-08 | 73100.00 | 73200.00 | 71800.00 | 71800.00 | 19000 |
| 2002-01-09 | 71300.00 | 72900.00 | 71200.00 | 72900.00 | 22000 |
| 2002-01-10 | 73400.00 | 73500.00 | 71800.00 | 71800.00 | 13000 |
| 2002-01-11 | 72000.00 | 73700.00 | 72000.00 | 73700.00 | 29000 |
| 2002-01-14 | 73700.00 | 74100.00 | 73500.00 | 73900.00 | 24000 |
| 2002-01-15 | 74500.00 | 74700.00 | 74300.00 | 74300.00 | 19000 |
| 2002-01-16 | 74500.00 | 74500.00 | 74000.00 | 74500.00 | 19000 |
| 2002-01-17 | 74900.00 | 74900.00 | 74400.00 | 74900.00 | 39000 |
| 2002-01-18 | 74900.00 | 74900.00 | 74700.00 | 74800.00 | 10000 |
| 2002-01-22 | 74600.00 | 74800.00 | 74000.00 | 74400.00 | 19000 |
| 2002-01-23 | 74000.00 | 74000.00 | 73400.00 | 73700.00 | 20000 |
| 2002-01-24 | 74000.00 | 74000.00 | 73800.00 | 73800.00 | 5000 |
| 2002-01-25 | 73900.00 | 74200.00 | 73800.00 | 74000.00 | 22000 |
| 2002-01-28 | 74000.00 | 74500.00 | 73900.00 | 74500.00 | 16000 |
| 2002-01-29 | 74200.00 | 74200.00 | 73000.00 | 73800.00 | 22000 |
| 2002-01-30 | 73800.00 | 73800.00 | 73400.00 | 73700.00 | 4000 |
| 2002-01-31 | 73800.00 | 73900.00 | 73000.00 | 73900.00 | 21000 |
| 2002-02-01 | 73900.00 | 74000.00 | 73300.00 | 73400.00 | 29000 |
| 2002-02-04 | 73200.00 | 73500.00 | 72900.00 | 73000.00 | 20000 |
| 2002-02-05 | 73500.00 | 73500.00 | 72400.00 | 72600.00 | 30000 |
| 2002-02-06 | 72900.00 | 73300.00 | 72100.00 | 72100.00 | 31000 |
| 2002-02-07 | 72100.00 | 72900.00 | 72100.00 | 72400.00 | 18000 |
| 2002-02-08 | 72700.00 | 73500.00 | 72700.00 | 73500.00 | 8000 |
| 2002-02-11 | 73300.00 | 73600.00 | 72800.00 | 73500.00 | 38000 |
| 2002-02-12 | 73300.00 | 73500.00 | 72800.00 | 73500.00 | 20000 |
| 2002-02-13 | 73500.00 | 74000.00 | 73000.00 | 73800.00 | 27000 |
| 2002-02-14 | 73800.00 | 73950.00 | 73300.00 | 73600.00 | 29000 |
| 2002-02-15 | 73500.00 | 73500.00 | 73105.00 | 73200.00 | 17000 |
| 2002-02-19 | 73100.00 | 73100.00 | 72700.00 | 72800.00 | 22900 |
| 2002-02-20 | 72900.00 | 73000.00 | 72800.00 | 73000.00 | 8000 |
| 2002-02-21 | 73300.00 | 73300.00 | 72400.00 | 72600.00 | 21000 |
| 2002-02-22 | 74000.00 | 74000.00 | 72900.00 | 73400.00 | 15000 |
| 2002-02-25 | 73400.00 | 73700.00 | 73000.00 | 73200.00 | 300 |
| 2002-02-26 | 73100.00 | 73900.00 | 73100.00 | 73800.00 | 15000 |
| 2002-02-27 | 73600.00 | 73600.00 | 72800.00 | 73000.00 | 24000 |
| 2002-02-28 | 73000.00 | 73000.00 | 72600.00 | 73000.00 | 13000 |
| 2002-03-01 | 73000.00 | 73300.00 | 73000.00 | 73200.00 | 6000 |
| 2002-03-04 | 73000.00 | 73000.00 | 72500.00 | 72700.00 | 31000 |
| 2002-03-05 | 72300.00 | 72300.00 | 72000.00 | 72000.00 | 29000 |
| 2002-03-06 | 71700.00 | 71700.00 | 70800.00 | 70800.00 | 23000 |
| 2002-03-07 | 70200.00 | 70500.00 | 69000.00 | 69800.00 | 73000 |
| 2002-03-08 | 70500.00 | 71900.00 | 70500.00 | 71800.00 | 80000 |
| 2002-03-11 | 71000.00 | 71700.00 | 70900.00 | 71600.00 | 70000 |
| 2002-03-12 | 71100.00 | 71700.00 | 71100.00 | 71500.00 | 19000 |
| 2002-03-13 | 71400.00 | 71500.00 | 71200.00 | 71400.00 | 24000 |
| 2002-03-14 | 71300.00 | 72300.00 | 71300.00 | 72000.00 | 56000 |
| 2002-03-15 | 71700.00 | 73000.00 | 71700.00 | 73000.00 | 16000 |
| 2002-03-18 | 73800.00 | 73975.00 | 73400.00 | 73400.00 | 36000 |
| 2002-03-19 | 73400.00 | 73400.00 | 73000.00 | 73400.00 | 31000 |
| 2002-03-20 | 73300.00 | 74500.00 | 72800.00 | 73000.00 | 69000 |
| 2002-03-21 | 72200.00 | 72750.00 | 72100.00 | 72100.00 | 16000 |
| 2002-03-22 | 72200.00 | 72400.00 | 71700.00 | 71700.00 | 6000 |
| 2002-03-25 | 71700.00 | 71900.00 | 71400.00 | 71500.00 | 13000 |
| 2002-03-26 | 71700.00 | 72000.00 | 71600.00 | 71600.00 | 8000 |
| 2002-03-27 | 71700.00 | 71700.00 | 71500.00 | 71500.00 | 9100 |
| 2002-03-28 | 71600.00 | 71600.00 | 70500.00 | 71100.00 | 50000 |
| 2002-04-01 | 70900.00 | 70900.00 | 70100.00 | 70650.00 | 17000 |
| 2002-04-02 | 70550.00 | 72500.00 | 70400.00 | 72500.00 | 22000 |
| 2002-04-03 | 72100.00 | 72450.00 | 71800.00 | 71800.00 | 21000 |
| 2002-04-04 | 71000.00 | 71300.00 | 70800.00 | 71100.00 | 7000 |
| 2002-04-05 | 70900.00 | 71400.00 | 70900.00 | 71100.00 | 16000 |
| 2002-04-08 | 70800.00 | 71200.00 | 70500.00 | 70500.00 | 13000 |
| 2002-04-09 | 70700.00 | 72000.00 | 70700.00 | 71800.00 | 42000 |
| 2002-04-10 | 71600.00 | 71600.00 | 71100.00 | 71400.00 | 21000 |
| 2002-04-11 | 71300.00 | 71300.00 | 70800.00 | 70900.00 | 17000 |
| 2002-04-12 | 71100.00 | 71350.00 | 71000.00 | 71000.00 | 22000 |
| 2002-04-15 | 70900.00 | 70900.00 | 70700.00 | 70700.00 | 3000 |
| 2002-04-16 | 71000.00 | 71500.00 | 71000.00 | 71000.00 | 28000 |
| 2002-04-17 | 71000.00 | 71800.00 | 71000.00 | 71200.00 | 56000 |
| 2002-04-18 | 70800.00 | 71600.00 | 70800.00 | 71300.00 | 20000 |
| 2002-04-19 | 71200.00 | 71500.00 | 71000.00 | 71000.00 | 10000 |
| 2002-04-22 | 70600.00 | 70900.00 | 70500.00 | 70700.00 | 11000 |
| 2002-04-23 | 70400.00 | 71800.00 | 70400.00 | 71800.00 | 23000 |
| 2002-04-24 | 71700.00 | 72200.00 | 71500.00 | 71500.00 | 24000 |
| 2002-04-25 | 71100.00 | 71450.00 | 70900.00 | 70900.00 | 35000 |
| 2002-04-26 | 70900.00 | 70900.00 | 69700.00 | 69800.00 | 65000 |
| 2002-04-29 | 71200.00 | 72300.00 | 71000.00 | 71500.00 | 97000 |
| 2002-04-30 | 71900.00 | 73500.00 | 71900.00 | 73450.00 | 99000 |
| 2002-05-01 | 73700.00 | 74850.00 | 73200.00 | 74500.00 | 58000 |
| 2002-05-02 | 73800.00 | 74700.00 | 73800.00 | 74000.00 | 22000 |
| 2002-05-03 | 73700.00 | 74300.00 | 72600.00 | 74300.00 | 27000 |
| 2002-05-06 | 74900.00 | 75000.00 | 73400.00 | 73800.00 | 75000 |
| 2002-05-07 | 73800.00 | 75200.00 | 73700.00 | 74900.00 | 52000 |
| 2002-05-08 | 74700.00 | 75300.00 | 74700.00 | 75200.00 | 21000 |
| 2002-05-09 | 75000.00 | 75900.00 | 74600.00 | 75900.00 | 31000 |
| 2002-05-10 | 75500.00 | 76000.00 | 75500.00 | 75700.00 | 18000 |
| 2002-05-13 | 76300.00 | 78000.00 | 76300.00 | 77500.00 | 47000 |
| 2002-05-14 | 77800.00 | 78000.00 | 77500.00 | 78000.00 | 37000 |
| 2002-05-15 | 78000.00 | 78400.00 | 77800.00 | 78300.00 | 30000 |
| 2002-05-16 | 78300.00 | 78500.00 | 78000.00 | 78100.00 | 29000 |
| 2002-05-17 | 78100.00 | 78300.00 | 77900.00 | 78300.00 | 18000 |
| 2002-05-20 | 77900.00 | 78200.00 | 77600.00 | 77600.00 | 200 |
| 2002-05-21 | 77800.00 | 78100.00 | 77800.00 | 77900.00 | 16000 |
| 2002-05-22 | 77200.00 | 77300.00 | 75900.00 | 75900.00 | 77000 |
| 2002-05-23 | 76400.00 | 76500.00 | 76000.00 | 76100.00 | 15000 |
| 2002-05-24 | 76105.00 | 76700.00 | 76000.00 | 76700.00 | 24000 |
| 2002-05-28 | 76700.00 | 77000.00 | 76700.00 | 76900.00 | 22000 |
| 2002-05-29 | 76600.00 | 76800.00 | 75400.00 | 75400.00 | 19000 |
| 2002-05-30 | 75100.00 | 75400.00 | 74900.00 | 75000.00 | 27000 |
| 2002-05-31 | 75000.00 | 75300.00 | 74600.00 | 74600.00 | 17000 |
| 2002-06-03 | 74900.00 | 74900.00 | 73700.00 | 74000.00 | 19000 |
| 2002-06-04 | 73700.00 | 74990.00 | 72100.00 | 74600.00 | 72000 |
| 2002-06-05 | 74900.00 | 75400.00 | 73700.00 | 74000.00 | 16000 |
| 2002-06-06 | 73700.00 | 75300.00 | 73500.00 | 74700.00 | 37000 |
| 2002-06-07 | 74200.00 | 74600.00 | 73850.00 | 74400.00 | 24000 |
| 2002-06-10 | 74500.00 | 74500.00 | 73500.00 | 73500.00 | 30000 |
| 2002-06-11 | 73500.00 | 73800.00 | 72000.00 | 72300.00 | 40700 |
| 2002-06-12 | 72000.00 | 73200.00 | 72000.00 | 73000.00 | 21000 |
| 2002-06-13 | 73700.00 | 74200.00 | 73600.00 | 73700.00 | 19000 |
| 2002-06-14 | 73400.00 | 73400.00 | 72700.00 | 73000.00 | 19000 |
| 2002-06-17 | 73600.00 | 73990.00 | 73000.00 | 73990.00 | 18000 |
| 2002-06-18 | 73800.00 | 73805.00 | 73700.00 | 73800.00 | 7000 |
| 2002-06-19 | 73600.00 | 73800.00 | 71900.00 | 72400.00 | 92000 |
| 2002-06-20 | 72400.00 | 72600.00 | 72400.00 | 72400.00 | 9000 |
| 2002-06-21 | 72400.00 | 72600.00 | 71700.00 | 72100.00 | 42000 |
| 2002-06-24 | 72200.00 | 72200.00 | 69900.00 | 71200.00 | 79000 |
| 2002-06-25 | 71800.00 | 71800.00 | 69100.00 | 69100.00 | 46000 |
| 2002-06-26 | 68500.00 | 68500.00 | 66650.00 | 67500.00 | 122000 |
| 2002-06-27 | 68500.00 | 69000.00 | 66500.00 | 67500.00 | 105000 |
| 2002-06-28 | 68200.00 | 69200.00 | 66500.00 | 66800.00 | 85000 |
| 2002-07-01 | 67800.00 | 68200.00 | 66500.00 | 66700.00 | 59000 |
| 2002-07-02 | 66100.00 | 67100.00 | 65500.00 | 65500.00 | 60000 |
| 2002-07-03 | 65500.00 | 66600.00 | 65500.00 | 66500.00 | 47000 |
| 2002-07-05 | 67100.00 | 68000.00 | 67100.00 | 68000.00 | 22000 |
| 2002-07-08 | 68400.00 | 69300.00 | 68100.00 | 68800.00 | 52000 |
| 2002-07-09 | 69200.00 | 70100.00 | 69000.00 | 69600.00 | 41000 |
| 2002-07-10 | 69900.00 | 69900.00 | 68700.00 | 68700.00 | 34000 |
| 2002-07-11 | 67900.00 | 68000.00 | 67000.00 | 67600.00 | 64000 |
| 2002-07-12 | 67300.00 | 67300.00 | 65300.00 | 66600.00 | 66000 |
| 2002-07-15 | 66900.00 | 66900.00 | 65000.00 | 65500.00 | 44000 |
| 2002-07-16 | 64900.00 | 67000.00 | 64900.00 | 65700.00 | 46000 |
| 2002-07-17 | 65200.00 | 66600.00 | 65200.00 | 65900.00 | 43000 |
| 2002-07-18 | 66500.00 | 66850.00 | 66300.00 | 66500.00 | 33000 |
| 2002-07-19 | 65700.00 | 67600.00 | 65600.00 | 67000.00 | 138000 |
| 2002-07-22 | 66200.00 | 66200.00 | 63000.00 | 63200.00 | 62000 |
| 2002-07-23 | 63600.00 | 64000.00 | 60700.00 | 61500.00 | 106000 |
| 2002-07-24 | 60000.00 | 63200.00 | 59600.00 | 63200.00 | 138000 |
| 2002-07-25 | 63200.00 | 64900.00 | 62900.00 | 63000.00 | 57000 |
| 2002-07-26 | 63200.00 | 64200.00 | 62900.00 | 63650.00 | 30000 |
| 2002-07-29 | 63650.00 | 69000.00 | 63650.00 | 68305.00 | 1100 |
| 2002-07-30 | 68000.00 | 70600.00 | 68000.00 | 70100.00 | 89000 |
| 2002-07-31 | 69800.00 | 70400.00 | 68300.00 | 68300.00 | 47000 |
| 2002-08-01 | 68800.00 | 69900.00 | 68600.00 | 69750.00 | 28000 |
| 2002-08-02 | 69750.00 | 70500.00 | 69750.00 | 70300.00 | 31000 |
| 2002-08-05 | 70400.00 | 70400.00 | 68000.00 | 68300.00 | 28000 |
| 2002-08-06 | 69500.00 | 70600.00 | 69500.00 | 69500.00 | 39000 |
| 2002-08-07 | 69400.00 | 70300.00 | 69400.00 | 70300.00 | 17000 |
| 2002-08-08 | 70300.00 | 70900.00 | 70100.00 | 70890.00 | 9000 |
| 2002-08-09 | 70700.00 | 71500.00 | 70450.00 | 71000.00 | 16000 |
| 2002-08-12 | 72200.00 | 73400.00 | 72000.00 | 72800.00 | 38000 |
| 2002-08-13 | 73500.00 | 74100.00 | 73400.00 | 74005.00 | 34000 |
| 2002-08-14 | 73805.00 | 73805.00 | 72600.00 | 73400.00 | 41000 |
| 2002-08-15 | 73500.00 | 74940.00 | 73500.00 | 74800.00 | 34000 |
| 2002-08-16 | 74600.00 | 75000.00 | 74500.00 | 75000.00 | 24000 |
| 2002-08-19 | 74500.00 | 75000.00 | 74500.00 | 74900.00 | 24000 |
| 2002-08-20 | 75000.00 | 75000.00 | 73300.00 | 73300.00 | 17000 |
| 2002-08-21 | 74000.00 | 74400.00 | 73700.00 | 74200.00 | 13000 |
| 2002-08-22 | 74300.00 | 74800.00 | 74300.00 | 74800.00 | 15000 |
| 2002-08-23 | 74800.00 | 75200.00 | 74300.00 | 75200.00 | 26000 |
| 2002-08-26 | 75200.00 | 75200.00 | 74800.00 | 75100.00 | 15000 |
| 2002-08-27 | 75400.00 | 75600.00 | 74700.00 | 74700.00 | 34000 |
| 2002-08-28 | 74200.00 | 74500.00 | 74000.00 | 74400.00 | 14000 |
| 2002-08-29 | 73700.00 | 74300.00 | 73500.00 | 74300.00 | 17000 |
| 2002-08-30 | 74300.00 | 74300.00 | 73000.00 | 73000.00 | 31000 |
| 2002-09-03 | 73000.00 | 73000.00 | 72000.00 | 72300.00 | 22000 |
| 2002-09-04 | 72400.00 | 72800.00 | 72000.00 | 72000.00 | 15000 |
| 2002-09-05 | 71810.00 | 73900.00 | 71500.00 | 73400.00 | 14000 |
| 2002-09-06 | 74200.00 | 74200.00 | 73500.00 | 73600.00 | 14000 |
| 2002-09-09 | 73400.00 | 74800.00 | 73400.00 | 74800.00 | 200 |
| 2002-09-10 | 74800.00 | 75900.00 | 74800.00 | 75800.00 | 54000 |
| 2002-09-11 | 75600.00 | 75800.00 | 75400.00 | 75500.00 | 11000 |
| 2002-09-12 | 75100.00 | 75500.00 | 74900.00 | 75500.00 | 15000 |
| 2002-09-13 | 74700.00 | 75000.00 | 74100.00 | 75000.00 | 12000 |
| 2002-09-16 | 75000.00 | 75200.00 | 74300.00 | 74900.00 | 15000 |
| 2002-09-17 | 75000.00 | 75500.00 | 74200.00 | 74900.00 | 21000 |
| 2002-09-18 | 74100.00 | 74500.00 | 74000.00 | 74500.00 | 17000 |
| 2002-09-19 | 73900.00 | 74000.00 | 72500.00 | 72500.00 | 17000 |
| 2002-09-20 | 71700.00 | 73800.00 | 71700.00 | 72200.00 | 41000 |
| 2002-09-23 | 72000.00 | 72000.00 | 69900.00 | 70710.00 | 52000 |
| 2002-09-24 | 70005.00 | 72500.00 | 70005.00 | 72490.00 | 28000 |
| 2002-09-25 | 72495.00 | 72495.00 | 71800.00 | 72000.00 | 21000 |
| 2002-09-26 | 72500.00 | 73000.00 | 71990.00 | 72400.00 | 25000 |
| 2002-09-27 | 73200.00 | 74000.00 | 73050.00 | 73100.00 | 46000 |
| 2002-09-30 | 73000.00 | 73900.00 | 72000.00 | 73900.00 | 42000 |
| 2002-10-01 | 74200.00 | 74800.00 | 72700.00 | 73700.00 | 55000 |
| 2002-10-02 | 72700.00 | 73000.00 | 71300.00 | 71690.00 | 41000 |
| 2002-10-03 | 71000.00 | 72800.00 | 71000.00 | 72800.00 | 81000 |
| 2002-10-04 | 72800.00 | 73500.00 | 72700.00 | 73300.00 | 42000 |
| 2002-10-07 | 73500.00 | 73500.00 | 71400.00 | 72100.00 | 44000 |
| 2002-10-08 | 72100.00 | 72100.00 | 70200.00 | 70200.00 | 62000 |
| 2002-10-09 | 69400.00 | 69400.00 | 68100.00 | 68100.00 | 50000 |
| 2002-10-10 | 68300.00 | 68800.00 | 67800.00 | 68300.00 | 30300 |
| 2002-10-11 | 69100.00 | 72000.00 | 69100.00 | 71000.00 | 64000 |
| 2002-10-14 | 70700.00 | 71100.00 | 70500.00 | 70910.00 | 8000 |
| 2002-10-15 | 72000.00 | 73600.00 | 72000.00 | 73600.00 | 36000 |
| 2002-10-16 | 73000.00 | 73500.00 | 72300.00 | 73005.00 | 19000 |
| 2002-10-17 | 73800.00 | 75000.00 | 73700.00 | 74400.00 | 27000 |
| 2002-10-18 | 73600.00 | 74100.00 | 73200.00 | 74000.00 | 40000 |
| 2002-10-21 | 73800.00 | 74100.00 | 72300.00 | 72800.00 | 44000 |
| 2002-10-22 | 72600.00 | 74500.00 | 72600.00 | 73500.00 | 63000 |
| 2002-10-23 | 73500.00 | 73800.00 | 73300.00 | 73600.00 | 34000 |
| 2002-10-24 | 73600.00 | 74000.00 | 73400.00 | 73800.00 | 31000 |
| 2002-10-25 | 73800.00 | 74100.00 | 73000.00 | 73000.00 | 33000 |
| 2002-10-28 | 73900.00 | 74050.00 | 73400.00 | 73743.00 | 62000 |
| 2002-10-29 | 73300.00 | 73400.00 | 72500.00 | 73100.00 | 12000 |
| 2002-10-30 | 73100.00 | 73100.00 | 72800.00 | 73100.00 | 22000 |
| 2002-10-31 | 72900.00 | 74190.00 | 72900.00 | 74190.00 | 33000 |
| 2002-11-01 | 73800.00 | 74000.00 | 73600.00 | 73800.00 | 5000 |
| 2002-11-04 | 74200.00 | 74400.00 | 73900.00 | 74200.00 | 33000 |
| 2002-11-05 | 74000.00 | 74000.00 | 73500.00 | 73900.00 | 13000 |
| 2002-11-06 | 74200.00 | 74300.00 | 73500.00 | 73800.00 | 31000 |
| 2002-11-07 | 73600.00 | 74000.00 | 73600.00 | 73600.00 | 12000 |
| 2002-11-08 | 73500.00 | 74700.00 | 73400.00 | 74700.00 | 38000 |
| 2002-11-11 | 74700.00 | 74700.00 | 73200.00 | 73900.00 | 20000 |
| 2002-11-12 | 74000.00 | 74000.00 | 72800.00 | 73375.00 | 35000 |
| 2002-11-13 | 72975.00 | 73300.00 | 72900.00 | 72990.00 | 40000 |
| 2002-11-14 | 72995.00 | 73600.00 | 72700.00 | 73600.00 | 26000 |
| 2002-11-15 | 73100.00 | 74000.00 | 73100.00 | 74000.00 | 12000 |
| 2002-11-18 | 73800.00 | 74050.00 | 73600.00 | 73700.00 | 21000 |
| 2002-11-19 | 73700.00 | 73800.00 | 73700.00 | 73800.00 | 5000 |
| 2002-11-20 | 73800.00 | 73800.00 | 72500.00 | 72500.00 | 43000 |
| 2002-11-21 | 72800.00 | 73500.00 | 72000.00 | 72400.00 | 41000 |
| 2002-11-22 | 71900.00 | 72400.00 | 71900.00 | 72000.00 | 45000 |
| 2002-11-25 | 72000.00 | 72000.00 | 69900.00 | 70600.00 | 76500 |
| 2002-11-26 | 70600.00 | 70900.00 | 69700.00 | 70500.00 | 54000 |
| 2002-11-27 | 70900.00 | 71200.00 | 70800.00 | 71050.00 | 20000 |
| 2002-11-29 | 71200.00 | 72500.00 | 71200.00 | 72300.00 | 6000 |
| 2002-12-02 | 73000.00 | 73200.00 | 72400.00 | 72500.00 | 14000 |
| 2002-12-03 | 71800.00 | 72500.00 | 71500.00 | 71600.00 | 29000 |
| 2002-12-04 | 71600.00 | 71600.00 | 71100.00 | 71100.00 | 12000 |
| 2002-12-05 | 70800.00 | 70800.00 | 70400.00 | 70400.00 | 8000 |
| 2002-12-06 | 70000.00 | 70900.00 | 69700.00 | 70400.00 | 35000 |
| 2002-12-09 | 70000.00 | 70200.00 | 69100.00 | 69300.00 | 38000 |
| 2002-12-10 | 69600.00 | 73000.00 | 69500.00 | 73000.00 | 51000 |
| 2002-12-11 | 71900.00 | 72700.00 | 71000.00 | 71500.00 | 44000 |
| 2002-12-12 | 71500.00 | 71800.00 | 71500.00 | 71600.00 | 11000 |
| 2002-12-13 | 71300.00 | 71425.00 | 71000.00 | 71200.00 | 21000 |
| 2002-12-16 | 71200.00 | 71700.00 | 71000.00 | 71075.00 | 20000 |
| 2002-12-17 | 70900.00 | 72000.00 | 70705.00 | 72000.00 | 61000 |
| 2002-12-18 | 71400.00 | 72000.00 | 71300.00 | 71900.00 | 15000 |
| 2002-12-19 | 71400.00 | 72200.00 | 71400.00 | 71500.00 | 27000 |
| 2002-12-20 | 71900.00 | 71900.00 | 71000.00 | 71000.00 | 14000 |
| 2002-12-23 | 71000.00 | 71400.00 | 70300.00 | 70600.00 | 45000 |
| 2002-12-24 | 70800.00 | 72200.00 | 70800.00 | 71600.00 | 14000 |
| 2002-12-26 | 72000.00 | 72900.00 | 72000.00 | 72900.00 | 25000 |
| 2002-12-27 | 72800.00 | 72900.00 | 72300.00 | 72500.00 | 12000 |
| 2002-12-30 | 72800.00 | 72990.00 | 72200.00 | 72600.00 | 24000 |
| 2002-12-31 | 72300.00 | 72900.00 | 72300.00 | 72750.00 | 23000 |
| 2003-01-02 | 72650.00 | 73005.00 | 71500.00 | 71700.00 | 40000 |
| 2003-01-03 | 72000.00 | 72500.00 | 71600.00 | 72000.00 | 34000 |
| 2003-01-06 | 72500.00 | 72500.00 | 70500.00 | 70805.00 | 70000 |
| 2003-01-07 | 71300.00 | 71400.00 | 70700.00 | 70800.00 | 63000 |
| 2003-01-08 | 70300.00 | 71300.00 | 70300.00 | 71105.00 | 33000 |
| 2003-01-09 | 71200.00 | 71300.00 | 70400.00 | 71000.00 | 19000 |
| 2003-01-10 | 70700.00 | 71100.00 | 70200.00 | 70500.00 | 21000 |
| 2003-01-13 | 70900.00 | 71000.00 | 70005.00 | 70005.00 | 27000 |
| 2003-01-14 | 70000.00 | 70000.00 | 69500.00 | 69700.00 | 54000 |
| 2003-01-15 | 69750.00 | 69950.00 | 69505.00 | 69600.00 | 45000 |
| 2003-01-16 | 69400.00 | 69600.00 | 68900.00 | 69400.00 | 43000 |
| 2003-01-17 | 69000.00 | 69500.00 | 68900.00 | 69200.00 | 31000 |
| 2003-01-21 | 69300.00 | 69300.00 | 67900.00 | 68000.00 | 48000 |
| 2003-01-22 | 68100.00 | 68300.00 | 67800.00 | 68000.00 | 62000 |
| 2003-01-23 | 68500.00 | 69400.00 | 68300.00 | 69300.00 | 35000 |
| 2003-01-24 | 69500.00 | 69500.00 | 67700.00 | 68500.00 | 33000 |
| 2003-01-27 | 68300.00 | 68400.00 | 67000.00 | 67100.00 | 38000 |
| 2003-01-28 | 67600.00 | 67700.00 | 67250.00 | 67500.00 | 46000 |
| 2003-01-29 | 67100.00 | 67600.00 | 67100.00 | 67600.00 | 33000 |
| 2003-01-30 | 67900.00 | 67900.00 | 67400.00 | 67500.00 | 14000 |
| 2003-01-31 | 67000.00 | 67600.00 | 66500.00 | 67600.00 | 53000 |
| 2003-02-03 | 67600.00 | 68490.00 | 67600.00 | 68490.00 | 36000 |
| 2003-02-04 | 68000.00 | 68000.00 | 66300.00 | 66700.00 | 47000 |
| 2003-02-05 | 66700.00 | 67700.00 | 66600.00 | 67300.00 | 21000 |
| 2003-02-06 | 67200.00 | 67200.00 | 65500.00 | 65600.00 | 26000 |
| 2003-02-07 | 66200.00 | 66200.00 | 63800.00 | 64200.00 | 50100 |
| 2003-02-10 | 64000.00 | 64000.00 | 63000.00 | 63000.00 | 21000 |
| 2003-02-11 | 63500.00 | 64500.00 | 63500.00 | 63800.00 | 27000 |
| 2003-02-12 | 63600.00 | 63600.00 | 62300.00 | 62900.00 | 34000 |
| 2003-02-13 | 63100.00 | 63400.00 | 62100.00 | 62200.00 | 45000 |
| 2003-02-14 | 61700.00 | 61700.00 | 60600.00 | 61200.00 | 98000 |
| 2003-02-18 | 61500.00 | 62800.00 | 61500.00 | 62800.00 | 44000 |
| 2003-02-19 | 62800.00 | 64500.00 | 62800.00 | 64400.00 | 39000 |
| 2003-02-20 | 64390.00 | 64500.00 | 63100.00 | 63100.00 | 26000 |
| 2003-02-21 | 63300.00 | 63300.00 | 62900.00 | 63100.00 | 60000 |
| 2003-02-24 | 62800.00 | 63800.00 | 62800.00 | 63400.00 | 30000 |
| 2003-02-25 | 63000.00 | 63500.00 | 63000.00 | 63010.00 | 23000 |
| 2003-02-26 | 63200.00 | 63200.00 | 62900.00 | 62900.00 | 11000 |
| 2003-02-27 | 63100.00 | 63100.00 | 62811.00 | 62900.00 | 13000 |
| 2003-02-28 | 62500.00 | 62500.00 | 61500.00 | 61700.00 | 59000 |
| 2003-03-03 | 63000.00 | 63500.00 | 62900.00 | 63400.00 | 36000 |
| 2003-03-04 | 63400.00 | 65000.00 | 63400.00 | 63900.00 | 53000 |
| 2003-03-05 | 63700.00 | 63700.00 | 63100.00 | 63100.00 | 28000 |
| 2003-03-06 | 63250.00 | 63600.00 | 63100.00 | 63590.00 | 16000 |
| 2003-03-07 | 63000.00 | 64800.00 | 62900.00 | 64800.00 | 22000 |
| 2003-03-10 | 65403.00 | 68500.00 | 65403.00 | 67700.00 | 58100 |
| 2003-03-11 | 67400.00 | 67800.00 | 67100.00 | 67750.00 | 26000 |
| 2003-03-12 | 67400.00 | 67800.00 | 67100.00 | 67300.00 | 50000 |
| 2003-03-13 | 67500.00 | 68650.00 | 67500.00 | 68500.00 | 66000 |
| 2003-03-14 | 68400.00 | 68400.00 | 67900.00 | 68100.00 | 25000 |
| 2003-03-17 | 68200.00 | 69300.00 | 68100.00 | 69000.00 | 22000 |
| 2003-03-18 | 69000.00 | 69000.00 | 68000.00 | 68000.00 | 42000 |
| 2003-03-19 | 68200.00 | 69500.00 | 67690.00 | 68900.00 | 58000 |
| 2003-03-20 | 68900.00 | 69500.00 | 68350.00 | 69000.00 | 40000 |
| 2003-03-21 | 69100.00 | 69400.00 | 68700.00 | 68700.00 | 44000 |
| 2003-03-24 | 68000.00 | 68000.00 | 66700.00 | 67000.00 | 24000 |
| 2003-03-25 | 67300.00 | 67500.00 | 66700.00 | 66800.00 | 32000 |
| 2003-03-26 | 66300.00 | 66400.00 | 66000.00 | 66010.00 | 42000 |
| 2003-03-27 | 65800.00 | 65900.00 | 65400.00 | 65400.00 | 26000 |
| 2003-03-28 | 65300.00 | 66200.00 | 65300.00 | 65300.00 | 36000 |
| 2003-03-31 | 65010.00 | 65200.00 | 63800.00 | 63800.00 | 70000 |
| 2003-04-01 | 64600.00 | 65500.00 | 64305.00 | 65500.00 | 47000 |
| 2003-04-02 | 66800.00 | 69700.00 | 66800.00 | 69700.00 | 52000 |
| 2003-04-03 | 69900.00 | 69900.00 | 68000.00 | 68800.00 | 27000 |
| 2003-04-04 | 69200.00 | 69500.00 | 69000.00 | 69200.00 | 32000 |
| 2003-04-07 | 70000.00 | 70500.00 | 68000.00 | 69400.00 | 55000 |
| 2003-04-08 | 68900.00 | 69500.00 | 68900.00 | 69300.00 | 29000 |
| 2003-04-09 | 69300.00 | 69700.00 | 69300.00 | 69600.00 | 23000 |
| 2003-04-10 | 69600.00 | 69800.00 | 69600.00 | 69715.00 | 20000 |
| 2003-04-11 | 69850.00 | 70000.00 | 69100.00 | 70000.00 | 41000 |
| 2003-04-14 | 69990.00 | 71500.00 | 69800.00 | 70990.00 | 34000 |
| 2003-04-15 | 71100.00 | 71200.00 | 70500.00 | 70500.00 | 35000 |
| 2003-04-16 | 70900.00 | 72100.00 | 70900.00 | 71000.00 | 31000 |
| 2003-04-17 | 70800.00 | 72000.00 | 70800.00 | 71900.00 | 13000 |
| 2003-04-21 | 72100.00 | 72400.00 | 71900.00 | 72150.00 | 26000 |
| 2003-04-22 | 72200.00 | 73600.00 | 72200.00 | 73400.00 | 108000 |
| 2003-04-23 | 73500.00 | 73500.00 | 72500.00 | 72700.00 | 22000 |
| 2003-04-24 | 72900.00 | 72900.00 | 71950.00 | 71950.00 | 38000 |
| 2003-04-25 | 71800.00 | 71800.00 | 70450.00 | 70650.00 | 37000 |
| 2003-04-28 | 71100.00 | 71100.00 | 70300.00 | 70500.00 | 32000 |
| 2003-04-29 | 70600.00 | 70900.00 | 70200.00 | 70300.00 | 26000 |
| 2003-04-30 | 70300.00 | 70500.00 | 69500.00 | 69815.00 | 79000 |
| 2003-05-01 | 70100.00 | 70400.00 | 69750.00 | 69800.00 | 90000 |
| 2003-05-02 | 69700.00 | 70600.00 | 69700.00 | 70400.00 | 47000 |
| 2003-05-05 | 71400.00 | 72800.00 | 71400.00 | 72800.00 | 116000 |
| 2003-05-06 | 73000.00 | 73890.00 | 72900.00 | 73500.00 | 42000 |
| 2003-05-07 | 73700.00 | 73990.00 | 73200.00 | 73900.00 | 30000 |
| 2003-05-08 | 73990.00 | 73990.00 | 72600.00 | 72600.00 | 29000 |
| 2003-05-09 | 72800.00 | 73000.00 | 72000.00 | 72700.00 | 44000 |
| 2003-05-12 | 73200.00 | 74200.00 | 73200.00 | 74000.00 | 41000 |
| 2003-05-13 | 73800.00 | 74100.00 | 73700.00 | 73800.00 | 28000 |
| 2003-05-14 | 73890.00 | 73900.00 | 73600.00 | 73600.00 | 14000 |
| 2003-05-15 | 73600.00 | 74000.00 | 73600.00 | 73600.00 | 37000 |
| 2003-05-16 | 73900.00 | 73900.00 | 73550.00 | 73550.00 | 19000 |
| 2003-05-19 | 73500.00 | 73500.00 | 72900.00 | 73490.00 | 24000 |
| 2003-05-20 | 73600.00 | 73600.00 | 73300.00 | 73400.00 | 22000 |
| 2003-05-21 | 73000.00 | 73200.00 | 72800.00 | 72990.00 | 20000 |
| 2003-05-22 | 73100.00 | 73400.00 | 73100.00 | 73400.00 | 27000 |
| 2003-05-23 | 73400.00 | 74100.00 | 73300.00 | 73850.00 | 42000 |
| 2003-05-27 | 73900.00 | 74200.00 | 73700.00 | 73700.00 | 22000 |
| 2003-05-28 | 73200.00 | 73500.00 | 72600.00 | 72800.00 | 53000 |
| 2003-05-29 | 72650.00 | 72700.00 | 71700.00 | 71700.00 | 44000 |
| 2003-05-30 | 72100.00 | 72200.00 | 70700.00 | 71000.00 | 91000 |
| 2003-06-02 | 71000.00 | 71500.00 | 70850.00 | 71100.00 | 87000 |
| 2003-06-03 | 71500.00 | 72700.00 | 71500.00 | 72500.00 | 31000 |
| 2003-06-04 | 72700.00 | 73200.00 | 72700.00 | 72800.00 | 24000 |
| 2003-06-05 | 72300.00 | 72400.00 | 72000.00 | 72000.00 | 24000 |
| 2003-06-06 | 72000.00 | 72200.00 | 71990.00 | 72000.00 | 38000 |
| 2003-06-09 | 72000.00 | 72500.00 | 71600.00 | 71700.00 | 18000 |
| 2003-06-10 | 72000.00 | 72210.00 | 72000.00 | 72000.00 | 38000 |
| 2003-06-11 | 72000.00 | 72290.00 | 72000.00 | 72000.00 | 47000 |
| 2003-06-12 | 72300.00 | 72800.00 | 72300.00 | 72400.00 | 32000 |
| 2003-06-13 | 72300.00 | 73300.00 | 72250.00 | 73300.00 | 66000 |
| 2003-06-16 | 73700.00 | 74200.00 | 73700.00 | 74000.00 | 20000 |
| 2003-06-17 | 74400.00 | 74450.00 | 74000.00 | 74400.00 | 59000 |
| 2003-06-18 | 74450.00 | 74995.00 | 74300.00 | 74995.00 | 58000 |
| 2003-06-19 | 74995.00 | 74995.00 | 74600.00 | 74900.00 | 45000 |
| 2003-06-20 | 74800.00 | 74900.00 | 74800.00 | 74850.00 | 10000 |
| 2003-06-23 | 74990.00 | 74990.00 | 74500.00 | 74900.00 | 28000 |
| 2003-06-24 | 74800.00 | 75500.00 | 74800.00 | 75000.00 | 80000 |
| 2003-06-25 | 75050.00 | 75200.00 | 73700.00 | 73700.00 | 24000 |
| 2003-06-26 | 74200.00 | 74200.00 | 73600.00 | 73700.00 | 17000 |
| 2003-06-27 | 73500.00 | 73500.00 | 72900.00 | 73000.00 | 35000 |
| 2003-06-30 | 73100.00 | 73400.00 | 72450.00 | 72500.00 | 83000 |
| 2003-07-01 | 72505.00 | 72900.00 | 72200.00 | 72500.00 | 45000 |
| 2003-07-02 | 72500.00 | 72600.00 | 72400.00 | 72600.00 | 51000 |
| 2003-07-03 | 72500.00 | 72500.00 | 72100.00 | 72100.00 | 21000 |
| 2003-07-07 | 72900.00 | 72900.00 | 71800.00 | 72000.00 | 70000 |
| 2003-07-08 | 72100.00 | 72200.00 | 71200.00 | 71200.00 | 153000 |
| 2003-07-09 | 71300.00 | 72900.00 | 70900.00 | 72500.00 | 89000 |
| 2003-07-10 | 72500.00 | 73400.00 | 72500.00 | 73100.00 | 44000 |
| 2003-07-11 | 73490.00 | 73700.00 | 73490.00 | 73500.00 | 6000 |
| 2003-07-14 | 73500.00 | 74500.00 | 73500.00 | 74000.00 | 26000 |
| 2003-07-15 | 74000.00 | 74000.00 | 73000.00 | 73000.00 | 28000 |
| 2003-07-16 | 73000.00 | 73000.00 | 71900.00 | 71900.00 | 83000 |
| 2003-07-17 | 72000.00 | 72000.00 | 71800.00 | 71800.00 | 66000 |
| 2003-07-18 | 71800.00 | 72000.00 | 71500.00 | 71500.00 | 73000 |
| 2003-07-21 | 71510.00 | 71600.00 | 71100.00 | 71100.00 | 65000 |
| 2003-07-22 | 71100.00 | 71400.00 | 71000.00 | 71200.00 | 97000 |
| 2003-07-23 | 71300.00 | 71900.00 | 71300.00 | 71850.00 | 11000 |
| 2003-07-24 | 72000.00 | 72200.00 | 71900.00 | 72100.00 | 15000 |
| 2003-07-25 | 72000.00 | 72000.00 | 71800.00 | 71800.00 | 13000 |
| 2003-07-28 | 72000.00 | 72700.00 | 71900.00 | 71900.00 | 32000 |
| 2003-07-29 | 72000.00 | 72700.00 | 72000.00 | 72500.00 | 36000 |
| 2003-07-30 | 72500.00 | 72500.00 | 72000.00 | 72200.00 | 26000 |
| 2003-07-31 | 72400.00 | 72400.00 | 72000.00 | 72010.00 | 36000 |
| 2003-08-01 | 72000.00 | 72050.00 | 71900.00 | 72000.00 | 36000 |
| 2003-08-04 | 72000.00 | 72195.00 | 71990.00 | 72190.00 | 17000 |
| 2003-08-05 | 71950.00 | 72000.00 | 71700.00 | 71900.00 | 44000 |
| 2003-08-06 | 72200.00 | 72200.00 | 71810.00 | 71900.00 | 60000 |
| 2003-08-07 | 71900.00 | 72200.00 | 71900.00 | 72200.00 | 55000 |
| 2003-08-08 | 72200.00 | 72400.00 | 72150.00 | 72400.00 | 37000 |
| 2003-08-11 | 74900.00 | 75900.00 | 74000.00 | 74800.00 | 159000 |
| 2003-08-12 | 75400.00 | 75500.00 | 74600.00 | 75500.00 | 44000 |
| 2003-08-13 | 75100.00 | 75400.00 | 75000.00 | 75100.00 | 45000 |
| 2003-08-14 | 75350.00 | 75400.00 | 74900.00 | 75300.00 | 63000 |
| 2003-08-15 | 75150.00 | 75305.00 | 74905.00 | 75000.00 | 18000 |
| 2003-08-18 | 75010.00 | 75500.00 | 75010.00 | 75500.00 | 70000 |
| 2003-08-19 | 75500.00 | 75900.00 | 75500.00 | 75900.00 | 71000 |
| 2003-08-20 | 75900.00 | 76200.00 | 75900.00 | 76200.00 | 57000 |
| 2003-08-21 | 76204.00 | 76310.00 | 75950.00 | 76200.00 | 35000 |
| 2003-08-22 | 76400.00 | 76400.00 | 76200.00 | 76200.00 | 41000 |
| 2003-08-25 | 76175.00 | 76175.00 | 75400.00 | 75600.00 | 13000 |
| 2003-08-26 | 75700.00 | 75975.00 | 75600.00 | 75975.00 | 26000 |
| 2003-08-27 | 76000.00 | 76000.00 | 75600.00 | 75600.00 | 13000 |
| 2003-08-28 | 75850.00 | 76000.00 | 75750.00 | 75775.00 | 18000 |
| 2003-08-29 | 75400.00 | 75800.00 | 75400.00 | 75775.00 | 33000 |
| 2003-09-02 | 76000.00 | 76000.00 | 75600.00 | 75600.00 | 25000 |
| 2003-09-03 | 75600.00 | 75900.00 | 75600.00 | 75800.00 | 38000 |
| 2003-09-04 | 75800.00 | 75800.00 | 75600.00 | 75600.00 | 18000 |
| 2003-09-05 | 75700.00 | 75700.00 | 75100.00 | 75499.00 | 24000 |
| 2003-09-08 | 75800.00 | 75800.00 | 75700.00 | 75700.00 | 14000 |
| 2003-09-09 | 75700.00 | 75900.00 | 75400.00 | 75600.00 | 64000 |
| 2003-09-10 | 75600.00 | 75700.00 | 75100.00 | 75600.00 | 29000 |
| 2003-09-11 | 75600.00 | 76000.00 | 75000.00 | 75800.00 | 41000 |
| 2003-09-12 | 75500.00 | 75800.00 | 75300.00 | 75800.00 | 13000 |
| 2003-09-15 | 75000.00 | 75100.00 | 74300.00 | 74750.00 | 26000 |
| 2003-09-16 | 74500.00 | 75700.00 | 74500.00 | 75700.00 | 69000 |
| 2003-09-17 | 75700.00 | 75700.00 | 74400.00 | 74600.00 | 35000 |
| 2003-09-18 | 74610.00 | 75400.00 | 74610.00 | 75100.00 | 23000 |
| 2003-09-19 | 75300.00 | 76300.00 | 75300.00 | 76000.00 | 82000 |
| 2003-09-22 | 75500.00 | 75800.00 | 75425.00 | 75790.00 | 25000 |
| 2003-09-23 | 75900.00 | 75990.00 | 75500.00 | 75900.00 | 31000 |
| 2003-09-24 | 75800.00 | 75800.00 | 75300.00 | 75300.00 | 11000 |
| 2003-09-25 | 75500.00 | 75700.00 | 75310.00 | 75389.00 | 15000 |
| 2003-09-26 | 75210.00 | 75400.00 | 75000.00 | 75002.00 | 9000 |
| 2003-09-29 | 75210.00 | 75300.00 | 75200.00 | 75200.00 | 8000 |
| 2003-09-30 | 74900.00 | 75000.00 | 74650.00 | 75000.00 | 25000 |
| 2003-10-01 | 75200.00 | 75500.00 | 75200.00 | 75350.00 | 24000 |
| 2003-10-02 | 75400.00 | 75400.00 | 75150.00 | 75300.00 | 20000 |
| 2003-10-03 | 75900.00 | 76500.00 | 75900.00 | 76000.00 | 28000 |
| 2003-10-06 | 76000.00 | 76000.00 | 75500.00 | 75800.00 | 14000 |
| 2003-10-07 | 75550.00 | 75750.00 | 75400.00 | 75550.00 | 39000 |
| 2003-10-08 | 75750.00 | 75875.00 | 75574.00 | 75610.00 | 18000 |
| 2003-10-09 | 75900.00 | 75950.00 | 75700.00 | 75700.00 | 16000 |
| 2003-10-10 | 75300.00 | 75700.00 | 75300.00 | 75700.00 | 21000 |
| 2003-10-13 | 75790.00 | 75950.00 | 75790.00 | 75950.00 | 21000 |
| 2003-10-14 | 75990.00 | 76600.00 | 75900.00 | 76600.00 | 57000 |
| 2003-10-15 | 76600.00 | 77000.00 | 76600.00 | 76975.00 | 28000 |
| 2003-10-16 | 77200.00 | 77790.00 | 77200.00 | 77745.00 | 19000 |
| 2003-10-17 | 77700.00 | 77800.00 | 76911.00 | 77000.00 | 15000 |
| 2003-10-20 | 76900.00 | 77200.00 | 75900.00 | 75905.00 | 28000 |
| 2003-10-21 | 76300.00 | 76700.00 | 76300.00 | 76500.00 | 12000 |
| 2003-10-22 | 76100.00 | 76100.00 | 75800.00 | 75950.00 | 8000 |
| 2003-10-23 | 75950.00 | 75960.00 | 75500.00 | 75750.00 | 20000 |
| 2003-10-24 | 75800.00 | 76500.00 | 75800.00 | 76200.00 | 34000 |
| 2003-10-27 | 77500.00 | 77900.00 | 76500.00 | 76500.00 | 44000 |
| 2003-10-28 | 76510.00 | 77740.00 | 76500.00 | 77500.00 | 43000 |
| 2003-10-29 | 77990.00 | 77990.00 | 77600.00 | 77800.00 | 32000 |
| 2003-10-30 | 77990.00 | 77995.00 | 77715.00 | 77950.00 | 12000 |
| 2003-10-31 | 78000.00 | 78100.00 | 77800.00 | 77810.00 | 43000 |
| 2003-11-03 | 78100.00 | 79000.00 | 78100.00 | 79000.00 | 29000 |
| 2003-11-04 | 78990.00 | 79950.00 | 78990.00 | 79800.00 | 35000 |
| 2003-11-05 | 79815.00 | 80400.00 | 79815.00 | 80000.00 | 40000 |
| 2003-11-06 | 80000.00 | 80300.00 | 80000.00 | 80000.00 | 30000 |
| 2003-11-07 | 79900.00 | 80100.00 | 79600.00 | 80000.00 | 31000 |
| 2003-11-10 | 80200.00 | 81600.00 | 79800.00 | 80000.00 | 58000 |
| 2003-11-11 | 80000.00 | 80100.00 | 79800.00 | 80000.00 | 33000 |
| 2003-11-12 | 80300.00 | 80750.00 | 80000.00 | 80750.00 | 24000 |
| 2003-11-13 | 80500.00 | 80990.00 | 80300.00 | 80800.00 | 20000 |
| 2003-11-14 | 80800.00 | 81800.00 | 80800.00 | 81790.00 | 30000 |
| 2003-11-17 | 81000.00 | 81700.00 | 80600.00 | 81700.00 | 21000 |
| 2003-11-18 | 81800.00 | 81900.00 | 81700.00 | 81900.00 | 31000 |
| 2003-11-19 | 81900.00 | 82100.00 | 81900.00 | 82100.00 | 23000 |
| 2003-11-20 | 81900.00 | 82200.00 | 81800.00 | 82200.00 | 15000 |
| 2003-11-21 | 82500.00 | 82650.00 | 82200.00 | 82650.00 | 33000 |
| 2003-11-24 | 83000.00 | 83590.00 | 83000.00 | 83490.00 | 27000 |
| 2003-11-25 | 83900.00 | 84500.00 | 83900.00 | 84300.00 | 19000 |
| 2003-11-26 | 84500.00 | 84500.00 | 83400.00 | 83810.00 | 20000 |
| 2003-11-28 | 84000.00 | 84200.00 | 83750.00 | 83750.00 | 9000 |
| 2003-12-01 | 84100.00 | 84500.00 | 84000.00 | 84000.00 | 28000 |
| 2003-12-02 | 83910.00 | 84190.00 | 83800.00 | 84190.00 | 24000 |
| 2003-12-03 | 84420.00 | 84500.00 | 84300.00 | 84400.00 | 16000 |
| 2003-12-04 | 84240.00 | 84300.00 | 84000.00 | 84290.00 | 6000 |
| 2003-12-05 | 84198.00 | 84300.00 | 83810.00 | 84095.00 | 25000 |
| 2003-12-08 | 83900.00 | 84300.00 | 83900.00 | 83900.00 | 21000 |
| 2003-12-09 | 84300.00 | 84300.00 | 83610.00 | 83800.00 | 19000 |
| 2003-12-10 | 83800.00 | 83900.00 | 83000.00 | 83700.00 | 40000 |
| 2003-12-11 | 83500.00 | 83900.00 | 83500.00 | 83900.00 | 12000 |
| 2003-12-12 | 83750.00 | 83800.00 | 83300.00 | 83600.00 | 35000 |
| 2003-12-15 | 83810.00 | 84000.00 | 83000.00 | 83500.00 | 22000 |
| 2003-12-16 | 83289.00 | 83289.00 | 82900.00 | 82900.00 | 15000 |
| 2003-12-17 | 82700.00 | 82700.00 | 82100.00 | 82225.00 | 16000 |
| 2003-12-18 | 82300.00 | 82600.00 | 82300.00 | 82600.00 | 57000 |
| 2003-12-19 | 82950.00 | 83400.00 | 82800.00 | 83400.00 | 35000 |
| 2003-12-22 | 83500.00 | 83575.00 | 82900.00 | 83200.00 | 9000 |
| 2003-12-23 | 83300.00 | 84100.00 | 83000.00 | 83000.00 | 28000 |
| 2003-12-24 | 82800.00 | 83000.00 | 82800.00 | 83000.00 | 5000 |
| 2003-12-26 | 82800.00 | 82800.00 | 82800.00 | 82800.00 | 3000 |
| 2003-12-29 | 83700.00 | 84200.00 | 83300.00 | 84200.00 | 45000 |
| 2003-12-30 | 84700.00 | 84700.00 | 84300.00 | 84500.00 | 30000 |
| 2003-12-31 | 84500.00 | 84500.00 | 84200.00 | 84250.00 | 34000 |
| 2004-01-02 | 84250.00 | 84250.00 | 84000.00 | 84250.00 | 33000 |
| 2004-01-05 | 84800.00 | 84990.00 | 84600.00 | 84800.00 | 27000 |
| 2004-01-06 | 85000.00 | 85800.00 | 85000.00 | 85700.00 | 32000 |
| 2004-01-07 | 85995.00 | 86190.00 | 85800.00 | 86190.00 | 30000 |
| 2004-01-08 | 86400.00 | 86450.00 | 85000.00 | 85000.00 | 55000 |
| 2004-01-09 | 85100.00 | 85974.00 | 85100.00 | 85974.00 | 19000 |
| 2004-01-12 | 85950.00 | 86100.00 | 85450.00 | 85450.00 | 24000 |
| 2004-01-13 | 85450.00 | 86100.00 | 85450.00 | 86090.00 | 13000 |
| 2004-01-14 | 86375.00 | 86375.00 | 86000.00 | 86005.00 | 15000 |
| 2004-01-15 | 86190.00 | 86190.00 | 85600.00 | 85600.00 | 16000 |
| 2004-01-16 | 86300.00 | 86300.00 | 86000.00 | 86200.00 | 27000 |
| 2004-01-20 | 86200.00 | 86900.00 | 86110.00 | 86650.00 | 40000 |
| 2004-01-21 | 86500.00 | 87500.00 | 86400.00 | 87400.00 | 53000 |
| 2004-01-22 | 87600.00 | 88500.00 | 87400.00 | 88500.00 | 42000 |
| 2004-01-23 | 88700.00 | 90200.00 | 88700.00 | 89590.00 | 56000 |
| 2004-01-26 | 90000.00 | 90500.00 | 89800.00 | 90360.00 | 35000 |
| 2004-01-27 | 90200.00 | 90200.00 | 89800.00 | 89800.00 | 46000 |
| 2004-01-28 | 89800.00 | 89800.00 | 88600.00 | 89300.00 | 51000 |
| 2004-01-29 | 89200.00 | 89200.00 | 88000.00 | 88700.00 | 69000 |
| 2004-01-30 | 88700.00 | 89490.00 | 88300.00 | 89490.00 | 45000 |
| 2004-02-02 | 89200.00 | 89750.00 | 89000.00 | 89750.00 | 19000 |
| 2004-02-03 | 90000.00 | 91000.00 | 90000.00 | 90800.00 | 40000 |
| 2004-02-04 | 89900.00 | 90600.00 | 89900.00 | 90600.00 | 22000 |
| 2004-02-05 | 90695.00 | 90695.00 | 89900.00 | 90005.00 | 13000 |
| 2004-02-06 | 90200.00 | 90200.00 | 89800.00 | 90200.00 | 39000 |
| 2004-02-09 | 90200.00 | 90700.00 | 90200.00 | 90675.00 | 18000 |
| 2004-02-10 | 90800.00 | 92200.00 | 90800.00 | 92000.00 | 35000 |
| 2004-02-11 | 92400.00 | 92400.00 | 92100.00 | 92100.00 | 13000 |
| 2004-02-12 | 92000.00 | 92000.00 | 91500.00 | 91600.00 | 32000 |
| 2004-02-13 | 91950.00 | 91950.00 | 91700.00 | 91900.00 | 12000 |
| 2004-02-17 | 92000.00 | 92100.00 | 91900.00 | 92000.00 | 30000 |
| 2004-02-18 | 92600.00 | 92845.00 | 92210.00 | 92690.00 | 23000 |
| 2004-02-19 | 92700.00 | 93100.00 | 92700.00 | 93100.00 | 17000 |
| 2004-02-20 | 93600.00 | 93700.00 | 93575.00 | 93575.00 | 16000 |
| 2004-02-23 | 93750.00 | 94500.00 | 93750.00 | 94400.00 | 29000 |
| 2004-02-24 | 94500.00 | 95300.00 | 94400.00 | 95060.00 | 51000 |
| 2004-02-25 | 95400.00 | 95700.00 | 95000.00 | 95200.00 | 23000 |
| 2004-02-26 | 95300.00 | 95400.00 | 94700.00 | 94700.00 | 26000 |
| 2004-02-27 | 94700.00 | 94800.00 | 94000.00 | 94500.00 | 36000 |
| 2004-03-01 | 94500.00 | 94500.00 | 93705.00 | 94000.00 | 13000 |
| 2004-03-02 | 94100.00 | 94100.00 | 92900.00 | 92900.00 | 12000 |
| 2004-03-03 | 92700.00 | 92700.00 | 91000.00 | 91800.00 | 40000 |
| 2004-03-04 | 91500.00 | 92000.00 | 90700.00 | 92000.00 | 20000 |
| 2004-03-05 | 92000.00 | 94000.00 | 92000.00 | 93600.00 | 28000 |
| 2004-03-08 | 94500.00 | 94800.00 | 94000.00 | 94000.00 | 31000 |
| 2004-03-09 | 94000.00 | 94800.00 | 94000.00 | 94790.00 | 42000 |
| 2004-03-10 | 94900.00 | 94900.00 | 93200.00 | 93500.00 | 35000 |
| 2004-03-11 | 93400.00 | 93400.00 | 91800.00 | 91900.00 | 41000 |
| 2004-03-12 | 92200.00 | 92400.00 | 92000.00 | 92150.00 | 36000 |
| 2004-03-15 | 91900.00 | 92100.00 | 91700.00 | 92000.00 | 27000 |
| 2004-03-16 | 92200.00 | 93100.00 | 91400.00 | 91510.00 | 29000 |
| 2004-03-17 | 92000.00 | 92300.00 | 91400.00 | 91800.00 | 37000 |
| 2004-03-18 | 92000.00 | 92230.00 | 91705.00 | 91800.00 | 14000 |
| 2004-03-19 | 92300.00 | 92900.00 | 92300.00 | 92300.00 | 25000 |
| 2004-03-22 | 92100.00 | 92100.00 | 91300.00 | 92000.00 | 21000 |
| 2004-03-23 | 92200.00 | 92200.00 | 91000.00 | 91208.00 | 29000 |
| 2004-03-24 | 91000.00 | 91200.00 | 91000.00 | 91190.00 | 16000 |
| 2004-03-25 | 91100.00 | 91500.00 | 91005.00 | 91200.00 | 16000 |
| 2004-03-26 | 91500.00 | 91800.00 | 91500.00 | 91700.00 | 15000 |
| 2004-03-29 | 91950.00 | 92290.00 | 91800.00 | 92290.00 | 18000 |
| 2004-03-30 | 92500.00 | 93000.00 | 92300.00 | 93000.00 | 28000 |
| 2004-03-31 | 93200.00 | 94100.00 | 93200.00 | 93300.00 | 19000 |
| 2004-04-01 | 93200.00 | 94000.00 | 93200.00 | 93600.00 | 24000 |
| 2004-04-02 | 94300.00 | 94800.00 | 94000.00 | 94200.00 | 40000 |
| 2004-04-05 | 94990.00 | 95490.00 | 94700.00 | 95490.00 | 43000 |
| 2004-04-06 | 95500.00 | 95500.00 | 94300.00 | 94500.00 | 14000 |
| 2004-04-07 | 94400.00 | 94400.00 | 93900.00 | 94301.00 | 8000 |
| 2004-04-08 | 94700.00 | 95200.00 | 94330.00 | 94340.00 | 23000 |
| 2004-04-12 | 94600.00 | 95650.00 | 94300.00 | 95650.00 | 17000 |
| 2004-04-13 | 95400.00 | 95500.00 | 93600.00 | 93600.00 | 23000 |
| 2004-04-14 | 93400.00 | 94200.00 | 93305.00 | 94200.00 | 18000 |
| 2004-04-15 | 94600.00 | 94600.00 | 93000.00 | 93002.00 | 8000 |
| 2004-04-16 | 92900.00 | 92900.00 | 92200.00 | 92450.00 | 15000 |
| 2004-04-19 | 92450.00 | 92615.00 | 92210.00 | 92615.00 | 11000 |
| 2004-04-20 | 93400.00 | 93400.00 | 92500.00 | 92500.00 | 10000 |
| 2004-04-21 | 92600.00 | 92600.00 | 92000.00 | 92000.00 | 24000 |
| 2004-04-22 | 91900.00 | 92400.00 | 91800.00 | 92400.00 | 45000 |
| 2004-04-23 | 92900.00 | 93350.00 | 92700.00 | 93300.00 | 58000 |
| 2004-04-26 | 93690.00 | 93690.00 | 93000.00 | 93300.00 | 41000 |
| 2004-04-27 | 93050.00 | 93700.00 | 93000.00 | 93000.00 | 16000 |
| 2004-04-28 | 93000.00 | 93500.00 | 92350.00 | 93500.00 | 32000 |
| 2004-04-29 | 93590.00 | 93590.00 | 93100.00 | 93500.00 | 14000 |
| 2004-04-30 | 93400.00 | 93400.00 | 93100.00 | 93390.00 | 8000 |
| 2004-05-03 | 93700.00 | 93700.00 | 92550.00 | 92900.00 | 70000 |
| 2004-05-04 | 93200.00 | 93200.00 | 92200.00 | 92500.00 | 23000 |
| 2004-05-05 | 92400.00 | 93200.00 | 92200.00 | 92900.00 | 20000 |
| 2004-05-06 | 92900.00 | 92900.00 | 91400.00 | 91501.00 | 15000 |
| 2004-05-07 | 91900.00 | 92000.00 | 91400.00 | 91400.00 | 26000 |
| 2004-05-10 | 90800.00 | 90800.00 | 86000.00 | 87000.00 | 67000 |
| 2004-05-11 | 87300.00 | 89250.00 | 87300.00 | 88004.00 | 58000 |
| 2004-05-12 | 87900.00 | 87900.00 | 86010.00 | 86604.00 | 58000 |
| 2004-05-13 | 86625.00 | 86725.00 | 85100.00 | 85500.00 | 62000 |
| 2004-05-14 | 85750.00 | 86500.00 | 85200.00 | 86500.00 | 49000 |
| 2004-05-17 | 86000.00 | 86800.00 | 85700.00 | 86500.00 | 66000 |
| 2004-05-18 | 87000.00 | 88105.00 | 87000.00 | 88105.00 | 17000 |
| 2004-05-19 | 88900.00 | 89600.00 | 88700.00 | 88900.00 | 28000 |
| 2004-05-20 | 89200.00 | 89800.00 | 89200.00 | 89800.00 | 7000 |
| 2004-05-21 | 90000.00 | 90100.00 | 89000.00 | 89000.00 | 15000 |
| 2004-05-24 | 89600.00 | 89600.00 | 87500.00 | 88000.00 | 28000 |
| 2004-05-25 | 87200.00 | 88000.00 | 86700.00 | 87000.00 | 18000 |
| 2004-05-26 | 87000.00 | 87800.00 | 87000.00 | 87800.00 | 10000 |
| 2004-05-27 | 88100.00 | 89000.00 | 88100.00 | 88450.00 | 15000 |
| 2004-05-28 | 89000.00 | 89000.00 | 88900.00 | 89000.00 | 14000 |
| 2004-06-01 | 89100.00 | 89900.00 | 89100.00 | 89900.00 | 9000 |
| 2004-06-02 | 90100.00 | 90300.00 | 89750.00 | 89750.00 | 12000 |
| 2004-06-03 | 89750.00 | 89750.00 | 88510.00 | 88850.00 | 5000 |
| 2004-06-04 | 89400.00 | 89800.00 | 89200.00 | 89200.00 | 4000 |
| 2004-06-07 | 89850.00 | 90300.00 | 89700.00 | 89900.00 | 13000 |
| 2004-06-08 | 89705.00 | 89950.00 | 89700.00 | 89950.00 | 8000 |
| 2004-06-09 | 89950.00 | 89950.00 | 89100.00 | 89800.00 | 5000 |
| 2004-06-10 | 89800.00 | 89800.00 | 89600.00 | 89600.00 | 9000 |
| 2004-06-14 | 89405.00 | 89410.00 | 89100.00 | 89100.00 | 6000 |
| 2004-06-15 | 89000.00 | 89425.00 | 89000.00 | 89425.00 | 18000 |
| 2004-06-16 | 89225.00 | 89770.00 | 88610.00 | 88610.00 | 21000 |
| 2004-06-17 | 88300.00 | 88500.00 | 88000.00 | 88300.00 | 17000 |
| 2004-06-18 | 88300.00 | 88550.00 | 87300.00 | 87301.00 | 32000 |
| 2004-06-21 | 87000.00 | 87300.00 | 86000.00 | 86510.00 | 33000 |
| 2004-06-22 | 86900.00 | 87150.00 | 86590.00 | 86590.00 | 16000 |
| 2004-06-23 | 86700.00 | 87300.00 | 86600.00 | 86950.00 | 19000 |
| 2004-06-24 | 87100.00 | 87490.00 | 87100.00 | 87380.00 | 21000 |
| 2004-06-25 | 87350.00 | 87900.00 | 87300.00 | 87600.00 | 31000 |
| 2004-06-28 | 87800.00 | 88000.00 | 87100.00 | 87400.00 | 27000 |
| 2004-06-29 | 87100.00 | 88100.00 | 87100.00 | 88000.00 | 26000 |
| 2004-06-30 | 88500.00 | 88950.00 | 88300.00 | 88950.00 | 41000 |
| 2004-07-01 | 89100.00 | 89600.00 | 88700.00 | 89500.00 | 42000 |
| 2004-07-02 | 89995.00 | 89995.00 | 89800.00 | 89990.00 | 30000 |
| 2004-07-06 | 89900.00 | 90300.00 | 89650.00 | 90300.00 | 43000 |
| 2004-07-07 | 90300.00 | 90400.00 | 90000.00 | 90400.00 | 29000 |
| 2004-07-08 | 90600.00 | 90600.00 | 90200.00 | 90300.00 | 17000 |
| 2004-07-09 | 90000.00 | 90000.00 | 89900.00 | 90000.00 | 18000 |
| 2004-07-12 | 90000.00 | 90500.00 | 89900.00 | 90500.00 | 23000 |
| 2004-07-13 | 90500.00 | 90600.00 | 90350.00 | 90600.00 | 19000 |
| 2004-07-14 | 90750.00 | 90750.00 | 89900.00 | 90400.00 | 17000 |
| 2004-07-15 | 90300.00 | 90300.00 | 90000.00 | 90300.00 | 12000 |
| 2004-07-16 | 90550.00 | 90700.00 | 90550.00 | 90600.00 | 7000 |
| 2004-07-19 | 90500.00 | 90500.00 | 90300.00 | 90390.00 | 5000 |
| 2004-07-20 | 90200.00 | 90200.00 | 89855.00 | 89855.00 | 5000 |
| 2004-07-21 | 89900.00 | 90050.00 | 89000.00 | 89890.00 | 25000 |
| 2004-07-22 | 89650.00 | 89650.00 | 87500.00 | 88590.00 | 44000 |
| 2004-07-23 | 88500.00 | 88690.00 | 87900.00 | 88100.00 | 39000 |
| 2004-07-26 | 88075.00 | 88075.00 | 87110.00 | 87110.00 | 26000 |
| 2004-07-27 | 87300.00 | 88100.00 | 87110.00 | 87110.00 | 29000 |
| 2004-07-28 | 87000.00 | 87100.00 | 86550.00 | 86950.00 | 24000 |
| 2004-07-29 | 86800.00 | 88000.00 | 86800.00 | 88000.00 | 21000 |
| 2004-07-30 | 87300.00 | 87300.00 | 86800.00 | 87250.00 | 21000 |
| 2004-08-02 | 86600.00 | 86800.00 | 86000.00 | 86800.00 | 26000 |
| 2004-08-03 | 86500.00 | 86500.00 | 85600.00 | 86200.00 | 38000 |
| 2004-08-04 | 86000.00 | 86000.00 | 85450.00 | 85700.00 | 18000 |
| 2004-08-05 | 85500.00 | 85650.00 | 85200.00 | 85550.00 | 11000 |
| 2004-08-06 | 85555.00 | 85800.00 | 85410.00 | 85800.00 | 23000 |
| 2004-08-09 | 85000.00 | 85000.00 | 83750.00 | 83750.00 | 47000 |
| 2004-08-10 | 83500.00 | 86175.00 | 83400.00 | 86170.00 | 22000 |
| 2004-08-11 | 86000.00 | 86000.00 | 84910.00 | 85325.00 | 19000 |
| 2004-08-12 | 85300.00 | 85600.00 | 85000.00 | 85200.00 | 31000 |
| 2004-08-13 | 85200.00 | 85400.00 | 85000.00 | 85100.00 | 18000 |
| 2004-08-16 | 85100.00 | 85500.00 | 85090.00 | 85090.00 | 10000 |
| 2004-08-17 | 85800.00 | 87010.00 | 85800.00 | 86500.00 | 29000 |
| 2004-08-18 | 86200.00 | 86700.00 | 86200.00 | 86500.00 | 21000 |
| 2004-08-19 | 86600.00 | 86650.00 | 86490.00 | 86490.00 | 7000 |
| 2004-08-20 | 86800.00 | 86950.00 | 86600.00 | 86950.00 | 11000 |
| 2004-08-23 | 86750.00 | 86750.00 | 86050.00 | 86400.00 | 23000 |
| 2004-08-24 | 86700.00 | 86700.00 | 84900.00 | 85300.00 | 23000 |
| 2004-08-25 | 85100.00 | 87000.00 | 85000.00 | 86800.00 | 20000 |
| 2004-08-26 | 86100.00 | 86400.00 | 85800.00 | 86400.00 | 22000 |
| 2004-08-27 | 86200.00 | 86700.00 | 86000.00 | 86400.00 | 39000 |
| 2004-08-30 | 86000.00 | 86000.00 | 85700.00 | 86000.00 | 17000 |
| 2004-08-31 | 86100.00 | 87000.00 | 85900.00 | 87000.00 | 21000 |
| 2004-09-01 | 86800.00 | 86900.00 | 86400.00 | 86440.00 | 15000 |
| 2004-09-02 | 86250.00 | 86500.00 | 86100.00 | 86500.00 | 18000 |
| 2004-09-03 | 86400.00 | 86400.00 | 86000.00 | 86100.00 | 18000 |
| 2004-09-07 | 86800.00 | 87000.00 | 86500.00 | 87000.00 | 30000 |
| 2004-09-08 | 86700.00 | 87400.00 | 86700.00 | 87000.00 | 25000 |
| 2004-09-09 | 86800.00 | 86800.00 | 86000.00 | 86100.00 | 21000 |
| 2004-09-10 | 86200.00 | 86210.00 | 86100.00 | 86100.00 | 28000 |
| 2004-09-13 | 86500.00 | 86500.00 | 86000.00 | 86200.00 | 11000 |
| 2004-09-14 | 86190.00 | 86300.00 | 86190.00 | 86300.00 | 7000 |
| 2004-09-15 | 86200.00 | 86200.00 | 86000.00 | 86100.00 | 18000 |
| 2004-09-16 | 86190.00 | 86190.00 | 86145.00 | 86145.00 | 5000 |
| 2004-09-17 | 86100.00 | 86400.00 | 86000.00 | 86000.00 | 28000 |
| 2004-09-20 | 85900.00 | 86100.00 | 85900.00 | 86090.00 | 14000 |
| 2004-09-21 | 86400.00 | 86800.00 | 86370.00 | 86400.00 | 21000 |
| 2004-09-22 | 86400.00 | 87011.00 | 86400.00 | 86970.00 | 28000 |
| 2004-09-23 | 86900.00 | 87500.00 | 86900.00 | 87200.00 | 26000 |
| 2004-09-24 | 87300.00 | 87500.00 | 86700.00 | 86700.00 | 29000 |
| 2004-09-27 | 86000.00 | 86205.00 | 86000.00 | 86200.00 | 30000 |
| 2004-09-28 | 86200.00 | 86500.00 | 86010.00 | 86300.00 | 48000 |
| 2004-09-29 | 86250.00 | 86300.00 | 86000.00 | 86300.00 | 38000 |
| 2004-09-30 | 86300.00 | 86650.00 | 86110.00 | 86650.00 | 31000 |
| 2004-10-01 | 86500.00 | 86500.00 | 85850.00 | 86000.00 | 47000 |
| 2004-10-04 | 86000.00 | 86200.00 | 84900.00 | 85450.00 | 31000 |
| 2004-10-05 | 85300.00 | 85800.00 | 85300.00 | 85650.00 | 16000 |
| 2004-10-06 | 85850.00 | 86000.00 | 85200.00 | 85500.00 | 60000 |
| 2004-10-07 | 85600.00 | 85600.00 | 85200.00 | 85200.00 | 18000 |
| 2004-10-08 | 85000.00 | 85700.00 | 85000.00 | 85600.00 | 10000 |
| 2004-10-11 | 85600.00 | 85600.00 | 85600.00 | 85600.00 | 1000 |
| 2004-10-12 | 85100.00 | 85400.00 | 85100.00 | 85400.00 | 4000 |
| 2004-10-13 | 85700.00 | 85700.00 | 85300.00 | 85300.00 | 7000 |
| 2004-10-14 | 85100.00 | 85200.00 | 84060.00 | 84400.00 | 45000 |
| 2004-10-15 | 84100.00 | 86600.00 | 84000.00 | 86000.00 | 73000 |
| 2004-10-18 | 85700.00 | 85700.00 | 84900.00 | 85600.00 | 26000 |
| 2004-10-19 | 85800.00 | 85900.00 | 84100.00 | 84800.00 | 47000 |
| 2004-10-20 | 84400.00 | 84600.00 | 84400.00 | 84600.00 | 22000 |
| 2004-10-21 | 84900.00 | 84900.00 | 83800.00 | 83800.00 | 26000 |
| 2004-10-22 | 83500.00 | 83500.00 | 81950.00 | 82400.00 | 43000 |
| 2004-10-25 | 82000.00 | 82200.00 | 81150.00 | 81400.00 | 52000 |
| 2004-10-26 | 81400.00 | 84700.00 | 81400.00 | 84700.00 | 63000 |
| 2004-10-27 | 84690.00 | 85500.00 | 84000.00 | 84800.00 | 32000 |
| 2004-10-28 | 84400.00 | 85000.00 | 84300.00 | 84800.00 | 19000 |
| 2004-10-29 | 84500.00 | 84800.00 | 84200.00 | 84250.00 | 23000 |
| 2004-11-01 | 84600.00 | 85060.00 | 84200.00 | 84500.00 | 16000 |
| 2004-11-02 | 84700.00 | 85200.00 | 84000.00 | 84000.00 | 26000 |
| 2004-11-03 | 84000.00 | 84400.00 | 83200.00 | 83700.00 | 43000 |
| 2004-11-04 | 83500.00 | 83900.00 | 82900.00 | 83900.00 | 45000 |
| 2004-11-05 | 83700.00 | 83900.00 | 82600.00 | 83390.00 | 59000 |
| 2004-11-08 | 83450.00 | 84900.00 | 81600.00 | 84599.00 | 97000 |
| 2004-11-09 | 84599.00 | 85200.00 | 84300.00 | 85100.00 | 30000 |
| 2004-11-10 | 85100.00 | 85100.00 | 84550.00 | 84720.00 | 10000 |
| 2004-11-11 | 85200.00 | 85200.00 | 84500.00 | 84550.00 | 29000 |
| 2004-11-12 | 83800.00 | 83800.00 | 82700.00 | 83300.00 | 44000 |
| 2004-11-15 | 83000.00 | 83500.00 | 82800.00 | 83500.00 | 34000 |
| 2004-11-16 | 83600.00 | 85400.00 | 83600.00 | 85100.00 | 61000 |
| 2004-11-17 | 84900.00 | 86350.00 | 84900.00 | 85940.00 | 33000 |
| 2004-11-18 | 85900.00 | 86100.00 | 85000.00 | 85500.00 | 47000 |
| 2004-11-19 | 85300.00 | 85400.00 | 84300.00 | 85300.00 | 60000 |
| 2004-11-22 | 85000.00 | 85100.00 | 83500.00 | 84000.00 | 46000 |
| 2004-11-23 | 83800.00 | 83800.00 | 83600.00 | 83800.00 | 17000 |
| 2004-11-24 | 83800.00 | 84200.00 | 83700.00 | 84200.00 | 23000 |
| 2004-11-26 | 83900.00 | 84600.00 | 83900.00 | 84150.00 | 19000 |
| 2004-11-29 | 84100.00 | 84600.00 | 84100.00 | 84600.00 | 14000 |
| 2004-11-30 | 84650.00 | 84650.00 | 83600.00 | 83700.00 | 31000 |
| 2004-12-01 | 83500.00 | 84400.00 | 83500.00 | 83900.00 | 44000 |
| 2004-12-02 | 83600.00 | 84800.00 | 83250.00 | 84745.00 | 56000 |
| 2004-12-03 | 84950.00 | 85900.00 | 84600.00 | 85300.00 | 40000 |
| 2004-12-06 | 85500.00 | 85500.00 | 84500.00 | 85100.00 | 56000 |
| 2004-12-07 | 84900.00 | 85300.00 | 84890.00 | 84900.00 | 47000 |
| 2004-12-08 | 84700.00 | 85300.00 | 84600.00 | 85300.00 | 52000 |
| 2004-12-09 | 85100.00 | 85250.00 | 84400.00 | 85090.00 | 51000 |
| 2004-12-10 | 84650.00 | 84900.00 | 84400.00 | 84775.00 | 38000 |
| 2004-12-13 | 84500.00 | 85000.00 | 84300.00 | 85000.00 | 57000 |
| 2004-12-14 | 84500.00 | 85100.00 | 84200.00 | 85100.00 | 38000 |
| 2004-12-15 | 84800.00 | 86000.00 | 84800.00 | 85890.00 | 43000 |
| 2004-12-16 | 85600.00 | 86300.00 | 85501.00 | 86300.00 | 63000 |
| 2004-12-17 | 86100.00 | 86600.00 | 85200.00 | 85200.00 | 68000 |
| 2004-12-20 | 86000.00 | 86400.00 | 85801.00 | 86300.00 | 45000 |
| 2004-12-21 | 86900.00 | 87400.00 | 86500.00 | 87200.00 | 44000 |
| 2004-12-22 | 87800.00 | 89200.00 | 87800.00 | 89099.00 | 69000 |
| 2004-12-23 | 89400.00 | 89400.00 | 89100.00 | 89100.00 | 29000 |
| 2004-12-27 | 88600.00 | 88600.00 | 88050.00 | 88300.00 | 48000 |
| 2004-12-28 | 87600.00 | 88600.00 | 87600.00 | 88590.00 | 25000 |
| 2004-12-29 | 89100.00 | 89500.00 | 88800.00 | 88800.00 | 36000 |
| 2004-12-30 | 88700.00 | 89400.00 | 87800.00 | 89200.00 | 40000 |
| 2004-12-31 | 88500.00 | 89200.00 | 87900.00 | 87900.00 | 38000 |
| 2005-01-03 | 87910.00 | 88000.00 | 87100.00 | 87100.00 | 29000 |
| 2005-01-04 | 87500.00 | 87700.00 | 85400.00 | 85901.00 | 54000 |
| 2005-01-05 | 85701.00 | 86000.00 | 85700.00 | 85700.00 | 20000 |
| 2005-01-06 | 85800.00 | 86300.00 | 85800.00 | 86192.00 | 33000 |
| 2005-01-07 | 86200.00 | 87700.00 | 86200.00 | 87500.00 | 18000 |
| 2005-01-10 | 86900.00 | 87790.00 | 86600.00 | 87790.00 | 20000 |
| 2005-01-11 | 87100.00 | 87100.00 | 86390.00 | 86390.00 | 22000 |
| 2005-01-12 | 86500.00 | 86800.00 | 86000.00 | 86300.00 | 18000 |
| 2005-01-13 | 86100.00 | 86300.00 | 86000.00 | 86089.00 | 10000 |
| 2005-01-14 | 86250.00 | 86250.00 | 85800.00 | 85850.00 | 14000 |
| 2005-01-18 | 86100.00 | 86990.00 | 86000.00 | 86600.00 | 31000 |
| 2005-01-19 | 86600.00 | 87400.00 | 86600.00 | 86895.00 | 28000 |
| 2005-01-20 | 87200.00 | 87800.00 | 87200.00 | 87600.00 | 62000 |
| 2005-01-21 | 87900.00 | 90500.00 | 87900.00 | 90000.00 | 124000 |
| 2005-01-24 | 90000.00 | 90000.00 | 89900.00 | 90000.00 | 34000 |
| 2005-01-25 | 90000.00 | 90000.00 | 89100.00 | 89400.00 | 32000 |
| 2005-01-26 | 89500.00 | 89500.00 | 88800.00 | 89190.00 | 14000 |
| 2005-01-27 | 88900.00 | 88900.00 | 88000.00 | 88650.00 | 16000 |
| 2005-01-28 | 88600.00 | 90300.00 | 88600.00 | 90000.00 | 78000 |
| 2005-01-31 | 89900.00 | 90200.00 | 89100.00 | 89900.00 | 47000 |
| 2005-02-01 | 89800.00 | 90850.00 | 89800.00 | 90850.00 | 40000 |
| 2005-02-02 | 90750.00 | 90800.00 | 90400.00 | 90400.00 | 30000 |
| 2005-02-03 | 90600.00 | 90600.00 | 90000.00 | 90100.00 | 38000 |
| 2005-02-04 | 90100.00 | 91000.00 | 89900.00 | 90995.00 | 28000 |
| 2005-02-07 | 90500.00 | 91400.00 | 90500.00 | 91400.00 | 28000 |
| 2005-02-08 | 90900.00 | 91200.00 | 90200.00 | 91000.00 | 32000 |
| 2005-02-09 | 90600.00 | 91100.00 | 90600.00 | 90800.00 | 20000 |
| 2005-02-10 | 90500.00 | 91000.00 | 90500.00 | 90800.00 | 16000 |
| 2005-02-11 | 90650.00 | 92000.00 | 90650.00 | 91700.00 | 29000 |
| 2005-02-14 | 91900.00 | 91900.00 | 91400.00 | 91480.00 | 12000 |
| 2005-02-15 | 91500.00 | 91500.00 | 91000.00 | 91200.00 | 17000 |
| 2005-02-16 | 91000.00 | 91000.00 | 90100.00 | 90510.00 | 25000 |
| 2005-02-17 | 90300.00 | 90500.00 | 90100.00 | 90302.00 | 21000 |
| 2005-02-18 | 90250.00 | 90250.00 | 89800.00 | 89900.00 | 28000 |
| 2005-02-22 | 89900.00 | 91000.00 | 89800.00 | 89900.00 | 37000 |
| 2005-02-23 | 90400.00 | 91100.00 | 90400.00 | 91100.00 | 15000 |
| 2005-02-24 | 90900.00 | 90900.00 | 90125.00 | 90375.00 | 20000 |
| 2005-02-25 | 89975.00 | 90700.00 | 89975.00 | 90490.00 | 17000 |
| 2005-02-28 | 90450.00 | 90500.00 | 90200.00 | 90200.00 | 26000 |
| 2005-03-01 | 90500.00 | 90805.00 | 90500.00 | 90800.00 | 60000 |
| 2005-03-02 | 90500.00 | 90500.00 | 90200.00 | 90300.00 | 5000 |
| 2005-03-03 | 90300.00 | 90400.00 | 88600.00 | 89602.00 | 24000 |
| 2005-03-04 | 89610.00 | 89610.00 | 88800.00 | 89300.00 | 39000 |
| 2005-03-07 | 89300.00 | 90400.00 | 89300.00 | 90100.00 | 33000 |
| 2005-03-08 | 90000.00 | 90600.00 | 90000.00 | 90200.00 | 22000 |
| 2005-03-09 | 90200.00 | 91050.00 | 90200.00 | 91000.00 | 62000 |
| 2005-03-10 | 90800.00 | 90800.00 | 90150.00 | 90700.00 | 20000 |
| 2005-03-11 | 90400.00 | 90800.00 | 90290.00 | 90625.00 | 34000 |
| 2005-03-14 | 90400.00 | 90600.00 | 90400.00 | 90600.00 | 200 |
| 2005-03-15 | 90600.00 | 90800.00 | 89800.00 | 89900.00 | 42000 |
| 2005-03-16 | 89900.00 | 89900.00 | 85800.00 | 86195.00 | 151000 |
| 2005-03-17 | 86500.00 | 89700.00 | 86500.00 | 88200.00 | 57000 |
| 2005-03-18 | 88200.00 | 88500.00 | 87600.00 | 87600.00 | 17000 |
| 2005-03-21 | 87500.00 | 88200.00 | 87500.00 | 87500.00 | 26000 |
| 2005-03-22 | 87300.00 | 87300.00 | 86500.00 | 86802.00 | 40000 |
| 2005-03-23 | 86600.00 | 86860.00 | 86400.00 | 86500.00 | 28000 |
| 2005-03-24 | 86500.00 | 88000.00 | 86500.00 | 87400.00 | 32000 |
| 2005-03-28 | 87400.00 | 87400.00 | 86400.00 | 86800.00 | 25000 |
| 2005-03-29 | 86000.00 | 87000.00 | 84500.00 | 87000.00 | 86000 |
| 2005-03-30 | 87000.00 | 87700.00 | 87000.00 | 87000.00 | 73000 |
| 2005-03-31 | 87200.00 | 87200.00 | 86690.00 | 87000.00 | 34000 |
| 2005-04-01 | 86500.00 | 86800.00 | 84800.00 | 85000.00 | 111000 |
| 2005-04-04 | 85800.00 | 87400.00 | 85700.00 | 87190.00 | 800 |
| 2005-04-05 | 87300.00 | 88200.00 | 87300.00 | 88000.00 | 25000 |
| 2005-04-06 | 88000.00 | 88900.00 | 87600.00 | 88300.00 | 30000 |
| 2005-04-07 | 88100.00 | 88100.00 | 87350.00 | 87500.00 | 15000 |
| 2005-04-08 | 87400.00 | 87400.00 | 86800.00 | 86900.00 | 17000 |
| 2005-04-11 | 86700.00 | 88100.00 | 86700.00 | 87570.00 | 45000 |
| 2005-04-12 | 87800.00 | 88100.00 | 87700.00 | 87950.00 | 40000 |
| 2005-04-13 | 87700.00 | 87950.00 | 86350.00 | 86600.00 | 45000 |
| 2005-04-14 | 86600.00 | 86600.00 | 85800.00 | 86000.00 | 35000 |
| 2005-04-15 | 85400.00 | 86800.00 | 85300.00 | 85800.00 | 74000 |
| 2005-04-18 | 85800.00 | 86375.00 | 85000.00 | 85310.00 | 700 |
| 2005-04-19 | 85700.00 | 86001.00 | 84500.00 | 85090.00 | 61000 |
| 2005-04-20 | 84890.00 | 85000.00 | 82800.00 | 82800.00 | 133000 |
| 2005-04-21 | 84400.00 | 84400.00 | 83600.00 | 83900.00 | 99000 |
| 2005-04-22 | 83750.00 | 84200.00 | 82000.00 | 82050.00 | 159000 |
| 2005-04-25 | 82700.00 | 83600.00 | 82250.00 | 82600.00 | 134000 |
| 2005-04-26 | 83200.00 | 83200.00 | 82410.00 | 82410.00 | 71000 |
| 2005-04-27 | 82350.00 | 82600.00 | 82000.00 | 82305.00 | 69000 |
| 2005-04-28 | 82125.00 | 85000.00 | 82100.00 | 83600.00 | 79000 |
| 2005-04-29 | 83700.00 | 84800.00 | 83700.00 | 84350.00 | 76000 |
| 2005-05-02 | 84900.00 | 86210.00 | 84800.00 | 84900.00 | 69000 |
| 2005-05-03 | 84800.00 | 85000.00 | 84000.00 | 84400.00 | 36000 |
| 2005-05-04 | 84800.00 | 85100.00 | 84300.00 | 84950.00 | 87000 |
| 2005-05-05 | 84800.00 | 84800.00 | 84150.00 | 84200.00 | 40000 |
| 2005-05-06 | 84600.00 | 84600.00 | 83600.00 | 84000.00 | 30000 |
| 2005-05-09 | 84500.00 | 84500.00 | 83250.00 | 83250.00 | 24000 |
| 2005-05-10 | 83950.00 | 83950.00 | 82700.00 | 83100.00 | 30000 |
| 2005-05-11 | 83500.00 | 83700.00 | 82650.00 | 82775.00 | 41000 |
| 2005-05-12 | 83300.00 | 83450.00 | 82900.00 | 83150.00 | 300 |
| 2005-05-13 | 83500.00 | 83500.00 | 82950.00 | 83000.00 | 23000 |
| 2005-05-16 | 83200.00 | 83200.00 | 82500.00 | 82500.00 | 33000 |
| 2005-05-17 | 82550.00 | 82800.00 | 82400.00 | 82500.00 | 36000 |
| 2005-05-18 | 82700.00 | 83000.00 | 82600.00 | 82900.00 | 9000 |
| 2005-05-19 | 83000.00 | 84100.00 | 82800.00 | 83700.00 | 20000 |
| 2005-05-20 | 83700.00 | 84000.00 | 83600.00 | 84000.00 | 41000 |
| 2005-05-23 | 84300.00 | 84300.00 | 83450.00 | 83490.00 | 24000 |
| 2005-05-24 | 83800.00 | 85800.00 | 83800.00 | 85500.00 | 102000 |
| 2005-05-25 | 85500.00 | 85700.00 | 85050.00 | 85200.00 | 44000 |
| 2005-05-26 | 85450.00 | 85450.00 | 84500.00 | 84750.00 | 31000 |
| 2005-05-27 | 84500.00 | 85400.00 | 84500.00 | 85370.00 | 29000 |
| 2005-05-31 | 85200.00 | 85600.00 | 84100.00 | 84100.00 | 600 |
| 2005-06-01 | 84300.00 | 84700.00 | 84210.00 | 84300.00 | 200 |
| 2005-06-02 | 84350.00 | 84350.00 | 84000.00 | 84125.00 | 14000 |
| 2005-06-03 | 84110.00 | 84110.00 | 83790.00 | 83800.00 | 12000 |
| 2005-06-06 | 83500.00 | 83900.00 | 83000.00 | 83190.00 | 31000 |
| 2005-06-07 | 83200.00 | 83640.00 | 83200.00 | 83390.00 | 34400 |
| 2005-06-08 | 83500.00 | 83500.00 | 82900.00 | 83100.00 | 25900 |
| 2005-06-09 | 83000.00 | 83490.00 | 83000.00 | 83075.00 | 22400 |
| 2005-06-10 | 83200.00 | 83500.00 | 82800.00 | 83000.00 | 21900 |
| 2005-06-13 | 83700.00 | 84400.00 | 83400.00 | 84400.00 | 20000 |
| 2005-06-14 | 84300.00 | 84400.00 | 84100.00 | 84400.00 | 15000 |
| 2005-06-15 | 84250.00 | 84250.00 | 83500.00 | 83610.00 | 18000 |
| 2005-06-16 | 83610.00 | 83900.00 | 83100.00 | 83520.00 | 42000 |
| 2005-06-17 | 83700.00 | 83700.00 | 82375.00 | 82375.00 | 98000 |
| 2005-06-20 | 82300.00 | 83100.00 | 82300.00 | 82700.00 | 66000 |
| 2005-06-21 | 82700.00 | 84098.00 | 82700.00 | 83650.00 | 42000 |
| 2005-06-22 | 83350.00 | 83400.00 | 82850.00 | 83000.00 | 12000 |
| 2005-06-23 | 82995.00 | 84300.00 | 82995.00 | 83000.00 | 29000 |
| 2005-06-24 | 82510.00 | 83100.00 | 82510.00 | 82800.00 | 22000 |
| 2005-06-27 | 83000.00 | 83700.00 | 82800.00 | 83500.00 | 41000 |
| 2005-06-28 | 83700.00 | 83700.00 | 83100.00 | 83100.00 | 22000 |
| 2005-06-29 | 83400.00 | 83400.00 | 83200.00 | 83350.00 | 17000 |
| 2005-06-30 | 83200.00 | 83700.00 | 83200.00 | 83500.00 | 9000 |
| 2005-07-01 | 83800.00 | 83850.00 | 83600.00 | 83840.00 | 15000 |
| 2005-07-05 | 83875.00 | 84400.00 | 83840.00 | 84300.00 | 23000 |
| 2005-07-06 | 84600.00 | 85375.00 | 84500.00 | 85375.00 | 30000 |
| 2005-07-07 | 84700.00 | 85450.00 | 84700.00 | 85200.00 | 18000 |
| 2005-07-08 | 85100.00 | 85100.00 | 84700.00 | 85000.00 | 15000 |
| 2005-07-11 | 84900.00 | 85400.00 | 84800.00 | 85300.00 | 17000 |
| 2005-07-12 | 84800.00 | 84800.00 | 84300.00 | 84600.00 | 17000 |
| 2005-07-13 | 84600.00 | 84600.00 | 84350.00 | 84400.00 | 7000 |
| 2005-07-14 | 84500.00 | 84550.00 | 83600.00 | 83700.00 | 19000 |
| 2005-07-15 | 83700.00 | 84100.00 | 83600.00 | 84000.00 | 36000 |
| 2005-07-18 | 84000.00 | 84000.00 | 83600.00 | 83600.00 | 12000 |
| 2005-07-19 | 83600.00 | 83900.00 | 83600.00 | 83700.00 | 22000 |
| 2005-07-20 | 83790.00 | 83920.00 | 83690.00 | 83880.00 | 15000 |
| 2005-07-21 | 83650.00 | 83879.00 | 83650.00 | 83700.00 | 10000 |
| 2005-07-22 | 83750.00 | 83830.00 | 83700.00 | 83710.00 | 20000 |
| 2005-07-25 | 84050.00 | 84050.00 | 83700.00 | 84000.00 | 18000 |
| 2005-07-26 | 84100.00 | 84100.00 | 83700.00 | 83800.00 | 25000 |
| 2005-07-27 | 84000.00 | 84200.00 | 83800.00 | 83800.00 | 16000 |
| 2005-07-28 | 83600.00 | 83900.00 | 83500.00 | 83700.00 | 24000 |
| 2005-07-29 | 83700.00 | 83800.00 | 83350.00 | 83500.00 | 19000 |
| 2005-08-01 | 83825.00 | 84100.00 | 83800.00 | 84100.00 | 19000 |
| 2005-08-02 | 84100.00 | 84100.00 | 83600.00 | 83600.00 | 19000 |
| 2005-08-03 | 83750.00 | 83800.00 | 83300.00 | 83400.00 | 28000 |
| 2005-08-04 | 83250.00 | 84000.00 | 83200.00 | 83995.00 | 67000 |
| 2005-08-05 | 84000.00 | 84300.00 | 83500.00 | 83500.00 | 42000 |
| 2005-08-08 | 83750.00 | 83950.00 | 83200.00 | 83300.00 | 300 |
| 2005-08-09 | 83300.00 | 83300.00 | 83000.00 | 83200.00 | 31000 |
| 2005-08-10 | 83125.00 | 83260.00 | 83000.00 | 83200.00 | 27000 |
| 2005-08-11 | 83000.00 | 84100.00 | 83000.00 | 84100.00 | 31000 |
| 2005-08-12 | 84100.00 | 84200.00 | 83750.00 | 84200.00 | 17000 |
| 2005-08-15 | 83900.00 | 83925.00 | 83200.00 | 83390.00 | 29000 |
| 2005-08-16 | 83250.00 | 83400.00 | 82990.00 | 83225.00 | 33000 |
| 2005-08-17 | 83225.00 | 83225.00 | 82950.00 | 82950.00 | 22000 |
| 2005-08-18 | 82750.00 | 85000.00 | 82650.00 | 84700.00 | 77000 |
| 2005-08-19 | 84400.00 | 85200.00 | 84400.00 | 85000.00 | 27000 |
| 2005-08-22 | 84800.00 | 84800.00 | 84400.00 | 84600.00 | 11000 |
| 2005-08-23 | 84600.00 | 84800.00 | 84600.00 | 84600.00 | 10000 |
| 2005-08-24 | 84600.00 | 84600.00 | 84100.00 | 84375.00 | 19000 |
| 2005-08-25 | 84200.00 | 84200.00 | 83700.00 | 83700.00 | 13000 |
| 2005-08-26 | 83725.00 | 83800.00 | 83100.00 | 83200.00 | 33000 |
| 2005-08-29 | 83000.00 | 83300.00 | 82400.00 | 83300.00 | 27000 |
| 2005-08-30 | 83100.00 | 83200.00 | 82890.00 | 82900.00 | 17000 |
| 2005-08-31 | 82900.00 | 83150.00 | 82500.00 | 83150.00 | 19000 |
| 2005-09-01 | 83290.00 | 83290.00 | 82680.00 | 82700.00 | 36000 |
| 2005-09-02 | 82700.00 | 83000.00 | 82700.00 | 82990.00 | 35000 |
| 2005-09-06 | 83250.00 | 84600.00 | 83200.00 | 83800.00 | 62000 |
| 2005-09-07 | 83950.00 | 84100.00 | 83900.00 | 84100.00 | 22000 |
| 2005-09-08 | 83800.00 | 84400.00 | 83800.00 | 84400.00 | 29000 |
| 2005-09-09 | 83900.00 | 84300.00 | 83750.00 | 83750.00 | 33000 |
| 2005-09-12 | 83600.00 | 83800.00 | 83100.00 | 83390.00 | 59000 |
| 2005-09-13 | 83100.00 | 83200.00 | 82600.00 | 83190.00 | 99000 |
| 2005-09-14 | 83200.00 | 83600.00 | 82800.00 | 83100.00 | 71000 |
| 2005-09-15 | 82690.00 | 82900.00 | 82500.00 | 82500.00 | 69000 |
| 2005-09-16 | 82700.00 | 83000.00 | 81400.00 | 81400.00 | 92000 |
| 2005-09-19 | 81950.00 | 82400.00 | 81300.00 | 81600.00 | 86000 |
| 2005-09-20 | 81800.00 | 82400.00 | 81510.00 | 81600.00 | 46000 |
| 2005-09-21 | 81600.00 | 81700.00 | 80460.00 | 80500.00 | 51000 |
| 2005-09-22 | 80000.00 | 81700.00 | 78800.00 | 80500.00 | 116000 |
| 2005-09-23 | 80300.00 | 83200.00 | 80300.00 | 82500.00 | 72000 |
| 2005-09-26 | 83200.00 | 84100.00 | 82400.00 | 82500.00 | 62000 |
| 2005-09-27 | 82500.00 | 82650.00 | 82300.00 | 82500.00 | 50000 |
| 2005-09-28 | 82500.00 | 82600.00 | 82350.00 | 82350.00 | 57000 |
| 2005-09-29 | 82350.00 | 82350.00 | 81300.00 | 81400.00 | 79000 |
| 2005-09-30 | 81400.00 | 82400.00 | 80850.00 | 82000.00 | 77000 |
| 2005-10-03 | 82500.00 | 82600.00 | 82100.00 | 82400.00 | 44000 |
| 2005-10-04 | 82500.00 | 82500.00 | 82490.00 | 82500.00 | 45000 |
| 2005-10-05 | 82900.00 | 83200.00 | 82790.00 | 83050.00 | 31000 |
| 2005-10-06 | 83050.00 | 83200.00 | 82950.00 | 83100.00 | 61000 |
| 2005-10-07 | 83000.00 | 83200.00 | 83000.00 | 83100.00 | 35000 |
| 2005-10-10 | 83200.00 | 84500.00 | 83200.00 | 84500.00 | 69000 |
| 2005-10-11 | 84500.00 | 84900.00 | 84250.00 | 84400.00 | 72000 |
| 2005-10-12 | 84400.00 | 84800.00 | 84225.00 | 84800.00 | 66000 |
| 2005-10-13 | 84600.00 | 84780.00 | 84300.00 | 84300.00 | 60000 |
| 2005-10-14 | 84400.00 | 84600.00 | 84000.00 | 84600.00 | 43000 |
| 2005-10-17 | 84700.00 | 84850.00 | 84600.00 | 84850.00 | 61000 |
| 2005-10-18 | 84900.00 | 84990.00 | 84600.00 | 84600.00 | 33000 |
| 2005-10-19 | 84700.00 | 84900.00 | 84300.00 | 84500.00 | 55000 |
| 2005-10-20 | 84800.00 | 84800.00 | 84305.00 | 84500.00 | 52000 |
| 2005-10-21 | 84600.00 | 84600.00 | 84300.00 | 84500.00 | 24000 |
| 2005-10-24 | 84900.00 | 85300.00 | 84800.00 | 84800.00 | 47000 |
| 2005-10-25 | 85000.00 | 85100.00 | 84700.00 | 85100.00 | 45000 |
| 2005-10-26 | 85000.00 | 85300.00 | 84900.00 | 84900.00 | 36000 |
| 2005-10-27 | 84900.00 | 84900.00 | 84800.00 | 84900.00 | 37000 |
| 2005-10-28 | 85050.00 | 85390.00 | 85050.00 | 85200.00 | 23000 |
| 2005-10-31 | 85390.00 | 85900.00 | 85200.00 | 85900.00 | 280 |
| 2005-11-01 | 85990.00 | 86700.00 | 85790.00 | 86600.00 | 45000 |
| 2005-11-02 | 87000.00 | 87300.00 | 86625.00 | 87200.00 | 58000 |
| 2005-11-03 | 87300.00 | 88491.00 | 87300.00 | 88300.00 | 37000 |
| 2005-11-04 | 88300.00 | 88600.00 | 87700.00 | 88300.00 | 43000 |
| 2005-11-07 | 88000.00 | 89890.00 | 87400.00 | 89890.00 | 91000 |
| 2005-11-08 | 89800.00 | 90800.00 | 89800.00 | 90650.00 | 126000 |
| 2005-11-09 | 90600.00 | 90600.00 | 90250.00 | 90440.00 | 37000 |
| 2005-11-10 | 90490.00 | 90500.00 | 90000.00 | 90490.00 | 34000 |
| 2005-11-11 | 90490.00 | 90900.00 | 90400.00 | 90500.00 | 42000 |
| 2005-11-14 | 90450.00 | 90450.00 | 89900.00 | 90140.00 | 29000 |
| 2005-11-15 | 90200.00 | 90200.00 | 89900.00 | 89990.00 | 50000 |
| 2005-11-16 | 89850.00 | 89850.00 | 88700.00 | 89000.00 | 33000 |
| 2005-11-17 | 89000.00 | 89800.00 | 89000.00 | 89700.00 | 32000 |
| 2005-11-18 | 89500.00 | 89900.00 | 89500.00 | 89500.00 | 10000 |
| 2005-11-21 | 89300.00 | 89300.00 | 87800.00 | 88000.00 | 46000 |
| 2005-11-22 | 87800.00 | 87800.00 | 86400.00 | 87390.00 | 84000 |
| 2005-11-23 | 87300.00 | 88600.00 | 87300.00 | 88100.00 | 46000 |
| 2005-11-25 | 87800.00 | 88300.00 | 87800.00 | 87900.00 | 24000 |
| 2005-11-28 | 87700.00 | 88500.00 | 87700.00 | 87800.00 | 27000 |
| 2005-11-29 | 88000.00 | 88310.00 | 88000.00 | 88310.00 | 11000 |
| 2005-11-30 | 88510.00 | 89390.00 | 88510.00 | 89390.00 | 35000 |
| 2005-12-01 | 89500.00 | 90880.00 | 89500.00 | 90880.00 | 83000 |
| 2005-12-02 | 90900.00 | 91200.00 | 90800.00 | 90900.00 | 35000 |
| 2005-12-05 | 90700.00 | 90700.00 | 89190.00 | 89190.00 | 92000 |
| 2005-12-06 | 89700.00 | 89900.00 | 89190.00 | 89900.00 | 27000 |
| 2005-12-07 | 89700.00 | 89900.00 | 89390.00 | 89800.00 | 20000 |
| 2005-12-08 | 89700.00 | 89875.00 | 89200.00 | 89590.00 | 20000 |
| 2005-12-09 | 89500.00 | 89700.00 | 89500.00 | 89525.00 | 12000 |
| 2005-12-12 | 89500.00 | 89800.00 | 89500.00 | 89500.00 | 15000 |
| 2005-12-13 | 89600.00 | 89600.00 | 89000.00 | 89195.00 | 14000 |
| 2005-12-14 | 89200.00 | 89900.00 | 89200.00 | 89200.10 | 270 |
| 2005-12-15 | 89300.00 | 89500.00 | 89300.00 | 89300.00 | 18000 |
| 2005-12-16 | 89800.00 | 89800.00 | 89300.00 | 89300.00 | 45000 |
| 2005-12-19 | 89300.00 | 89400.00 | 89000.00 | 89000.00 | 28000 |
| 2005-12-20 | 88850.00 | 89000.00 | 88700.00 | 88700.00 | 24000 |
| 2005-12-21 | 88900.00 | 88900.00 | 88500.00 | 88750.00 | 35000 |
| 2005-12-22 | 89100.00 | 89100.00 | 88400.00 | 88400.00 | 43000 |
| 2005-12-23 | 88600.00 | 88800.00 | 88600.00 | 88700.00 | 10000 |
| 2005-12-27 | 88800.00 | 88975.00 | 88490.00 | 88600.00 | 33000 |
| 2005-12-28 | 88700.00 | 88700.00 | 88500.00 | 88500.00 | 25000 |
| 2005-12-29 | 88600.00 | 88700.00 | 88450.00 | 88700.00 | 11000 |
| 2005-12-30 | 88550.00 | 88760.00 | 88350.00 | 88620.00 | 23000 |
| 2006-01-03 | 88250.00 | 89300.00 | 88250.00 | 89300.00 | 45000 |
| 2006-01-04 | 89200.00 | 90300.00 | 89200.00 | 89690.00 | 41000 |
| 2006-01-05 | 89690.00 | 89800.00 | 89500.00 | 89800.00 | 45000 |
| 2006-01-06 | 89800.00 | 90300.00 | 89500.00 | 89500.00 | 45000 |
| 2006-01-09 | 89300.00 | 89900.00 | 89200.00 | 89900.00 | 54000 |
| 2006-01-10 | 89700.00 | 89800.00 | 89500.00 | 89790.00 | 31000 |
| 2006-01-11 | 89650.00 | 89800.00 | 89400.00 | 89410.00 | 26000 |
| 2006-01-12 | 89410.00 | 89900.00 | 89300.00 | 89300.00 | 41000 |
| 2006-01-13 | 89625.00 | 89625.00 | 89590.00 | 89600.00 | 15000 |
| 2006-01-17 | 89100.00 | 89550.00 | 88700.00 | 89300.00 | 56000 |
| 2006-01-18 | 89250.00 | 89950.00 | 89100.00 | 89950.00 | 56000 |
| 2006-01-19 | 89850.00 | 90200.00 | 89800.00 | 90200.00 | 45000 |
| 2006-01-20 | 89800.00 | 89800.00 | 89500.00 | 89500.00 | 18000 |
| 2006-01-23 | 89500.00 | 89800.00 | 89300.00 | 89300.00 | 22000 |
| 2006-01-24 | 89310.00 | 89700.00 | 89310.00 | 89600.00 | 16000 |
| 2006-01-25 | 89600.00 | 89850.00 | 89500.00 | 89850.00 | 19000 |
| 2006-01-26 | 89650.00 | 89650.00 | 89490.00 | 89600.00 | 19000 |
| 2006-01-27 | 89600.00 | 89600.00 | 89500.00 | 89500.00 | 35000 |
| 2006-01-30 | 89250.00 | 89600.00 | 89100.00 | 89290.00 | 35000 |
| 2006-01-31 | 89275.00 | 89490.00 | 88990.00 | 89490.00 | 43000 |
| 2006-02-01 | 89100.00 | 89190.00 | 88900.00 | 88990.00 | 37000 |
| 2006-02-02 | 88900.00 | 88900.00 | 88690.00 | 88690.00 | 16000 |
| 2006-02-03 | 88610.00 | 88610.00 | 88000.00 | 88275.00 | 21000 |
| 2006-02-06 | 88100.00 | 88300.00 | 88000.00 | 88175.00 | 21000 |
| 2006-02-07 | 88300.00 | 88300.00 | 87400.00 | 87700.00 | 21000 |
| 2006-02-08 | 87700.00 | 87800.00 | 87500.00 | 87800.00 | 19000 |
| 2006-02-09 | 88100.00 | 88100.00 | 87800.00 | 87800.00 | 6000 |
| 2006-02-10 | 88000.00 | 88000.00 | 88000.00 | 88000.00 | 18000 |
| 2006-02-13 | 87800.00 | 88000.00 | 87775.00 | 88000.00 | 19000 |
| 2006-02-14 | 87700.00 | 88490.00 | 87700.00 | 88100.00 | 28000 |
| 2006-02-15 | 88200.00 | 88400.00 | 87900.00 | 88000.00 | 20000 |
| 2006-02-16 | 87900.00 | 87900.00 | 87590.00 | 87590.00 | 25000 |
| 2006-02-17 | 87520.00 | 87800.00 | 87520.00 | 87675.00 | 20000 |
| 2006-02-21 | 87500.00 | 87500.00 | 87300.00 | 87390.00 | 27000 |
| 2006-02-22 | 87150.00 | 87350.00 | 87100.00 | 87100.00 | 43000 |
| 2006-02-23 | 87115.00 | 87115.00 | 86900.00 | 87100.00 | 29000 |
| 2006-02-24 | 87400.00 | 87400.00 | 86600.00 | 86950.00 | 17000 |
| 2006-02-27 | 86950.00 | 87600.00 | 86700.00 | 87375.00 | 47000 |
| 2006-02-28 | 87100.00 | 87125.00 | 86200.00 | 86800.00 | 58000 |
| 2006-03-01 | 86800.00 | 87175.00 | 86700.00 | 86900.00 | 17000 |
| 2006-03-02 | 86800.00 | 87200.00 | 86800.00 | 87000.00 | 12000 |
| 2006-03-03 | 87100.00 | 87700.00 | 87100.00 | 87490.00 | 14000 |
| 2006-03-06 | 87850.00 | 88400.00 | 87750.00 | 88100.00 | 70000 |
| 2006-03-07 | 88000.00 | 88400.00 | 88000.00 | 88400.00 | 51000 |
| 2006-03-08 | 88300.00 | 88990.00 | 88100.00 | 88700.00 | 26000 |
| 2006-03-09 | 89000.00 | 89800.00 | 88900.00 | 89800.00 | 74000 |
| 2006-03-10 | 89800.00 | 90200.00 | 89700.00 | 89900.00 | 99000 |
| 2006-03-13 | 89900.00 | 90600.00 | 89850.00 | 90200.00 | 80000 |
| 2006-03-14 | 90000.00 | 90100.00 | 89400.00 | 89750.00 | 56000 |
| 2006-03-15 | 89600.00 | 89600.00 | 89000.00 | 89390.00 | 74000 |
| 2006-03-16 | 89500.00 | 89500.00 | 89200.00 | 89200.00 | 8000 |
| 2006-03-17 | 89350.00 | 89350.00 | 88500.00 | 88800.00 | 21000 |
| 2006-03-20 | 89200.00 | 89900.00 | 89200.00 | 89900.00 | 47000 |
| 2006-03-21 | 89550.00 | 90000.00 | 89550.00 | 89700.00 | 39000 |
| 2006-03-22 | 89790.00 | 90300.00 | 89790.00 | 90000.00 | 360 |
| 2006-03-23 | 90000.00 | 90200.00 | 89800.00 | 90000.00 | 15000 |
| 2006-03-24 | 89700.00 | 90100.00 | 89700.00 | 90000.00 | 23000 |
| 2006-03-27 | 89500.00 | 90100.00 | 89500.00 | 89900.00 | 31000 |
| 2006-03-28 | 89990.00 | 89990.00 | 89600.00 | 89600.00 | 16000 |
| 2006-03-29 | 89700.00 | 89850.00 | 89625.00 | 89710.00 | 22000 |
| 2006-03-30 | 89900.00 | 89900.00 | 89650.00 | 89660.00 | 15000 |
| 2006-03-31 | 89800.00 | 90425.00 | 89800.00 | 90350.00 | 54000 |
| 2006-04-03 | 90500.00 | 90650.00 | 90000.00 | 90490.00 | 63000 |
| 2006-04-04 | 90490.00 | 90500.00 | 90000.00 | 90090.00 | 31000 |
| 2006-04-05 | 89900.00 | 90100.00 | 89700.00 | 89990.00 | 22000 |
| 2006-04-06 | 89800.00 | 90000.00 | 89700.00 | 90000.00 | 24000 |
| 2006-04-07 | 89800.00 | 89800.00 | 88850.00 | 89200.00 | 26000 |
| 2006-04-10 | 88800.00 | 89000.00 | 88000.00 | 88590.00 | 50000 |
| 2006-04-11 | 88510.00 | 88510.00 | 87600.00 | 88000.00 | 27000 |
| 2006-04-12 | 87800.00 | 87800.00 | 87100.00 | 87363.00 | 24000 |
| 2006-04-13 | 87200.00 | 87200.00 | 86700.00 | 86700.00 | 52000 |
| 2006-04-17 | 86700.00 | 87000.00 | 86000.00 | 86300.00 | 29000 |
| 2006-04-18 | 86200.00 | 86300.00 | 85400.00 | 86100.00 | 66000 |
| 2006-04-19 | 86300.00 | 86825.00 | 86100.00 | 86825.00 | 100000 |
| 2006-04-20 | 86500.00 | 86700.00 | 86000.00 | 86450.00 | 88000 |
| 2006-04-21 | 86550.00 | 86700.00 | 86150.00 | 86600.00 | 44000 |
| 2006-04-24 | 86800.00 | 86800.00 | 86500.00 | 86800.00 | 26000 |
| 2006-04-25 | 86850.00 | 86950.00 | 86650.00 | 86950.00 | 32000 |
| 2006-04-26 | 86950.00 | 88700.00 | 86950.00 | 88700.00 | 63000 |
| 2006-04-27 | 88600.00 | 88800.00 | 87800.00 | 88000.00 | 26000 |
| 2006-04-28 | 87800.00 | 89000.00 | 87800.00 | 89000.00 | 37000 |
| 2006-05-01 | 89000.00 | 89650.00 | 89000.00 | 89650.00 | 42000 |
| 2006-05-02 | 89650.00 | 89700.00 | 89200.00 | 89280.00 | 26000 |
| 2006-05-03 | 89050.00 | 89190.00 | 88520.00 | 88700.00 | 21000 |
| 2006-05-04 | 88500.00 | 88500.00 | 88000.00 | 88000.00 | 25000 |
| 2006-05-05 | 88300.00 | 88710.00 | 88000.00 | 88710.00 | 19000 |
| 2006-05-08 | 89100.00 | 89900.00 | 89100.00 | 89200.00 | 63000 |
| 2006-05-09 | 89000.00 | 89995.00 | 89000.00 | 89899.00 | 45000 |
| 2006-05-10 | 89600.00 | 90200.00 | 89600.00 | 89800.00 | 53000 |
| 2006-05-11 | 89810.00 | 90200.00 | 89750.00 | 89900.00 | 56000 |
| 2006-05-12 | 89975.00 | 89975.00 | 89250.00 | 89503.00 | 29000 |
| 2006-05-15 | 89400.00 | 90100.00 | 89400.00 | 89910.00 | 27000 |
| 2006-05-16 | 90100.00 | 90790.00 | 90100.00 | 90500.00 | 38000 |
| 2006-05-17 | 90500.00 | 90850.00 | 90150.00 | 90650.00 | 159000 |
| 2006-05-18 | 90900.00 | 92600.00 | 90900.00 | 92100.00 | 167000 |
| 2006-05-19 | 92600.00 | 93000.00 | 91100.00 | 91500.00 | 115000 |
| 2006-05-22 | 91700.00 | 93100.00 | 91300.00 | 92900.00 | 124000 |
| 2006-05-23 | 92500.00 | 92500.00 | 90900.00 | 91100.00 | 66000 |
| 2006-05-24 | 91300.00 | 92600.00 | 91300.00 | 92200.00 | 39000 |
| 2006-05-25 | 92500.00 | 92500.00 | 91600.00 | 92010.00 | 36000 |
| 2006-05-26 | 92300.00 | 92500.00 | 91700.00 | 92500.00 | 58000 |
| 2006-05-30 | 92400.00 | 92700.00 | 92100.00 | 92100.00 | 24000 |
| 2006-05-31 | 92600.00 | 92600.00 | 92000.00 | 92290.00 | 57000 |
| 2006-06-01 | 92340.00 | 92340.00 | 91550.00 | 91990.00 | 61000 |
| 2006-06-02 | 92000.00 | 92000.00 | 91700.00 | 91750.00 | 20000 |
| 2006-06-05 | 91600.00 | 91900.00 | 91600.00 | 91800.00 | 26000 |
| 2006-06-06 | 91550.00 | 91700.00 | 90700.00 | 91500.00 | 37000 |
| 2006-06-07 | 91490.00 | 91490.00 | 90800.00 | 90900.00 | 46000 |
| 2006-06-08 | 90900.00 | 90900.00 | 89700.00 | 90401.00 | 99000 |
| 2006-06-09 | 90400.00 | 91000.00 | 90400.00 | 90973.00 | 25000 |
| 2006-06-12 | 90973.00 | 91000.00 | 90600.00 | 90650.00 | 18000 |
| 2006-06-13 | 90150.00 | 90750.00 | 89800.00 | 90500.00 | 44000 |
| 2006-06-14 | 90300.00 | 90350.00 | 90000.00 | 90100.00 | 46000 |
| 2006-06-15 | 90400.00 | 92500.00 | 90400.00 | 91800.00 | 82000 |
| 2006-06-16 | 91500.00 | 91800.00 | 91500.00 | 91600.00 | 23000 |
| 2006-06-19 | 91875.00 | 92600.00 | 91875.00 | 92600.00 | 39000 |
| 2006-06-20 | 92500.00 | 92500.00 | 92000.00 | 92300.00 | 35000 |
| 2006-06-21 | 92000.00 | 92500.00 | 91700.00 | 92500.00 | 71000 |
| 2006-06-22 | 92490.00 | 92500.00 | 91800.00 | 91980.00 | 29000 |
| 2006-06-23 | 92180.00 | 92200.00 | 91990.00 | 92100.00 | 18000 |
| 2006-06-26 | 92150.00 | 92150.00 | 89500.00 | 91500.00 | 80000 |
| 2006-06-27 | 91600.00 | 91900.00 | 91450.00 | 91450.00 | 73000 |
| 2006-06-28 | 91500.00 | 92100.00 | 91500.00 | 92050.00 | 43000 |
| 2006-06-29 | 92000.00 | 92200.00 | 91200.00 | 92200.00 | 27000 |
| 2006-06-30 | 92100.00 | 92200.00 | 91300.00 | 91659.00 | 20000 |
| 2006-07-03 | 91800.00 | 92100.00 | 91400.00 | 91600.00 | 22000 |
| 2006-07-05 | 91150.00 | 91150.00 | 90000.00 | 90200.00 | 54000 |
| 2006-07-06 | 90400.00 | 90400.00 | 90250.00 | 90250.00 | 21000 |
| 2006-07-07 | 90050.00 | 90200.00 | 89900.00 | 90200.00 | 66000 |
| 2006-07-10 | 90100.00 | 91600.00 | 90100.00 | 91000.00 | 58000 |
| 2006-07-11 | 90990.00 | 91025.00 | 90850.00 | 90850.00 | 27000 |
| 2006-07-12 | 90900.00 | 90976.00 | 90450.00 | 90450.00 | 34000 |
| 2006-07-13 | 90300.00 | 90400.00 | 89400.00 | 89700.00 | 51000 |
| 2006-07-14 | 89700.00 | 89900.00 | 89600.00 | 89800.00 | 11000 |
| 2006-07-17 | 89800.00 | 90300.00 | 89750.00 | 90150.00 | 32000 |
| 2006-07-18 | 90450.00 | 90470.00 | 89950.00 | 90200.00 | 41000 |
| 2006-07-19 | 90300.00 | 91000.00 | 90300.00 | 90850.00 | 42000 |
| 2006-07-20 | 90700.00 | 91000.00 | 90600.00 | 90600.00 | 40000 |
| 2006-07-21 | 90600.00 | 90600.00 | 89700.00 | 90200.00 | 48000 |
| 2006-07-24 | 90200.00 | 91300.00 | 90150.00 | 91000.00 | 50000 |
| 2006-07-25 | 90990.00 | 91000.00 | 90550.00 | 90550.00 | 22000 |
| 2006-07-26 | 90750.00 | 91390.00 | 90600.00 | 91190.00 | 61000 |
| 2006-07-27 | 91000.00 | 91300.00 | 90700.00 | 91180.00 | 45000 |
| 2006-07-28 | 91350.00 | 91500.00 | 91290.00 | 91490.00 | 26000 |
| 2006-07-31 | 91500.00 | 92000.00 | 91500.00 | 91600.00 | 25000 |
| 2006-08-01 | 91600.00 | 92000.00 | 91350.00 | 91501.00 | 25000 |
| 2006-08-02 | 91700.00 | 91750.00 | 91450.00 | 91500.00 | 21000 |
| 2006-08-03 | 91500.00 | 91800.00 | 91300.00 | 91300.00 | 20000 |
| 2006-08-04 | 91500.00 | 91790.00 | 91500.00 | 91710.00 | 14000 |
| 2006-08-07 | 92000.00 | 92700.00 | 92000.00 | 92700.00 | 22000 |
| 2006-08-08 | 92900.00 | 93700.00 | 92800.00 | 93000.00 | 61000 |
| 2006-08-09 | 92600.00 | 93100.00 | 92600.00 | 92800.00 | 16000 |
| 2006-08-10 | 92480.00 | 93100.00 | 92300.00 | 93100.00 | 19000 |
| 2006-08-11 | 92990.00 | 93100.00 | 92775.00 | 93100.00 | 23000 |
| 2006-08-14 | 93100.00 | 93116.00 | 92600.00 | 92685.00 | 13000 |
| 2006-08-15 | 92600.00 | 92700.00 | 92000.00 | 92700.00 | 40000 |
| 2006-08-16 | 92600.00 | 94700.00 | 92500.00 | 94550.00 | 67000 |
| 2006-08-17 | 94300.00 | 94800.00 | 93700.00 | 94450.00 | 40000 |
| 2006-08-18 | 94650.00 | 95572.00 | 94500.00 | 95300.10 | 500 |
| 2006-08-21 | 95200.00 | 95800.00 | 95200.00 | 95800.00 | 14000 |
| 2006-08-22 | 95900.00 | 95900.00 | 95300.00 | 95300.00 | 17000 |
| 2006-08-23 | 95450.00 | 95690.00 | 95000.00 | 95100.00 | 40000 |
| 2006-08-24 | 95500.00 | 96700.00 | 95500.00 | 96300.00 | 98000 |
| 2006-08-25 | 96400.00 | 96400.00 | 95775.00 | 96000.00 | 34000 |
| 2006-08-28 | 96000.00 | 96500.00 | 95300.00 | 95900.00 | 31000 |
| 2006-08-29 | 95900.00 | 96100.00 | 95700.00 | 96000.00 | 22000 |
| 2006-08-30 | 95800.00 | 95801.00 | 95800.00 | 95801.00 | 12000 |
| 2006-08-31 | 95710.00 | 96097.00 | 95702.00 | 96097.00 | 34000 |
| 2006-09-01 | 95900.00 | 96000.00 | 95750.00 | 96000.00 | 25000 |
| 2006-09-05 | 95950.00 | 96400.00 | 95410.00 | 96400.00 | 37000 |
| 2006-09-06 | 96375.00 | 96375.00 | 96000.00 | 96051.00 | 11000 |
| 2006-09-07 | 95800.00 | 96000.00 | 95800.00 | 95990.00 | 11000 |
| 2006-09-08 | 95900.00 | 96200.00 | 95750.00 | 96100.00 | 31000 |
| 2006-09-11 | 96300.00 | 96700.00 | 95600.00 | 96200.00 | 25000 |
| 2006-09-12 | 96100.00 | 96600.00 | 96050.00 | 96490.00 | 20000 |
| 2006-09-13 | 96000.00 | 96750.00 | 95800.00 | 96750.00 | 36000 |
| 2006-09-14 | 96600.00 | 96900.00 | 96600.00 | 96900.00 | 6000 |
| 2006-09-15 | 96850.00 | 97100.00 | 96400.00 | 96400.00 | 18000 |
| 2006-09-18 | 96800.00 | 96850.00 | 95500.00 | 95500.00 | 47000 |
| 2006-09-19 | 95500.00 | 95500.00 | 94400.00 | 94500.00 | 50000 |
| 2006-09-20 | 94500.00 | 95200.00 | 94400.00 | 94880.00 | 33000 |
| 2006-09-21 | 94880.00 | 94880.00 | 94150.00 | 94201.00 | 48000 |
| 2006-09-22 | 94190.00 | 94300.00 | 93100.00 | 93690.00 | 36000 |
| 2006-09-25 | 93690.00 | 93800.00 | 92875.00 | 93525.00 | 43000 |
| 2006-09-26 | 93700.00 | 94800.00 | 93700.00 | 94400.00 | 45000 |
| 2006-09-27 | 94200.00 | 95199.00 | 94200.00 | 95000.00 | 35000 |
| 2006-09-28 | 95400.00 | 95775.00 | 94700.00 | 95200.00 | 31000 |
| 2006-09-29 | 95600.00 | 96100.00 | 95600.00 | 95800.00 | 29000 |
| 2006-10-02 | 95200.00 | 96350.00 | 95200.00 | 95800.00 | 45000 |
| 2006-10-03 | 95800.00 | 97480.00 | 95700.00 | 97473.00 | 60000 |
| 2006-10-04 | 97400.00 | 97800.00 | 97300.00 | 97699.00 | 34000 |
| 2006-10-05 | 97400.00 | 100100.00 | 97400.00 | 98995.00 | 83000 |
| 2006-10-06 | 98995.00 | 98995.00 | 98400.00 | 98400.00 | 9000 |
| 2006-10-09 | 98500.00 | 98700.00 | 98300.00 | 98500.00 | 10000 |
| 2006-10-10 | 98700.00 | 99790.00 | 98700.00 | 99390.00 | 36000 |
| 2006-10-11 | 99190.00 | 99400.00 | 99000.00 | 99310.00 | 22000 |
| 2006-10-12 | 99775.00 | 99999.00 | 99775.00 | 99825.00 | 8000 |
| 2006-10-13 | 99825.00 | 100000.00 | 98600.00 | 98600.00 | 49000 |
| 2006-10-16 | 98900.00 | 99200.00 | 98700.00 | 98900.00 | 44000 |
| 2006-10-17 | 98700.00 | 99110.00 | 98700.00 | 98750.00 | 43000 |
| 2006-10-18 | 98500.00 | 99800.00 | 98500.00 | 99425.00 | 58000 |
| 2006-10-19 | 99900.00 | 100000.00 | 99800.00 | 99980.00 | 50000 |
| 2006-10-20 | 100000.00 | 100000.00 | 99400.00 | 99900.00 | 24000 |
| 2006-10-23 | 99900.00 | 100250.00 | 99900.00 | 100000.00 | 69000 |
| 2006-10-24 | 100050.00 | 101200.00 | 100050.00 | 100600.00 | 44000 |
| 2006-10-25 | 101000.00 | 102600.00 | 100500.00 | 101900.00 | 77000 |
| 2006-10-26 | 102700.00 | 104700.00 | 102600.00 | 104700.00 | 80000 |
| 2006-10-27 | 104700.00 | 105450.00 | 103300.00 | 103300.00 | 45000 |
| 2006-10-30 | 103700.00 | 104800.00 | 103200.00 | 104500.00 | 370 |
| 2006-10-31 | 105500.00 | 105500.00 | 104900.00 | 105475.00 | 260 |
| 2006-11-01 | 105475.00 | 105600.00 | 104550.00 | 104790.00 | 430 |
| 2006-11-02 | 104700.10 | 105000.00 | 103300.00 | 104106.00 | 530 |
| 2006-11-03 | 104400.00 | 105010.00 | 104400.00 | 105000.00 | 490 |
| 2006-11-06 | 106000.00 | 107500.00 | 105900.00 | 107200.00 | 870 |
| 2006-11-07 | 106700.00 | 107390.00 | 106500.00 | 107000.00 | 490 |
| 2006-11-08 | 107700.00 | 107850.00 | 107000.00 | 107850.00 | 640 |
| 2006-11-09 | 108100.00 | 108800.00 | 106700.00 | 107200.00 | 900 |
| 2006-11-10 | 107900.00 | 108300.00 | 106800.00 | 107000.00 | 210 |
| 2006-11-13 | 107800.00 | 107900.00 | 105800.00 | 106350.00 | 410 |
| 2006-11-14 | 106600.00 | 106600.00 | 105490.00 | 106475.00 | 180 |
| 2006-11-15 | 106400.00 | 107400.00 | 106400.00 | 107400.00 | 330 |
| 2006-11-16 | 107550.00 | 107600.00 | 106800.00 | 106801.00 | 330 |
| 2006-11-17 | 106975.00 | 107000.00 | 106800.00 | 106800.00 | 120 |
| 2006-11-20 | 107100.00 | 107300.20 | 106800.00 | 107300.20 | 430 |
| 2006-11-21 | 107700.00 | 107700.00 | 107200.00 | 107400.00 | 380 |
| 2006-11-22 | 107400.00 | 107750.00 | 107400.00 | 107700.10 | 220 |
| 2006-11-24 | 107700.10 | 107800.00 | 107250.00 | 107610.00 | 220 |
| 2006-11-27 | 107800.00 | 107800.00 | 105990.00 | 106300.00 | 240 |
| 2006-11-28 | 106300.00 | 106300.00 | 105300.00 | 105700.00 | 150 |
| 2006-11-29 | 106000.00 | 106000.00 | 105200.00 | 105590.00 | 660 |
| 2006-11-30 | 105750.00 | 107200.00 | 105350.00 | 107100.00 | 310 |
| 2006-12-01 | 107300.00 | 107300.00 | 105900.00 | 106900.00 | 220 |
| 2006-12-04 | 106700.00 | 107310.00 | 106700.00 | 107200.10 | 540 |
| 2006-12-05 | 107400.00 | 108400.00 | 107200.00 | 108000.00 | 400 |
| 2006-12-06 | 107500.00 | 110000.00 | 107500.00 | 108995.00 | 650 |
| 2006-12-07 | 108996.00 | 108996.00 | 107000.00 | 107410.00 | 220 |
| 2006-12-08 | 107400.00 | 107600.00 | 107000.00 | 107050.00 | 150 |
| 2006-12-11 | 107100.00 | 108300.00 | 107100.00 | 107300.00 | 440 |
| 2006-12-12 | 107750.00 | 108800.00 | 107600.00 | 108800.00 | 280 |
| 2006-12-13 | 109200.00 | 110000.00 | 109000.00 | 109800.00 | 440 |
| 2006-12-14 | 110000.00 | 110200.00 | 109750.00 | 110100.00 | 510 |
| 2006-12-15 | 109800.00 | 113700.00 | 109800.00 | 113700.00 | 490 |
| 2006-12-18 | 114500.00 | 114500.00 | 113325.00 | 113450.00 | 420 |
| 2006-12-19 | 113300.00 | 113300.00 | 112450.00 | 113200.00 | 560 |
| 2006-12-20 | 113500.00 | 113500.00 | 111200.00 | 111420.00 | 420 |
| 2006-12-21 | 111200.00 | 111900.00 | 109500.00 | 110000.00 | 420 |
| 2006-12-22 | 110000.00 | 110550.00 | 109500.00 | 109700.00 | 230 |
| 2006-12-26 | 109700.00 | 110000.00 | 107900.00 | 110000.00 | 270 |
| 2006-12-27 | 110300.00 | 110300.00 | 110100.00 | 110100.00 | 130 |
| 2006-12-28 | 110250.00 | 110250.00 | 109600.00 | 110000.00 | 290 |
| 2006-12-29 | 109700.00 | 109990.00 | 109000.00 | 109990.00 | 250 |
| 2007-01-03 | 110400.00 | 110600.00 | 109000.00 | 109000.00 | 670 |
| 2007-01-04 | 109400.00 | 109400.00 | 108250.00 | 108850.00 | 460 |
| 2007-01-05 | 108800.00 | 108800.00 | 107000.10 | 107200.00 | 420 |
| 2007-01-08 | 107600.00 | 107800.00 | 107300.00 | 107500.10 | 340 |
| 2007-01-09 | 107510.00 | 109600.00 | 107510.00 | 109350.00 | 400 |
| 2007-01-10 | 109350.00 | 109550.00 | 108500.00 | 109490.00 | 370 |
| 2007-01-11 | 109700.00 | 110100.00 | 109400.00 | 110000.00 | 350 |
| 2007-01-12 | 110200.00 | 110200.00 | 109750.00 | 110000.00 | 290 |
| 2007-01-16 | 110100.00 | 110400.00 | 108600.00 | 108850.00 | 340 |
| 2007-01-17 | 108700.00 | 109510.00 | 108500.10 | 108600.00 | 150 |
| 2007-01-18 | 109000.00 | 109500.00 | 108700.00 | 109050.00 | 220 |
| 2007-01-19 | 109490.00 | 109700.00 | 109000.00 | 109450.00 | 210 |
| 2007-01-22 | 110100.00 | 110100.00 | 108700.00 | 109100.00 | 480 |
| 2007-01-23 | 108850.00 | 109490.00 | 108500.10 | 108650.00 | 260 |
| 2007-01-24 | 108850.00 | 108850.00 | 107100.00 | 107675.00 | 440 |
| 2007-01-25 | 108100.00 | 108100.00 | 107100.00 | 107300.00 | 310 |
| 2007-01-26 | 107500.00 | 107650.00 | 106100.00 | 106700.00 | 550 |
| 2007-01-29 | 106800.00 | 108200.00 | 106600.00 | 108200.00 | 390 |
| 2007-01-30 | 108100.00 | 109000.00 | 108100.00 | 108940.00 | 560 |
| 2007-01-31 | 109400.00 | 110100.00 | 108950.00 | 110050.00 | 480 |
| 2007-02-01 | 110200.00 | 110600.00 | 109800.00 | 110600.00 | 460 |
| 2007-02-02 | 110650.00 | 110700.00 | 108800.00 | 109200.00 | 340 |
| 2007-02-05 | 109200.00 | 109200.00 | 108255.00 | 108800.00 | 300 |
| 2007-02-06 | 108600.00 | 109100.00 | 108200.00 | 109100.00 | 150 |
| 2007-02-07 | 108999.90 | 108999.90 | 108525.00 | 108601.00 | 140 |
| 2007-02-08 | 108750.00 | 108800.00 | 108600.00 | 108800.00 | 230 |
| 2007-02-09 | 108800.00 | 109300.00 | 108800.00 | 109199.00 | 370 |
| 2007-02-12 | 109450.00 | 109450.00 | 108550.00 | 108740.00 | 180 |
| 2007-02-13 | 108900.00 | 108920.00 | 108050.00 | 108200.00 | 330 |
| 2007-02-14 | 108600.00 | 108790.00 | 108210.00 | 108500.00 | 310 |
| 2007-02-15 | 108800.00 | 108800.00 | 106710.00 | 106710.00 | 650 |
| 2007-02-16 | 107500.00 | 108550.00 | 107000.00 | 108450.00 | 500 |
| 2007-02-20 | 108300.00 | 109400.00 | 108300.00 | 108900.00 | 190 |
| 2007-02-21 | 109000.00 | 109000.00 | 107500.00 | 107700.00 | 290 |
| 2007-02-22 | 107700.00 | 108100.00 | 107000.00 | 107360.00 | 360 |
| 2007-02-23 | 107160.00 | 107300.00 | 106500.00 | 106800.00 | 530 |
| 2007-02-26 | 107100.00 | 107100.00 | 106400.00 | 106800.00 | 270 |
| 2007-02-27 | 106450.00 | 106450.00 | 103800.00 | 105100.00 | 1300 |
| 2007-02-28 | 105350.00 | 106500.00 | 105000.00 | 106190.00 | 670 |
| 2007-03-01 | 105400.00 | 107100.00 | 104800.00 | 106600.00 | 670 |
| 2007-03-02 | 106850.00 | 107850.00 | 106850.00 | 107000.00 | 290 |
| 2007-03-05 | 106890.00 | 108200.00 | 106401.00 | 106401.00 | 440 |
| 2007-03-06 | 107400.00 | 107700.00 | 106950.00 | 107300.00 | 330 |
| 2007-03-07 | 107600.00 | 108000.00 | 107500.00 | 108000.00 | 120 |
| 2007-03-08 | 108200.00 | 108990.00 | 108200.00 | 108990.00 | 280 |
| 2007-03-09 | 109000.00 | 109550.00 | 109000.00 | 109290.00 | 300 |
| 2007-03-12 | 109500.00 | 109700.00 | 109000.00 | 109200.00 | 150 |
| 2007-03-13 | 109000.00 | 109000.00 | 107900.00 | 108190.00 | 180 |
| 2007-03-14 | 107100.00 | 107100.00 | 106695.00 | 106800.00 | 620 |
| 2007-03-15 | 107200.00 | 107200.00 | 106400.00 | 106600.00 | 330 |
| 2007-03-16 | 106600.00 | 106700.00 | 105310.00 | 105310.00 | 590 |
| 2007-03-19 | 106300.00 | 108400.00 | 106190.00 | 107700.00 | 500 |
| 2007-03-20 | 107400.00 | 108100.00 | 106800.00 | 107998.00 | 360 |
| 2007-03-21 | 107800.00 | 109300.00 | 107200.00 | 109005.00 | 560 |
| 2007-03-22 | 109200.00 | 109350.00 | 108000.10 | 108000.10 | 360 |
| 2007-03-23 | 108650.00 | 108650.00 | 108000.00 | 108000.00 | 170 |
| 2007-03-26 | 108150.00 | 108300.00 | 107700.00 | 108200.00 | 140 |
| 2007-03-27 | 107800.00 | 108300.00 | 107300.00 | 108300.00 | 230 |
| 2007-03-28 | 108000.00 | 108350.00 | 107600.00 | 108290.00 | 140 |
| 2007-03-29 | 107975.00 | 108301.00 | 107900.00 | 107900.00 | 190 |
| 2007-03-30 | 108200.00 | 108990.00 | 108200.00 | 108990.00 | 250 |
| 2007-04-02 | 108300.00 | 108400.00 | 107600.00 | 108000.00 | 440 |
| 2007-04-03 | 108500.00 | 109100.00 | 108295.00 | 108295.00 | 160 |
| 2007-04-04 | 108300.00 | 108550.00 | 108295.00 | 108550.00 | 160 |
| 2007-04-05 | 108950.00 | 109100.00 | 108575.00 | 108849.00 | 190 |
| 2007-04-09 | 108990.00 | 109000.00 | 108700.00 | 109000.00 | 270 |
| 2007-04-10 | 109050.00 | 110000.00 | 109000.00 | 109800.00 | 590 |
| 2007-04-11 | 109700.00 | 109775.00 | 109450.00 | 109750.00 | 220 |
| 2007-04-12 | 109200.00 | 109750.00 | 109200.00 | 109750.00 | 150 |
| 2007-04-13 | 109750.00 | 109900.00 | 109750.00 | 109900.00 | 70 |
| 2007-04-16 | 109810.00 | 110000.00 | 109600.00 | 110000.00 | 290 |
| 2007-04-17 | 109800.00 | 109990.00 | 109700.00 | 109900.00 | 180 |
| 2007-04-18 | 109500.00 | 110000.00 | 109500.00 | 109725.00 | 750 |
| 2007-04-19 | 110000.00 | 110000.00 | 109000.00 | 109400.00 | 220 |
| 2007-04-20 | 109700.00 | 109700.00 | 109300.00 | 109500.00 | 250 |
| 2007-04-23 | 109500.00 | 109750.00 | 109300.00 | 109550.00 | 410 |
| 2007-04-24 | 109850.00 | 109850.00 | 108850.00 | 108850.00 | 330 |
| 2007-04-25 | 109200.00 | 109400.00 | 108750.00 | 108750.00 | 350 |
| 2007-04-26 | 109300.00 | 109400.00 | 109000.00 | 109400.00 | 140 |
| 2007-04-27 | 109200.00 | 109200.00 | 109000.00 | 109000.00 | 90 |
| 2007-04-30 | 109500.00 | 109500.00 | 108800.00 | 109200.00 | 350 |
| 2007-05-01 | 109000.00 | 109000.00 | 108000.00 | 108301.10 | 390 |
| 2007-05-02 | 108220.00 | 108700.00 | 108220.00 | 108600.00 | 360 |
| 2007-05-03 | 108990.00 | 109000.00 | 108000.00 | 108600.00 | 1900 |
| 2007-05-04 | 108620.00 | 109500.00 | 108620.00 | 109250.00 | 1490 |
| 2007-05-07 | 109550.00 | 110490.00 | 109500.00 | 110490.00 | 980 |
| 2007-05-08 | 110200.00 | 110200.00 | 108400.00 | 108501.10 | 830 |
| 2007-05-09 | 109000.00 | 109300.00 | 108875.00 | 109175.00 | 480 |
| 2007-05-10 | 109150.00 | 109400.00 | 109000.00 | 109200.00 | 160 |
| 2007-05-11 | 109010.00 | 110300.00 | 109010.00 | 110000.00 | 480 |
| 2007-05-14 | 109990.00 | 109990.00 | 109250.00 | 109350.00 | 410 |
| 2007-05-15 | 109350.10 | 109550.00 | 109150.10 | 109250.00 | 170 |
| 2007-05-16 | 109260.00 | 109440.00 | 109000.00 | 109000.00 | 530 |
| 2007-05-17 | 108800.10 | 109000.00 | 108600.00 | 108600.00 | 380 |
| 2007-05-18 | 108450.00 | 108500.00 | 108200.00 | 108351.00 | 590 |
| 2007-05-21 | 108300.00 | 109000.00 | 108300.00 | 109000.00 | 620 |
| 2007-05-22 | 109500.00 | 109990.00 | 109200.00 | 109580.00 | 390 |
| 2007-05-23 | 109550.00 | 109550.00 | 109250.00 | 109500.00 | 110 |
| 2007-05-24 | 109400.00 | 109575.00 | 109000.00 | 109100.00 | 240 |
| 2007-05-25 | 108900.00 | 109525.00 | 108900.00 | 109320.00 | 310 |
| 2007-05-29 | 109330.00 | 109475.00 | 109000.00 | 109200.00 | 100 |
| 2007-05-30 | 109200.00 | 109290.00 | 109010.00 | 109200.00 | 110 |
| 2007-05-31 | 109300.00 | 109490.00 | 109060.00 | 109490.00 | 340 |
| 2007-06-01 | 109500.00 | 109800.00 | 109250.00 | 109255.00 | 520 |
| 2007-06-04 | 109050.00 | 109850.00 | 109050.00 | 109700.00 | 450 |
| 2007-06-05 | 109320.00 | 109400.00 | 109150.00 | 109250.20 | 280 |
| 2007-06-06 | 109190.00 | 109400.00 | 108900.10 | 109055.00 | 220 |
| 2007-06-07 | 108950.00 | 109700.00 | 108950.00 | 109700.00 | 570 |
| 2007-06-08 | 109850.00 | 109900.00 | 109200.00 | 109340.00 | 200 |
| 2007-06-11 | 109300.00 | 109600.00 | 109300.00 | 109400.00 | 140 |
| 2007-06-12 | 109490.00 | 109650.00 | 109000.00 | 109500.00 | 230 |
| 2007-06-13 | 109310.00 | 109675.00 | 109200.00 | 109600.00 | 290 |
| 2007-06-14 | 109580.00 | 109580.00 | 109300.00 | 109300.10 | 170 |
| 2007-06-15 | 109899.00 | 109900.00 | 109011.00 | 109100.00 | 400 |
| 2007-06-18 | 109400.00 | 109400.00 | 109000.00 | 109000.00 | 350 |
| 2007-06-19 | 108900.10 | 109000.00 | 108775.00 | 108920.00 | 340 |
| 2007-06-20 | 108825.10 | 109200.00 | 108500.00 | 108500.00 | 670 |
| 2007-06-21 | 108700.00 | 109000.00 | 107810.00 | 108000.00 | 710 |
| 2007-06-22 | 107900.00 | 108050.00 | 107300.00 | 107400.00 | 390 |
| 2007-06-25 | 107200.00 | 107900.00 | 107200.00 | 107395.00 | 440 |
| 2007-06-26 | 107375.00 | 107860.00 | 107300.00 | 107300.10 | 500 |
| 2007-06-27 | 107400.00 | 107500.00 | 107200.00 | 107400.00 | 420 |
| 2007-06-28 | 108000.00 | 109200.00 | 107800.00 | 108900.00 | 370 |
| 2007-06-29 | 108810.00 | 109475.00 | 108790.00 | 109475.00 | 500 |
| 2007-07-02 | 109500.00 | 110000.00 | 109450.00 | 110000.00 | 530 |
| 2007-07-03 | 110000.00 | 110250.00 | 109950.00 | 110000.00 | 410 |
| 2007-07-05 | 110300.00 | 110980.00 | 110200.00 | 110970.00 | 540 |
| 2007-07-06 | 111000.00 | 111880.00 | 111000.00 | 111500.00 | 500 |
| 2007-07-09 | 111400.00 | 112000.00 | 111400.00 | 112000.00 | 600 |
| 2007-07-10 | 112000.00 | 112000.00 | 111550.00 | 111800.00 | 290 |
| 2007-07-11 | 111400.00 | 111450.00 | 110500.00 | 111000.00 | 440 |
| 2007-07-12 | 111000.00 | 111000.00 | 110600.00 | 110720.00 | 370 |
| 2007-07-13 | 111100.00 | 111100.00 | 110700.00 | 110710.00 | 160 |
| 2007-07-16 | 110800.00 | 110800.00 | 110560.00 | 110560.00 | 230 |
| 2007-07-17 | 110500.00 | 110600.00 | 110150.00 | 110500.00 | 170 |
| 2007-07-18 | 110500.00 | 110500.00 | 110020.00 | 110350.00 | 360 |
| 2007-07-19 | 110450.00 | 110495.00 | 110200.00 | 110300.00 | 410 |
| 2007-07-20 | 110400.00 | 110400.00 | 110100.00 | 110200.00 | 370 |
| 2007-07-23 | 110000.00 | 110400.00 | 110000.00 | 110300.00 | 400 |
| 2007-07-24 | 110000.00 | 110300.00 | 109800.00 | 110000.00 | 420 |
| 2007-07-25 | 109820.00 | 110299.00 | 109820.00 | 110290.00 | 190 |
| 2007-07-26 | 109950.00 | 110100.00 | 108600.00 | 109850.00 | 540 |
| 2007-07-27 | 109850.00 | 110550.00 | 109850.00 | 110400.00 | 510 |
| 2007-07-30 | 110200.00 | 110200.00 | 109550.00 | 109650.00 | 430 |
| 2007-07-31 | 109800.00 | 110100.00 | 109800.00 | 110000.00 | 340 |
| 2007-08-01 | 110000.00 | 110200.00 | 109400.00 | 109550.00 | 440 |
| 2007-08-02 | 109400.00 | 110100.00 | 109400.00 | 110000.00 | 230 |
| 2007-08-03 | 110300.00 | 110300.00 | 109560.00 | 109900.00 | 230 |
| 2007-08-06 | 110300.00 | 112500.00 | 110000.00 | 112000.00 | 620 |
| 2007-08-07 | 111800.00 | 113200.00 | 111760.00 | 112690.00 | 560 |
| 2007-08-08 | 112800.00 | 113390.00 | 112700.00 | 112995.00 | 480 |
| 2007-08-09 | 112500.00 | 112500.00 | 111600.00 | 112200.00 | 460 |
| 2007-08-10 | 111500.00 | 112005.00 | 111200.00 | 111600.00 | 480 |
| 2007-08-13 | 112200.00 | 112900.00 | 110999.00 | 111500.00 | 570 |
| 2007-08-14 | 111500.00 | 111600.00 | 109800.00 | 110150.00 | 460 |
| 2007-08-15 | 110100.00 | 111400.00 | 110100.00 | 111200.00 | 280 |
| 2007-08-16 | 111400.00 | 114000.00 | 111200.00 | 113750.00 | 1070 |
| 2007-08-17 | 113755.00 | 118500.00 | 113000.00 | 118500.00 | 860 |
| 2007-08-20 | 119200.00 | 120800.00 | 117010.00 | 120700.00 | 840 |
| 2007-08-21 | 120300.00 | 120300.00 | 118300.00 | 119800.00 | 850 |
| 2007-08-22 | 120000.00 | 120000.00 | 117800.00 | 118000.00 | 480 |
| 2007-08-23 | 118100.00 | 119400.00 | 117995.00 | 118800.00 | 270 |
| 2007-08-24 | 118600.00 | 119910.00 | 118500.00 | 119850.00 | 140 |
| 2007-08-27 | 119800.00 | 119910.00 | 118300.00 | 119000.00 | 680 |
| 2007-08-28 | 119400.00 | 119400.00 | 118550.00 | 118775.00 | 170 |
| 2007-08-29 | 118500.00 | 119100.00 | 118500.00 | 118750.00 | 160 |
| 2007-08-30 | 118575.00 | 118900.00 | 118300.00 | 118510.00 | 130 |
| 2007-08-31 | 118700.00 | 119100.00 | 117600.00 | 118390.00 | 390 |
| 2007-09-04 | 118000.00 | 119300.00 | 117600.00 | 119300.00 | 400 |
| 2007-09-05 | 119000.00 | 119700.00 | 119000.00 | 119500.00 | 160 |
| 2007-09-06 | 119800.00 | 120200.00 | 119500.00 | 120000.00 | 180 |
| 2007-09-07 | 119700.00 | 119710.00 | 119300.00 | 119500.00 | 510 |
| 2007-09-10 | 119400.00 | 119550.00 | 118300.00 | 118300.00 | 340 |
| 2007-09-11 | 118800.00 | 119000.00 | 118500.00 | 118800.00 | 130 |
| 2007-09-12 | 118500.00 | 119100.00 | 118100.00 | 118100.00 | 140 |
| 2007-09-13 | 118260.00 | 119100.00 | 118260.00 | 118900.00 | 150 |
| 2007-09-14 | 118300.00 | 120000.00 | 118300.00 | 120000.00 | 180 |
| 2007-09-17 | 119800.00 | 119800.00 | 118100.00 | 118500.00 | 250 |
| 2007-09-18 | 118300.00 | 118700.00 | 118000.00 | 118700.00 | 170 |
| 2007-09-19 | 119200.00 | 119900.00 | 117600.00 | 117700.00 | 550 |
| 2007-09-20 | 117900.00 | 118600.00 | 117400.00 | 117400.00 | 530 |
| 2007-09-21 | 118000.00 | 118100.00 | 117100.00 | 117100.00 | 140 |
| 2007-09-24 | 117500.00 | 117900.00 | 116600.00 | 116900.00 | 690 |
| 2007-09-25 | 117100.00 | 117300.00 | 116600.00 | 116890.00 | 120 |
| 2007-09-26 | 116899.90 | 117200.00 | 116300.00 | 116990.00 | 400 |
| 2007-09-27 | 117000.00 | 117200.00 | 117000.00 | 117200.00 | 120 |
| 2007-09-28 | 117200.00 | 118750.00 | 117200.00 | 118510.00 | 330 |
| 2007-10-01 | 119000.00 | 119300.00 | 118400.00 | 118790.00 | 400 |
| 2007-10-02 | 118950.00 | 119799.00 | 118815.00 | 119799.00 | 220 |
| 2007-10-03 | 119700.00 | 119900.00 | 119000.00 | 119290.00 | 160 |
| 2007-10-04 | 119800.00 | 120000.00 | 119000.00 | 119000.00 | 430 |
| 2007-10-05 | 119500.00 | 121100.00 | 119400.00 | 121100.00 | 300 |
| 2007-10-08 | 121000.00 | 123400.00 | 120800.00 | 123390.00 | 370 |
| 2007-10-09 | 123400.00 | 123500.00 | 122100.00 | 122615.00 | 310 |
| 2007-10-10 | 122550.00 | 124700.00 | 122465.00 | 124700.00 | 280 |
| 2007-10-11 | 125000.00 | 126100.00 | 125000.00 | 125500.00 | 350 |
| 2007-10-12 | 126500.00 | 128300.00 | 126000.10 | 127100.00 | 960 |
| 2007-10-15 | 127150.00 | 127500.00 | 125500.00 | 126200.00 | 570 |
| 2007-10-16 | 126450.00 | 127300.00 | 126200.00 | 127200.00 | 200 |
| 2007-10-17 | 127800.00 | 129995.00 | 127700.00 | 129995.00 | 1000 |
| 2007-10-18 | 129500.00 | 129500.00 | 128310.00 | 129000.00 | 330 |
| 2007-10-19 | 129000.00 | 129000.00 | 126800.00 | 127100.00 | 440 |
| 2007-10-22 | 126600.00 | 127000.00 | 125700.00 | 126400.00 | 350 |
| 2007-10-23 | 127000.00 | 128000.00 | 126700.00 | 127990.00 | 310 |
| 2007-10-24 | 128000.00 | 128000.00 | 127200.00 | 127800.00 | 180 |
| 2007-10-25 | 127200.00 | 127500.00 | 126800.00 | 127500.00 | 420 |
| 2007-10-26 | 127000.00 | 128110.00 | 127000.00 | 127500.00 | 330 |
| 2007-10-29 | 127800.00 | 128215.00 | 127800.00 | 128210.00 | 390 |
| 2007-10-30 | 128200.00 | 128800.00 | 128200.00 | 128800.00 | 360 |
| 2007-10-31 | 128900.00 | 132500.00 | 128900.00 | 132500.00 | 930 |
| 2007-11-01 | 131800.00 | 133050.00 | 131000.00 | 131250.00 | 1020 |
| 2007-11-02 | 132000.00 | 132600.00 | 131800.00 | 132500.00 | 1210 |
| 2007-11-05 | 134000.00 | 134000.00 | 132727.00 | 133000.00 | 2650 |
| 2007-11-06 | 133000.00 | 134500.00 | 133000.00 | 133800.00 | 380 |
| 2007-11-07 | 134600.00 | 135150.00 | 134010.00 | 134940.00 | 650 |
| 2007-11-08 | 135000.00 | 135600.00 | 133500.00 | 134575.00 | 820 |
| 2007-11-09 | 134700.00 | 134700.00 | 132000.00 | 132210.00 | 1490 |
| 2007-11-12 | 132200.00 | 134100.00 | 131310.00 | 133710.00 | 1160 |
| 2007-11-13 | 135000.00 | 135800.00 | 134500.00 | 135700.00 | 1500 |
| 2007-11-14 | 135800.00 | 137510.00 | 135400.00 | 137500.00 | 940 |
| 2007-11-15 | 137100.00 | 138600.00 | 134550.00 | 135300.00 | 790 |
| 2007-11-16 | 136000.00 | 136475.00 | 135510.00 | 136475.00 | 480 |
| 2007-11-19 | 136480.00 | 136500.00 | 135900.00 | 136500.00 | 530 |
| 2007-11-20 | 136700.00 | 136800.00 | 136400.00 | 136500.00 | 280 |
| 2007-11-21 | 136300.00 | 136300.00 | 134000.00 | 134000.00 | 510 |
| 2007-11-23 | 134000.00 | 134500.00 | 134000.00 | 134100.00 | 100 |
| 2007-11-26 | 134200.00 | 136600.00 | 134000.00 | 136600.00 | 410 |
| 2007-11-27 | 136900.00 | 137500.00 | 136600.00 | 137480.00 | 420 |
| 2007-11-28 | 137800.00 | 138900.00 | 137525.00 | 137700.00 | 1290 |
| 2007-11-29 | 137750.00 | 139300.00 | 137750.00 | 139200.00 | 330 |
| 2007-11-30 | 139900.00 | 140700.00 | 138900.00 | 140100.00 | 630 |
| 2007-12-03 | 140900.00 | 144300.00 | 140700.00 | 143200.00 | 1120 |
| 2007-12-04 | 143900.00 | 144700.00 | 141900.00 | 144700.00 | 840 |
| 2007-12-05 | 145800.00 | 147800.00 | 145500.00 | 147500.00 | 770 |
| 2007-12-06 | 147500.00 | 149400.00 | 147500.00 | 148300.00 | 690 |
| 2007-12-07 | 149750.00 | 150900.00 | 148220.00 | 148220.00 | 780 |
| 2007-12-10 | 149000.00 | 149700.00 | 148990.00 | 149200.00 | 520 |
| 2007-12-11 | 150000.00 | 151650.00 | 148800.00 | 148900.00 | 590 |
| 2007-12-12 | 150300.00 | 150300.00 | 140800.00 | 144000.00 | 650 |
| 2007-12-13 | 144300.00 | 144300.00 | 139000.00 | 142400.00 | 730 |
| 2007-12-14 | 141700.00 | 144000.00 | 137500.00 | 143000.00 | 710 |
| 2007-12-17 | 140000.00 | 140000.00 | 134050.00 | 136400.00 | 700 |
| 2007-12-18 | 136400.00 | 137400.00 | 131600.00 | 135400.00 | 1300 |
| 2007-12-19 | 134900.00 | 135200.00 | 133500.00 | 134500.00 | 410 |
| 2007-12-20 | 135500.00 | 135500.00 | 132400.00 | 134000.00 | 700 |
| 2007-12-21 | 133900.00 | 134600.00 | 133100.00 | 134000.00 | 610 |
| 2007-12-24 | 134500.00 | 137980.00 | 134500.00 | 137980.00 | 360 |
| 2007-12-26 | 138300.00 | 140000.00 | 137500.00 | 138500.00 | 940 |
| 2007-12-27 | 139300.00 | 139300.00 | 137750.00 | 137800.00 | 250 |
| 2007-12-28 | 138400.00 | 141400.00 | 138400.00 | 141100.00 | 460 |
| 2007-12-31 | 143500.00 | 144300.00 | 141600.00 | 141600.00 | 620 |
| 2008-01-02 | 141800.00 | 141800.00 | 136800.00 | 139300.00 | 620 |
| 2008-01-03 | 138800.00 | 140900.00 | 138800.00 | 139600.00 | 290 |
| 2008-01-04 | 138500.00 | 138500.00 | 134800.00 | 135500.00 | 710 |
| 2008-01-07 | 135500.00 | 135500.00 | 132600.00 | 133700.00 | 680 |
| 2008-01-08 | 133200.00 | 134800.00 | 133050.00 | 133685.00 | 530 |
| 2008-01-09 | 133400.00 | 133400.00 | 128700.00 | 130400.00 | 720 |
| 2008-01-10 | 130300.00 | 135000.00 | 129500.00 | 134200.00 | 890 |
| 2008-01-11 | 133200.00 | 134000.00 | 130485.00 | 132100.00 | 580 |
| 2008-01-14 | 133100.00 | 133100.00 | 130410.10 | 130410.10 | 380 |
| 2008-01-15 | 130400.00 | 130410.00 | 128700.00 | 129100.00 | 670 |
| 2008-01-16 | 128300.00 | 128700.00 | 126100.00 | 126400.00 | 900 |
| 2008-01-17 | 127200.00 | 131800.00 | 127200.00 | 131200.00 | 590 |
| 2008-01-18 | 132400.00 | 134400.00 | 131200.00 | 131200.00 | 590 |
| 2008-01-22 | 128000.00 | 137800.00 | 127000.00 | 135500.00 | 1300 |
| 2008-01-23 | 134000.00 | 139000.00 | 134000.00 | 138500.00 | 950 |
| 2008-01-24 | 145000.00 | 145000.00 | 137400.00 | 138400.00 | 810 |
| 2008-01-25 | 138700.00 | 139750.00 | 138400.00 | 139100.00 | 1078 |
| 2008-01-28 | 139300.00 | 139750.00 | 135500.00 | 138400.00 | 1171 |
| 2008-01-29 | 138500.00 | 140000.00 | 137700.00 | 139700.00 | 849 |
| 2008-01-30 | 140500.00 | 141400.00 | 137900.00 | 138750.00 | 518 |
| 2008-01-31 | 141000.00 | 141000.00 | 136000.00 | 136000.00 | 1018 |
| 2008-02-01 | 136700.00 | 138760.00 | 135200.00 | 135700.00 | 556 |
| 2008-02-04 | 136500.00 | 138400.00 | 135800.00 | 135800.00 | 400 |
| 2008-02-05 | 135800.00 | 136800.00 | 134300.00 | 136500.00 | 613 |
| 2008-02-06 | 136700.00 | 137200.00 | 134510.00 | 135400.00 | 492 |
| 2008-02-07 | 135400.00 | 137750.00 | 134000.00 | 135900.00 | 730 |
| 2008-02-08 | 137500.00 | 138500.00 | 136800.00 | 138400.00 | 527 |
| 2008-02-11 | 139100.00 | 139950.00 | 137050.00 | 139950.00 | 585 |
| 2008-02-12 | 139998.00 | 140300.00 | 139400.00 | 139700.00 | 585 |
| 2008-02-13 | 139900.00 | 144899.90 | 139900.00 | 143980.00 | 657 |
| 2008-02-14 | 144200.00 | 145400.00 | 142700.00 | 142990.00 | 791 |
| 2008-02-15 | 142990.00 | 143700.00 | 140500.00 | 143500.00 | 886 |
| 2008-02-19 | 145000.00 | 145900.00 | 141400.00 | 143200.00 | 617 |
| 2008-02-20 | 144000.00 | 144170.00 | 142700.00 | 143290.00 | 243 |
| 2008-02-21 | 144200.00 | 144200.00 | 141010.00 | 141105.00 | 370 |
| 2008-02-22 | 141500.00 | 142000.00 | 138000.00 | 139400.00 | 503 |
| 2008-02-25 | 140200.00 | 141000.00 | 138150.00 | 139700.00 | 410 |
| 2008-02-26 | 138900.00 | 140500.00 | 138650.00 | 139200.00 | 510 |
| 2008-02-27 | 139200.00 | 140950.00 | 138900.00 | 140700.00 | 300 |
| 2008-02-28 | 140700.00 | 141000.00 | 139580.00 | 140250.00 | 357 |
| 2008-02-29 | 140250.00 | 140600.00 | 138900.00 | 140000.00 | 549 |
| 2008-03-03 | 138500.00 | 138500.00 | 133530.00 | 136500.00 | 1300 |
| 2008-03-04 | 135000.00 | 137100.00 | 134200.00 | 137100.00 | 565 |
| 2008-03-05 | 138000.00 | 139000.00 | 136600.00 | 139000.00 | 553 |
| 2008-03-06 | 138000.00 | 138200.00 | 135300.00 | 135500.00 | 487 |
| 2008-03-07 | 135600.00 | 135900.00 | 133610.00 | 133805.00 | 715 |
| 2008-03-10 | 133000.00 | 133990.00 | 130550.10 | 131400.00 | 1021 |
| 2008-03-11 | 133000.00 | 133450.00 | 130400.00 | 131940.00 | 972 |
| 2008-03-12 | 132600.00 | 132800.00 | 130300.00 | 130900.00 | 626 |
| 2008-03-13 | 130100.00 | 131620.00 | 129050.00 | 130300.00 | 610 |
| 2008-03-14 | 130000.00 | 130000.00 | 128600.00 | 129360.00 | 675 |
| 2008-03-17 | 128000.00 | 129990.00 | 127100.00 | 128000.00 | 866 |
| 2008-03-18 | 127400.00 | 130689.99 | 127400.00 | 128900.00 | 576 |
| 2008-03-19 | 130600.00 | 130600.00 | 127800.00 | 128490.00 | 574 |
| 2008-03-20 | 129000.00 | 130600.00 | 127610.00 | 130230.00 | 765 |
| 2008-03-24 | 131200.00 | 131600.00 | 129500.00 | 130250.00 | 477 |
| 2008-03-25 | 130600.00 | 131400.00 | 129035.00 | 129200.00 | 500 |
| 2008-03-26 | 129300.00 | 129700.00 | 128200.00 | 128490.00 | 517 |
| 2008-03-27 | 130000.00 | 131300.00 | 128400.00 | 130250.00 | 825 |
| 2008-03-28 | 130700.00 | 134000.00 | 130700.00 | 133900.00 | 886 |
| 2008-03-31 | 134499.00 | 135200.00 | 133400.00 | 133400.00 | 694 |
| 2008-04-01 | 134800.00 | 135500.00 | 131600.00 | 132900.00 | 540 |
| 2008-04-02 | 133500.00 | 133500.00 | 130750.01 | 131550.00 | 730 |
| 2008-04-03 | 130800.00 | 131700.00 | 129650.00 | 130800.00 | 613 |
| 2008-04-04 | 131200.00 | 131500.00 | 130400.00 | 130800.00 | 317 |
| 2008-04-07 | 131800.00 | 132475.00 | 130000.10 | 132475.00 | 379 |
| 2008-04-08 | 132700.00 | 132700.00 | 131010.00 | 132000.00 | 748 |
| 2008-04-09 | 132000.00 | 132990.00 | 130690.00 | 131450.00 | 908 |
| 2008-04-10 | 131800.00 | 132500.00 | 130500.02 | 131240.00 | 503 |
| 2008-04-11 | 131400.00 | 131600.00 | 129800.00 | 130300.00 | 464 |
| 2008-04-14 | 131000.00 | 131300.00 | 128420.00 | 128515.00 | 736 |
| 2008-04-15 | 128515.00 | 129180.00 | 127800.00 | 128600.00 | 480 |
| 2008-04-16 | 128900.00 | 129700.00 | 128900.00 | 129475.00 | 592 |
| 2008-04-17 | 129475.00 | 129475.00 | 128100.00 | 128540.00 | 704 |
| 2008-04-18 | 128990.00 | 128999.99 | 128310.00 | 128600.00 | 980 |
| 2008-04-21 | 128600.00 | 128900.00 | 127900.00 | 128200.00 | 468 |
| 2008-04-22 | 128600.00 | 128600.00 | 127000.00 | 127200.00 | 421 |
| 2008-04-23 | 127200.00 | 127679.99 | 126700.00 | 127200.00 | 546 |
| 2008-04-24 | 127900.00 | 128190.00 | 126300.01 | 126750.00 | 564 |
| 2008-04-25 | 126750.00 | 127100.00 | 126620.00 | 126875.00 | 463 |
| 2008-04-28 | 127900.00 | 128800.00 | 127200.00 | 128460.00 | 1428 |
| 2008-04-29 | 128800.00 | 131550.00 | 128500.00 | 131450.00 | 958 |
| 2008-04-30 | 132000.00 | 133850.00 | 131350.00 | 133850.00 | 910 |
| 2008-05-01 | 133950.00 | 134000.00 | 131500.00 | 133900.00 | 593 |
| 2008-05-02 | 134990.00 | 135000.00 | 132400.00 | 133600.00 | 767 |
| 2008-05-05 | 133100.00 | 133190.00 | 129500.00 | 130000.00 | 942 |
| 2008-05-06 | 130500.00 | 130590.00 | 129110.00 | 130200.00 | 802 |
| 2008-05-07 | 130900.00 | 130900.00 | 127800.00 | 128400.00 | 781 |
| 2008-05-08 | 128750.00 | 129099.99 | 127800.00 | 129000.00 | 468 |
| 2008-05-09 | 129500.00 | 129599.99 | 125110.00 | 125200.00 | 1288 |
| 2008-05-12 | 125000.00 | 125500.00 | 122500.00 | 122800.00 | 1848 |
| 2008-05-13 | 123100.00 | 125600.00 | 123100.00 | 124000.00 | 810 |
| 2008-05-14 | 125300.00 | 126000.00 | 123350.00 | 123500.10 | 711 |
| 2008-05-15 | 124300.00 | 124300.00 | 121380.00 | 121510.00 | 878 |
| 2008-05-16 | 122800.00 | 123010.00 | 121202.01 | 122400.00 | 945 |
| 2008-05-19 | 123200.00 | 124300.00 | 123200.00 | 123950.00 | 819 |
| 2008-05-20 | 124400.00 | 124949.99 | 122320.01 | 123300.00 | 776 |
| 2008-05-21 | 123100.00 | 123189.99 | 121420.00 | 121600.00 | 728 |
| 2008-05-22 | 122000.00 | 123150.00 | 121200.00 | 123100.00 | 659 |
| 2008-05-23 | 123450.00 | 125200.00 | 122260.00 | 123970.00 | 834 |
| 2008-05-27 | 124000.00 | 128100.00 | 122650.00 | 127910.00 | 1275 |
| 2008-05-28 | 128400.00 | 130100.00 | 128200.00 | 129500.00 | 957 |
| 2008-05-29 | 130000.00 | 132400.00 | 129610.00 | 132200.00 | 768 |
| 2008-05-30 | 133200.00 | 134770.00 | 131020.00 | 134650.00 | 950 |
| 2008-06-02 | 134800.00 | 135450.00 | 130200.00 | 132350.00 | 671 |
| 2008-06-03 | 131500.00 | 134990.00 | 131120.00 | 134000.00 | 448 |
| 2008-06-04 | 133000.00 | 133640.00 | 130700.00 | 132989.90 | 509 |
| 2008-06-05 | 132400.00 | 132400.00 | 130000.00 | 130500.00 | 799 |
| 2008-06-06 | 129500.00 | 130010.00 | 128410.00 | 129400.00 | 456 |
| 2008-06-09 | 128600.00 | 128600.00 | 125920.01 | 127100.00 | 646 |
| 2008-06-10 | 126000.00 | 128300.00 | 126000.00 | 126525.00 | 453 |
| 2008-06-11 | 127200.00 | 128390.00 | 125950.00 | 126300.00 | 394 |
| 2008-06-12 | 126400.00 | 127200.00 | 126000.00 | 126690.00 | 535 |
| 2008-06-13 | 126500.00 | 127450.00 | 126150.00 | 127000.00 | 377 |
| 2008-06-16 | 127000.00 | 127420.00 | 125600.00 | 125800.00 | 388 |
| 2008-06-17 | 126400.00 | 126900.00 | 125800.00 | 125870.00 | 462 |
| 2008-06-18 | 126400.00 | 126400.00 | 123150.00 | 125400.00 | 797 |
| 2008-06-19 | 125900.00 | 125900.00 | 123700.01 | 124990.00 | 334 |
| 2008-06-20 | 126200.00 | 126200.00 | 123515.01 | 124000.00 | 569 |
| 2008-06-23 | 124000.00 | 124600.00 | 121750.00 | 122490.00 | 858 |
| 2008-06-24 | 121600.00 | 122900.00 | 120510.00 | 122700.00 | 952 |
| 2008-06-25 | 122200.00 | 124300.00 | 121720.00 | 122000.00 | 538 |
| 2008-06-26 | 121601.00 | 122100.00 | 120120.00 | 120710.00 | 643 |
| 2008-06-27 | 120710.00 | 122100.00 | 120020.00 | 120600.00 | 508 |
| 2008-06-30 | 120200.00 | 120750.00 | 119450.00 | 120750.00 | 678 |
| 2008-07-01 | 119600.00 | 120710.00 | 119100.00 | 120100.00 | 566 |
| 2008-07-02 | 119600.00 | 120100.00 | 118500.00 | 118665.00 | 598 |
| 2008-07-03 | 118400.00 | 118999.99 | 114110.00 | 116700.00 | 1300 |
| 2008-07-07 | 118900.00 | 119700.00 | 115500.00 | 118440.00 | 825 |
| 2008-07-08 | 118440.00 | 119349.99 | 117900.00 | 118750.00 | 737 |
| 2008-07-09 | 118750.00 | 119850.00 | 118400.00 | 119400.00 | 585 |
| 2008-07-10 | 119400.00 | 119850.00 | 118810.00 | 119250.00 | 430 |
| 2008-07-11 | 119200.00 | 119200.00 | 116500.00 | 117500.00 | 557 |
| 2008-07-14 | 117500.00 | 118200.00 | 115200.00 | 116000.00 | 687 |
| 2008-07-15 | 115300.00 | 116300.00 | 112000.00 | 114810.00 | 1505 |
| 2008-07-16 | 113200.00 | 115610.00 | 112660.00 | 114350.00 | 836 |
| 2008-07-17 | 116000.00 | 116600.00 | 113350.00 | 116200.00 | 784 |
| 2008-07-18 | 116200.00 | 117608.00 | 116000.00 | 117290.00 | 670 |
| 2008-07-21 | 117300.00 | 118890.00 | 117300.00 | 117900.00 | 444 |
| 2008-07-22 | 117800.00 | 118799.99 | 115700.00 | 118400.00 | 563 |
| 2008-07-23 | 119400.00 | 119400.00 | 117170.10 | 118450.00 | 1744 |
| 2008-07-24 | 118450.00 | 118450.00 | 115200.00 | 115250.00 | 652 |
| 2008-07-25 | 115600.00 | 116100.00 | 112310.00 | 113000.00 | 1024 |
| 2008-07-28 | 113600.00 | 113600.00 | 111000.00 | 111900.00 | 1001 |
| 2008-07-29 | 112800.00 | 112800.00 | 111220.00 | 111750.00 | 783 |
| 2008-07-30 | 112400.00 | 114000.00 | 111350.00 | 113900.00 | 1162 |
| 2008-07-31 | 113800.00 | 114450.00 | 112600.00 | 114450.00 | 578 |
| 2008-08-01 | 115200.00 | 116990.00 | 114600.00 | 116500.00 | 1261 |
| 2008-08-04 | 116950.00 | 117600.00 | 114350.00 | 114500.00 | 618 |
| 2008-08-05 | 115000.00 | 116000.00 | 114600.00 | 115460.00 | 577 |
| 2008-08-06 | 115700.00 | 116200.00 | 114500.00 | 116100.00 | 663 |
| 2008-08-07 | 115600.00 | 116300.00 | 113005.00 | 115475.00 | 904 |
| 2008-08-08 | 115000.00 | 115900.00 | 112900.00 | 115750.00 | 785 |
| 2008-08-11 | 115400.00 | 118350.00 | 115110.00 | 117800.00 | 1366 |
| 2008-08-12 | 118500.00 | 118500.00 | 114600.00 | 116800.00 | 1083 |
| 2008-08-13 | 115900.00 | 116200.00 | 113500.00 | 114440.00 | 909 |
| 2008-08-14 | 114650.00 | 116700.00 | 113700.00 | 116200.00 | 612 |
| 2008-08-15 | 116500.00 | 120100.00 | 116500.00 | 120100.00 | 943 |
| 2008-08-18 | 119500.00 | 119690.00 | 117000.00 | 117100.00 | 642 |
| 2008-08-19 | 117400.00 | 118350.00 | 116000.00 | 116750.00 | 462 |
| 2008-08-20 | 117500.00 | 117500.00 | 115500.00 | 116690.00 | 538 |
| 2008-08-21 | 116500.00 | 116500.00 | 114600.00 | 115000.00 | 416 |
| 2008-08-22 | 115500.00 | 116850.00 | 115450.00 | 116100.00 | 629 |
| 2008-08-25 | 115800.00 | 116450.00 | 114850.00 | 115350.00 | 542 |
| 2008-08-26 | 115250.00 | 116000.00 | 114750.00 | 115000.00 | 438 |
| 2008-08-27 | 115080.00 | 116501.00 | 115000.00 | 115300.00 | 496 |
| 2008-08-28 | 116000.00 | 117950.00 | 116000.00 | 117740.00 | 504 |
| 2008-08-29 | 118500.00 | 118500.00 | 115900.00 | 116600.00 | 553 |
| 2008-09-02 | 117500.00 | 119999.00 | 117500.00 | 119999.00 | 798 |
| 2008-09-03 | 119980.00 | 120330.00 | 118100.00 | 120299.90 | 559 |
| 2008-09-04 | 120100.00 | 120950.00 | 117000.00 | 119350.00 | 747 |
| 2008-09-05 | 118700.00 | 118700.00 | 116765.60 | 118100.00 | 682 |
| 2008-09-08 | 120000.00 | 121000.00 | 118100.00 | 119650.00 | 564 |
| 2008-09-09 | 119400.00 | 119800.00 | 117700.00 | 118000.00 | 661 |
| 2008-09-10 | 118500.00 | 118500.00 | 117000.00 | 117000.00 | 596 |
| 2008-09-11 | 116200.00 | 117500.00 | 115500.00 | 117500.00 | 520 |
| 2008-09-12 | 116700.00 | 119500.00 | 116310.00 | 119500.00 | 865 |
| 2008-09-15 | 117000.00 | 123100.01 | 115500.00 | 119900.00 | 2232 |
| 2008-09-16 | 119000.00 | 125010.00 | 118300.00 | 125000.00 | 2562 |
| 2008-09-17 | 125000.00 | 125600.00 | 122900.00 | 124800.00 | 1800 |
| 2008-09-18 | 126000.00 | 128900.00 | 121310.00 | 128010.00 | 2765 |
| 2008-09-19 | 130000.00 | 147000.00 | 127901.00 | 147000.00 | 4228 |
| 2008-09-22 | 143500.00 | 143500.00 | 126984.00 | 131000.00 | 2945 |
| 2008-09-23 | 129000.00 | 130950.00 | 126510.00 | 128800.00 | 1021 |
| 2008-09-24 | 134500.00 | 134888.00 | 131000.00 | 133300.00 | 1769 |
| 2008-09-25 | 133500.00 | 134950.00 | 131000.00 | 133100.00 | 1482 |
| 2008-09-26 | 133000.00 | 135000.00 | 130100.01 | 135000.00 | 1240 |
| 2008-09-29 | 135000.00 | 135000.00 | 130500.00 | 133800.00 | 1454 |
| 2008-09-30 | 129500.00 | 132950.00 | 129500.00 | 130600.00 | 1563 |
| 2008-10-01 | 132500.00 | 137000.00 | 131000.00 | 137000.00 | 1963 |
| 2008-10-02 | 137000.00 | 138600.00 | 136400.00 | 137900.00 | 2031 |
| 2008-10-03 | 138800.00 | 140900.00 | 137500.00 | 138500.00 | 1741 |
| 2008-10-06 | 133000.00 | 133650.00 | 129000.00 | 130800.00 | 2206 |
| 2008-10-07 | 130000.00 | 132199.99 | 124000.00 | 124000.00 | 1219 |
| 2008-10-08 | 123000.00 | 124999.95 | 117700.00 | 118000.00 | 2066 |
| 2008-10-09 | 121100.00 | 122799.99 | 110000.00 | 114000.00 | 2905 |
| 2008-10-10 | 110000.00 | 115500.00 | 105300.00 | 113100.00 | 4220 |
| 2008-10-13 | 122100.00 | 122200.00 | 118000.00 | 118000.00 | 2552 |
| 2008-10-14 | 122000.00 | 122000.00 | 117000.00 | 118850.00 | 2362 |
| 2008-10-15 | 118000.00 | 118200.00 | 113400.00 | 113400.00 | 1284 |
| 2008-10-16 | 118000.00 | 118000.00 | 108900.00 | 113150.00 | 1752 |
| 2008-10-17 | 111900.00 | 120800.00 | 110500.00 | 119800.00 | 1839 |
| 2008-10-20 | 120200.00 | 124000.00 | 120200.00 | 123500.00 | 1308 |
| 2008-10-21 | 123500.00 | 125450.00 | 121250.00 | 121550.00 | 1306 |
| 2008-10-22 | 118800.00 | 119310.00 | 111000.00 | 117950.00 | 1038 |
| 2008-10-23 | 116500.00 | 118199.99 | 112200.00 | 115100.00 | 1509 |
| 2008-10-24 | 110000.00 | 113200.00 | 110000.00 | 111900.00 | 1643 |
| 2008-10-27 | 110500.00 | 111100.00 | 105126.00 | 105126.00 | 1962 |
| 2008-10-28 | 108500.00 | 109400.00 | 102010.01 | 107900.00 | 2021 |
| 2008-10-29 | 107800.00 | 111689.99 | 107000.00 | 110400.00 | 1190 |
| 2008-10-30 | 113500.00 | 114400.00 | 109001.00 | 111700.00 | 1258 |
| 2008-10-31 | 112800.00 | 115750.00 | 110500.00 | 115490.00 | 1399 |
| 2008-11-03 | 115490.00 | 117988.00 | 115000.00 | 117500.00 | 949 |
| 2008-11-04 | 117100.00 | 119200.00 | 115500.00 | 118400.10 | 1227 |
| 2008-11-05 | 116900.00 | 118820.00 | 115700.00 | 117100.00 | 991 |
| 2008-11-06 | 116800.00 | 117000.00 | 112200.00 | 112200.00 | 1104 |
| 2008-11-07 | 112000.00 | 113800.00 | 110800.00 | 113000.00 | 1292 |
| 2008-11-10 | 111000.00 | 112499.99 | 109300.01 | 109999.00 | 1512 |
| 2008-11-11 | 109100.00 | 109100.00 | 105150.00 | 106720.00 | 1153 |
| 2008-11-12 | 105200.00 | 105800.00 | 103150.00 | 103333.00 | 1426 |
| 2008-11-13 | 103100.00 | 103600.00 | 96050.00 | 102800.00 | 3198 |
| 2008-11-14 | 101000.00 | 103333.00 | 99700.00 | 101000.00 | 1376 |
| 2008-11-17 | 99500.00 | 99700.00 | 95501.00 | 95615.00 | 1489 |
| 2008-11-18 | 95800.00 | 97299.99 | 91500.00 | 95550.00 | 2270 |
| 2008-11-19 | 91600.00 | 93450.00 | 83500.00 | 84000.00 | 3149 |
| 2008-11-20 | 80000.00 | 84000.00 | 74100.00 | 77500.00 | 6768 |
| 2008-11-21 | 81900.00 | 90000.00 | 78700.00 | 90000.00 | 3832 |
| 2008-11-24 | 95800.00 | 97350.00 | 87500.00 | 87500.00 | 3670 |
| 2008-11-25 | 90000.00 | 96750.00 | 89900.00 | 96400.00 | 2168 |
| 2008-11-26 | 91200.00 | 101450.00 | 91200.00 | 100700.00 | 1934 |
| 2008-11-28 | 101000.00 | 105050.00 | 98250.00 | 104000.00 | 932 |
| 2008-12-01 | 96000.00 | 100999.00 | 94950.00 | 98000.00 | 1781 |
| 2008-12-02 | 97600.00 | 101499.00 | 96250.00 | 101499.00 | 1850 |
| 2008-12-03 | 100000.00 | 102180.00 | 97900.00 | 102000.00 | 1025 |
| 2008-12-04 | 101000.00 | 102600.00 | 96200.01 | 98400.00 | 1081 |
| 2008-12-05 | 96200.00 | 103400.00 | 93580.01 | 102700.00 | 1683 |
| 2008-12-08 | 105000.00 | 107250.00 | 102610.00 | 107000.00 | 1861 |
| 2008-12-09 | 106700.00 | 107500.00 | 103001.01 | 107500.00 | 1704 |
| 2008-12-10 | 105600.00 | 107000.00 | 102625.00 | 104590.00 | 819 |
| 2008-12-11 | 100200.00 | 102900.00 | 98401.00 | 99500.00 | 834 |
| 2008-12-12 | 96800.00 | 100500.00 | 95000.00 | 98390.00 | 1239 |
| 2008-12-15 | 97600.00 | 99000.00 | 94330.01 | 94951.00 | 782 |
| 2008-12-16 | 95005.00 | 101300.00 | 95005.00 | 101300.00 | 1104 |
| 2008-12-17 | 98200.00 | 100699.99 | 98001.00 | 99000.00 | 894 |
| 2008-12-18 | 99100.00 | 100410.00 | 95900.00 | 97800.00 | 670 |
| 2008-12-19 | 98000.00 | 99400.00 | 95557.50 | 96540.00 | 999 |
| 2008-12-22 | 96700.00 | 97310.00 | 92900.00 | 94500.00 | 783 |
| 2008-12-23 | 94500.00 | 96900.00 | 93000.00 | 96900.00 | 816 |
| 2008-12-24 | 94700.00 | 95000.00 | 93300.00 | 94000.00 | 299 |
| 2008-12-26 | 93200.00 | 94200.00 | 93000.00 | 93400.00 | 277 |
| 2008-12-29 | 94000.00 | 94400.00 | 91350.00 | 92590.00 | 771 |
| 2008-12-30 | 92800.00 | 93990.00 | 90200.00 | 92000.00 | 1385 |
| 2008-12-31 | 90700.00 | 97542.00 | 90000.00 | 96600.00 | 2132 |
| 2009-01-02 | 95200.00 | 99990.00 | 95200.00 | 99990.00 | 1049 |
| 2009-01-05 | 100200.00 | 102600.00 | 98550.00 | 102600.00 | 878 |
| 2009-01-06 | 101100.00 | 102499.00 | 99350.40 | 100090.00 | 851 |
| 2009-01-07 | 99800.00 | 99800.00 | 93200.00 | 96490.00 | 1482 |
| 2009-01-08 | 94700.00 | 98700.00 | 93000.00 | 98700.00 | 1377 |
| 2009-01-09 | 98300.00 | 98300.00 | 93400.00 | 94750.00 | 1003 |
| 2009-01-12 | 95100.00 | 95812.00 | 93700.00 | 94324.00 | 519 |
| 2009-01-13 | 93500.00 | 96890.00 | 93500.00 | 95300.00 | 725 |
| 2009-01-14 | 94410.00 | 94600.00 | 93050.00 | 93150.00 | 647 |
| 2009-01-15 | 93000.00 | 93249.99 | 90000.10 | 92900.00 | 1225 |
| 2009-01-16 | 93600.00 | 94199.99 | 90150.00 | 90660.00 | 634 |
| 2009-01-20 | 90399.00 | 90674.99 | 85150.00 | 86250.00 | 1633 |
| 2009-01-21 | 89600.00 | 89800.00 | 85500.00 | 88350.00 | 1482 |
| 2009-01-22 | 86100.00 | 89200.00 | 85650.01 | 88800.00 | 878 |
| 2009-01-23 | 87000.00 | 87500.00 | 85888.00 | 86250.00 | 873 |
| 2009-01-26 | 85300.00 | 87800.00 | 85000.00 | 85001.00 | 747 |
| 2009-01-27 | 85499.00 | 87999.90 | 85399.00 | 86111.90 | 627 |
| 2009-01-28 | 87500.00 | 90575.00 | 87400.00 | 90300.00 | 1073 |
| 2009-01-29 | 89000.00 | 89750.00 | 87400.00 | 87400.00 | 583 |
| 2009-01-30 | 88299.90 | 90425.00 | 86760.11 | 89502.00 | 637 |
| 2009-02-02 | 86901.00 | 89480.00 | 86900.00 | 89400.00 | 715 |
| 2009-02-03 | 89800.00 | 90500.00 | 88700.00 | 90500.00 | 569 |
| 2009-02-04 | 89899.00 | 91300.00 | 89499.00 | 90290.00 | 491 |
| 2009-02-05 | 89250.00 | 90480.00 | 87010.00 | 87020.00 | 972 |
| 2009-02-06 | 87401.00 | 90240.00 | 87401.00 | 89350.00 | 629 |
| 2009-02-09 | 89700.00 | 90595.00 | 89500.00 | 90000.00 | 554 |
| 2009-02-10 | 90200.00 | 91200.00 | 86700.00 | 88100.00 | 1011 |
| 2009-02-11 | 87200.00 | 90400.00 | 87200.00 | 90400.00 | 914 |
| 2009-02-12 | 89260.00 | 89550.00 | 87600.00 | 89182.00 | 539 |
| 2009-02-13 | 89200.00 | 89455.01 | 87525.00 | 88140.00 | 528 |
| 2009-02-17 | 86900.00 | 86900.00 | 83999.00 | 84000.00 | 984 |
| 2009-02-18 | 83800.00 | 83930.00 | 79100.00 | 80000.00 | 1956 |
| 2009-02-19 | 80750.00 | 81000.00 | 77810.01 | 78600.00 | 1557 |
| 2009-02-20 | 77700.00 | 78555.00 | 73677.30 | 77000.00 | 5509 |
| 2009-02-23 | 78100.00 | 78600.00 | 73500.00 | 75600.00 | 3170 |
| 2009-02-24 | 75000.00 | 80100.00 | 74300.00 | 79900.00 | 3011 |
| 2009-02-25 | 80700.00 | 80885.00 | 76555.00 | 79995.00 | 2051 |
| 2009-02-26 | 81000.00 | 81599.99 | 78350.00 | 78350.00 | 1187 |
| 2009-02-27 | 76655.00 | 78600.00 | 75000.00 | 78600.00 | 1923 |
| 2009-03-02 | 74300.00 | 75850.00 | 70100.00 | 75750.00 | 2410 |
| 2009-03-03 | 74950.00 | 75500.00 | 72650.00 | 75000.00 | 2267 |
| 2009-03-04 | 74700.00 | 76350.00 | 72560.00 | 75025.00 | 2166 |
| 2009-03-05 | 72050.00 | 73370.00 | 70050.01 | 72400.00 | 2805 |
| 2009-03-06 | 71201.00 | 73450.00 | 71201.00 | 73195.00 | 1823 |
| 2009-03-09 | 70100.00 | 73750.00 | 70100.00 | 73195.00 | 1578 |
| 2009-03-10 | 73210.00 | 84844.00 | 73210.00 | 84844.00 | 3099 |
| 2009-03-11 | 85000.00 | 86500.00 | 82100.00 | 83700.00 | 1894 |
| 2009-03-12 | 84400.00 | 85729.99 | 80110.00 | 85700.00 | 1640 |
| 2009-03-13 | 85700.00 | 85700.00 | 81202.00 | 83550.00 | 984 |
| 2009-03-16 | 84000.00 | 84888.00 | 80539.00 | 81690.00 | 999 |
| 2009-03-17 | 80300.00 | 82450.00 | 79800.00 | 82200.00 | 866 |
| 2009-03-18 | 83500.00 | 84850.00 | 81700.00 | 83350.00 | 1456 |
| 2009-03-19 | 84800.00 | 85000.00 | 83600.00 | 85000.00 | 1443 |
| 2009-03-20 | 84950.00 | 85300.00 | 84250.01 | 84574.00 | 995 |
| 2009-03-23 | 85900.00 | 90000.00 | 85810.00 | 90000.00 | 1574 |
| 2009-03-24 | 89500.00 | 90399.99 | 87790.00 | 88500.00 | 1452 |
| 2009-03-25 | 89200.00 | 90100.00 | 86530.00 | 86850.00 | 972 |
| 2009-03-26 | 88000.00 | 91900.00 | 88000.00 | 91900.00 | 1468 |
| 2009-03-27 | 90200.00 | 90800.00 | 88900.00 | 89600.00 | 1049 |
| 2009-03-30 | 87000.00 | 87516.00 | 84500.00 | 85600.00 | 647 |
| 2009-03-31 | 87200.00 | 88980.00 | 86300.00 | 86700.00 | 915 |
| 2009-04-01 | 85800.00 | 88502.00 | 84350.00 | 87600.00 | 1334 |
| 2009-04-02 | 89900.00 | 91899.89 | 89600.00 | 90010.00 | 1367 |
| 2009-04-03 | 90000.00 | 92490.00 | 89600.00 | 92490.00 | 940 |
| 2009-04-06 | 91700.00 | 92400.00 | 90300.00 | 91400.00 | 1140 |
| 2009-04-07 | 90100.00 | 90819.99 | 87621.00 | 89000.00 | 1125 |
| 2009-04-08 | 89200.00 | 89849.99 | 87611.00 | 88960.00 | 578 |
| 2009-04-09 | 90800.00 | 92888.00 | 90800.00 | 92400.00 | 1679 |
| 2009-04-13 | 90500.00 | 92490.00 | 90300.00 | 92490.00 | 1125 |
| 2009-04-14 | 91700.00 | 92190.00 | 90700.00 | 90700.00 | 805 |
| 2009-04-15 | 90600.00 | 91486.00 | 89700.00 | 91305.00 | 511 |
| 2009-04-16 | 91200.00 | 91900.00 | 90720.00 | 91449.90 | 876 |
| 2009-04-17 | 91700.00 | 92500.00 | 90175.00 | 90300.00 | 1144 |
| 2009-04-20 | 89900.00 | 90000.00 | 88499.00 | 89000.00 | 914 |
| 2009-04-21 | 88000.00 | 88777.00 | 87050.01 | 88150.00 | 1161 |
| 2009-04-22 | 87100.00 | 88600.00 | 85050.00 | 85050.00 | 1039 |
| 2009-04-23 | 86000.00 | 86664.99 | 83957.00 | 85590.00 | 994 |
| 2009-04-24 | 87200.00 | 88761.00 | 85702.00 | 88250.10 | 1045 |
| 2009-04-27 | 86700.00 | 91000.00 | 86399.00 | 90000.00 | 1260 |
| 2009-04-28 | 87600.00 | 90190.00 | 87500.00 | 89000.00 | 757 |
| 2009-04-29 | 89800.00 | 93400.00 | 89800.00 | 93400.00 | 1230 |
| 2009-04-30 | 94300.00 | 95500.00 | 92610.00 | 94000.00 | 1288 |
| 2009-05-01 | 93400.00 | 94249.99 | 92005.00 | 92005.00 | 649 |
| 2009-05-04 | 92600.00 | 94200.00 | 92600.00 | 93700.00 | 813 |
| 2009-05-05 | 94200.00 | 94650.00 | 93511.00 | 94500.00 | 804 |
| 2009-05-06 | 94400.00 | 94900.00 | 93261.00 | 94900.00 | 760 |
| 2009-05-07 | 95200.00 | 95499.00 | 93000.00 | 94390.00 | 1079 |
| 2009-05-08 | 95000.00 | 95450.00 | 94500.01 | 95295.00 | 1010 |
| 2009-05-11 | 93400.00 | 93779.99 | 90100.00 | 90100.00 | 1311 |
| 2009-05-12 | 91300.00 | 91700.00 | 89300.00 | 90000.00 | 1224 |
| 2009-05-13 | 89100.00 | 89100.00 | 87310.00 | 88600.00 | 990 |
| 2009-05-14 | 88100.00 | 90800.00 | 88100.00 | 89600.00 | 1028 |
| 2009-05-15 | 89100.00 | 90800.00 | 89100.00 | 89120.00 | 612 |
| 2009-05-18 | 90400.00 | 92000.00 | 90120.00 | 92000.00 | 805 |
| 2009-05-19 | 91501.00 | 93160.00 | 91110.00 | 92100.00 | 685 |
| 2009-05-20 | 92800.00 | 93500.00 | 91600.00 | 92998.00 | 634 |
| 2009-05-21 | 91400.00 | 91450.00 | 89600.00 | 90000.00 | 706 |
| 2009-05-22 | 90200.00 | 90400.00 | 89200.00 | 89200.00 | 560 |
| 2009-05-26 | 89205.00 | 91900.00 | 89205.00 | 91800.00 | 755 |
| 2009-05-27 | 91000.00 | 92605.00 | 90100.00 | 91150.00 | 689 |
| 2009-05-28 | 90550.00 | 91370.00 | 89900.00 | 91250.00 | 808 |
| 2009-05-29 | 90900.00 | 91600.00 | 90000.00 | 91600.00 | 678 |
| 2009-06-01 | 92700.00 | 93010.00 | 91130.00 | 91880.00 | 721 |
| 2009-06-02 | 91600.00 | 92502.00 | 91251.00 | 91976.00 | 715 |
| 2009-06-03 | 90800.00 | 91297.00 | 89297.00 | 89500.00 | 1093 |
| 2009-06-04 | 90025.00 | 90300.00 | 89550.00 | 90200.00 | 653 |
| 2009-06-05 | 91100.00 | 91191.00 | 89500.00 | 89800.00 | 559 |
| 2009-06-08 | 89900.00 | 90351.00 | 89000.00 | 90351.00 | 395 |
| 2009-06-09 | 90300.00 | 91450.00 | 90100.00 | 91450.00 | 643 |
| 2009-06-10 | 91750.00 | 91750.00 | 90050.00 | 90450.00 | 414 |
| 2009-06-11 | 90050.00 | 91850.00 | 90000.00 | 91849.00 | 637 |
| 2009-06-12 | 91400.00 | 91904.00 | 90800.00 | 90870.00 | 456 |
| 2009-06-15 | 90700.00 | 90700.00 | 89405.00 | 90700.00 | 612 |
| 2009-06-16 | 90490.00 | 90490.00 | 87830.00 | 89840.00 | 464 |
| 2009-06-17 | 89400.00 | 89475.00 | 88050.00 | 88050.00 | 864 |
| 2009-06-18 | 88300.00 | 88450.00 | 87500.10 | 87625.00 | 657 |
| 2009-06-19 | 88000.00 | 88180.00 | 86989.97 | 87250.00 | 894 |
| 2009-06-22 | 86800.00 | 86922.00 | 86200.00 | 86510.00 | 1075 |
| 2009-06-23 | 86400.00 | 86725.00 | 85155.00 | 85800.00 | 547 |
| 2009-06-24 | 85900.00 | 87101.00 | 85850.00 | 86800.00 | 1303 |
| 2009-06-25 | 87000.00 | 87577.50 | 85998.00 | 86705.00 | 831 |
| 2009-06-26 | 86800.00 | 87300.00 | 86210.00 | 86210.00 | 570 |
| 2009-06-29 | 87000.00 | 89790.00 | 86294.30 | 88700.00 | 764 |
| 2009-06-30 | 89000.00 | 90000.00 | 88500.01 | 90000.00 | 803 |
| 2009-07-01 | 89900.00 | 90990.00 | 89789.00 | 90490.00 | 546 |
| 2009-07-02 | 90100.00 | 90100.00 | 88500.00 | 89384.00 | 422 |
| 2009-07-06 | 88500.00 | 88600.00 | 87200.00 | 88475.00 | 781 |
| 2009-07-07 | 87400.00 | 88350.00 | 86990.00 | 87200.00 | 631 |
| 2009-07-08 | 87900.00 | 87900.00 | 85650.01 | 87000.00 | 922 |
| 2009-07-09 | 87400.00 | 87650.00 | 85221.00 | 85600.00 | 524 |
| 2009-07-10 | 85600.00 | 85932.00 | 84600.00 | 85125.00 | 688 |
| 2009-07-13 | 85932.00 | 88850.00 | 85650.00 | 88495.00 | 883 |
| 2009-07-14 | 88800.00 | 89400.00 | 88150.00 | 89400.00 | 645 |
| 2009-07-15 | 89510.00 | 90975.00 | 89510.00 | 90560.00 | 1172 |
| 2009-07-16 | 90560.00 | 90745.00 | 89800.00 | 90245.00 | 520 |
| 2009-07-17 | 90450.00 | 90800.00 | 90110.00 | 90500.00 | 408 |
| 2009-07-20 | 90500.00 | 91350.00 | 90500.00 | 91150.00 | 630 |
| 2009-07-21 | 91200.00 | 91989.00 | 91200.00 | 91750.00 | 802 |
| 2009-07-22 | 91420.00 | 92000.00 | 91080.00 | 92000.00 | 535 |
| 2009-07-23 | 91800.00 | 93500.00 | 91722.00 | 93500.00 | 1144 |
| 2009-07-24 | 93400.00 | 95300.00 | 93220.00 | 95300.00 | 1088 |
| 2009-07-27 | 95500.00 | 95975.00 | 94650.00 | 95700.00 | 608 |
| 2009-07-28 | 94600.00 | 95500.00 | 94550.00 | 95397.00 | 507 |
| 2009-07-29 | 95000.00 | 95280.00 | 94810.00 | 95250.00 | 422 |
| 2009-07-30 | 95900.00 | 97900.00 | 95750.00 | 96795.00 | 1181 |
| 2009-07-31 | 97700.00 | 97700.00 | 96705.00 | 97000.00 | 670 |
| 2009-08-03 | 97950.00 | 100501.00 | 97802.00 | 100000.00 | 1561 |
| 2009-08-04 | 99950.00 | 100845.00 | 99310.00 | 100310.00 | 1274 |
| 2009-08-05 | 100400.00 | 106128.00 | 100400.00 | 104800.00 | 1536 |
| 2009-08-06 | 106000.00 | 107613.00 | 103406.60 | 106950.00 | 1939 |
| 2009-08-07 | 106500.00 | 108450.00 | 105100.00 | 108100.00 | 1881 |
| 2009-08-10 | 106900.00 | 106999.00 | 101200.00 | 104000.00 | 1190 |
| 2009-08-11 | 102165.30 | 102500.00 | 99410.00 | 100900.00 | 835 |
| 2009-08-12 | 101000.00 | 103400.00 | 100750.00 | 101000.00 | 860 |
| 2009-08-13 | 101800.00 | 103000.00 | 101700.00 | 102150.00 | 677 |
| 2009-08-14 | 102800.00 | 102800.00 | 101020.00 | 101400.00 | 599 |
| 2009-08-17 | 99100.00 | 99899.00 | 96500.00 | 99000.00 | 652 |
| 2009-08-18 | 99100.00 | 100940.00 | 99000.00 | 100940.00 | 584 |
| 2009-08-19 | 99891.00 | 101998.00 | 99602.00 | 100100.20 | 592 |
| 2009-08-20 | 101200.00 | 101200.00 | 99400.00 | 100000.00 | 362 |
| 2009-08-21 | 100800.00 | 101600.00 | 100700.00 | 101400.00 | 568 |
| 2009-08-24 | 102000.00 | 102840.00 | 100900.00 | 100900.00 | 557 |
| 2009-08-25 | 102000.00 | 102490.00 | 101010.00 | 101150.00 | 545 |
| 2009-08-26 | 101800.00 | 101800.00 | 100270.00 | 100388.00 | 373 |
| 2009-08-27 | 100400.00 | 100518.00 | 98510.00 | 99700.00 | 837 |
| 2009-08-28 | 100800.00 | 101000.00 | 99925.00 | 100400.00 | 552 |
| 2009-08-31 | 100300.00 | 100850.00 | 98600.00 | 100850.00 | 729 |
| 2009-09-01 | 100350.00 | 100400.00 | 97390.00 | 98600.00 | 861 |
| 2009-09-02 | 97580.00 | 98208.00 | 95270.00 | 98200.00 | 487 |
| 2009-09-03 | 98800.00 | 98900.00 | 97110.00 | 97850.00 | 644 |
| 2009-09-04 | 97350.00 | 98000.00 | 97016.00 | 98000.00 | 456 |
| 2009-09-08 | 98800.00 | 98994.99 | 97555.00 | 97560.00 | 447 |
| 2009-09-09 | 97900.00 | 99052.00 | 97300.00 | 98400.00 | 627 |
| 2009-09-10 | 99500.00 | 99589.99 | 98631.01 | 99090.00 | 539 |
| 2009-09-11 | 99490.00 | 99600.00 | 99000.00 | 99000.00 | 523 |
| 2009-09-14 | 98500.00 | 99595.00 | 98300.00 | 98750.00 | 530 |
| 2009-09-15 | 98900.00 | 100399.00 | 98826.00 | 100000.00 | 1001 |
| 2009-09-16 | 100800.00 | 103970.70 | 100744.00 | 103000.00 | 1565 |
| 2009-09-17 | 103900.00 | 104875.00 | 101900.00 | 102990.00 | 902 |
| 2009-09-18 | 102400.00 | 103577.50 | 101810.00 | 102200.00 | 1091 |
| 2009-09-21 | 101800.00 | 102311.00 | 100660.00 | 100660.00 | 575 |
| 2009-09-22 | 101800.00 | 102900.00 | 100510.00 | 102900.00 | 1425 |
| 2009-09-23 | 103000.00 | 103269.00 | 101741.00 | 102000.00 | 1441 |
| 2009-09-24 | 101900.00 | 102500.00 | 100701.00 | 101030.00 | 571 |
| 2009-09-25 | 100600.00 | 100800.00 | 98650.00 | 99112.00 | 1415 |
| 2009-09-28 | 99900.00 | 100700.00 | 99651.01 | 100260.00 | 708 |
| 2009-09-29 | 100000.00 | 101900.00 | 99756.00 | 101550.00 | 1299 |
| 2009-09-30 | 101750.00 | 101949.00 | 100507.50 | 101000.00 | 572 |
| 2009-10-01 | 100300.00 | 101000.00 | 97899.99 | 99850.00 | 857 |
| 2009-10-02 | 98010.00 | 99500.00 | 97870.00 | 99500.00 | 493 |
| 2009-10-05 | 99201.00 | 100400.00 | 98697.00 | 100000.00 | 853 |
| 2009-10-06 | 100450.00 | 101400.00 | 100255.00 | 100255.00 | 1096 |
| 2009-10-07 | 100750.00 | 100750.00 | 99675.00 | 100400.00 | 551 |
| 2009-10-08 | 100900.00 | 101140.00 | 100322.00 | 100401.50 | 496 |
| 2009-10-09 | 100300.00 | 100300.00 | 99600.00 | 100000.00 | 411 |
| 2009-10-12 | 100190.00 | 100450.00 | 99715.00 | 99950.00 | 692 |
| 2009-10-13 | 99879.00 | 100635.00 | 99705.00 | 100590.00 | 896 |
| 2009-10-14 | 101200.00 | 102239.99 | 100920.00 | 102000.00 | 979 |
| 2009-10-15 | 101600.00 | 102370.00 | 101260.01 | 102370.00 | 563 |
| 2009-10-16 | 101772.00 | 101890.00 | 100557.00 | 100557.00 | 749 |
| 2009-10-19 | 100557.00 | 101200.00 | 100490.00 | 101000.00 | 1069 |
| 2009-10-20 | 100950.00 | 101100.00 | 100008.00 | 100290.00 | 674 |
| 2009-10-21 | 100287.00 | 100698.00 | 100000.00 | 100000.00 | 612 |
| 2009-10-22 | 100000.00 | 101200.00 | 99350.00 | 101200.00 | 1547 |
| 2009-10-23 | 101200.00 | 101700.00 | 99885.00 | 100600.00 | 1178 |
| 2009-10-26 | 100000.00 | 101100.00 | 99950.00 | 100070.00 | 968 |
| 2009-10-27 | 100070.00 | 100360.00 | 99800.00 | 100000.00 | 617 |
| 2009-10-28 | 99850.00 | 100100.00 | 99500.00 | 99790.00 | 390 |
| 2009-10-29 | 100300.00 | 100317.60 | 99900.00 | 100180.00 | 743 |
| 2009-10-30 | 100200.00 | 100990.00 | 98590.00 | 99000.00 | 1135 |
| 2009-11-02 | 99750.00 | 99810.00 | 98400.00 | 98750.00 | 1047 |
| 2009-11-03 | 99900.00 | 100542.00 | 99479.50 | 100450.00 | 1778 |
| 2009-11-04 | 101100.00 | 103500.01 | 101030.00 | 101530.00 | 2380 |
| 2009-11-05 | 102500.00 | 102600.00 | 99988.00 | 101900.00 | 2488 |
| 2009-11-06 | 101178.00 | 103621.00 | 101178.00 | 102400.00 | 2069 |
| 2009-11-09 | 104000.00 | 105980.00 | 102600.20 | 102600.20 | 2418 |
| 2009-11-10 | 103000.00 | 103400.00 | 101659.00 | 101700.00 | 889 |
| 2009-11-11 | 102000.00 | 102725.00 | 101760.00 | 101760.00 | 912 |
| 2009-11-12 | 101800.00 | 102300.00 | 101650.00 | 102000.00 | 515 |
| 2009-11-13 | 102069.00 | 102900.00 | 101901.01 | 102055.00 | 646 |
| 2009-11-16 | 103000.00 | 103230.00 | 102420.00 | 103000.00 | 783 |
| 2009-11-17 | 103000.00 | 103274.00 | 102790.00 | 103100.00 | 681 |
| 2009-11-18 | 103200.00 | 104101.15 | 103199.00 | 103875.00 | 967 |
| 2009-11-19 | 103600.00 | 103895.00 | 102870.00 | 103895.00 | 834 |
| 2009-11-20 | 103210.00 | 103750.00 | 103095.00 | 103250.00 | 692 |
| 2009-11-23 | 103950.00 | 104388.00 | 102922.00 | 103380.00 | 760 |
| 2009-11-24 | 103700.00 | 103700.00 | 101940.00 | 102700.00 | 1097 |
| 2009-11-25 | 102700.00 | 102855.00 | 101890.00 | 102008.00 | 514 |
| 2009-11-27 | 101050.00 | 101906.00 | 100764.00 | 101001.00 | 665 |
| 2009-11-30 | 100750.00 | 101000.00 | 100000.00 | 100600.00 | 871 |
| 2009-12-01 | 101300.00 | 101300.00 | 100430.00 | 100450.00 | 539 |
| 2009-12-02 | 100840.00 | 100929.90 | 99997.00 | 100060.00 | 1694 |
| 2009-12-03 | 100200.00 | 100400.00 | 98650.00 | 99000.00 | 1775 |
| 2009-12-04 | 99300.00 | 99829.89 | 99100.00 | 99689.00 | 880 |
| 2009-12-07 | 99250.00 | 100200.00 | 99243.00 | 99500.10 | 917 |
| 2009-12-08 | 99490.00 | 99748.00 | 99025.00 | 99748.00 | 1326 |
| 2009-12-09 | 99603.00 | 99679.99 | 98430.00 | 98500.00 | 910 |
| 2009-12-10 | 98802.00 | 99291.00 | 97950.00 | 98399.00 | 1251 |
| 2009-12-11 | 99425.00 | 99425.00 | 98201.01 | 99000.00 | 1015 |
| 2009-12-14 | 99700.00 | 99700.00 | 98725.00 | 99400.00 | 819 |
| 2009-12-15 | 99300.00 | 99500.00 | 98818.30 | 99500.00 | 822 |
| 2009-12-16 | 99600.00 | 99863.70 | 99220.00 | 99825.00 | 969 |
| 2009-12-17 | 99198.00 | 99318.99 | 98410.00 | 98989.00 | 1106 |
| 2009-12-18 | 98700.00 | 100899.00 | 98076.00 | 100899.00 | 2689 |
| 2009-12-21 | 99200.00 | 99499.99 | 98800.10 | 98800.10 | 1294 |
| 2009-12-22 | 99150.00 | 99400.00 | 98715.00 | 98900.00 | 1032 |
| 2009-12-23 | 98500.00 | 99082.50 | 98410.01 | 98725.00 | 596 |
| 2009-12-24 | 98700.00 | 99400.00 | 98100.00 | 98895.00 | 499 |
| 2009-12-28 | 98200.00 | 98994.00 | 98141.00 | 98530.00 | 1026 |
| 2009-12-29 | 98400.00 | 98869.99 | 98400.00 | 98550.00 | 757 |
| 2009-12-30 | 98500.00 | 98800.00 | 98400.00 | 98700.00 | 525 |
| 2009-12-31 | 99190.00 | 99279.99 | 98632.00 | 99200.00 | 824 |
| 2010-01-04 | 99350.00 | 99910.00 | 99201.00 | 99600.00 | 1335 |
| 2010-01-05 | 99790.00 | 100001.00 | 99550.00 | 99710.00 | 1189 |
| 2010-01-06 | 100000.00 | 100000.00 | 99500.00 | 99850.00 | 579 |
| 2010-01-07 | 99594.00 | 100000.00 | 99594.00 | 100000.00 | 568 |
| 2010-01-08 | 99900.00 | 100300.00 | 99700.00 | 100300.00 | 504 |
| 2010-01-11 | 100100.00 | 100750.01 | 99320.00 | 99999.00 | 1946 |
| 2010-01-12 | 99505.00 | 99948.99 | 99350.00 | 99350.00 | 2231 |
| 2010-01-13 | 99400.00 | 99948.99 | 99150.00 | 99150.00 | 1017 |
| 2010-01-14 | 99160.00 | 99480.00 | 98920.00 | 99000.00 | 1428 |
| 2010-01-15 | 99000.00 | 99362.50 | 97205.00 | 97500.00 | 2658 |
| 2010-01-19 | 98700.00 | 100145.00 | 97580.00 | 100030.00 | 3418 |
| 2010-01-20 | 100100.00 | 105001.05 | 100000.00 | 104200.00 | 6463 |
| 2010-01-21 | 106200.00 | 109995.00 | 107010.00 | 108850.00 | 4442 |
| 2010-01-22 | 109720.00 | 109720.00 | 103902.00 | 105000.00 | 3444 |
| 2010-01-25 | 107400.00 | 107500.00 | 102290.00 | 103200.00 | 3439 |
| 2010-01-26 | 104800.00 | 104800.00 | 101751.00 | 101751.00 | 2030 |
| 2010-01-27 | 109100.00 | 109670.00 | 104935.00 | 107000.00 | 7033 |
| 2010-01-28 | 107500.00 | 111000.00 | 107500.00 | 111000.00 | 5787 |
| 2010-01-29 | 111405.00 | 116650.00 | 111405.00 | 114600.00 | 6769 |
| 2010-02-01 | 116640.00 | 116910.00 | 111909.00 | 113138.00 | 6536 |
| 2010-02-02 | 112700.00 | 114177.00 | 112335.00 | 112800.00 | 5044 |
| 2010-02-03 | 112885.00 | 112991.00 | 111250.00 | 111700.00 | 4471 |
| 2010-02-04 | 110300.00 | 110444.00 | 108026.00 | 108900.00 | 4932 |
| 2010-02-05 | 108260.00 | 110505.00 | 107416.00 | 110000.10 | 4811 |
| 2010-02-08 | 110639.99 | 111710.00 | 109400.00 | 111111.00 | 6075 |
| 2010-02-09 | 111925.00 | 111937.00 | 110858.00 | 111700.00 | 10364 |
| 2010-02-10 | 111200.00 | 111799.00 | 111200.00 | 111550.00 | 4556 |
| 2010-02-11 | 111711.00 | 115180.00 | 111300.00 | 114950.00 | 5933 |
| 2010-02-12 | 115555.00 | 116337.00 | 111905.00 | 114000.00 | 27402 |
| 2010-02-16 | 113800.00 | 114228.00 | 113450.00 | 113964.00 | 3989 |
| 2010-02-17 | 114300.00 | 114618.00 | 113139.80 | 114500.00 | 1952 |
| 2010-02-18 | 114100.00 | 115050.00 | 113800.00 | 115000.00 | 3258 |
| 2010-02-19 | 114955.00 | 118949.99 | 114840.00 | 117750.00 | 4935 |
| 2010-02-22 | 118500.00 | 120038.00 | 117514.00 | 119260.00 | 3941 |
| 2010-02-23 | 118800.00 | 120021.00 | 118400.00 | 118400.00 | 3588 |
| 2010-02-24 | 119350.00 | 119978.00 | 118217.20 | 119500.00 | 3621 |
| 2010-02-25 | 118100.00 | 119012.00 | 117997.00 | 118800.00 | 2595 |
| 2010-02-26 | 119600.00 | 120155.00 | 118642.50 | 119800.00 | 3249 |
| 2010-03-01 | 119850.00 | 122893.00 | 118700.00 | 122801.00 | 2714 |
| 2010-03-02 | 123253.10 | 124094.00 | 121000.00 | 121000.00 | 4696 |
| 2010-03-03 | 121740.00 | 124700.00 | 121120.00 | 124450.00 | 1843 |
| 2010-03-04 | 124468.80 | 124949.10 | 123640.00 | 124080.00 | 1521 |
| 2010-03-05 | 124550.00 | 125049.75 | 124296.40 | 125000.00 | 2207 |
| 2010-03-08 | 125224.00 | 125252.50 | 123800.00 | 123800.00 | 2323 |
| 2010-03-09 | 123700.00 | 124020.00 | 123090.00 | 123590.00 | 1790 |
| 2010-03-10 | 123705.00 | 124176.60 | 122500.00 | 123250.00 | 1165 |
| 2010-03-11 | 122700.00 | 123550.00 | 122055.00 | 123453.00 | 1545 |
| 2010-03-12 | 124065.00 | 140710.59 | 122546.00 | 123200.00 | 2104 |
| 2010-03-15 | 123390.00 | 123835.00 | 122732.00 | 123000.00 | 1126 |
| 2010-03-16 | 123500.00 | 123727.00 | 122660.00 | 123575.00 | 1597 |
| 2010-03-17 | 123800.00 | 123894.00 | 123048.00 | 123757.10 | 1074 |
| 2010-03-18 | 123465.00 | 123623.00 | 122975.70 | 123356.00 | 1308 |
| 2010-03-19 | 124095.00 | 124428.00 | 122625.00 | 122625.00 | 2162 |
| 2010-03-22 | 122000.00 | 123515.10 | 121650.00 | 123500.00 | 885 |
| 2010-03-23 | 123485.00 | 123500.00 | 122575.00 | 123430.00 | 1047 |
| 2010-03-24 | 123057.00 | 123057.00 | 121500.00 | 122090.00 | 735 |
| 2010-03-25 | 122415.00 | 123385.00 | 122030.00 | 122650.00 | 1527 |
| 2010-03-26 | 122600.00 | 123180.00 | 121481.00 | 121988.00 | 895 |
| 2010-03-29 | 122400.00 | 122892.00 | 122375.00 | 122600.00 | 1071 |
| 2010-03-30 | 122300.00 | 122720.00 | 122121.99 | 122459.00 | 643 |
| 2010-03-31 | 121800.00 | 122350.00 | 121186.00 | 121800.00 | 766 |
| 2010-04-01 | 122210.00 | 122898.00 | 121575.00 | 122420.00 | 517 |
| 2010-04-05 | 122595.00 | 122907.99 | 121475.00 | 121700.00 | 1073 |
| 2010-04-06 | 121301.00 | 121484.99 | 120766.01 | 121205.00 | 1011 |
| 2010-04-07 | 121065.00 | 121115.00 | 119332.01 | 119800.00 | 629 |
| 2010-04-08 | 119300.00 | 119560.00 | 118693.00 | 119400.00 | 584 |
| 2010-04-09 | 119455.00 | 121050.00 | 119366.00 | 121050.00 | 647 |
| 2010-04-12 | 121038.00 | 121610.00 | 120236.00 | 120465.00 | 373 |
| 2010-04-13 | 120950.00 | 121000.00 | 119580.00 | 120855.00 | 670 |
| 2010-04-14 | 120851.00 | 121574.00 | 120600.00 | 121100.00 | 649 |
| 2010-04-15 | 121090.00 | 121145.00 | 119747.00 | 119750.00 | 802 |
| 2010-04-16 | 119806.00 | 120330.99 | 113506.00 | 118400.00 | 1124 |
| 2010-04-19 | 116410.00 | 119357.00 | 116410.00 | 119135.00 | 588 |
| 2010-04-20 | 119725.00 | 120177.00 | 119001.00 | 119600.00 | 757 |
| 2010-04-21 | 119900.00 | 120025.00 | 117229.00 | 118280.00 | 1012 |
| 2010-04-22 | 116866.01 | 118400.00 | 116050.00 | 118400.00 | 1214 |
| 2010-04-23 | 117775.00 | 119000.00 | 116966.00 | 119000.00 | 919 |
| 2010-04-26 | 118995.00 | 119498.99 | 118475.00 | 118760.00 | 866 |
| 2010-04-27 | 117460.00 | 117920.00 | 114820.00 | 114950.00 | 1142 |
| 2010-04-28 | 115200.00 | 116499.00 | 115200.00 | 115625.00 | 673 |
| 2010-04-29 | 116900.00 | 117128.00 | 116395.01 | 116801.00 | 845 |
| 2010-04-30 | 117400.00 | 117640.00 | 115325.00 | 115325.00 | 674 |
| 2010-05-03 | 116190.00 | 117950.00 | 116190.00 | 117430.00 | 591 |
| 2010-05-04 | 117100.00 | 117100.00 | 114498.73 | 114800.00 | 606 |
| 2010-05-05 | 113500.00 | 115365.00 | 113150.00 | 114950.00 | 905 |
| 2010-05-06 | 114543.00 | 115726.00 | 108565.00 | 113500.00 | 1391 |
| 2010-05-07 | 111550.00 | 113661.00 | 109187.00 | 111500.00 | 1155 |
| 2010-05-10 | 116290.00 | 117445.00 | 115050.00 | 117290.00 | 921 |
| 2010-05-11 | 116300.00 | 118116.00 | 115465.00 | 116100.00 | 642 |
| 2010-05-12 | 116230.00 | 117743.00 | 115810.01 | 117000.00 | 485 |
| 2010-05-13 | 116500.00 | 117131.00 | 115850.00 | 115900.00 | 518 |
| 2010-05-14 | 115350.00 | 115597.00 | 113064.00 | 114150.00 | 764 |
| 2010-05-17 | 114000.00 | 114700.00 | 112520.00 | 114225.00 | 606 |
| 2010-05-18 | 114750.00 | 116000.00 | 112900.00 | 113300.00 | 447 |
| 2010-05-19 | 112503.00 | 114437.00 | 111400.00 | 113700.00 | 967 |
| 2010-05-20 | 111200.00 | 111804.00 | 108650.00 | 108650.00 | 1067 |
| 2010-05-21 | 106885.00 | 109850.00 | 106040.00 | 109000.00 | 1348 |
| 2010-05-24 | 108150.00 | 108768.00 | 106099.00 | 106102.00 | 883 |
| 2010-05-25 | 105148.00 | 106266.00 | 102751.00 | 105625.00 | 1542 |
| 2010-05-26 | 107100.00 | 107100.00 | 105075.00 | 105075.00 | 1216 |
| 2010-05-27 | 106950.00 | 110068.00 | 106866.00 | 109625.00 | 1030 |
| 2010-05-28 | 108000.00 | 109129.00 | 105910.00 | 105910.00 | 793 |
| 2010-06-01 | 105389.00 | 107874.00 | 105000.00 | 105131.00 | 716 |
| 2010-06-02 | 105800.00 | 108500.00 | 105330.00 | 108500.00 | 543 |
| 2010-06-03 | 108600.00 | 108955.00 | 106957.00 | 108480.00 | 735 |
| 2010-06-04 | 106900.00 | 106900.00 | 104750.00 | 104950.00 | 608 |
| 2010-06-07 | 105250.00 | 106442.00 | 104800.00 | 105120.00 | 400 |
| 2010-06-08 | 105600.00 | 109250.00 | 104502.00 | 109200.00 | 634 |
| 2010-06-09 | 108991.00 | 110343.00 | 107029.00 | 107766.00 | 660 |
| 2010-06-10 | 108781.00 | 111236.00 | 108781.00 | 111050.00 | 701 |
| 2010-06-11 | 110350.00 | 112025.00 | 110000.00 | 111300.00 | 1134 |
| 2010-06-14 | 112000.00 | 113611.00 | 111934.99 | 112200.00 | 1146 |
| 2010-06-15 | 112486.00 | 115906.00 | 112190.00 | 115550.00 | 1276 |
| 2010-06-16 | 115000.00 | 116455.00 | 114787.00 | 116455.00 | 748 |
| 2010-06-17 | 116322.00 | 118970.00 | 116322.00 | 118970.00 | 1118 |
| 2010-06-18 | 119020.00 | 120000.00 | 118827.00 | 120000.00 | 1824 |
| 2010-06-21 | 119800.00 | 120632.00 | 118829.00 | 119375.00 | 1042 |
| 2010-06-22 | 119401.00 | 120449.00 | 118683.00 | 118775.00 | 1352 |
| 2010-06-23 | 119000.00 | 119765.00 | 116800.00 | 118305.00 | 617 |
| 2010-06-24 | 118000.00 | 119617.00 | 117394.00 | 118200.00 | 648 |
| 2010-06-25 | 119000.00 | 122300.00 | 118986.00 | 122300.00 | 3312 |
| 2010-06-28 | 121600.00 | 121998.98 | 121200.00 | 121200.00 | 1750 |
| 2010-06-29 | 120300.00 | 121950.00 | 119405.00 | 120199.00 | 1602 |
| 2010-06-30 | 119530.00 | 121102.00 | 119085.00 | 120000.00 | 1224 |
| 2010-07-01 | 119394.00 | 119499.00 | 116975.00 | 118095.00 | 1428 |
| 2010-07-02 | 118000.00 | 118702.99 | 115037.00 | 115500.00 | 786 |
| 2010-07-06 | 116700.00 | 118306.22 | 115165.00 | 116505.00 | 892 |
| 2010-07-07 | 116350.00 | 119898.99 | 115895.00 | 119889.00 | 884 |
| 2010-07-08 | 119474.00 | 119890.00 | 118100.00 | 118900.00 | 1196 |
| 2010-07-09 | 118500.00 | 119750.00 | 118350.00 | 119700.00 | 672 |
| 2010-07-12 | 119025.00 | 119659.00 | 118000.00 | 119205.00 | 512 |
| 2010-07-13 | 119675.00 | 120266.00 | 118653.00 | 119844.00 | 1888 |
| 2010-07-14 | 119800.00 | 119800.00 | 118698.00 | 119020.00 | 874 |
| 2010-07-15 | 119144.00 | 119910.00 | 117700.00 | 119670.00 | 836 |
| 2010-07-16 | 118800.00 | 119100.00 | 115494.00 | 115815.00 | 623 |
| 2010-07-19 | 115815.00 | 116585.00 | 114660.00 | 116141.00 | 480 |
| 2010-07-20 | 114700.00 | 117665.00 | 114451.00 | 117350.00 | 482 |
| 2010-07-21 | 117680.00 | 117825.00 | 114448.00 | 114875.00 | 517 |
| 2010-07-22 | 116500.00 | 117641.00 | 115964.99 | 117600.00 | 924 |
| 2010-07-23 | 117400.00 | 118336.00 | 116705.01 | 118014.00 | 998 |
| 2010-07-26 | 118500.00 | 119110.00 | 117410.00 | 118000.00 | 1472 |
| 2010-07-27 | 118345.00 | 118345.00 | 117500.00 | 117700.00 | 838 |
| 2010-07-28 | 117945.00 | 118019.00 | 116400.00 | 116615.00 | 328 |
| 2010-07-29 | 117500.00 | 118200.00 | 115867.00 | 116866.00 | 867 |
| 2010-07-30 | 116050.00 | 117625.00 | 116050.00 | 117000.00 | 946 |
| 2010-08-02 | 118400.00 | 119900.00 | 117898.00 | 119900.00 | 1367 |
| 2010-08-03 | 119600.00 | 120100.00 | 119341.01 | 119704.00 | 924 |
| 2010-08-04 | 119810.00 | 121226.90 | 119734.00 | 121200.00 | 693 |
| 2010-08-05 | 120000.00 | 121385.00 | 119810.00 | 121385.00 | 906 |
| 2010-08-06 | 120000.00 | 121100.00 | 118272.00 | 120600.00 | 508 |
| 2010-08-09 | 121273.00 | 121273.00 | 119800.00 | 121039.00 | 571 |
| 2010-08-10 | 120186.00 | 120488.00 | 118697.00 | 119740.00 | 383 |
| 2010-08-11 | 118400.00 | 118400.00 | 116200.00 | 116480.00 | 517 |
| 2010-08-12 | 115700.00 | 116200.00 | 115000.00 | 115531.00 | 447 |
| 2010-08-13 | 115383.00 | 116295.00 | 115167.00 | 115180.00 | 283 |
| 2010-08-16 | 114727.00 | 115868.00 | 114235.00 | 115260.00 | 234 |
| 2010-08-17 | 115800.00 | 117295.00 | 115627.00 | 116390.00 | 305 |
| 2010-08-18 | 116100.00 | 119235.00 | 116100.00 | 118455.00 | 662 |
| 2010-08-19 | 117900.00 | 117940.00 | 116099.00 | 116305.00 | 475 |
| 2010-08-20 | 115800.00 | 117199.00 | 115400.00 | 116700.00 | 449 |
| 2010-08-23 | 116600.00 | 117000.00 | 115882.00 | 115890.00 | 183 |
| 2010-08-24 | 114462.00 | 116171.00 | 113968.00 | 114995.00 | 612 |
| 2010-08-25 | 114656.00 | 115506.00 | 113622.01 | 115106.00 | 724 |
| 2010-08-26 | 115200.00 | 115689.00 | 114000.00 | 114433.00 | 434 |
| 2010-08-27 | 115600.00 | 118100.00 | 115058.00 | 118100.00 | 975 |
| 2010-08-30 | 117550.00 | 118462.00 | 116785.00 | 116858.00 | 312 |
| 2010-08-31 | 116800.00 | 118675.00 | 116275.50 | 118675.00 | 541 |
| 2010-09-01 | 118900.00 | 121480.00 | 118446.00 | 121300.00 | 2057 |
| 2010-09-02 | 120936.00 | 122002.00 | 120434.01 | 121000.00 | 634 |
| 2010-09-03 | 121940.00 | 122465.00 | 120740.00 | 122300.00 | 994 |
| 2010-09-07 | 121600.00 | 122263.00 | 121150.00 | 121150.00 | 393 |
| 2010-09-08 | 121560.00 | 122561.00 | 121560.00 | 122411.00 | 734 |
| 2010-09-09 | 122859.00 | 123655.00 | 122547.00 | 123500.00 | 950 |
| 2010-09-10 | 123500.00 | 124024.99 | 123136.00 | 123977.00 | 710 |
| 2010-09-13 | 124000.00 | 125025.00 | 124000.00 | 125000.00 | 1481 |
| 2010-09-14 | 124895.00 | 125319.00 | 124402.00 | 124510.00 | 1078 |
| 2010-09-15 | 124407.00 | 125300.00 | 123764.00 | 125300.00 | 503 |
| 2010-09-16 | 125030.00 | 125210.01 | 124397.00 | 125210.00 | 321 |
| 2010-09-17 | 125500.00 | 126198.99 | 124415.00 | 125000.00 | 1144 |
| 2010-09-20 | 124300.00 | 125493.00 | 124300.00 | 125160.00 | 740 |
| 2010-09-21 | 125247.00 | 125667.00 | 124375.00 | 124865.00 | 746 |
| 2010-09-22 | 124798.00 | 125200.00 | 123510.00 | 123820.00 | 309 |
| 2010-09-23 | 122844.00 | 124084.00 | 121561.00 | 121785.00 | 351 |
| 2010-09-24 | 123240.00 | 128730.00 | 122994.00 | 124850.00 | 1648 |
| 2010-09-27 | 125274.00 | 125757.99 | 124177.00 | 124220.00 | 500 |
| 2010-09-28 | 124500.00 | 125001.00 | 123365.00 | 124495.00 | 356 |
| 2010-09-29 | 123800.00 | 124950.00 | 123340.00 | 123617.00 | 292 |
| 2010-09-30 | 124034.00 | 125528.00 | 123906.00 | 124500.00 | 451 |
| 2010-10-01 | 124850.00 | 125150.00 | 123545.00 | 123914.00 | 482 |
| 2010-10-04 | 123645.00 | 124240.00 | 122360.00 | 123200.00 | 375 |
| 2010-10-05 | 123905.00 | 125560.00 | 122815.00 | 125035.00 | 735 |
| 2010-10-06 | 125200.00 | 125255.00 | 124201.00 | 125136.00 | 454 |
| 2010-10-07 | 125706.00 | 125706.00 | 123965.00 | 124650.00 | 509 |
| 2010-10-08 | 124630.00 | 125010.00 | 124000.00 | 124625.00 | 666 |
| 2010-10-11 | 124699.00 | 124868.00 | 123912.00 | 124320.00 | 156 |
| 2010-10-12 | 123800.00 | 125020.00 | 123500.00 | 124967.00 | 374 |
| 2010-10-13 | 125122.00 | 125770.00 | 124925.00 | 125410.00 | 822 |
| 2010-10-14 | 125585.00 | 126568.00 | 124887.00 | 125612.00 | 657 |
| 2010-10-15 | 126500.00 | 126500.00 | 124503.00 | 124800.00 | 749 |
| 2010-10-18 | 124800.00 | 125344.00 | 124090.01 | 125150.00 | 678 |
| 2010-10-19 | 124495.00 | 125080.00 | 123101.00 | 123500.00 | 527 |
| 2010-10-20 | 123805.00 | 124741.00 | 123453.00 | 124235.00 | 743 |
| 2010-10-21 | 124690.00 | 125199.99 | 123731.00 | 124461.00 | 754 |
| 2010-10-22 | 124820.00 | 125070.00 | 123875.00 | 124980.00 | 459 |
| 2010-10-25 | 125595.00 | 125894.00 | 124972.00 | 125030.00 | 493 |
| 2010-10-26 | 124695.00 | 124695.00 | 121882.01 | 123455.00 | 777 |
| 2010-10-27 | 122495.00 | 122547.50 | 120201.00 | 120655.00 | 741 |
| 2010-10-28 | 121075.00 | 121550.00 | 120025.00 | 120025.00 | 863 |
| 2010-10-29 | 120030.00 | 120234.00 | 118201.00 | 119300.00 | 550 |
| 2010-11-01 | 119500.00 | 121861.00 | 119416.00 | 119700.00 | 608 |
| 2010-11-02 | 120600.00 | 120844.99 | 119999.00 | 120694.00 | 650 |
| 2010-11-03 | 121450.00 | 122176.00 | 120300.00 | 121805.00 | 763 |
| 2010-11-04 | 123375.00 | 124594.00 | 122010.00 | 124480.00 | 1377 |
| 2010-11-05 | 123890.00 | 125649.00 | 123800.00 | 125560.00 | 1171 |
| 2010-11-08 | 124450.00 | 124500.00 | 122920.00 | 123365.00 | 540 |
| 2010-11-09 | 123515.00 | 123515.00 | 120948.00 | 121265.00 | 471 |
| 2010-11-10 | 120935.00 | 123165.00 | 120935.00 | 122600.00 | 618 |
| 2010-11-11 | 122200.00 | 122358.00 | 120780.00 | 121525.00 | 423 |
| 2010-11-12 | 121450.00 | 121450.00 | 120295.00 | 120351.00 | 445 |
| 2010-11-15 | 120326.00 | 121472.00 | 120145.00 | 120145.00 | 590 |
| 2010-11-16 | 120025.00 | 120447.00 | 119520.00 | 120039.00 | 646 |
| 2010-11-17 | 120060.00 | 120464.00 | 119310.00 | 119310.00 | 463 |
| 2010-11-18 | 120400.00 | 121446.00 | 120053.01 | 121215.00 | 947 |
| 2010-11-19 | 121000.00 | 121525.00 | 120448.00 | 121300.00 | 405 |
| 2010-11-22 | 120350.00 | 120690.00 | 119538.01 | 119980.00 | 418 |
| 2010-11-23 | 119445.00 | 119796.00 | 118500.00 | 118575.00 | 733 |
| 2010-11-24 | 119667.50 | 120500.00 | 119209.01 | 120500.00 | 475 |
| 2010-11-26 | 119300.00 | 119750.00 | 119118.25 | 119450.00 | 125 |
| 2010-11-29 | 118692.50 | 119750.00 | 118259.00 | 119750.00 | 445 |
| 2010-11-30 | 118700.00 | 120860.00 | 118700.00 | 120200.00 | 823 |
| 2010-12-01 | 121122.00 | 121541.00 | 120417.00 | 121100.00 | 853 |
| 2010-12-02 | 121200.00 | 122070.00 | 121158.00 | 122000.00 | 957 |
| 2010-12-03 | 121557.50 | 121700.00 | 120317.00 | 121400.00 | 425 |
| 2010-12-06 | 121200.00 | 121200.00 | 120336.01 | 120700.00 | 398 |
| 2010-12-07 | 121347.50 | 121697.99 | 119700.00 | 119715.00 | 516 |
| 2010-12-08 | 119715.00 | 120775.00 | 119250.00 | 120775.00 | 432 |
| 2010-12-09 | 120875.00 | 121065.00 | 119800.00 | 120750.00 | 513 |
| 2010-12-10 | 120175.00 | 121029.00 | 119750.00 | 120800.00 | 361 |
| 2010-12-13 | 120672.50 | 121270.00 | 120300.00 | 120300.00 | 896 |
| 2010-12-14 | 120658.00 | 120940.00 | 119877.01 | 120200.00 | 385 |
| 2010-12-15 | 119990.00 | 120200.00 | 119200.00 | 119200.00 | 549 |
| 2010-12-16 | 119300.00 | 119850.00 | 118886.00 | 119680.00 | 491 |
| 2010-12-17 | 119350.00 | 120078.00 | 119011.01 | 119150.00 | 608 |
| 2010-12-20 | 119530.00 | 119991.99 | 118995.00 | 119500.00 | 372 |
| 2010-12-21 | 119750.00 | 120830.61 | 119405.01 | 120750.00 | 644 |
| 2010-12-22 | 120760.00 | 121029.45 | 119751.00 | 120171.00 | 754 |
| 2010-12-23 | 119700.00 | 119960.00 | 119510.00 | 119750.00 | 521 |
| 2010-12-27 | 119500.00 | 120225.00 | 119494.01 | 120160.00 | 400 |
| 2010-12-28 | 120152.00 | 120334.00 | 119835.00 | 119925.01 | 346 |
| 2010-12-29 | 119700.00 | 120062.76 | 119611.00 | 119700.00 | 206 |
| 2010-12-30 | 119800.00 | 119800.00 | 118913.00 | 119100.00 | 437 |
| 2010-12-31 | 118900.00 | 120450.00 | 118789.01 | 120450.00 | 507 |
| 2011-01-03 | 120550.00 | 120815.00 | 120325.00 | 120498.00 | 1263 |
| 2011-01-04 | 120550.00 | 120550.00 | 119636.00 | 120200.00 | 732 |
| 2011-01-05 | 119700.00 | 121332.15 | 119700.00 | 121300.00 | 715 |
| 2011-01-06 | 121426.00 | 121426.00 | 120600.00 | 120600.00 | 296 |
| 2011-01-07 | 120968.00 | 121099.00 | 119261.00 | 119681.00 | 396 |
| 2011-01-10 | 119690.00 | 119901.00 | 118792.00 | 119557.99 | 373 |
| 2011-01-11 | 119420.00 | 120076.00 | 118888.00 | 119005.00 | 537 |
| 2011-01-12 | 119800.00 | 121006.00 | 119625.01 | 120910.00 | 1202 |
| 2011-01-13 | 120760.00 | 121288.00 | 120434.00 | 121200.00 | 382 |
| 2011-01-14 | 121000.00 | 122475.00 | 120870.01 | 122475.00 | 853 |
| 2011-01-18 | 122100.00 | 123100.00 | 122100.00 | 122810.00 | 471 |
| 2011-01-19 | 122400.00 | 122640.00 | 120730.00 | 121250.00 | 479 |
| 2011-01-20 | 121212.50 | 122050.00 | 120800.00 | 121050.00 | 366 |
| 2011-01-21 | 121826.00 | 121826.00 | 120200.00 | 120526.00 | 328 |
| 2011-01-24 | 121850.00 | 125036.00 | 121850.00 | 124400.00 | 1364 |
| 2011-01-25 | 123800.00 | 124875.00 | 123319.99 | 124680.00 | 416 |
| 2011-01-26 | 124750.00 | 125000.00 | 124335.00 | 124550.00 | 660 |
| 2011-01-27 | 124150.00 | 124820.00 | 124055.00 | 124300.00 | 251 |
| 2011-01-28 | 124300.00 | 124959.98 | 122351.00 | 122624.00 | 388 |
| 2011-01-31 | 122710.00 | 123400.00 | 122318.01 | 122425.00 | 410 |
| 2011-02-01 | 123000.00 | 125225.00 | 123000.00 | 125200.00 | 620 |
| 2011-02-02 | 124700.00 | 125720.00 | 123635.01 | 123710.00 | 713 |
| 2011-02-03 | 123650.00 | 125055.01 | 123325.00 | 124600.00 | 384 |
| 2011-02-04 | 124373.00 | 124900.00 | 123803.01 | 124890.00 | 313 |
| 2011-02-07 | 125000.00 | 126200.00 | 125000.00 | 126200.00 | 536 |
| 2011-02-08 | 126243.00 | 126927.00 | 125590.00 | 126437.00 | 450 |
| 2011-02-09 | 126000.00 | 126149.00 | 125085.00 | 125830.00 | 443 |
| 2011-02-10 | 125899.00 | 126719.99 | 125200.00 | 126650.00 | 402 |
| 2011-02-11 | 126300.00 | 127400.00 | 125571.00 | 127400.00 | 704 |
| 2011-02-14 | 127489.00 | 128219.00 | 127150.00 | 127850.00 | 387 |
| 2011-02-15 | 127500.00 | 128188.00 | 126752.00 | 127510.00 | 403 |
| 2011-02-16 | 127750.00 | 128000.00 | 126900.00 | 127275.00 | 333 |
| 2011-02-17 | 127075.00 | 127919.00 | 126930.01 | 127440.00 | 306 |
| 2011-02-18 | 127250.00 | 127720.00 | 127087.00 | 127640.00 | 318 |
| 2011-02-22 | 126110.00 | 127000.00 | 124500.00 | 125055.00 | 618 |
| 2011-02-23 | 124650.00 | 125301.00 | 123255.00 | 124208.00 | 549 |
| 2011-02-24 | 124400.00 | 125764.00 | 123850.00 | 125028.00 | 346 |
| 2011-02-25 | 125249.00 | 127840.99 | 125163.00 | 127550.00 | 485 |
| 2011-02-28 | 129000.00 | 131463.00 | 128629.00 | 131300.00 | 1219 |
| 2011-03-01 | 131400.00 | 131400.00 | 127528.00 | 128050.00 | 454 |
| 2011-03-02 | 127850.00 | 128670.99 | 127011.00 | 127400.00 | 304 |
| 2011-03-03 | 128900.00 | 130304.00 | 128323.00 | 130015.00 | 433 |
| 2011-03-04 | 129900.00 | 130185.00 | 127524.00 | 128200.00 | 351 |
| 2011-03-07 | 128500.00 | 129323.00 | 127540.00 | 127630.00 | 394 |
| 2011-03-08 | 128035.00 | 129700.00 | 127820.00 | 129538.01 | 409 |
| 2011-03-09 | 129245.00 | 129285.00 | 128256.01 | 129074.00 | 278 |
| 2011-03-10 | 128000.00 | 128300.00 | 127500.00 | 127690.00 | 426 |
| 2011-03-11 | 126400.00 | 128284.00 | 126175.00 | 128000.00 | 503 |
| 2011-03-14 | 126616.00 | 127101.00 | 125746.00 | 126400.00 | 592 |
| 2011-03-15 | 124719.00 | 124900.00 | 122549.01 | 123600.00 | 884 |
| 2011-03-16 | 124200.00 | 124200.00 | 121500.00 | 121600.00 | 881 |
| 2011-03-17 | 123075.00 | 124560.00 | 122776.00 | 124025.00 | 466 |
| 2011-03-18 | 125401.00 | 126474.00 | 124369.00 | 124700.00 | 694 |
| 2011-03-21 | 126245.00 | 127777.00 | 125680.00 | 127776.00 | 493 |
| 2011-03-22 | 127875.00 | 128251.00 | 127376.00 | 127415.00 | 301 |
| 2011-03-23 | 127200.00 | 127715.00 | 125838.00 | 127157.00 | 479 |
| 2011-03-24 | 127520.00 | 128006.00 | 127193.00 | 127750.00 | 373 |
| 2011-03-25 | 127950.00 | 127988.00 | 127259.00 | 127869.00 | 234 |
| 2011-03-28 | 127346.00 | 128000.00 | 126544.00 | 126630.00 | 422 |
| 2011-03-29 | 126200.00 | 127010.00 | 125705.00 | 127010.00 | 213 |
| 2011-03-30 | 127222.00 | 128250.00 | 127064.00 | 128103.00 | 418 |
| 2011-03-31 | 125956.00 | 126663.99 | 125170.00 | 125300.00 | 973 |
| 2011-04-01 | 126000.00 | 126100.00 | 124982.00 | 125360.00 | 548 |
| 2011-04-04 | 125751.00 | 125751.00 | 124000.00 | 124653.00 | 497 |
| 2011-04-05 | 124350.00 | 124350.00 | 122800.00 | 123100.00 | 735 |
| 2011-04-06 | 123500.00 | 123500.00 | 122469.01 | 122942.00 | 542 |
| 2011-04-07 | 122765.00 | 123286.00 | 122256.00 | 122887.00 | 564 |
| 2011-04-08 | 123005.00 | 123200.00 | 122426.00 | 122775.00 | 383 |
| 2011-04-11 | 122750.00 | 123559.00 | 122707.00 | 123497.00 | 437 |
| 2011-04-12 | 122805.00 | 123200.00 | 122281.00 | 122545.01 | 404 |
| 2011-04-13 | 122855.00 | 122855.00 | 121172.00 | 121227.00 | 414 |
| 2011-04-14 | 120850.00 | 121510.00 | 120757.00 | 121247.00 | 301 |
| 2011-04-15 | 121925.00 | 122200.00 | 121150.00 | 121266.00 | 356 |
| 2011-04-18 | 120200.00 | 120656.00 | 119683.00 | 120525.00 | 805 |
| 2011-04-19 | 120600.00 | 121086.00 | 120070.00 | 120759.00 | 693 |
| 2011-04-20 | 122000.00 | 122815.00 | 121740.00 | 122472.00 | 684 |
| 2011-04-21 | 123185.00 | 123691.00 | 122600.01 | 123691.00 | 514 |
| 2011-04-25 | 123415.00 | 123759.00 | 122856.01 | 123445.00 | 303 |
| 2011-04-26 | 123745.00 | 124760.00 | 123482.00 | 124450.00 | 518 |
| 2011-04-27 | 124281.00 | 124570.00 | 123600.00 | 124449.00 | 453 |
| 2011-04-28 | 124500.00 | 124920.00 | 123990.00 | 124805.00 | 532 |
| 2011-04-29 | 125000.00 | 125599.00 | 124677.00 | 124750.00 | 419 |
| 2011-05-02 | 123100.00 | 123510.00 | 122263.00 | 122832.00 | 492 |
| 2011-05-03 | 122508.00 | 123440.00 | 122209.01 | 123440.00 | 360 |
| 2011-05-04 | 123830.00 | 123830.00 | 121920.00 | 122310.00 | 519 |
| 2011-05-05 | 121520.00 | 122000.00 | 119300.00 | 119355.00 | 513 |
| 2011-05-06 | 120950.00 | 122243.00 | 120250.00 | 120280.00 | 497 |
| 2011-05-09 | 120650.00 | 122117.50 | 120304.00 | 121190.00 | 244 |
| 2011-05-10 | 121540.00 | 122000.00 | 120916.01 | 121924.00 | 358 |
| 2011-05-11 | 121601.00 | 121739.00 | 119999.00 | 120175.00 | 327 |
| 2011-05-12 | 119990.00 | 121530.00 | 119650.00 | 121020.00 | 312 |
| 2011-05-13 | 121141.00 | 121625.00 | 119350.00 | 119493.00 | 438 |
| 2011-05-16 | 119033.00 | 120264.00 | 118950.00 | 119100.00 | 407 |
| 2011-05-17 | 118770.00 | 118965.01 | 117875.00 | 118334.00 | 693 |
| 2011-05-18 | 118440.00 | 119485.00 | 118393.00 | 119345.00 | 335 |
| 2011-05-19 | 119800.00 | 119800.00 | 118350.01 | 118861.00 | 224 |
| 2011-05-20 | 118300.00 | 119327.00 | 118000.00 | 118045.00 | 287 |
| 2011-05-23 | 117205.00 | 117433.00 | 116431.01 | 116975.00 | 416 |
| 2011-05-24 | 117000.00 | 117348.99 | 116375.00 | 116375.00 | 311 |
| 2011-05-25 | 116025.00 | 117755.00 | 115860.01 | 117200.00 | 481 |
| 2011-05-26 | 116630.00 | 118058.99 | 116284.00 | 117598.00 | 220 |
| 2011-05-27 | 117883.00 | 117883.00 | 116500.00 | 117095.00 | 224 |
| 2011-05-31 | 117505.00 | 118775.00 | 117501.00 | 118775.00 | 383 |
| 2011-06-01 | 118020.00 | 118340.00 | 115580.00 | 115705.00 | 559 |
| 2011-06-02 | 115993.00 | 116910.00 | 115575.00 | 115790.00 | 340 |
| 2011-06-03 | 114675.00 | 115462.00 | 114218.01 | 114380.00 | 441 |
| 2011-06-06 | 114235.00 | 114235.00 | 112866.00 | 113052.00 | 488 |
| 2011-06-07 | 113342.00 | 113861.99 | 112120.00 | 112120.00 | 526 |
| 2011-06-08 | 112101.00 | 112575.00 | 111420.00 | 111515.00 | 641 |
| 2011-06-09 | 111910.00 | 113146.00 | 111582.00 | 112548.00 | 346 |
| 2011-06-10 | 112020.00 | 112020.00 | 110654.00 | 111045.00 | 508 |
| 2011-06-13 | 111111.00 | 111756.00 | 110615.00 | 111495.00 | 422 |
| 2011-06-14 | 112575.00 | 113676.00 | 112051.00 | 112702.00 | 430 |
| 2011-06-15 | 111855.00 | 112025.00 | 109925.00 | 110700.00 | 1110 |
| 2011-06-16 | 111000.00 | 113000.00 | 110834.00 | 113000.00 | 827 |
| 2011-06-17 | 113500.00 | 113850.00 | 112960.00 | 113250.00 | 1036 |
| 2011-06-20 | 113334.00 | 114800.00 | 113240.00 | 114250.00 | 577 |
| 2011-06-21 | 115150.00 | 115206.00 | 114285.00 | 114790.00 | 476 |
| 2011-06-22 | 114317.00 | 114678.00 | 113936.00 | 114122.00 | 219 |
| 2011-06-23 | 113125.00 | 113589.00 | 111800.00 | 113415.00 | 412 |
| 2011-06-24 | 113135.00 | 113700.00 | 112040.00 | 113100.00 | 271 |
| 2011-06-27 | 113440.00 | 114564.00 | 113306.00 | 113600.00 | 422 |
| 2011-06-28 | 114194.00 | 114650.00 | 113800.00 | 114650.00 | 450 |
| 2011-06-29 | 114650.00 | 115540.00 | 114465.00 | 115540.00 | 419 |
| 2011-06-30 | 115416.00 | 116212.00 | 114849.01 | 116105.00 | 313 |
| 2011-07-01 | 115230.00 | 117250.00 | 115100.00 | 117050.00 | 409 |
| 2011-07-05 | 116600.00 | 116799.00 | 115492.00 | 115860.00 | 479 |
| 2011-07-06 | 115442.00 | 115793.99 | 114285.00 | 114800.00 | 461 |
| 2011-07-07 | 115780.00 | 116865.00 | 115364.00 | 116640.00 | 765 |
| 2011-07-08 | 115381.00 | 115461.00 | 114575.00 | 115050.00 | 364 |
| 2011-07-11 | 114050.00 | 114439.00 | 112545.00 | 112950.00 | 349 |
| 2011-07-12 | 112819.00 | 115116.50 | 112819.00 | 113600.00 | 379 |
| 2011-07-13 | 114260.00 | 115402.00 | 114257.00 | 114850.00 | 279 |
| 2011-07-14 | 114750.00 | 115016.84 | 114085.00 | 114100.00 | 387 |
| 2011-07-15 | 114100.00 | 114288.99 | 112450.00 | 113050.00 | 260 |
| 2011-07-18 | 112700.01 | 112995.00 | 112150.00 | 112650.00 | 295 |
| 2011-07-19 | 112800.00 | 114358.00 | 112784.00 | 114321.00 | 430 |
| 2011-07-20 | 114321.00 | 115320.00 | 113806.00 | 114150.00 | 273 |
| 2011-07-21 | 114510.00 | 116322.00 | 114510.00 | 115920.00 | 762 |
| 2011-07-22 | 116007.00 | 116097.00 | 114973.00 | 115750.00 | 202 |
| 2011-07-25 | 114150.00 | 114432.00 | 113575.00 | 113845.00 | 342 |
| 2011-07-26 | 113500.00 | 113941.00 | 113199.00 | 113290.00 | 304 |
| 2011-07-27 | 112719.00 | 113000.00 | 112005.00 | 112050.00 | 725 |
| 2011-07-28 | 112000.00 | 113200.00 | 111777.00 | 112336.00 | 402 |
| 2011-07-29 | 111500.00 | 112437.00 | 111246.00 | 111500.00 | 810 |
| 2011-08-01 | 113400.00 | 113445.00 | 111425.00 | 112250.00 | 908 |
| 2011-08-02 | 111922.00 | 112040.00 | 110111.00 | 110400.00 | 793 |
| 2011-08-03 | 110388.00 | 111125.00 | 109300.00 | 110957.00 | 1107 |
| 2011-08-04 | 109760.00 | 110115.00 | 106250.00 | 106750.00 | 1153 |
| 2011-08-05 | 107500.00 | 109159.00 | 105220.00 | 107300.00 | 1088 |
| 2011-08-08 | 105143.99 | 106600.00 | 100265.00 | 101000.00 | 1969 |
| 2011-08-09 | 102902.00 | 109271.00 | 101000.00 | 109100.00 | 1303 |
| 2011-08-10 | 106010.00 | 106232.00 | 101665.00 | 102450.00 | 1199 |
| 2011-08-11 | 103295.00 | 109603.00 | 102612.00 | 107100.00 | 1081 |
| 2011-08-12 | 108500.00 | 109640.00 | 106750.01 | 107600.00 | 721 |
| 2011-08-15 | 108025.40 | 108944.00 | 107300.00 | 108600.00 | 485 |
| 2011-08-16 | 107700.00 | 108283.00 | 106494.00 | 107839.00 | 465 |
| 2011-08-17 | 108501.00 | 110000.00 | 107900.00 | 108575.00 | 536 |
| 2011-08-18 | 105500.00 | 106000.00 | 103276.00 | 104814.00 | 806 |
| 2011-08-19 | 103040.00 | 105790.00 | 102427.00 | 102600.00 | 936 |
| 2011-08-22 | 104000.00 | 104601.00 | 101611.00 | 101880.00 | 769 |
| 2011-08-23 | 101880.00 | 104440.00 | 101625.00 | 103850.00 | 693 |
| 2011-08-24 | 104000.00 | 106350.00 | 103724.00 | 106350.00 | 615 |
| 2011-08-25 | 106827.00 | 107533.00 | 103000.00 | 103491.00 | 628 |
| 2011-08-26 | 103154.00 | 106109.99 | 102200.00 | 104764.00 | 603 |
| 2011-08-29 | 106500.00 | 109363.00 | 106500.00 | 109340.00 | 810 |
| 2011-08-30 | 108480.00 | 109741.00 | 107986.00 | 108715.00 | 799 |
| 2011-08-31 | 109057.00 | 110449.99 | 108257.00 | 109769.00 | 514 |
| 2011-09-01 | 109374.00 | 109731.00 | 107000.00 | 107228.00 | 343 |
| 2011-09-02 | 105500.00 | 105861.00 | 104000.00 | 104000.00 | 478 |
| 2011-09-06 | 102600.00 | 103380.00 | 101691.00 | 102575.00 | 971 |
| 2011-09-07 | 104055.00 | 106120.00 | 104000.00 | 106120.00 | 318 |
| 2011-09-08 | 104250.00 | 105700.00 | 104250.00 | 104500.00 | 412 |
| 2011-09-09 | 103650.00 | 103660.00 | 101825.00 | 102272.00 | 715 |
| 2011-09-12 | 101492.00 | 104066.00 | 101040.00 | 103800.00 | 693 |
| 2011-09-13 | 103850.00 | 104271.00 | 102500.00 | 103460.00 | 440 |
| 2011-09-14 | 104000.00 | 104984.00 | 102202.00 | 104400.00 | 428 |
| 2011-09-15 | 104810.00 | 106300.00 | 104200.00 | 106300.00 | 432 |
| 2011-09-16 | 107280.00 | 107729.00 | 106236.01 | 107100.00 | 371 |
| 2011-09-19 | 105060.00 | 105315.00 | 104061.01 | 104308.00 | 310 |
| 2011-09-20 | 105000.00 | 106168.00 | 104535.00 | 104535.00 | 295 |
| 2011-09-21 | 104678.00 | 104803.99 | 101184.00 | 101250.00 | 622 |
| 2011-09-22 | 100567.00 | 101000.00 | 98952.00 | 100000.00 | 2304 |
| 2011-09-23 | 99990.00 | 100720.00 | 99200.00 | 100320.00 | 771 |
| 2011-09-26 | 103373.00 | 108787.00 | 103373.00 | 108449.00 | 1376 |
| 2011-09-27 | 109500.00 | 111751.00 | 107640.00 | 108020.00 | 1827 |
| 2011-09-28 | 108750.00 | 108900.00 | 106405.00 | 106500.00 | 724 |
| 2011-09-29 | 108010.00 | 109400.00 | 106800.00 | 109200.00 | 676 |
| 2011-09-30 | 107400.00 | 108800.00 | 106800.00 | 106800.00 | 855 |
| 2011-10-03 | 107600.00 | 108600.00 | 105800.00 | 105800.00 | 1046 |
| 2011-10-04 | 104701.00 | 110300.00 | 104701.00 | 110300.00 | 1187 |
| 2011-10-05 | 109784.97 | 110230.00 | 107695.00 | 110100.00 | 857 |
| 2011-10-06 | 109266.00 | 110800.00 | 108265.00 | 110800.00 | 489 |
| 2011-10-07 | 110600.00 | 110645.99 | 107995.00 | 108100.00 | 600 |
| 2011-10-10 | 110000.00 | 111553.00 | 109356.00 | 111520.00 | 585 |
| 2011-10-11 | 110800.00 | 111399.00 | 109350.00 | 110200.00 | 596 |
| 2011-10-12 | 110925.00 | 112975.00 | 110110.00 | 111930.00 | 592 |
| 2011-10-13 | 111225.00 | 111900.00 | 110215.00 | 111550.00 | 487 |
| 2011-10-14 | 111953.30 | 112345.00 | 110800.00 | 112200.00 | 425 |
| 2011-10-17 | 111495.00 | 111568.99 | 109304.00 | 109690.00 | 513 |
| 2011-10-18 | 109361.00 | 113250.00 | 109361.00 | 112600.00 | 677 |
| 2011-10-19 | 112363.00 | 113755.00 | 111307.00 | 111440.00 | 533 |
| 2011-10-20 | 112300.00 | 114010.00 | 111638.00 | 113650.00 | 762 |
| 2011-10-21 | 114945.00 | 116329.00 | 114077.00 | 116329.00 | 741 |
| 2011-10-24 | 115806.00 | 116531.00 | 114875.00 | 116150.00 | 461 |
| 2011-10-25 | 114708.00 | 115217.00 | 113381.00 | 113630.00 | 505 |
| 2011-10-26 | 115103.00 | 117600.00 | 114000.00 | 117100.00 | 927 |
| 2011-10-27 | 118400.00 | 120755.00 | 118400.00 | 120380.00 | 1248 |
| 2011-10-28 | 119006.00 | 120000.00 | 118660.00 | 120000.00 | 408 |
| 2011-10-31 | 118325.00 | 119508.00 | 116883.00 | 116950.00 | 461 |
| 2011-11-01 | 114329.99 | 115100.00 | 113255.00 | 113649.00 | 896 |
| 2011-11-02 | 114905.00 | 116738.00 | 114420.00 | 116479.00 | 423 |
| 2011-11-03 | 116889.00 | 118500.00 | 115394.00 | 118300.00 | 568 |
| 2011-11-04 | 116750.00 | 116891.00 | 115400.00 | 115806.00 | 591 |
| 2011-11-07 | 115373.00 | 115691.00 | 114200.01 | 115600.00 | 505 |
| 2011-11-08 | 116725.00 | 117527.00 | 115100.00 | 117200.00 | 369 |
| 2011-11-09 | 115295.00 | 115623.00 | 113174.00 | 113325.00 | 940 |
| 2011-11-10 | 114900.00 | 114900.00 | 113230.00 | 114102.00 | 431 |
| 2011-11-11 | 115099.00 | 115706.00 | 114594.00 | 115461.00 | 379 |
| 2011-11-14 | 115100.00 | 115202.99 | 113407.01 | 113921.00 | 379 |
| 2011-11-15 | 113210.00 | 114944.00 | 113010.00 | 114001.00 | 428 |
| 2011-11-16 | 113055.00 | 114094.00 | 112095.00 | 112212.00 | 672 |
| 2011-11-17 | 112450.00 | 113579.99 | 111118.00 | 111700.00 | 565 |
| 2011-11-18 | 112280.00 | 113600.00 | 112125.01 | 112890.00 | 605 |
| 2011-11-21 | 111225.00 | 112670.00 | 111225.00 | 112200.00 | 800 |
| 2011-11-22 | 111725.00 | 113145.00 | 111601.01 | 112200.10 | 724 |
| 2011-11-23 | 111690.00 | 111744.99 | 110092.00 | 110525.00 | 1076 |
| 2011-11-25 | 110525.00 | 111800.00 | 110200.00 | 111300.00 | 450 |
| 2011-11-28 | 112784.00 | 114065.00 | 112632.00 | 113805.00 | 501 |
| 2011-11-29 | 113530.00 | 114033.99 | 113000.00 | 113000.00 | 307 |
| 2011-11-30 | 115145.00 | 118500.00 | 114690.00 | 118500.00 | 901 |
| 2011-12-01 | 116900.00 | 117168.50 | 116182.50 | 116925.00 | 509 |
| 2011-12-02 | 117716.00 | 118373.00 | 116075.00 | 116475.00 | 620 |
| 2011-12-05 | 117600.00 | 118259.00 | 116000.00 | 117500.00 | 440 |
| 2011-12-06 | 116700.00 | 118200.00 | 116007.00 | 117425.00 | 308 |
| 2011-12-07 | 116512.00 | 118350.00 | 115568.00 | 118240.00 | 414 |
| 2011-12-08 | 116700.00 | 116801.00 | 115170.00 | 115750.00 | 416 |
| 2011-12-09 | 116321.00 | 117025.00 | 115914.00 | 116235.00 | 534 |
| 2011-12-12 | 115200.00 | 115500.00 | 113692.00 | 114625.00 | 341 |
| 2011-12-13 | 114899.00 | 116685.00 | 112746.00 | 113700.00 | 673 |
| 2011-12-14 | 113111.00 | 114137.50 | 112359.00 | 113200.00 | 505 |
| 2011-12-15 | 114450.00 | 114600.00 | 112400.00 | 112400.00 | 379 |
| 2011-12-16 | 112800.00 | 113240.01 | 112010.00 | 112325.00 | 552 |
| 2011-12-19 | 113000.00 | 113206.00 | 110741.00 | 111316.00 | 727 |
| 2011-12-20 | 112326.00 | 114605.00 | 112035.00 | 114069.00 | 990 |
| 2011-12-21 | 114000.00 | 114425.00 | 113348.00 | 114425.00 | 448 |
| 2011-12-22 | 114463.00 | 115290.00 | 113775.00 | 115250.00 | 512 |
| 2011-12-23 | 115250.00 | 116689.00 | 115116.00 | 116530.00 | 342 |
| 2011-12-27 | 115550.00 | 117026.00 | 115500.00 | 115962.00 | 327 |
| 2011-12-28 | 116250.00 | 116250.00 | 114598.00 | 114800.00 | 327 |
| 2011-12-29 | 115337.00 | 115365.00 | 114446.00 | 115325.00 | 382 |
| 2011-12-30 | 115000.00 | 115000.00 | 114469.00 | 114755.00 | 391 |
| 2012-01-03 | 115850.00 | 117390.00 | 115850.00 | 116320.00 | 698 |
| 2012-01-04 | 116315.00 | 116315.00 | 114948.01 | 115210.00 | 393 |
| 2012-01-05 | 114722.00 | 115678.00 | 113855.00 | 115650.00 | 442 |
| 2012-01-06 | 115500.00 | 115719.00 | 114299.00 | 114500.00 | 424 |
| 2012-01-09 | 115088.00 | 115088.00 | 113953.00 | 114500.00 | 330 |
| 2012-01-10 | 115135.00 | 116240.00 | 115135.00 | 115900.00 | 563 |
| 2012-01-11 | 115563.00 | 117065.00 | 115415.00 | 116914.00 | 512 |
| 2012-01-12 | 116700.00 | 117850.00 | 116632.00 | 117850.00 | 376 |
| 2012-01-13 | 116550.00 | 116910.00 | 115540.00 | 116520.00 | 436 |
| 2012-01-17 | 117485.00 | 117875.00 | 116450.00 | 116950.00 | 631 |
| 2012-01-18 | 116750.00 | 118260.00 | 116750.00 | 118215.00 | 633 |
| 2012-01-19 | 118125.00 | 119360.00 | 117959.00 | 119360.00 | 668 |
| 2012-01-20 | 119500.00 | 119800.00 | 119014.00 | 119775.00 | 455 |
| 2012-01-23 | 119360.00 | 119472.00 | 118260.00 | 118830.00 | 292 |
| 2012-01-24 | 117620.00 | 118085.00 | 117485.99 | 117574.00 | 407 |
| 2012-01-25 | 117250.00 | 119950.00 | 116954.00 | 119950.00 | 496 |
| 2012-01-26 | 119840.00 | 120000.00 | 118432.85 | 119450.00 | 527 |
| 2012-01-27 | 119200.00 | 119550.00 | 118300.00 | 119211.00 | 339 |
| 2012-01-30 | 118100.00 | 118285.00 | 117200.00 | 117925.00 | 383 |
| 2012-01-31 | 118650.00 | 118782.99 | 117350.00 | 117925.00 | 503 |
| 2012-02-01 | 118251.00 | 119461.00 | 117800.00 | 117800.00 | 816 |
| 2012-02-02 | 118490.00 | 118499.99 | 117740.00 | 118120.00 | 396 |
| 2012-02-03 | 119202.00 | 120000.00 | 118908.00 | 119800.00 | 761 |
| 2012-02-06 | 119400.00 | 119850.00 | 119259.00 | 119840.00 | 376 |
| 2012-02-07 | 119450.00 | 119982.00 | 118890.00 | 119875.00 | 272 |
| 2012-02-08 | 119590.00 | 119806.99 | 119200.00 | 119475.00 | 499 |
| 2012-02-09 | 119280.00 | 119569.00 | 118530.00 | 118855.02 | 414 |
| 2012-02-10 | 118600.00 | 118600.00 | 117728.00 | 117980.00 | 756 |
| 2012-02-13 | 119000.00 | 119388.00 | 118569.00 | 119230.00 | 344 |
| 2012-02-14 | 119100.00 | 119100.00 | 117425.00 | 118475.00 | 417 |
| 2012-02-15 | 118565.00 | 118934.98 | 116850.00 | 116910.00 | 683 |
| 2012-02-16 | 117120.00 | 118347.00 | 117000.00 | 118340.00 | 473 |
| 2012-02-17 | 118745.00 | 119425.00 | 118412.01 | 119190.00 | 404 |
| 2012-02-21 | 119190.00 | 119800.00 | 118937.00 | 119375.00 | 445 |
| 2012-02-22 | 119300.00 | 119305.00 | 118170.00 | 118170.00 | 323 |
| 2012-02-23 | 118300.00 | 119080.00 | 118210.00 | 119000.00 | 388 |
| 2012-02-24 | 119251.00 | 120125.00 | 119251.00 | 120000.00 | 1340 |
| 2012-02-27 | 119275.00 | 120627.00 | 118102.01 | 120350.00 | 955 |
| 2012-02-28 | 120500.00 | 120500.00 | 118822.01 | 119265.00 | 735 |
| 2012-02-29 | 119500.00 | 119520.00 | 117725.00 | 117934.00 | 918 |
| 2012-03-01 | 118400.00 | 118450.00 | 117780.00 | 118360.00 | 512 |
| 2012-03-02 | 118017.00 | 118159.99 | 117301.00 | 117434.00 | 476 |
| 2012-03-05 | 117950.00 | 118919.98 | 117422.00 | 118895.00 | 1123 |
| 2012-03-06 | 118000.00 | 118500.00 | 117517.00 | 117855.00 | 772 |
| 2012-03-07 | 117943.00 | 118262.00 | 117476.00 | 118005.00 | 600 |
| 2012-03-08 | 118600.00 | 118763.99 | 117755.00 | 118430.00 | 455 |
| 2012-03-09 | 118440.00 | 119292.00 | 118400.00 | 119065.00 | 451 |
| 2012-03-12 | 119076.00 | 119480.99 | 119064.00 | 119235.00 | 511 |
| 2012-03-13 | 119519.99 | 121250.00 | 119492.00 | 121250.00 | 1174 |
| 2012-03-14 | 121000.00 | 121324.00 | 120700.00 | 121074.00 | 580 |
| 2012-03-15 | 120600.00 | 122000.00 | 120550.01 | 122000.00 | 712 |
| 2012-03-16 | 121850.00 | 122238.00 | 121471.00 | 122190.00 | 641 |
| 2012-03-19 | 121725.00 | 122400.00 | 121550.01 | 122115.00 | 558 |
| 2012-03-20 | 121622.00 | 122365.00 | 121622.00 | 122189.00 | 412 |
| 2012-03-21 | 122095.00 | 122130.00 | 121104.00 | 121740.00 | 376 |
| 2012-03-22 | 121139.00 | 121618.00 | 120836.00 | 121479.00 | 310 |
| 2012-03-23 | 121425.00 | 122419.99 | 121180.00 | 122170.00 | 323 |
| 2012-03-26 | 122500.00 | 123555.00 | 122500.00 | 123555.00 | 583 |
| 2012-03-27 | 123480.00 | 123578.00 | 122625.00 | 122659.00 | 720 |
| 2012-03-28 | 122685.00 | 122898.00 | 121402.50 | 122775.00 | 402 |
| 2012-03-29 | 122179.00 | 122495.00 | 121210.00 | 122490.00 | 599 |
| 2012-03-30 | 122711.00 | 122755.00 | 121474.00 | 121900.00 | 573 |
| 2012-04-02 | 121950.00 | 123000.00 | 121600.00 | 122693.00 | 568 |
| 2012-04-03 | 122400.00 | 122500.00 | 121352.64 | 122357.00 | 693 |
| 2012-04-04 | 121350.00 | 122120.00 | 121237.00 | 121750.00 | 392 |
| 2012-04-05 | 121455.00 | 121945.00 | 121019.00 | 121295.00 | 532 |
| 2012-04-09 | 120328.00 | 120500.00 | 119460.00 | 119700.00 | 419 |
| 2012-04-10 | 119375.00 | 119722.99 | 118129.00 | 118195.00 | 575 |
| 2012-04-11 | 119490.00 | 119490.00 | 118365.00 | 118725.00 | 355 |
| 2012-04-12 | 118880.00 | 120274.00 | 118235.00 | 120173.00 | 359 |
| 2012-04-13 | 119800.00 | 120000.00 | 118383.00 | 118385.00 | 632 |
| 2012-04-16 | 118968.00 | 119904.00 | 118794.00 | 119525.00 | 377 |
| 2012-04-17 | 120005.00 | 121480.00 | 119863.00 | 121310.00 | 730 |
| 2012-04-18 | 119900.00 | 120345.99 | 119569.00 | 119750.00 | 661 |
| 2012-04-19 | 119525.00 | 120003.00 | 118205.00 | 119050.00 | 601 |
| 2012-04-20 | 119306.00 | 119400.00 | 118515.00 | 118580.00 | 425 |
| 2012-04-23 | 118000.00 | 118829.99 | 117551.11 | 118294.00 | 408 |
| 2012-04-24 | 118500.00 | 119700.00 | 118358.00 | 119700.00 | 514 |
| 2012-04-25 | 119900.00 | 120035.00 | 119549.00 | 119756.00 | 459 |
| 2012-04-26 | 119995.00 | 120700.00 | 119633.00 | 120700.00 | 549 |
| 2012-04-27 | 120975.00 | 120990.00 | 120300.00 | 120925.00 | 543 |
| 2012-04-30 | 120790.00 | 121044.00 | 120333.00 | 120800.00 | 360 |
| 2012-05-01 | 120800.00 | 122221.00 | 120625.00 | 122185.00 | 643 |
| 2012-05-02 | 121411.00 | 121868.00 | 121100.00 | 121775.00 | 461 |
| 2012-05-03 | 122000.00 | 122275.01 | 121606.00 | 121800.00 | 644 |
| 2012-05-04 | 121100.00 | 121950.00 | 120850.01 | 121950.00 | 556 |
| 2012-05-07 | 122000.00 | 123868.00 | 121606.00 | 123676.00 | 1336 |
| 2012-05-08 | 123650.00 | 123787.00 | 122573.00 | 123744.00 | 1240 |
| 2012-05-09 | 122201.40 | 123225.00 | 122201.40 | 122560.00 | 729 |
| 2012-05-10 | 123345.00 | 123750.00 | 122718.53 | 122950.00 | 579 |
| 2012-05-11 | 122500.00 | 123470.00 | 122254.00 | 122795.00 | 605 |
| 2012-05-14 | 121525.00 | 122230.00 | 121410.00 | 121675.00 | 788 |
| 2012-05-15 | 121230.00 | 121919.00 | 121100.00 | 121425.00 | 577 |
| 2012-05-16 | 121550.00 | 122150.00 | 121372.00 | 121800.00 | 499 |
| 2012-05-17 | 121550.00 | 122133.75 | 120625.00 | 120850.00 | 674 |
| 2012-05-18 | 120850.00 | 120850.00 | 119155.00 | 119850.00 | 486 |
| 2012-05-21 | 119755.00 | 120275.00 | 119122.06 | 120220.00 | 285 |
| 2012-05-22 | 120090.00 | 121562.00 | 119750.00 | 120550.00 | 302 |
| 2012-05-23 | 119600.00 | 120460.76 | 119180.00 | 120455.00 | 540 |
| 2012-05-24 | 120298.00 | 120540.00 | 119697.00 | 120217.00 | 241 |
| 2012-05-25 | 120000.00 | 120480.00 | 119064.00 | 119500.00 | 311 |
| 2012-05-29 | 119800.00 | 120400.00 | 119575.01 | 120133.00 | 344 |
| 2012-05-30 | 119575.00 | 119899.00 | 118844.00 | 119250.00 | 513 |
| 2012-05-31 | 118875.00 | 120018.98 | 118252.00 | 118850.00 | 726 |
| 2012-06-01 | 118000.00 | 119845.00 | 118000.00 | 119845.00 | 1034 |
| 2012-06-04 | 118995.00 | 119303.00 | 118240.91 | 119183.00 | 469 |
| 2012-06-05 | 118847.00 | 119394.00 | 118625.84 | 118905.00 | 534 |
| 2012-06-06 | 118825.00 | 120929.00 | 118500.00 | 120741.00 | 983 |
| 2012-06-07 | 121541.00 | 121900.00 | 120664.00 | 121175.00 | 605 |
| 2012-06-08 | 121000.00 | 122005.02 | 120600.00 | 122000.00 | 292 |
| 2012-06-11 | 122000.00 | 122299.00 | 120385.00 | 120715.00 | 393 |
| 2012-06-12 | 120500.00 | 121934.00 | 120203.00 | 121740.00 | 390 |
| 2012-06-13 | 121400.00 | 121686.00 | 120426.03 | 120855.00 | 364 |
| 2012-06-14 | 121000.10 | 122950.00 | 121000.10 | 122600.00 | 614 |
| 2012-06-15 | 123166.00 | 123734.00 | 123000.00 | 123375.00 | 1032 |
| 2012-06-18 | 122855.00 | 123720.00 | 122855.00 | 123275.50 | 389 |
| 2012-06-19 | 123435.00 | 124564.00 | 123435.00 | 124440.00 | 667 |
| 2012-06-20 | 124435.00 | 124441.00 | 122800.00 | 123750.00 | 441 |
| 2012-06-21 | 123605.00 | 124125.57 | 121594.00 | 121744.00 | 344 |
| 2012-06-22 | 122055.00 | 123079.00 | 121490.99 | 122670.00 | 265 |
| 2012-06-25 | 121630.00 | 121825.00 | 120685.00 | 120700.00 | 593 |
| 2012-06-26 | 120750.00 | 122620.00 | 120701.00 | 122129.00 | 599 |
| 2012-06-27 | 122400.00 | 123576.50 | 122334.00 | 122950.00 | 666 |
| 2012-06-28 | 122000.10 | 123435.00 | 121600.00 | 123435.00 | 269 |
| 2012-06-29 | 124010.00 | 124950.00 | 123880.01 | 124945.00 | 677 |
| 2012-07-02 | 124895.00 | 125495.00 | 124335.00 | 125495.00 | 962 |
| 2012-07-03 | 125250.00 | 125719.00 | 124853.00 | 125500.00 | 309 |
| 2012-07-05 | 125000.00 | 125525.00 | 124783.00 | 124810.00 | 267 |
| 2012-07-06 | 124200.00 | 124230.00 | 123226.95 | 123897.57 | 372 |
| 2012-07-09 | 123843.00 | 125475.00 | 123629.00 | 124901.00 | 549 |
| 2012-07-10 | 125420.00 | 125500.00 | 124500.00 | 124985.00 | 828 |
| 2012-07-11 | 125101.00 | 126549.00 | 125058.00 | 125936.00 | 697 |
| 2012-07-12 | 125444.00 | 125924.00 | 124834.01 | 125321.00 | 438 |
| 2012-07-13 | 125876.00 | 126715.00 | 125408.68 | 126625.00 | 544 |
| 2012-07-16 | 126500.00 | 126650.00 | 125300.00 | 125937.00 | 495 |
| 2012-07-17 | 126100.00 | 127753.00 | 125640.00 | 127655.00 | 777 |
| 2012-07-18 | 127100.00 | 127988.00 | 127100.00 | 127389.00 | 524 |
| 2012-07-19 | 127541.00 | 127775.00 | 126303.01 | 126995.00 | 294 |
| 2012-07-20 | 126400.00 | 126400.00 | 125451.01 | 125730.00 | 322 |
| 2012-07-23 | 124740.00 | 126250.00 | 124619.00 | 125458.00 | 439 |
| 2012-07-24 | 125330.00 | 125744.00 | 124600.00 | 125470.00 | 263 |
| 2012-07-25 | 125731.00 | 126308.99 | 125040.00 | 126000.00 | 474 |
| 2012-07-26 | 127000.00 | 127675.51 | 126626.00 | 127150.00 | 541 |
| 2012-07-27 | 127200.00 | 128040.00 | 127200.00 | 127735.00 | 710 |
| 2012-07-30 | 127500.00 | 128109.00 | 127225.00 | 127950.00 | 568 |
| 2012-07-31 | 127500.00 | 127732.00 | 126915.00 | 127445.00 | 384 |
| 2012-08-01 | 127500.00 | 127903.00 | 123418.00 | 127400.00 | 800 |
| 2012-08-02 | 126121.00 | 126699.00 | 124950.00 | 126290.00 | 502 |
| 2012-08-03 | 127000.00 | 128538.00 | 127000.00 | 128479.00 | 719 |
| 2012-08-06 | 129000.00 | 129040.00 | 127739.89 | 127789.00 | 619 |
| 2012-08-07 | 128240.00 | 128575.00 | 126930.02 | 127020.00 | 491 |
| 2012-08-08 | 127020.00 | 127184.00 | 126379.00 | 127000.00 | 388 |
| 2012-08-09 | 127000.00 | 127498.00 | 126600.00 | 126800.00 | 224 |
| 2012-08-10 | 126640.00 | 127250.00 | 126306.00 | 127175.00 | 228 |
| 2012-08-13 | 127000.00 | 127611.63 | 126790.01 | 127380.00 | 342 |
| 2012-08-14 | 127607.00 | 127915.00 | 127089.00 | 127375.00 | 316 |
| 2012-08-15 | 127254.00 | 127780.00 | 127001.00 | 127007.02 | 306 |
| 2012-08-16 | 127150.00 | 128252.00 | 126801.00 | 127655.00 | 394 |
| 2012-08-17 | 127940.00 | 128880.00 | 127830.00 | 128880.00 | 478 |
| 2012-08-20 | 128370.00 | 128615.01 | 127988.00 | 128600.00 | 232 |
| 2012-08-21 | 128698.00 | 128803.00 | 127602.00 | 128000.00 | 298 |
| 2012-08-22 | 127869.90 | 128876.00 | 127768.88 | 128605.00 | 390 |
| 2012-08-23 | 128320.00 | 128397.00 | 127710.00 | 127800.00 | 216 |
| 2012-08-24 | 127400.00 | 128233.69 | 127400.00 | 128224.90 | 204 |
| 2012-08-27 | 128059.00 | 128624.00 | 127636.01 | 128198.00 | 385 |
| 2012-08-28 | 128000.00 | 128315.00 | 127442.00 | 127502.00 | 334 |
| 2012-08-29 | 126888.05 | 127136.99 | 126300.00 | 126800.00 | 440 |
| 2012-08-30 | 126212.01 | 126424.99 | 126021.00 | 126183.00 | 301 |
| 2012-08-31 | 126515.00 | 126950.00 | 126021.01 | 126559.90 | 454 |
| 2012-09-04 | 126340.10 | 126653.99 | 126077.00 | 126279.00 | 243 |
| 2012-09-05 | 126315.00 | 128000.00 | 126315.00 | 127770.00 | 687 |
| 2012-09-06 | 128050.00 | 129597.00 | 128050.00 | 129597.00 | 809 |
| 2012-09-07 | 129887.00 | 130039.34 | 129610.00 | 129942.00 | 909 |
| 2012-09-10 | 129961.00 | 130716.99 | 129700.00 | 129700.00 | 398 |
| 2012-09-11 | 130245.00 | 130366.73 | 129702.00 | 130170.00 | 432 |
| 2012-09-12 | 129590.00 | 130540.00 | 129225.00 | 130150.00 | 528 |
| 2012-09-13 | 129770.00 | 132851.00 | 129770.00 | 132851.00 | 869 |
| 2012-09-14 | 132850.00 | 133789.00 | 132005.00 | 133000.00 | 856 |
| 2012-09-17 | 132700.00 | 133101.00 | 132490.00 | 132685.00 | 420 |
| 2012-09-18 | 132350.00 | 132898.00 | 132324.00 | 132898.00 | 373 |
| 2012-09-19 | 132715.00 | 133810.00 | 132715.00 | 133300.00 | 636 |
| 2012-09-20 | 132125.00 | 134205.00 | 131935.00 | 133816.00 | 491 |
| 2012-09-21 | 134490.00 | 134891.99 | 133934.00 | 134584.00 | 387 |
| 2012-09-24 | 133505.00 | 134535.00 | 133000.00 | 133034.00 | 385 |
| 2012-09-25 | 133348.00 | 134075.00 | 132170.00 | 132485.00 | 477 |
| 2012-09-26 | 132199.40 | 133590.00 | 132199.40 | 132490.00 | 392 |
| 2012-09-27 | 133000.00 | 133000.00 | 132115.00 | 132408.22 | 632 |
| 2012-09-28 | 132375.00 | 132706.73 | 131212.00 | 132700.00 | 726 |
| 2012-10-01 | 132630.00 | 134285.00 | 132630.00 | 133000.00 | 672 |
| 2012-10-02 | 133600.00 | 133911.00 | 132595.00 | 133227.01 | 410 |
| 2012-10-03 | 133500.00 | 134460.01 | 132820.00 | 134065.00 | 505 |
| 2012-10-04 | 134475.00 | 135725.00 | 134461.00 | 135281.00 | 698 |
| 2012-10-05 | 135900.00 | 136100.00 | 135157.00 | 135555.00 | 593 |
| 2012-10-08 | 135602.00 | 135915.00 | 135180.00 | 135400.00 | 281 |
| 2012-10-09 | 135200.00 | 135700.00 | 133880.00 | 133880.00 | 402 |
| 2012-10-10 | 133880.00 | 134115.00 | 132800.00 | 133065.60 | 294 |
| 2012-10-11 | 134400.00 | 134400.00 | 133010.00 | 133013.00 | 193 |
| 2012-10-12 | 133740.00 | 134326.98 | 132341.00 | 132501.99 | 324 |
| 2012-10-15 | 132750.00 | 133855.00 | 132430.00 | 133605.00 | 293 |
| 2012-10-16 | 134000.00 | 134970.00 | 134000.00 | 134850.00 | 356 |
| 2012-10-17 | 134400.00 | 135849.00 | 134400.00 | 135766.00 | 749 |
| 2012-10-18 | 135800.00 | 136344.99 | 135400.00 | 135400.00 | 768 |
| 2012-10-19 | 135350.00 | 135422.92 | 132800.00 | 133841.00 | 477 |
| 2012-10-22 | 133643.10 | 134000.00 | 131800.00 | 132609.00 | 618 |
| 2012-10-23 | 131250.00 | 131600.00 | 130261.00 | 130570.00 | 789 |
| 2012-10-24 | 131357.00 | 131555.00 | 130265.00 | 130445.00 | 488 |
| 2012-10-25 | 131060.00 | 131060.00 | 130248.00 | 130582.00 | 461 |
| 2012-10-26 | 130898.90 | 130898.90 | 129475.00 | 129725.00 | 568 |
| 2012-10-31 | 130500.00 | 130500.00 | 129264.00 | 129505.00 | 1009 |
| 2012-11-01 | 130053.00 | 131432.73 | 129784.03 | 131400.00 | 816 |
| 2012-11-02 | 132637.78 | 132637.78 | 130402.00 | 130550.00 | 286 |
| 2012-11-05 | 130755.00 | 130755.00 | 128150.00 | 130300.00 | 780 |
| 2012-11-06 | 130516.00 | 131066.00 | 129971.01 | 130673.00 | 680 |
| 2012-11-07 | 130205.00 | 130228.00 | 127962.00 | 128359.00 | 605 |
| 2012-11-08 | 128605.00 | 129711.00 | 126900.00 | 126900.00 | 798 |
| 2012-11-09 | 126847.00 | 128737.99 | 125950.00 | 127585.00 | 726 |
| 2012-11-12 | 128250.00 | 128498.00 | 127793.00 | 128160.00 | 507 |
| 2012-11-13 | 127844.90 | 130109.88 | 127659.00 | 128925.00 | 636 |
| 2012-11-14 | 129745.00 | 129745.00 | 127800.00 | 128150.00 | 832 |
| 2012-11-15 | 128150.00 | 128919.54 | 127700.00 | 128178.00 | 587 |
| 2012-11-16 | 128474.70 | 129344.90 | 127500.00 | 129344.90 | 497 |
| 2012-11-19 | 130030.00 | 130555.54 | 129531.00 | 130000.00 | 737 |
| 2012-11-20 | 130145.00 | 130282.22 | 129331.56 | 130203.00 | 316 |
| 2012-11-21 | 130300.00 | 131321.00 | 130170.00 | 131310.00 | 604 |
| 2012-11-23 | 131718.00 | 132606.01 | 131700.00 | 132606.01 | 237 |
| 2012-11-26 | 132237.00 | 132500.00 | 131943.00 | 132410.92 | 502 |
| 2012-11-27 | 132400.00 | 132955.83 | 132001.00 | 132004.00 | 488 |
| 2012-11-28 | 131800.00 | 132415.00 | 130955.00 | 132291.00 | 940 |
| 2012-11-29 | 132795.00 | 132923.99 | 131494.98 | 131875.00 | 478 |
| 2012-11-30 | 131873.10 | 132420.00 | 131617.00 | 131916.00 | 659 |
| 2012-12-03 | 132373.00 | 132850.00 | 131700.00 | 131890.00 | 519 |
| 2012-12-04 | 131775.00 | 131887.00 | 130733.00 | 130890.00 | 442 |
| 2012-12-05 | 131048.00 | 131908.00 | 130544.50 | 131444.00 | 649 |
| 2012-12-06 | 131695.00 | 131801.00 | 130764.01 | 131240.00 | 457 |
| 2012-12-07 | 131420.00 | 131543.67 | 130500.00 | 131090.00 | 453 |
| 2012-12-10 | 131090.00 | 131090.00 | 130497.00 | 130788.00 | 716 |
| 2012-12-11 | 130859.00 | 131349.25 | 130432.00 | 130831.00 | 908 |
| 2012-12-12 | 131100.00 | 135009.61 | 131100.00 | 134000.00 | 3327 |
| 2012-12-13 | 134500.00 | 134744.91 | 133542.00 | 134200.00 | 1458 |
| 2012-12-14 | 134375.00 | 134561.00 | 133662.00 | 133795.00 | 930 |
| 2012-12-17 | 134495.00 | 135000.00 | 134320.02 | 134850.00 | 1468 |
| 2012-12-18 | 134980.00 | 135700.00 | 134750.00 | 135700.00 | 2127 |
| 2012-12-19 | 135000.00 | 136015.01 | 134720.00 | 135200.00 | 1478 |
| 2012-12-20 | 135055.00 | 136208.00 | 135025.00 | 135936.00 | 1585 |
| 2012-12-21 | 135145.00 | 135677.00 | 134550.01 | 134800.00 | 1116 |
| 2012-12-24 | 134305.00 | 135001.89 | 134003.19 | 134660.01 | 691 |
| 2012-12-26 | 134650.00 | 134940.27 | 133511.00 | 133927.00 | 904 |
| 2012-12-27 | 134200.00 | 134499.00 | 133125.00 | 133900.00 | 1353 |
| 2012-12-28 | 133648.98 | 133648.98 | 132901.00 | 133000.00 | 1346 |
| 2012-12-31 | 132500.00 | 134596.26 | 132400.00 | 134060.00 | 1198 |
| 2013-01-02 | 136850.00 | 139627.00 | 136850.00 | 139610.00 | 832 |
| 2013-01-03 | 140000.00 | 141476.00 | 139278.33 | 140549.00 | 1002 |
| 2013-01-04 | 140878.90 | 141003.83 | 140047.01 | 140803.07 | 347 |
| 2013-01-07 | 140949.00 | 140949.00 | 139731.10 | 140190.00 | 604 |
| 2013-01-08 | 140195.00 | 141000.00 | 139583.83 | 141000.00 | 617 |
| 2013-01-09 | 141188.00 | 141365.00 | 139819.00 | 140000.00 | 394 |
| 2013-01-10 | 140750.00 | 142000.00 | 140247.00 | 141768.00 | 554 |
| 2013-01-11 | 142000.00 | 142050.00 | 141389.90 | 141525.00 | 402 |
| 2013-01-14 | 141745.00 | 143042.77 | 141320.00 | 143000.00 | 378 |
| 2013-01-15 | 142544.00 | 143401.00 | 142131.00 | 143205.00 | 415 |
| 2013-01-16 | 143000.00 | 143146.00 | 142500.00 | 142964.00 | 496 |
| 2013-01-17 | 143228.00 | 143607.00 | 142738.00 | 143484.00 | 464 |
| 2013-01-18 | 143700.00 | 143792.00 | 142670.00 | 143502.00 | 852 |
| 2013-01-22 | 143585.00 | 144805.00 | 143013.50 | 144805.00 | 685 |
| 2013-01-23 | 144775.00 | 145690.00 | 144250.00 | 145568.00 | 407 |
| 2013-01-24 | 145635.00 | 147250.00 | 145635.00 | 146227.00 | 1158 |
| 2013-01-25 | 146700.00 | 147312.00 | 145963.00 | 147290.00 | 720 |
| 2013-01-28 | 147475.00 | 147475.00 | 146420.03 | 146720.00 | 424 |
| 2013-01-29 | 146640.00 | 146809.98 | 146000.00 | 146495.00 | 571 |
| 2013-01-30 | 146600.00 | 146600.00 | 145270.00 | 145505.00 | 408 |
| 2013-01-31 | 145250.00 | 146150.00 | 144555.01 | 145875.00 | 584 |
| 2013-02-01 | 146759.00 | 148562.00 | 146106.00 | 147086.18 | 477 |
| 2013-02-04 | 146942.77 | 146942.77 | 145010.00 | 145010.00 | 273 |
| 2013-02-05 | 145879.00 | 147323.00 | 145879.00 | 146825.00 | 392 |
| 2013-02-06 | 146600.00 | 147090.00 | 146401.00 | 146735.00 | 406 |
| 2013-02-07 | 146944.00 | 147350.00 | 146175.00 | 146260.00 | 549 |
| 2013-02-08 | 146320.00 | 146686.00 | 145521.00 | 146374.00 | 264 |
| 2013-02-11 | 146220.10 | 146597.00 | 145835.00 | 145835.00 | 173 |
| 2013-02-12 | 146200.00 | 147362.00 | 146100.00 | 147125.00 | 349 |
| 2013-02-13 | 147126.00 | 147767.00 | 147046.00 | 147750.00 | 465 |
| 2013-02-14 | 147750.00 | 149804.00 | 147478.00 | 149240.00 | 500 |
| 2013-02-15 | 149815.00 | 153089.78 | 149620.00 | 150141.00 | 546 |
| 2013-02-19 | 150250.00 | 152498.00 | 150099.00 | 152498.00 | 551 |
| 2013-02-20 | 152695.00 | 153160.00 | 151000.00 | 151000.00 | 1063 |
| 2013-02-21 | 151002.21 | 151369.48 | 150048.00 | 150500.00 | 451 |
| 2013-02-22 | 151495.00 | 152362.00 | 150904.00 | 152009.00 | 481 |
| 2013-02-25 | 152251.00 | 153009.99 | 148215.01 | 149900.00 | 539 |
| 2013-02-26 | 149524.00 | 149599.00 | 147950.00 | 148320.00 | 406 |
| 2013-02-27 | 148400.00 | 152098.85 | 148353.00 | 151916.00 | 479 |
| 2013-02-28 | 152450.00 | 153738.88 | 152323.00 | 152600.00 | 878 |
| 2013-03-01 | 152363.88 | 153500.00 | 150800.00 | 152750.00 | 512 |
| 2013-03-04 | 152378.00 | 153000.00 | 150803.01 | 152955.00 | 974 |
| 2013-03-05 | 153999.00 | 155229.83 | 153200.00 | 154425.00 | 571 |
| 2013-03-06 | 155000.00 | 155369.00 | 154208.00 | 155095.00 | 407 |
| 2013-03-07 | 155099.00 | 155416.65 | 154683.01 | 155210.00 | 460 |
| 2013-03-08 | 156185.60 | 156185.60 | 154800.00 | 155411.26 | 319 |
| 2013-03-11 | 155950.00 | 156210.00 | 155200.00 | 155978.00 | 589 |
| 2013-03-12 | 156200.00 | 156224.74 | 153413.00 | 154346.00 | 545 |
| 2013-03-13 | 154640.00 | 155590.00 | 154547.02 | 155431.00 | 441 |
| 2013-03-14 | 155900.00 | 156454.88 | 155501.00 | 155990.00 | 496 |
| 2013-03-15 | 155066.02 | 155630.99 | 153500.00 | 153500.00 | 1568 |
| 2013-03-18 | 153300.00 | 154251.00 | 152882.50 | 153241.00 | 702 |
| 2013-03-19 | 153561.00 | 154040.00 | 152028.01 | 152571.00 | 600 |
| 2013-03-20 | 153200.00 | 153825.00 | 152840.01 | 153397.00 | 659 |
| 2013-03-21 | 153080.00 | 153812.00 | 152682.00 | 153000.00 | 403 |
| 2013-03-22 | 153040.00 | 154009.00 | 152972.00 | 153741.00 | 220 |
| 2013-03-25 | 154100.00 | 154803.00 | 152900.00 | 153784.00 | 286 |
| 2013-03-26 | 154120.00 | 155707.64 | 154066.00 | 155707.64 | 524 |
| 2013-03-27 | 155300.00 | 155300.00 | 154050.00 | 154630.00 | 227 |
| 2013-03-28 | 155000.00 | 156634.00 | 154550.00 | 156280.00 | 399 |
| 2013-04-01 | 155800.00 | 156683.99 | 154744.00 | 155253.47 | 305 |
| 2013-04-02 | 155999.00 | 158180.00 | 155741.67 | 157550.00 | 618 |
| 2013-04-03 | 158100.00 | 158180.00 | 156080.00 | 156400.00 | 485 |
| 2013-04-04 | 156740.00 | 158329.94 | 156586.00 | 157557.00 | 466 |
| 2013-04-05 | 155765.00 | 156540.00 | 155044.00 | 156330.00 | 480 |
| 2013-04-08 | 156580.00 | 158000.00 | 155472.00 | 158000.00 | 284 |
| 2013-04-09 | 158150.00 | 158201.00 | 157182.53 | 157570.00 | 197 |
| 2013-04-10 | 157802.11 | 159499.90 | 157400.00 | 159400.00 | 428 |
| 2013-04-11 | 159500.00 | 160360.01 | 159180.00 | 159935.00 | 490 |
| 2013-04-12 | 159650.00 | 160525.00 | 159460.66 | 160525.00 | 311 |
| 2013-04-15 | 160000.00 | 161046.00 | 156693.00 | 157000.00 | 617 |
| 2013-04-16 | 158159.00 | 161175.00 | 157775.46 | 161000.00 | 553 |
| 2013-04-17 | 159600.00 | 159650.01 | 156554.00 | 157700.00 | 453 |
| 2013-04-18 | 157450.00 | 157564.82 | 154144.82 | 154526.00 | 414 |
| 2013-04-19 | 155800.00 | 158170.00 | 154800.00 | 157861.00 | 586 |
| 2013-04-22 | 158200.00 | 158490.00 | 156230.01 | 157342.00 | 310 |
| 2013-04-23 | 158000.00 | 160000.00 | 158000.00 | 159980.00 | 471 |
| 2013-04-24 | 159999.00 | 160464.99 | 159600.00 | 159950.00 | 349 |
| 2013-04-25 | 160460.00 | 161969.00 | 160339.00 | 161025.00 | 555 |
| 2013-04-26 | 161295.00 | 161835.00 | 159760.00 | 160618.00 | 456 |
| 2013-04-29 | 160800.00 | 160900.00 | 159699.95 | 159700.00 | 394 |
| 2013-04-30 | 159899.00 | 159950.00 | 158450.00 | 159000.00 | 541 |
| 2013-05-01 | 159360.00 | 160545.00 | 159100.00 | 159699.00 | 549 |
| 2013-05-02 | 159878.00 | 160908.00 | 159632.00 | 160857.00 | 359 |
| 2013-05-03 | 162350.00 | 163771.00 | 162345.00 | 162904.00 | 450 |
| 2013-05-06 | 166800.00 | 166869.00 | 164250.00 | 164990.00 | 716 |
| 2013-05-07 | 165599.00 | 165599.00 | 164236.00 | 164690.00 | 361 |
| 2013-05-08 | 164901.00 | 166272.78 | 164150.00 | 166272.78 | 719 |
| 2013-05-09 | 166098.33 | 166866.00 | 165505.00 | 166100.00 | 295 |
| 2013-05-10 | 166300.00 | 167780.00 | 166300.00 | 167780.00 | 537 |
| 2013-05-13 | 168206.76 | 168500.00 | 167133.00 | 167380.00 | 619 |
| 2013-05-14 | 168150.00 | 169267.00 | 167802.00 | 169267.00 | 550 |
| 2013-05-15 | 168728.00 | 169475.00 | 168205.40 | 168940.00 | 689 |
| 2013-05-16 | 168700.00 | 168700.00 | 166944.00 | 167303.00 | 579 |
| 2013-05-17 | 168483.33 | 169558.00 | 167608.01 | 169400.00 | 787 |
| 2013-05-20 | 169400.00 | 170250.00 | 168959.00 | 169200.00 | 397 |
| 2013-05-21 | 169700.00 | 170000.00 | 168844.00 | 169189.00 | 417 |
| 2013-05-22 | 169100.00 | 170060.00 | 166638.00 | 167600.00 | 725 |
| 2013-05-23 | 165320.00 | 167499.99 | 164242.66 | 166980.00 | 593 |
| 2013-05-24 | 166137.00 | 166137.00 | 164940.00 | 166020.00 | 478 |
| 2013-05-28 | 168356.67 | 168679.00 | 167673.24 | 168400.00 | 547 |
| 2013-05-29 | 167799.00 | 169948.00 | 167139.00 | 169402.00 | 368 |
| 2013-05-30 | 170000.00 | 172440.00 | 170000.00 | 172200.00 | 718 |
| 2013-05-31 | 172450.00 | 172450.00 | 170801.00 | 171300.00 | 394 |
| 2013-06-03 | 171900.00 | 172000.00 | 169607.00 | 170911.00 | 474 |
| 2013-06-04 | 170703.24 | 170900.00 | 169360.01 | 169850.00 | 598 |
| 2013-06-05 | 169799.80 | 169799.80 | 166600.00 | 167400.00 | 661 |
| 2013-06-06 | 167275.00 | 169877.00 | 166760.00 | 169877.00 | 479 |
| 2013-06-07 | 170351.00 | 173256.00 | 170351.00 | 172900.00 | 820 |
| 2013-06-10 | 173750.00 | 173809.50 | 172191.00 | 172875.00 | 429 |
| 2013-06-11 | 171175.00 | 171393.99 | 170000.00 | 170150.00 | 420 |
| 2013-06-12 | 170823.24 | 171579.99 | 168996.00 | 169195.00 | 376 |
| 2013-06-13 | 169120.00 | 172604.00 | 168493.75 | 172604.00 | 416 |
| 2013-06-14 | 172400.00 | 172613.00 | 171000.00 | 171259.00 | 219 |
| 2013-06-17 | 172280.00 | 173332.00 | 170850.00 | 172710.00 | 714 |
| 2013-06-18 | 172774.00 | 173308.00 | 172295.00 | 172581.00 | 554 |
| 2013-06-19 | 172700.00 | 173399.00 | 170952.00 | 170952.00 | 388 |
| 2013-06-20 | 169662.78 | 170749.00 | 166485.00 | 167900.00 | 816 |
| 2013-06-21 | 168953.24 | 169705.00 | 166925.00 | 168200.00 | 542 |
| 2013-06-24 | 167999.00 | 168285.00 | 164548.00 | 166439.00 | 498 |
| 2013-06-25 | 167483.24 | 168420.00 | 166513.54 | 168314.00 | 419 |
| 2013-06-26 | 169704.04 | 170200.00 | 168502.00 | 169360.00 | 491 |
| 2013-06-27 | 170254.00 | 170550.00 | 169326.00 | 169326.00 | 317 |
| 2013-06-28 | 169294.00 | 169294.00 | 167639.00 | 168600.00 | 468 |
| 2013-07-01 | 169200.00 | 170681.00 | 169000.01 | 169622.00 | 330 |
| 2013-07-02 | 169799.90 | 170000.00 | 168247.78 | 168799.00 | 310 |
| 2013-07-03 | 168140.00 | 169009.00 | 167520.00 | 168976.00 | 138 |
| 2013-07-05 | 169900.00 | 172360.00 | 169900.00 | 172201.00 | 502 |
| 2013-07-08 | 172900.00 | 173745.00 | 172205.00 | 172500.00 | 417 |
| 2013-07-09 | 173480.00 | 173839.00 | 172700.00 | 173741.00 | 482 |
| 2013-07-10 | 173700.00 | 173700.00 | 171904.00 | 172605.00 | 311 |
| 2013-07-11 | 173899.00 | 176000.00 | 173330.00 | 175644.00 | 688 |
| 2013-07-12 | 175199.00 | 175792.36 | 174909.00 | 175505.00 | 275 |
| 2013-07-15 | 175743.00 | 176169.99 | 175278.00 | 175877.00 | 211 |
| 2013-07-16 | 176240.00 | 176981.98 | 175637.00 | 175849.00 | 213 |
| 2013-07-17 | 176451.00 | 177112.00 | 176268.99 | 176341.00 | 261 |
| 2013-07-18 | 176950.60 | 177678.00 | 176950.60 | 177678.00 | 469 |
| 2013-07-19 | 177678.00 | 178533.00 | 177205.57 | 178275.00 | 174 |
| 2013-07-22 | 178900.00 | 178900.00 | 177856.00 | 178223.00 | 211 |
| 2013-07-23 | 178646.20 | 178646.20 | 177234.00 | 177249.00 | 391 |
| 2013-07-24 | 177822.00 | 178000.00 | 174000.00 | 174581.00 | 430 |
| 2013-07-25 | 174200.00 | 176150.00 | 173402.00 | 175441.00 | 340 |
| 2013-07-26 | 175130.00 | 175926.00 | 173487.00 | 175926.00 | 248 |
| 2013-07-29 | 175600.00 | 176752.20 | 173980.00 | 174505.00 | 312 |
| 2013-07-30 | 175450.00 | 175620.00 | 173491.00 | 173566.00 | 252 |
| 2013-07-31 | 174300.00 | 175259.00 | 173897.00 | 173900.00 | 445 |
| 2013-08-01 | 175600.00 | 177604.91 | 175000.00 | 175700.00 | 938 |
| 2013-08-02 | 176200.00 | 176665.00 | 175211.00 | 176500.00 | 587 |
| 2013-08-05 | 178520.80 | 178547.90 | 176797.01 | 177300.00 | 433 |
| 2013-08-06 | 176900.80 | 177539.00 | 175943.00 | 176855.00 | 372 |
| 2013-08-07 | 176400.00 | 176400.00 | 174811.00 | 175200.00 | 324 |
| 2013-08-08 | 176277.00 | 176778.48 | 175033.00 | 176551.00 | 255 |
| 2013-08-09 | 176200.00 | 176500.00 | 174865.00 | 175100.00 | 186 |
| 2013-08-12 | 174500.00 | 175960.00 | 174192.01 | 175748.00 | 313 |
| 2013-08-13 | 176000.00 | 176447.22 | 174777.00 | 175725.00 | 268 |
| 2013-08-14 | 175800.00 | 175831.00 | 174755.00 | 174755.00 | 345 |
| 2013-08-15 | 174010.00 | 174296.00 | 171998.00 | 172799.90 | 567 |
| 2013-08-16 | 172050.00 | 173500.00 | 171550.00 | 173122.00 | 269 |
| 2013-08-19 | 172620.00 | 173153.99 | 171500.00 | 171501.11 | 206 |
| 2013-08-20 | 171575.00 | 173000.00 | 171357.00 | 173000.00 | 269 |
| 2013-08-21 | 172533.00 | 172657.00 | 170440.00 | 170800.00 | 289 |
| 2013-08-22 | 171550.00 | 173000.00 | 171180.00 | 172206.00 | 457 |
| 2013-08-23 | 172699.00 | 172699.00 | 171161.00 | 171320.46 | 297 |
| 2013-08-26 | 171840.00 | 172360.00 | 170800.00 | 171000.50 | 497 |
| 2013-08-27 | 170000.00 | 170200.00 | 167000.00 | 167350.00 | 644 |
| 2013-08-28 | 167000.00 | 169323.99 | 166885.00 | 168585.50 | 270 |
| 2013-08-29 | 168220.00 | 170454.63 | 167834.00 | 168050.00 | 242 |
| 2013-08-30 | 168226.00 | 168226.00 | 166367.30 | 167050.00 | 268 |
| 2013-09-03 | 168333.00 | 169299.99 | 167300.00 | 167993.00 | 461 |
| 2013-09-04 | 168100.00 | 168677.99 | 167200.00 | 168259.00 | 330 |
| 2013-09-05 | 168198.00 | 168948.00 | 168000.00 | 168240.56 | 312 |
| 2013-09-06 | 168400.00 | 168764.00 | 166168.00 | 167565.00 | 343 |
| 2013-09-09 | 168000.00 | 169000.00 | 167265.01 | 168880.00 | 463 |
| 2013-09-10 | 169846.00 | 170684.00 | 169320.00 | 170489.44 | 505 |
| 2013-09-11 | 170500.00 | 171361.00 | 170108.00 | 171340.00 | 510 |
| 2013-09-12 | 170650.00 | 171086.19 | 169660.00 | 170000.00 | 361 |
| 2013-09-13 | 170000.00 | 170456.00 | 169508.00 | 170155.00 | 220 |
| 2013-09-16 | 171450.00 | 172700.00 | 171344.01 | 172500.00 | 503 |
| 2013-09-17 | 172660.00 | 173863.99 | 172601.01 | 173299.00 | 315 |
| 2013-09-18 | 173224.00 | 175526.00 | 172630.00 | 175005.00 | 852 |
| 2013-09-19 | 175700.00 | 176600.00 | 174980.00 | 175825.51 | 954 |
| 2013-09-20 | 176200.00 | 176783.00 | 175000.00 | 175000.00 | 779 |
| 2013-09-23 | 175150.00 | 175300.00 | 172800.00 | 173539.90 | 411 |
| 2013-09-24 | 173849.70 | 173849.70 | 172316.01 | 172500.00 | 271 |
| 2013-09-25 | 172550.00 | 173990.00 | 172435.00 | 173368.00 | 287 |
| 2013-09-26 | 173499.00 | 174582.00 | 172616.01 | 173600.00 | 302 |
| 2013-09-27 | 172990.00 | 172990.00 | 171772.78 | 172210.00 | 445 |
| 2013-09-30 | 170605.00 | 171132.00 | 169780.00 | 170410.00 | 447 |
| 2013-10-01 | 170438.00 | 171602.98 | 170200.00 | 171028.00 | 388 |
| 2013-10-02 | 170101.00 | 171506.00 | 169855.00 | 171500.00 | 480 |
| 2013-10-03 | 171100.00 | 171100.00 | 169255.00 | 169995.00 | 558 |
| 2013-10-04 | 170400.00 | 171496.00 | 170085.00 | 170743.00 | 368 |
| 2013-10-07 | 169609.00 | 170600.00 | 168580.00 | 169455.00 | 612 |
| 2013-10-08 | 169720.00 | 169883.32 | 167380.00 | 167452.00 | 559 |
| 2013-10-09 | 168075.00 | 168520.00 | 166510.04 | 168205.00 | 394 |
| 2013-10-10 | 169799.00 | 172485.00 | 169620.00 | 172485.00 | 526 |
| 2013-10-11 | 172275.00 | 173638.00 | 171596.02 | 173605.00 | 883 |
| 2013-10-14 | 172006.00 | 174200.00 | 171750.01 | 174200.00 | 565 |
| 2013-10-15 | 173970.00 | 173970.00 | 171799.00 | 171920.00 | 361 |
| 2013-10-16 | 172620.00 | 175100.00 | 172572.00 | 174872.00 | 415 |
| 2013-10-17 | 174541.00 | 175862.02 | 174100.00 | 175286.00 | 410 |
| 2013-10-18 | 176000.00 | 176300.00 | 175262.00 | 175400.00 | 294 |
| 2013-10-21 | 175400.00 | 175400.00 | 174700.00 | 175120.00 | 279 |
| 2013-10-22 | 176000.00 | 176360.00 | 175570.00 | 176140.00 | 554 |
| 2013-10-23 | 175794.44 | 176140.00 | 174455.46 | 174600.00 | 299 |
| 2013-10-24 | 175231.00 | 175928.00 | 174943.00 | 175021.00 | 320 |
| 2013-10-25 | 175021.00 | 175615.00 | 174802.00 | 175435.00 | 391 |
| 2013-10-28 | 175350.00 | 175763.00 | 175039.01 | 175400.00 | 369 |
| 2013-10-29 | 175200.00 | 176110.00 | 175148.00 | 175991.00 | 407 |
| 2013-10-30 | 176188.00 | 176465.00 | 174340.00 | 174340.00 | 467 |
| 2013-10-31 | 174250.00 | 174500.00 | 172768.00 | 172994.80 | 602 |
| 2013-11-01 | 173220.00 | 174000.00 | 172473.00 | 173122.50 | 257 |
| 2013-11-04 | 173749.00 | 173929.00 | 171765.00 | 172089.00 | 496 |
| 2013-11-05 | 171750.00 | 172605.00 | 171475.00 | 171754.00 | 243 |
| 2013-11-06 | 172875.00 | 172875.00 | 171813.02 | 172220.00 | 559 |
| 2013-11-07 | 172700.00 | 173005.00 | 170836.00 | 171090.00 | 280 |
| 2013-11-08 | 170809.00 | 173766.00 | 170180.00 | 173201.00 | 524 |
| 2013-11-11 | 173900.00 | 173995.00 | 172985.00 | 173485.00 | 177 |
| 2013-11-12 | 173060.00 | 173089.00 | 171040.00 | 171211.00 | 250 |
| 2013-11-13 | 170953.50 | 172260.29 | 170938.00 | 172150.00 | 423 |
| 2013-11-14 | 172499.99 | 173400.01 | 172159.99 | 173320.00 | 659 |
| 2013-11-15 | 173500.00 | 174443.00 | 173005.00 | 174300.00 | 581 |
| 2013-11-18 | 174601.00 | 174725.99 | 173510.00 | 173810.00 | 419 |
| 2013-11-19 | 173520.00 | 174310.00 | 173218.00 | 173760.20 | 352 |
| 2013-11-20 | 173626.00 | 173763.00 | 171864.01 | 172480.00 | 288 |
| 2013-11-21 | 172920.00 | 174740.00 | 172099.00 | 174621.00 | 431 |
| 2013-11-22 | 174848.99 | 175908.00 | 174700.00 | 174850.00 | 610 |
| 2013-11-25 | 175675.00 | 175856.00 | 173125.00 | 173311.00 | 843 |
| 2013-11-26 | 173500.00 | 175241.00 | 173500.00 | 174840.00 | 344 |
| 2013-11-27 | 175000.00 | 175385.00 | 173951.01 | 174625.00 | 405 |
| 2013-11-29 | 175320.00 | 175430.00 | 174272.00 | 174750.00 | 127 |
| 2013-12-02 | 174500.00 | 174870.00 | 172745.00 | 172940.00 | 549 |
| 2013-12-03 | 172220.00 | 172440.00 | 171115.00 | 172131.00 | 794 |
| 2013-12-04 | 171050.00 | 173500.00 | 171050.00 | 173500.00 | 786 |
| 2013-12-05 | 172655.00 | 173400.00 | 172499.00 | 173000.00 | 668 |
| 2013-12-06 | 173980.00 | 175000.00 | 173825.01 | 174940.00 | 363 |
| 2013-12-09 | 175275.00 | 176140.00 | 175000.00 | 175735.00 | 493 |
| 2013-12-10 | 175494.00 | 175631.00 | 173391.00 | 173470.00 | 479 |
| 2013-12-11 | 173500.00 | 173620.99 | 171512.00 | 171630.00 | 348 |
| 2013-12-12 | 171511.00 | 172555.00 | 171100.00 | 171500.00 | 296 |
| 2013-12-13 | 171500.00 | 172300.01 | 171000.00 | 171100.00 | 302 |
| 2013-12-16 | 171525.00 | 171937.00 | 170550.00 | 171139.00 | 415 |
| 2013-12-17 | 171080.00 | 171151.99 | 170375.00 | 170420.00 | 500 |
| 2013-12-18 | 170611.00 | 174270.02 | 170500.00 | 174250.00 | 660 |
| 2013-12-19 | 173980.00 | 174850.00 | 173518.00 | 174649.00 | 374 |
| 2013-12-20 | 174440.00 | 175600.00 | 174040.00 | 175600.00 | 654 |
| 2013-12-23 | 174850.00 | 175898.00 | 174556.00 | 175898.00 | 440 |
| 2013-12-24 | 175898.00 | 176063.00 | 175555.10 | 176010.00 | 166 |
| 2013-12-26 | 176000.00 | 176900.00 | 175610.00 | 176900.00 | 359 |
| 2013-12-27 | 176720.01 | 177320.00 | 176678.00 | 177160.00 | 197 |
| 2013-12-30 | 177600.00 | 177685.00 | 176655.00 | 177069.20 | 162 |
| 2013-12-31 | 177000.00 | 177950.00 | 176793.01 | 177900.00 | 207 |
| 2014-01-02 | 177500.00 | 177792.00 | 176118.47 | 176320.00 | 289 |
| 2014-01-03 | 176297.00 | 177070.00 | 176112.00 | 176336.00 | 228 |
| 2014-01-06 | 176720.00 | 177199.00 | 174500.00 | 174500.00 | 460 |
| 2014-01-07 | 174588.01 | 175480.99 | 174000.00 | 174195.00 | 437 |
| 2014-01-08 | 174440.00 | 174440.00 | 172982.00 | 173284.00 | 378 |
| 2014-01-09 | 173760.00 | 173812.00 | 172609.99 | 172965.00 | 367 |
| 2014-01-10 | 173600.00 | 173600.00 | 171681.00 | 172540.00 | 227 |
| 2014-01-13 | 172900.00 | 172906.00 | 170750.00 | 170893.33 | 304 |
| 2014-01-14 | 171221.00 | 172308.00 | 170522.00 | 172250.00 | 302 |
| 2014-01-15 | 172680.00 | 173730.00 | 172055.00 | 173665.00 | 719 |
| 2014-01-16 | 173900.00 | 173999.00 | 172369.00 | 172773.00 | 313 |
| 2014-01-17 | 173050.00 | 173263.00 | 172102.00 | 172350.00 | 419 |
| 2014-01-21 | 172950.00 | 173100.00 | 171466.00 | 172500.00 | 472 |
| 2014-01-22 | 173100.00 | 173800.00 | 172580.00 | 172895.00 | 265 |
| 2014-01-24 | 169676.00 | 170000.00 | 168414.44 | 168500.00 | 1209 |
| 2014-01-27 | 168151.20 | 168982.50 | 167632.77 | 168210.90 | 953 |
| 2014-01-28 | 169050.00 | 169720.00 | 168590.00 | 169212.00 | 1036 |
| 2014-01-29 | 168737.00 | 168899.00 | 168000.00 | 168748.00 | 576 |
| 2014-01-30 | 169200.00 | 170499.99 | 168120.00 | 170450.00 | 472 |
| 2014-01-31 | 168017.00 | 169625.00 | 167638.00 | 169511.90 | 655 |
| 2014-02-03 | 169599.90 | 169599.90 | 164510.00 | 165265.00 | 1019 |
| 2014-02-04 | 165700.00 | 166030.00 | 164500.01 | 164817.00 | 491 |
| 2014-02-05 | 165150.00 | 165150.00 | 163038.88 | 164075.10 | 442 |
| 2014-02-06 | 165300.00 | 166160.00 | 164840.00 | 166000.00 | 347 |
| 2014-02-07 | 166724.00 | 169166.52 | 166724.00 | 169010.00 | 554 |
| 2014-02-10 | 169700.00 | 170124.00 | 168000.00 | 169120.00 | 377 |
| 2014-02-11 | 168875.00 | 170975.00 | 168740.00 | 170515.00 | 380 |
| 2014-02-12 | 170900.00 | 171420.00 | 169900.00 | 170140.00 | 277 |
| 2014-02-13 | 169760.00 | 172223.40 | 169276.01 | 172222.00 | 386 |
| 2014-02-14 | 171970.00 | 173833.87 | 171623.00 | 172425.00 | 256 |
| 2014-02-18 | 172999.90 | 172999.90 | 171836.00 | 172292.00 | 335 |
| 2014-02-19 | 172100.00 | 172186.00 | 170080.00 | 170080.00 | 281 |
| 2014-02-20 | 170000.00 | 170392.99 | 168761.00 | 169844.00 | 384 |
| 2014-02-21 | 170000.00 | 171095.99 | 169867.99 | 170120.00 | 348 |
| 2014-02-24 | 170226.00 | 171077.22 | 169980.00 | 170006.00 | 330 |
| 2014-02-25 | 169601.00 | 171240.33 | 169320.00 | 170721.00 | 264 |
| 2014-02-26 | 170800.00 | 171332.00 | 169909.00 | 170473.00 | 233 |
| 2014-02-27 | 169806.00 | 171798.00 | 169710.00 | 171730.00 | 263 |
| 2014-02-28 | 171960.00 | 173717.18 | 171529.15 | 173708.00 | 513 |
| 2014-03-03 | 174100.00 | 174997.00 | 172759.99 | 174500.00 | 751 |
| 2014-03-04 | 175651.00 | 177989.97 | 175651.00 | 177989.08 | 655 |
| 2014-03-05 | 177489.00 | 178750.00 | 177389.00 | 178655.00 | 420 |
| 2014-03-06 | 179449.83 | 182214.99 | 179000.00 | 182175.00 | 619 |
| 2014-03-07 | 183199.00 | 184355.00 | 182345.00 | 183772.00 | 356 |
| 2014-03-10 | 183999.90 | 186400.00 | 183601.02 | 186400.00 | 430 |
| 2014-03-11 | 186925.00 | 187490.99 | 185910.00 | 187101.00 | 578 |
| 2014-03-12 | 186498.00 | 187832.55 | 186005.00 | 187750.00 | 280 |
| 2014-03-13 | 188150.00 | 188852.99 | 185254.00 | 185750.00 | 706 |
| 2014-03-14 | 185825.00 | 186507.99 | 183418.00 | 183860.00 | 574 |
| 2014-03-17 | 184350.00 | 185790.00 | 184350.00 | 185050.00 | 355 |
| 2014-03-18 | 185400.00 | 185400.00 | 183860.00 | 184860.00 | 224 |
| 2014-03-19 | 184860.00 | 185489.98 | 182764.00 | 183860.00 | 238 |
| 2014-03-20 | 183999.90 | 186742.00 | 183630.61 | 186540.00 | 277 |
| 2014-03-21 | 187925.00 | 188598.87 | 187213.01 | 187850.00 | 419 |
| 2014-03-24 | 188014.98 | 188380.00 | 186000.00 | 186520.00 | 236 |
| 2014-03-25 | 187647.00 | 187647.00 | 185831.61 | 186587.00 | 172 |
| 2014-03-26 | 187190.00 | 187472.99 | 184512.00 | 184540.00 | 265 |
| 2014-03-27 | 184950.00 | 185735.00 | 184090.00 | 185200.00 | 258 |
| 2014-03-28 | 185800.00 | 186433.61 | 183000.00 | 185149.00 | 216 |
| 2014-03-31 | 186005.00 | 187400.00 | 186005.00 | 187350.05 | 553 |
| 2014-04-01 | 187500.00 | 188000.00 | 186609.00 | 187213.00 | 273 |
| 2014-04-02 | 186700.00 | 187280.01 | 186289.00 | 186759.00 | 711 |
| 2014-04-03 | 186608.00 | 187024.00 | 185915.00 | 186287.00 | 255 |
| 2014-04-04 | 186715.00 | 187925.00 | 185740.00 | 185753.00 | 247 |
| 2014-04-07 | 185351.00 | 186133.00 | 184613.00 | 184700.00 | 283 |
| 2014-04-08 | 184700.17 | 185735.00 | 183845.00 | 184640.00 | 862 |
| 2014-04-09 | 185400.00 | 186121.00 | 184800.00 | 185897.00 | 253 |
| 2014-04-10 | 186300.00 | 186984.99 | 183401.00 | 183402.00 | 397 |
| 2014-04-11 | 183000.00 | 183735.00 | 182245.00 | 182759.50 | 254 |
| 2014-04-14 | 183500.00 | 183700.00 | 181785.00 | 183212.00 | 381 |
| 2014-04-15 | 183900.00 | 185870.00 | 183215.00 | 185640.00 | 371 |
| 2014-04-16 | 186201.00 | 188984.00 | 186201.00 | 188900.00 | 361 |
| 2014-04-17 | 188880.00 | 191506.00 | 188527.00 | 190639.00 | 388 |
| 2014-04-21 | 191475.00 | 191475.00 | 189400.00 | 189482.00 | 277 |
| 2014-04-22 | 189499.99 | 191031.62 | 188887.90 | 190720.00 | 585 |
| 2014-04-23 | 191475.00 | 191880.00 | 190100.00 | 190800.00 | 149 |
| 2014-04-24 | 191500.00 | 191833.38 | 189965.00 | 190500.00 | 157 |
| 2014-04-25 | 190480.00 | 191315.00 | 189918.00 | 190686.00 | 233 |
| 2014-04-28 | 192399.80 | 192399.80 | 189400.00 | 191400.00 | 241 |
| 2014-04-29 | 191530.00 | 193098.99 | 191530.00 | 192545.00 | 287 |
| 2014-04-30 | 192799.00 | 193789.00 | 192500.00 | 193275.00 | 202 |
| 2014-05-01 | 193295.00 | 193800.00 | 192220.00 | 193483.00 | 205 |
| 2014-05-02 | 194020.00 | 194530.00 | 191798.00 | 192255.00 | 205 |
| 2014-05-05 | 189800.00 | 190979.99 | 189198.63 | 189790.00 | 361 |
| 2014-05-06 | 189102.00 | 189346.22 | 186250.00 | 187375.00 | 373 |
| 2014-05-07 | 188724.91 | 194670.00 | 188602.00 | 191550.00 | 538 |
| 2014-05-08 | 191375.00 | 191375.00 | 189555.00 | 190100.00 | 138 |
| 2014-05-09 | 189500.00 | 191035.00 | 188954.00 | 190883.01 | 128 |
| 2014-05-12 | 192300.00 | 192320.00 | 190432.00 | 191115.00 | 206 |
| 2014-05-13 | 191500.00 | 191826.00 | 190716.00 | 191826.00 | 66 |
| 2014-05-14 | 191200.00 | 191900.00 | 191200.00 | 191420.00 | 200 |
| 2014-05-15 | 190860.00 | 190860.00 | 189028.00 | 189371.00 | 167 |
| 2014-05-16 | 190400.00 | 190400.00 | 188660.00 | 190210.00 | 228 |
| 2014-05-19 | 190000.00 | 190746.00 | 189283.99 | 190400.00 | 186 |
| 2014-05-20 | 190550.00 | 190550.00 | 188665.01 | 189201.00 | 213 |
| 2014-05-21 | 189499.80 | 190366.00 | 189452.79 | 189975.00 | 197 |
| 2014-05-22 | 189668.00 | 190737.49 | 189668.00 | 190535.00 | 188 |
| 2014-05-23 | 190751.00 | 191000.00 | 189686.00 | 190205.00 | 99 |
| 2014-05-27 | 191140.00 | 191649.99 | 190949.00 | 191300.00 | 190 |
| 2014-05-28 | 191280.00 | 191800.01 | 191000.00 | 191356.00 | 200 |
| 2014-05-29 | 191065.00 | 192300.00 | 190640.01 | 192300.00 | 181 |
| 2014-05-30 | 191650.00 | 193000.00 | 191650.00 | 192000.00 | 302 |
| 2014-06-02 | 192300.00 | 192522.00 | 191145.01 | 191748.00 | 115 |
| 2014-06-03 | 191000.00 | 191632.00 | 190000.00 | 190417.00 | 224 |
| 2014-06-04 | 190725.00 | 191357.00 | 190323.02 | 190766.00 | 190 |
| 2014-06-05 | 190620.00 | 192309.00 | 190620.00 | 192100.00 | 332 |
| 2014-06-06 | 192380.00 | 192908.00 | 192140.00 | 192895.00 | 259 |
| 2014-06-09 | 192800.00 | 192878.76 | 191442.00 | 191917.00 | 285 |
| 2014-06-10 | 191575.00 | 192420.00 | 191400.00 | 192306.69 | 223 |
| 2014-06-11 | 191938.00 | 192658.00 | 191796.00 | 192357.00 | 137 |
| 2014-06-12 | 192623.00 | 192720.00 | 190425.00 | 190950.00 | 196 |
| 2014-06-13 | 190950.00 | 191266.00 | 188575.03 | 189520.00 | 1206 |
| 2014-06-16 | 189000.00 | 189490.00 | 188721.00 | 189250.00 | 336 |
| 2014-06-17 | 189110.00 | 189545.00 | 188493.00 | 188990.00 | 339 |
| 2014-06-18 | 188990.00 | 190960.00 | 188220.00 | 190675.00 | 470 |
| 2014-06-19 | 191000.00 | 191042.00 | 189899.99 | 190491.00 | 297 |
| 2014-06-20 | 191721.69 | 191860.00 | 189789.01 | 190500.00 | 379 |
| 2014-06-23 | 190215.00 | 190461.04 | 189477.00 | 189900.00 | 301 |
| 2014-06-24 | 189889.00 | 191000.00 | 189624.01 | 190171.00 | 281 |
| 2014-06-25 | 190000.00 | 190983.00 | 189733.00 | 190660.05 | 248 |
| 2014-06-26 | 190849.00 | 190849.00 | 189232.00 | 190576.00 | 258 |
| 2014-06-27 | 190400.00 | 191059.00 | 190050.00 | 190559.00 | 131 |
| 2014-06-30 | 190200.00 | 190604.00 | 189799.00 | 189900.50 | 148 |
| 2014-07-01 | 190100.00 | 191405.00 | 190100.00 | 190500.00 | 180 |
| 2014-07-02 | 190800.00 | 191508.00 | 190333.00 | 191499.00 | 178 |
| 2014-07-03 | 191940.00 | 193649.00 | 190900.00 | 193600.00 | 249 |
| 2014-07-07 | 193333.00 | 193597.99 | 192333.00 | 193000.00 | 201 |
| 2014-07-08 | 192560.00 | 193555.00 | 192295.01 | 192400.00 | 275 |
| 2014-07-09 | 192617.00 | 193249.99 | 192502.00 | 193040.00 | 204 |
| 2014-07-10 | 191911.00 | 193015.00 | 191799.00 | 192500.00 | 224 |
| 2014-07-11 | 192220.00 | 193006.00 | 191945.00 | 192900.00 | 124 |
| 2014-07-14 | 193503.00 | 193860.00 | 193030.00 | 193380.00 | 179 |
| 2014-07-15 | 193480.00 | 193750.00 | 192000.01 | 192776.00 | 180 |
| 2014-07-16 | 193145.00 | 193145.00 | 191849.00 | 192072.00 | 123 |
| 2014-07-17 | 191920.00 | 192101.00 | 189696.00 | 189811.00 | 210 |
| 2014-07-18 | 190860.00 | 192631.76 | 190555.00 | 192487.00 | 206 |
| 2014-07-21 | 191860.00 | 193058.00 | 191554.00 | 193030.00 | 140 |
| 2014-07-22 | 193296.69 | 193450.00 | 192339.00 | 192640.00 | 182 |
| 2014-07-23 | 192577.00 | 192827.00 | 192140.00 | 192205.00 | 103 |
| 2014-07-24 | 192200.00 | 192985.00 | 192107.50 | 192441.00 | 92 |
| 2014-07-25 | 192436.00 | 192436.00 | 191190.00 | 191224.94 | 153 |
| 2014-07-28 | 191120.00 | 192682.00 | 190000.00 | 192580.00 | 153 |
| 2014-07-29 | 192310.05 | 192948.00 | 191083.00 | 191158.00 | 153 |
| 2014-07-30 | 191200.00 | 192549.00 | 190483.00 | 191716.00 | 158 |
| 2014-07-31 | 190807.00 | 191553.93 | 188124.00 | 188124.00 | 366 |
| 2014-08-01 | 187152.00 | 190368.99 | 185005.00 | 189279.00 | 435 |
| 2014-08-04 | 192126.00 | 195005.00 | 190942.00 | 194305.00 | 760 |
| 2014-08-05 | 194500.11 | 194500.11 | 191358.00 | 192499.00 | 674 |
| 2014-08-06 | 192189.00 | 194460.00 | 191890.00 | 193700.00 | 198 |
| 2014-08-07 | 194670.00 | 194800.00 | 193079.99 | 194001.00 | 593 |
| 2014-08-08 | 193850.00 | 196391.01 | 193570.01 | 196253.00 | 448 |
| 2014-08-11 | 197699.00 | 199072.01 | 196500.00 | 198000.00 | 225 |
| 2014-08-12 | 197895.00 | 199799.96 | 197895.00 | 199562.00 | 204 |
| 2014-08-13 | 199960.00 | 199999.00 | 198800.00 | 199609.00 | 360 |
| 2014-08-14 | 199600.00 | 203081.00 | 199600.00 | 202850.00 | 568 |
| 2014-08-15 | 203350.00 | 203355.00 | 199721.00 | 201227.00 | 313 |
| 2014-08-18 | 202400.00 | 203000.00 | 202100.00 | 202419.00 | 270 |
| 2014-08-19 | 202805.00 | 202986.00 | 201941.00 | 202600.00 | 270 |
| 2014-08-20 | 202364.99 | 202600.00 | 201891.00 | 202388.00 | 352 |
| 2014-08-21 | 202799.00 | 205169.00 | 202679.00 | 205159.00 | 433 |
| 2014-08-22 | 204600.00 | 204800.00 | 203455.00 | 203532.00 | 325 |
| 2014-08-25 | 204600.00 | 204999.00 | 204233.00 | 204579.00 | 330 |
| 2014-08-26 | 204880.00 | 205097.99 | 204358.14 | 204577.00 | 245 |
| 2014-08-27 | 204577.00 | 205445.00 | 204000.00 | 204741.00 | 387 |
| 2014-08-28 | 204300.36 | 204640.00 | 203895.00 | 204040.00 | 218 |
| 2014-08-29 | 204050.00 | 205880.00 | 204050.00 | 205880.00 | 407 |
| 2014-09-02 | 206999.90 | 207200.00 | 205630.00 | 206740.00 | 387 |
| 2014-09-03 | 207740.00 | 207740.00 | 206249.00 | 206438.00 | 335 |
| 2014-09-04 | 207250.00 | 208474.99 | 206250.00 | 206820.00 | 178 |
| 2014-09-05 | 206562.00 | 207490.00 | 206110.00 | 206700.00 | 173 |
| 2014-09-08 | 207425.00 | 208341.00 | 207126.00 | 207200.00 | 221 |
| 2014-09-09 | 207499.00 | 207500.00 | 205192.00 | 205305.00 | 340 |
| 2014-09-10 | 206250.00 | 206905.01 | 205600.00 | 206750.00 | 193 |
| 2014-09-11 | 206005.00 | 206930.00 | 205551.00 | 206850.00 | 141 |
| 2014-09-12 | 207099.90 | 207099.90 | 205202.00 | 205635.00 | 212 |
| 2014-09-15 | 205851.00 | 207156.00 | 205602.00 | 207110.00 | 292 |
| 2014-09-16 | 206900.00 | 208415.01 | 206525.00 | 207745.00 | 179 |
| 2014-09-17 | 208612.00 | 210217.00 | 208105.00 | 209000.10 | 285 |
| 2014-09-18 | 210449.00 | 212250.00 | 209734.00 | 212075.05 | 361 |
| 2014-09-19 | 213200.00 | 213612.00 | 210845.00 | 212000.00 | 682 |
| 2014-09-22 | 211079.00 | 211079.00 | 208802.00 | 208900.00 | 328 |
| 2014-09-23 | 208860.00 | 209600.00 | 208183.00 | 208445.00 | 270 |
| 2014-09-24 | 208250.00 | 210021.00 | 208250.00 | 209850.00 | 327 |
| 2014-09-25 | 209900.00 | 209900.00 | 205494.13 | 206000.00 | 293 |
| 2014-09-26 | 205580.00 | 208420.00 | 205580.00 | 208133.00 | 314 |
| 2014-09-29 | 207100.00 | 208016.00 | 206500.00 | 207321.00 | 312 |
| 2014-09-30 | 207451.00 | 208011.91 | 206707.00 | 206900.00 | 274 |
| 2014-10-01 | 207310.00 | 207310.00 | 204400.00 | 204855.00 | 355 |
| 2014-10-02 | 205000.00 | 207500.00 | 205000.00 | 206250.00 | 864 |
| 2014-10-03 | 207450.00 | 209420.00 | 207200.00 | 208750.00 | 565 |
| 2014-10-06 | 210275.11 | 210359.01 | 207997.00 | 208585.00 | 325 |
| 2014-10-07 | 208000.00 | 208000.00 | 205035.00 | 205035.00 | 301 |
| 2014-10-08 | 205000.00 | 210175.00 | 205000.00 | 209950.00 | 639 |
| 2014-10-09 | 210000.00 | 210328.00 | 205750.00 | 205850.00 | 481 |
| 2014-10-10 | 206600.00 | 209191.00 | 205150.00 | 205150.00 | 538 |
| 2014-10-13 | 204920.00 | 208000.00 | 204706.11 | 204913.11 | 595 |
| 2014-10-14 | 205050.06 | 208387.92 | 205000.00 | 206025.00 | 814 |
| 2014-10-15 | 204614.00 | 205146.00 | 198000.00 | 203800.00 | 1041 |
| 2014-10-16 | 199400.00 | 203345.05 | 199195.00 | 202000.10 | 415 |
| 2014-10-17 | 203995.00 | 206437.00 | 203569.00 | 205505.00 | 752 |
| 2014-10-20 | 205303.00 | 206207.22 | 204700.00 | 205850.00 | 306 |
| 2014-10-21 | 206890.00 | 208400.00 | 206270.01 | 208330.00 | 401 |
| 2014-10-22 | 208805.00 | 209000.00 | 206385.00 | 206525.00 | 236 |
| 2014-10-23 | 209000.00 | 209124.21 | 207646.00 | 208109.00 | 209 |
| 2014-10-24 | 207579.00 | 209251.00 | 207535.00 | 209251.00 | 303 |
| 2014-10-27 | 208447.00 | 209410.00 | 208000.00 | 209222.00 | 201 |
| 2014-10-28 | 209500.00 | 210580.00 | 209279.00 | 210570.00 | 466 |
| 2014-10-29 | 210725.00 | 210900.00 | 208400.00 | 209600.20 | 277 |
| 2014-10-30 | 209250.00 | 209813.00 | 204700.00 | 209030.61 | 275 |
| 2014-10-31 | 211028.00 | 212300.00 | 209095.00 | 210000.00 | 527 |
| 2014-11-03 | 210835.00 | 211310.00 | 209000.00 | 211100.00 | 214 |
| 2014-11-04 | 211900.00 | 213250.00 | 211600.00 | 213000.00 | 238 |
| 2014-11-05 | 214799.00 | 214799.00 | 212795.00 | 214155.00 | 188 |
| 2014-11-06 | 214821.00 | 214935.00 | 213400.00 | 214800.00 | 233 |
| 2014-11-07 | 215226.00 | 215925.00 | 214326.00 | 214970.00 | 169 |
| 2014-11-10 | 215899.00 | 217500.00 | 215814.00 | 217500.00 | 384 |
| 2014-11-11 | 218400.00 | 218400.00 | 217214.00 | 217352.71 | 121 |
| 2014-11-12 | 217875.00 | 218544.00 | 217045.00 | 218101.00 | 373 |
| 2014-11-13 | 218656.00 | 219366.00 | 218623.62 | 219281.00 | 175 |
| 2014-11-14 | 219331.00 | 219817.00 | 217646.01 | 218023.00 | 342 |
| 2014-11-17 | 218545.00 | 218545.00 | 217098.00 | 218540.00 | 197 |
| 2014-11-18 | 218540.00 | 219610.00 | 218275.00 | 218868.00 | 183 |
| 2014-11-19 | 218799.90 | 218799.90 | 217576.00 | 218544.90 | 199 |
| 2014-11-20 | 217800.00 | 218609.00 | 217300.00 | 218250.00 | 123 |
| 2014-11-21 | 220300.00 | 220369.00 | 219400.00 | 219935.00 | 229 |
| 2014-11-24 | 220575.00 | 221130.00 | 219455.00 | 221052.83 | 156 |
| 2014-11-25 | 221315.00 | 222000.00 | 221100.00 | 221725.00 | 285 |
| 2014-11-26 | 222299.00 | 222451.00 | 221965.81 | 222411.00 | 133 |
| 2014-11-28 | 222705.00 | 224070.71 | 222669.00 | 223065.00 | 214 |
| 2014-12-01 | 223100.00 | 224671.00 | 222360.71 | 222525.00 | 245 |
| 2014-12-02 | 223800.00 | 225000.00 | 223020.00 | 225000.00 | 211 |
| 2014-12-03 | 225900.00 | 225900.00 | 224350.00 | 224485.00 | 246 |
| 2014-12-04 | 224949.99 | 225214.70 | 223914.93 | 225214.70 | 271 |
| 2014-12-05 | 225649.90 | 225981.00 | 225020.56 | 225640.00 | 265 |
| 2014-12-08 | 226285.31 | 229374.00 | 226150.31 | 227800.00 | 950 |
| 2014-12-09 | 226300.00 | 226488.95 | 223391.00 | 225334.00 | 1014 |
| 2014-12-10 | 225400.00 | 226816.00 | 223303.72 | 223650.00 | 1299 |
| 2014-12-11 | 224180.00 | 226836.00 | 224180.00 | 224800.00 | 438 |
| 2014-12-12 | 224000.00 | 224750.00 | 219000.00 | 219000.00 | 430 |
| 2014-12-15 | 222121.00 | 222519.00 | 217178.00 | 219073.00 | 477 |
| 2014-12-16 | 218214.56 | 222980.00 | 215500.00 | 218460.00 | 663 |
| 2014-12-17 | 219000.00 | 222800.00 | 218427.00 | 222800.00 | 553 |
| 2014-12-18 | 226700.00 | 229300.00 | 225299.00 | 229300.00 | 684 |
| 2014-12-19 | 228152.00 | 228495.00 | 226294.00 | 227886.00 | 420 |
| 2014-12-22 | 227651.01 | 228679.64 | 226794.94 | 227720.00 | 237 |
| 2014-12-23 | 227840.00 | 229000.00 | 227530.31 | 227630.00 | 353 |
| 2014-12-24 | 227900.00 | 228520.00 | 226515.00 | 226515.00 | 257 |
| 2014-12-26 | 227301.00 | 228070.00 | 226500.00 | 226500.00 | 233 |
| 2014-12-29 | 226500.00 | 228350.00 | 226500.00 | 228165.00 | 230 |
| 2014-12-30 | 227351.00 | 228285.00 | 226550.00 | 228255.00 | 186 |
| 2014-12-31 | 228180.00 | 228870.00 | 225403.00 | 226000.00 | 183 |
| 2015-01-02 | 227230.01 | 227469.66 | 222735.00 | 223600.00 | 325 |
| 2015-01-05 | 223595.00 | 223595.00 | 220000.00 | 220980.00 | 473 |
| 2015-01-06 | 221110.00 | 222870.00 | 219265.51 | 220450.00 | 434 |
| 2015-01-07 | 222499.90 | 223536.00 | 220000.00 | 223480.00 | 373 |
| 2015-01-08 | 226124.43 | 226949.00 | 224000.00 | 226680.00 | 601 |
| 2015-01-09 | 227500.00 | 227500.00 | 223968.00 | 224675.00 | 218 |
| 2015-01-12 | 225495.00 | 225495.00 | 222083.44 | 222424.44 | 235 |
| 2015-01-13 | 224849.00 | 226420.00 | 221801.86 | 223000.00 | 570 |
| 2015-01-14 | 221005.00 | 222577.00 | 219779.05 | 221878.00 | 768 |
| 2015-01-15 | 222505.00 | 223000.00 | 220839.00 | 221510.00 | 235 |
| 2015-01-16 | 220990.00 | 223779.00 | 220104.85 | 223615.00 | 228 |
| 2015-01-20 | 224000.00 | 225440.87 | 222208.00 | 222636.00 | 379 |
| 2015-01-21 | 222039.00 | 222500.00 | 220000.00 | 220895.00 | 256 |
| 2015-01-22 | 222495.00 | 225214.00 | 221020.00 | 224915.00 | 419 |
| 2015-01-23 | 224800.00 | 224800.00 | 223680.05 | 223751.00 | 146 |
| 2015-01-26 | 223900.00 | 224516.67 | 222431.53 | 224184.00 | 148 |
| 2015-01-27 | 221961.00 | 223153.99 | 221450.00 | 221511.00 | 327 |
| 2015-01-28 | 222700.00 | 223100.00 | 217160.00 | 217160.00 | 438 |
| 2015-01-29 | 218000.00 | 220380.00 | 216340.00 | 219998.00 | 264 |
| 2015-01-30 | 219900.00 | 219900.00 | 215865.00 | 215865.00 | 325 |
| 2015-02-02 | 216001.10 | 220099.99 | 215151.21 | 220099.99 | 236 |
| 2015-02-03 | 221800.00 | 222695.00 | 218925.00 | 222183.00 | 262 |
| 2015-02-04 | 222000.00 | 222754.00 | 220815.00 | 221026.88 | 206 |
| 2015-02-05 | 222194.99 | 224863.00 | 221800.00 | 224560.00 | 437 |
| 2015-02-06 | 225000.00 | 227450.00 | 224376.42 | 224880.00 | 346 |
| 2015-02-09 | 224545.00 | 224545.00 | 223208.77 | 223999.88 | 167 |
| 2015-02-10 | 225250.00 | 225820.00 | 223388.86 | 225140.00 | 172 |
| 2015-02-11 | 225099.00 | 225340.00 | 223339.00 | 224392.85 | 129 |
| 2015-02-12 | 225000.00 | 225539.74 | 224020.05 | 224460.00 | 340 |
| 2015-02-13 | 223890.00 | 224186.00 | 222030.00 | 222555.00 | 368 |
| 2015-02-17 | 222950.00 | 224000.00 | 222486.00 | 223300.00 | 192 |
| 2015-02-18 | 223460.00 | 223600.00 | 222380.05 | 222800.00 | 157 |
| 2015-02-19 | 222251.00 | 222560.00 | 220730.00 | 221495.00 | 236 |
| 2015-02-20 | 220721.00 | 223100.00 | 219940.00 | 223100.00 | 162 |
| 2015-02-23 | 222800.00 | 222800.00 | 220294.42 | 221000.00 | 344 |
| 2015-02-24 | 221200.00 | 224010.00 | 220960.00 | 223405.00 | 261 |
| 2015-02-25 | 223970.00 | 223970.00 | 222680.00 | 222855.00 | 201 |
| 2015-02-26 | 222945.70 | 223420.00 | 222000.00 | 222250.00 | 117 |
| 2015-02-27 | 222250.00 | 222250.00 | 220860.00 | 221180.00 | 187 |
| 2015-03-02 | 221899.99 | 221899.99 | 219000.00 | 220365.00 | 510 |
| 2015-03-03 | 220580.00 | 220580.00 | 217936.00 | 219000.00 | 510 |
| 2015-03-04 | 218500.01 | 218500.01 | 216500.00 | 217612.00 | 302 |
| 2015-03-05 | 217735.00 | 219822.22 | 217500.00 | 219500.00 | 297 |
| 2015-03-06 | 219475.00 | 221353.00 | 218645.00 | 218810.99 | 390 |
| 2015-03-09 | 218900.00 | 220845.00 | 218899.00 | 220499.90 | 389 |
| 2015-03-10 | 219650.00 | 219650.00 | 216900.00 | 217400.00 | 817 |
| 2015-03-11 | 217745.24 | 218865.00 | 216784.74 | 217500.00 | 367 |
| 2015-03-12 | 218999.00 | 219898.00 | 217721.06 | 219898.00 | 262 |
| 2015-03-13 | 219500.00 | 219500.00 | 216435.00 | 217118.00 | 228 |
| 2015-03-16 | 218350.00 | 219900.00 | 218350.00 | 219502.00 | 214 |
| 2015-03-17 | 219374.00 | 219374.00 | 217240.00 | 218599.95 | 187 |
| 2015-03-18 | 218374.00 | 220546.09 | 217194.94 | 219699.00 | 327 |
| 2015-03-19 | 219698.00 | 219698.00 | 217705.00 | 218000.00 | 211 |
| 2015-03-20 | 219200.00 | 219560.00 | 218300.00 | 218300.00 | 210 |
| 2015-03-23 | 219150.00 | 219999.00 | 218279.21 | 218646.00 | 184 |
| 2015-03-24 | 218175.00 | 218259.99 | 216999.00 | 217005.00 | 344 |
| 2015-03-25 | 217700.00 | 218057.99 | 216386.07 | 217000.00 | 597 |
| 2015-03-26 | 215938.88 | 216759.95 | 215464.05 | 216240.00 | 506 |
| 2015-03-27 | 216850.00 | 217379.95 | 215759.44 | 217000.10 | 540 |
| 2015-03-30 | 218000.00 | 220000.00 | 218000.00 | 219700.00 | 333 |
| 2015-03-31 | 219400.00 | 219400.00 | 217500.00 | 217500.00 | 237 |
| 2015-04-01 | 217900.00 | 217980.00 | 216137.74 | 216300.00 | 194 |
| 2015-04-02 | 216154.00 | 216853.00 | 215700.00 | 216500.00 | 194 |
| 2015-04-06 | 215440.00 | 217401.00 | 215273.12 | 216275.00 | 149 |
| 2015-04-07 | 216400.00 | 216980.99 | 215460.00 | 215500.00 | 245 |
| 2015-04-08 | 216000.00 | 216612.00 | 214780.00 | 214828.00 | 475 |
| 2015-04-09 | 214828.00 | 215640.00 | 214500.00 | 215522.77 | 433 |
| 2015-04-10 | 215100.00 | 215850.00 | 214655.00 | 215211.00 | 192 |
| 2015-04-13 | 215720.00 | 216160.00 | 215321.00 | 215950.00 | 222 |
| 2015-04-14 | 215100.00 | 215400.00 | 213620.10 | 214420.00 | 259 |
| 2015-04-15 | 214260.00 | 215496.00 | 214260.00 | 214675.10 | 251 |
| 2015-04-16 | 214180.00 | 215066.01 | 213500.00 | 214350.00 | 172 |
| 2015-04-17 | 212990.00 | 213345.00 | 211960.05 | 212982.00 | 478 |
| 2015-04-20 | 214000.00 | 214871.71 | 213590.00 | 214100.00 | 277 |
| 2015-04-21 | 214760.00 | 214859.95 | 213112.24 | 213440.00 | 213 |
| 2015-04-22 | 213900.00 | 214900.00 | 213360.01 | 214789.00 | 238 |
| 2015-04-23 | 214100.01 | 215575.00 | 214000.05 | 214740.00 | 289 |
| 2015-04-24 | 214614.94 | 214900.00 | 214022.00 | 214490.00 | 179 |
| 2015-04-27 | 214575.23 | 214719.95 | 212432.00 | 212585.00 | 451 |
| 2015-04-28 | 212500.00 | 215150.00 | 212195.00 | 215150.00 | 383 |
| 2015-04-29 | 214200.00 | 215000.00 | 213500.00 | 214400.00 | 238 |
| 2015-04-30 | 214000.00 | 214705.55 | 212806.00 | 213400.00 | 300 |
| 2015-05-01 | 214665.89 | 215930.14 | 213650.00 | 215800.00 | 335 |
| 2015-05-04 | 217799.99 | 220100.00 | 217333.01 | 219290.00 | 531 |
| 2015-05-05 | 219200.00 | 220250.00 | 218000.00 | 218000.14 | 281 |
| 2015-05-06 | 219000.00 | 219105.00 | 215820.00 | 216620.00 | 227 |
| 2015-05-07 | 216620.00 | 218999.95 | 216295.48 | 218720.00 | 165 |
| 2015-05-08 | 220300.00 | 222880.00 | 220140.00 | 222880.00 | 420 |
| 2015-05-11 | 223000.00 | 223011.49 | 219550.00 | 219550.00 | 126 |
| 2015-05-12 | 218979.00 | 218979.00 | 216950.49 | 217800.00 | 147 |
| 2015-05-13 | 217290.46 | 217870.50 | 216800.00 | 217200.00 | 189 |
| 2015-05-14 | 217945.49 | 219270.00 | 217590.58 | 219270.00 | 144 |
| 2015-05-15 | 219899.00 | 219899.00 | 217830.03 | 218640.00 | 135 |
| 2015-05-18 | 218760.00 | 219385.50 | 218145.45 | 219125.33 | 113 |
| 2015-05-19 | 219000.00 | 220650.00 | 218250.05 | 220400.00 | 253 |
| 2015-05-20 | 219900.00 | 220000.00 | 218815.51 | 219526.00 | 170 |
| 2015-05-21 | 219343.09 | 219343.09 | 218279.99 | 218279.99 | 85 |
| 2015-05-22 | 217780.00 | 218250.00 | 216960.00 | 217000.00 | 435 |
| 2015-05-26 | 216994.85 | 217500.00 | 215675.05 | 215700.00 | 252 |
| 2015-05-27 | 216100.00 | 217905.00 | 215950.00 | 217440.00 | 148 |
| 2015-05-28 | 217880.00 | 217880.00 | 216330.00 | 217580.00 | 112 |
| 2015-05-29 | 217080.00 | 217080.00 | 214800.00 | 214800.00 | 279 |
| 2015-06-01 | 215260.00 | 216420.00 | 215160.00 | 215400.00 | 168 |
| 2015-06-02 | 215100.00 | 215160.00 | 213821.00 | 214820.00 | 316 |
| 2015-06-03 | 215503.23 | 215919.95 | 214250.75 | 214600.00 | 180 |
| 2015-06-04 | 214411.00 | 214411.00 | 212360.00 | 212585.39 | 248 |
| 2015-06-05 | 212620.01 | 213059.95 | 211380.00 | 211560.00 | 234 |
| 2015-06-08 | 211400.00 | 211400.00 | 210000.00 | 210000.00 | 238 |
| 2015-06-09 | 209400.00 | 210897.00 | 209240.01 | 209700.00 | 150 |
| 2015-06-10 | 210100.00 | 212399.95 | 210100.00 | 211400.00 | 204 |
| 2015-06-11 | 211780.00 | 212740.00 | 211420.00 | 211940.00 | 248 |
| 2015-06-12 | 212050.00 | 212050.00 | 210020.00 | 210950.00 | 100 |
| 2015-06-15 | 209900.00 | 210300.00 | 208551.06 | 209300.00 | 281 |
| 2015-06-16 | 209350.00 | 210000.00 | 208640.00 | 209680.00 | 132 |
| 2015-06-17 | 210000.00 | 211200.00 | 209260.00 | 210150.00 | 117 |
| 2015-06-18 | 210895.00 | 214399.90 | 210895.00 | 214050.00 | 217 |
| 2015-06-19 | 213541.00 | 214800.00 | 211900.00 | 212199.90 | 223 |
| 2015-06-22 | 213680.00 | 214200.00 | 212000.05 | 212580.00 | 164 |
| 2015-06-23 | 212858.00 | 213300.00 | 211670.00 | 211900.00 | 122 |
| 2015-06-24 | 211740.00 | 212180.99 | 210390.00 | 210500.00 | 190 |
| 2015-06-25 | 210500.00 | 211119.95 | 209600.00 | 209600.00 | 179 |
| 2015-06-26 | 210000.00 | 210460.47 | 209025.05 | 209900.00 | 223 |
| 2015-06-29 | 208620.00 | 208620.00 | 205000.00 | 205000.00 | 397 |
| 2015-06-30 | 206640.00 | 206959.95 | 204800.00 | 204850.00 | 404 |
| 2015-07-01 | 206740.00 | 207660.00 | 205460.00 | 206365.00 | 547 |
| 2015-07-02 | 206900.00 | 207028.00 | 205923.00 | 205923.00 | 621 |
| 2015-07-06 | 204880.00 | 206280.00 | 204640.00 | 205500.01 | 195 |
| 2015-07-07 | 205845.00 | 208150.00 | 204340.00 | 208150.00 | 536 |
| 2015-07-08 | 206100.00 | 207040.00 | 205540.00 | 206186.00 | 460 |
| 2015-07-09 | 207800.00 | 208500.00 | 207300.00 | 207740.05 | 199 |
| 2015-07-10 | 209600.00 | 210500.00 | 208759.95 | 209800.00 | 187 |
| 2015-07-13 | 211040.00 | 212240.00 | 211040.00 | 211720.00 | 234 |
| 2015-07-14 | 211700.00 | 212525.00 | 211425.00 | 211767.00 | 109 |
| 2015-07-15 | 212500.00 | 213996.00 | 212020.00 | 213800.00 | 142 |
| 2015-07-16 | 214505.00 | 215950.00 | 214444.93 | 215950.00 | 191 |
| 2015-07-17 | 215820.00 | 216001.00 | 215500.02 | 215960.00 | 218 |
| 2015-07-20 | 215840.00 | 217100.00 | 215840.00 | 216480.00 | 277 |
| 2015-07-21 | 216960.00 | 216975.00 | 214865.00 | 215796.00 | 177 |
| 2015-07-22 | 215500.00 | 215800.00 | 214680.00 | 215380.00 | 118 |
| 2015-07-23 | 214705.00 | 214960.00 | 213183.32 | 213520.00 | 136 |
| 2015-07-24 | 213300.01 | 213430.07 | 211825.00 | 212032.32 | 192 |
| 2015-07-27 | 211800.00 | 212000.00 | 210705.00 | 210725.00 | 216 |
| 2015-07-28 | 211702.00 | 215339.99 | 211702.00 | 215091.00 | 276 |
| 2015-07-29 | 215091.00 | 215465.53 | 214000.00 | 214320.00 | 85 |
| 2015-07-30 | 214380.00 | 214745.00 | 213261.00 | 214745.00 | 110 |
| 2015-07-31 | 215200.00 | 215600.00 | 214000.00 | 214000.00 | 156 |
| 2015-08-03 | 214400.00 | 214450.00 | 211520.01 | 213500.00 | 164 |
| 2015-08-04 | 213105.00 | 214634.99 | 213105.00 | 214150.00 | 131 |
| 2015-08-05 | 214820.00 | 215999.95 | 214820.00 | 215201.00 | 216 |
| 2015-08-06 | 215280.00 | 215681.44 | 214571.50 | 215650.00 | 177 |
| 2015-08-07 | 214725.00 | 215505.00 | 213760.00 | 215462.76 | 95 |
| 2015-08-10 | 213000.00 | 215300.00 | 212010.05 | 215300.00 | 385 |
| 2015-08-11 | 213405.00 | 214785.00 | 212780.00 | 214500.00 | 333 |
| 2015-08-12 | 212850.00 | 213000.00 | 210994.47 | 213000.00 | 320 |
| 2015-08-13 | 212740.00 | 214056.31 | 211910.00 | 213185.00 | 242 |
| 2015-08-14 | 213399.00 | 214238.00 | 213380.00 | 213981.00 | 146 |
| 2015-08-17 | 213700.00 | 213700.00 | 212240.00 | 213300.00 | 96 |
| 2015-08-18 | 213300.00 | 213460.01 | 211640.01 | 212100.00 | 141 |
| 2015-08-19 | 211660.00 | 212450.05 | 209800.25 | 210660.00 | 245 |
| 2015-08-20 | 209560.00 | 209560.00 | 207740.00 | 207862.00 | 311 |
| 2015-08-21 | 206820.00 | 206820.00 | 202080.00 | 202500.00 | 1081 |
| 2015-08-24 | 193420.00 | 201419.99 | 190007.00 | 196005.00 | 1191 |
| 2015-08-25 | 201190.00 | 201898.00 | 193000.00 | 194199.90 | 662 |
| 2015-08-26 | 198224.00 | 200590.10 | 194700.00 | 200499.90 | 680 |
| 2015-08-27 | 203100.00 | 205780.00 | 201410.02 | 204940.00 | 318 |
| 2015-08-28 | 205000.00 | 205344.00 | 203465.00 | 205344.00 | 153 |
| 2015-08-31 | 204300.00 | 204300.00 | 201615.00 | 202531.00 | 161 |
| 2015-09-01 | 199995.00 | 199995.00 | 196625.60 | 198144.30 | 502 |
| 2015-09-02 | 199800.00 | 199800.00 | 198020.00 | 199360.00 | 260 |
| 2015-09-03 | 200225.00 | 201980.00 | 199300.00 | 199665.00 | 291 |
| 2015-09-04 | 197798.99 | 197798.99 | 195000.00 | 196501.00 | 335 |
| 2015-09-08 | 199071.00 | 201100.45 | 198360.01 | 200600.00 | 711 |
| 2015-09-09 | 202250.00 | 202699.99 | 196800.65 | 196875.00 | 294 |
| 2015-09-10 | 196900.00 | 198985.14 | 196800.00 | 197639.00 | 267 |
| 2015-09-11 | 197850.00 | 198329.00 | 196550.51 | 198329.00 | 201 |
| 2015-09-14 | 198329.00 | 198515.00 | 197000.01 | 197598.00 | 177 |
| 2015-09-15 | 197598.00 | 199998.00 | 197300.01 | 199305.05 | 158 |
| 2015-09-16 | 199620.00 | 200499.00 | 199400.00 | 199415.00 | 197 |
| 2015-09-17 | 199415.00 | 201330.03 | 198100.00 | 198100.00 | 231 |
| 2015-09-18 | 197150.00 | 197483.49 | 192200.00 | 192200.00 | 1012 |
| 2015-09-21 | 195200.00 | 197300.00 | 195000.00 | 197022.00 | 748 |
| 2015-09-22 | 195000.00 | 195386.00 | 193750.00 | 195386.00 | 324 |
| 2015-09-23 | 195386.00 | 195386.00 | 193600.85 | 194479.00 | 219 |
| 2015-09-24 | 193500.00 | 194441.00 | 192600.00 | 193800.00 | 165 |
| 2015-09-25 | 195710.00 | 196360.24 | 194110.00 | 194620.00 | 226 |
| 2015-09-28 | 193402.00 | 194210.05 | 193170.34 | 193305.00 | 238 |
| 2015-09-29 | 193540.00 | 193741.00 | 192000.00 | 193621.00 | 230 |
| 2015-09-30 | 194700.00 | 195775.00 | 193130.02 | 195240.00 | 333 |
| 2015-10-01 | 196299.76 | 199750.00 | 194600.00 | 195739.00 | 239 |
| 2015-10-02 | 194250.00 | 195500.00 | 192200.00 | 195500.00 | 312 |
| 2015-10-05 | 196299.99 | 198800.00 | 195940.00 | 198561.00 | 289 |
| 2015-10-06 | 198170.00 | 198750.00 | 196610.00 | 196720.00 | 169 |
| 2015-10-07 | 198000.00 | 200107.00 | 197760.00 | 199000.00 | 335 |
| 2015-10-08 | 199300.00 | 201139.99 | 198500.00 | 200616.00 | 245 |
| 2015-10-09 | 200951.00 | 201595.00 | 198420.00 | 199650.00 | 131 |
| 2015-10-12 | 199969.45 | 201015.00 | 199440.00 | 200000.00 | 128 |
| 2015-10-13 | 199550.00 | 200000.00 | 197890.00 | 198578.00 | 247 |
| 2015-10-14 | 198825.00 | 198825.00 | 196675.80 | 196898.99 | 180 |
| 2015-10-15 | 198420.00 | 200741.73 | 197385.00 | 200499.00 | 298 |
| 2015-10-16 | 201844.96 | 202055.00 | 199500.00 | 200469.00 | 215 |
| 2015-10-19 | 200220.00 | 200715.00 | 199773.00 | 200695.00 | 167 |
| 2015-10-20 | 200392.00 | 201490.67 | 199700.00 | 201480.00 | 122 |
| 2015-10-21 | 202120.00 | 203000.00 | 199725.00 | 199900.00 | 217 |
| 2015-10-22 | 200960.00 | 206500.00 | 200720.00 | 206020.00 | 606 |
| 2015-10-23 | 207002.00 | 207002.00 | 205240.67 | 206584.00 | 279 |
| 2015-10-26 | 206740.00 | 206950.00 | 205080.00 | 205380.00 | 176 |
| 2015-10-27 | 205075.00 | 205075.00 | 202700.00 | 203280.00 | 223 |
| 2015-10-28 | 203380.00 | 207441.70 | 203280.00 | 206940.00 | 264 |
| 2015-10-29 | 206700.00 | 207776.00 | 205959.92 | 206816.92 | 158 |
| 2015-10-30 | 206500.01 | 206824.89 | 204195.00 | 204596.00 | 219 |
| 2015-11-02 | 205200.00 | 207780.00 | 204620.00 | 207745.00 | 157 |
| 2015-11-03 | 207340.00 | 207759.99 | 206655.00 | 206704.00 | 233 |
| 2015-11-04 | 206704.38 | 206965.00 | 205768.86 | 206120.00 | 166 |
| 2015-11-05 | 206050.00 | 207000.00 | 204550.00 | 204694.00 | 323 |
| 2015-11-06 | 205340.00 | 205540.00 | 202767.00 | 203100.00 | 520 |
| 2015-11-09 | 203240.00 | 203434.75 | 200120.00 | 201000.00 | 366 |
| 2015-11-10 | 201450.00 | 201814.75 | 200500.00 | 201754.00 | 123 |
| 2015-11-11 | 202000.00 | 202829.02 | 201375.00 | 202355.00 | 72 |
| 2015-11-12 | 201989.00 | 201989.00 | 199240.00 | 199371.00 | 180 |
| 2015-11-13 | 199500.00 | 200260.25 | 197760.25 | 197825.00 | 149 |
| 2015-11-16 | 197899.00 | 199860.00 | 197280.01 | 199800.00 | 385 |
| 2015-11-17 | 200400.00 | 200804.95 | 199120.01 | 200045.00 | 426 |
| 2015-11-18 | 200100.00 | 204414.86 | 200100.00 | 204280.00 | 321 |
| 2015-11-19 | 204129.65 | 205297.85 | 203530.00 | 204901.00 | 264 |
| 2015-11-20 | 205500.00 | 206068.99 | 203989.00 | 204600.00 | 192 |
| 2015-11-23 | 204800.00 | 205130.00 | 203779.00 | 203779.00 | 145 |
| 2015-11-24 | 203320.00 | 203754.85 | 201253.01 | 203360.00 | 258 |
| 2015-11-25 | 203470.00 | 203805.00 | 202285.00 | 202285.00 | 229 |
| 2015-11-27 | 203044.78 | 203080.00 | 201624.00 | 201624.00 | 76 |
| 2015-11-30 | 202051.00 | 202566.75 | 200794.00 | 201360.00 | 156 |
| 2015-12-01 | 201850.00 | 204945.00 | 201850.00 | 204945.00 | 281 |
| 2015-12-02 | 204740.00 | 205015.00 | 202683.00 | 202930.00 | 160 |
| 2015-12-03 | 202800.00 | 202910.00 | 198540.00 | 198801.00 | 291 |
| 2015-12-04 | 199799.99 | 204705.31 | 199799.99 | 204500.00 | 497 |
| 2015-12-07 | 204473.00 | 204473.00 | 202060.00 | 203500.00 | 172 |
| 2015-12-08 | 202005.00 | 202200.00 | 199900.00 | 200105.00 | 310 |
| 2015-12-09 | 199760.00 | 201140.00 | 196850.00 | 197660.00 | 396 |
| 2015-12-10 | 197939.99 | 198825.99 | 197000.00 | 197505.00 | 379 |
| 2015-12-11 | 195750.00 | 196356.88 | 194500.00 | 195756.87 | 316 |
| 2015-12-14 | 195620.00 | 198212.00 | 195270.00 | 198040.00 | 381 |
| 2015-12-15 | 199600.00 | 203320.01 | 199400.00 | 202439.97 | 510 |
| 2015-12-16 | 203460.00 | 204100.00 | 199939.00 | 203800.00 | 604 |
| 2015-12-17 | 203600.00 | 204000.00 | 200920.00 | 201000.00 | 216 |
| 2015-12-18 | 199161.00 | 199400.00 | 194720.00 | 194720.00 | 571 |
| 2015-12-21 | 196398.00 | 197499.50 | 194500.00 | 196801.00 | 445 |
| 2015-12-22 | 197798.00 | 199920.00 | 196680.01 | 199680.00 | 532 |
| 2015-12-23 | 200000.00 | 203600.00 | 199860.00 | 200000.00 | 451 |
| 2015-12-24 | 201035.00 | 201624.00 | 200225.00 | 201137.00 | 43 |
| 2015-12-28 | 200200.00 | 200200.00 | 198800.00 | 199876.00 | 320 |
| 2015-12-29 | 200500.00 | 201800.00 | 199480.00 | 200050.00 | 397 |
| 2015-12-30 | 200520.00 | 201150.00 | 199740.00 | 200081.00 | 262 |
| 2015-12-31 | 199220.00 | 200000.00 | 197800.00 | 197800.00 | 303 |
| 2016-01-04 | 195000.05 | 196760.00 | 193300.00 | 196295.00 | 849 |
| 2016-01-05 | 196300.00 | 197314.00 | 195000.00 | 196999.99 | 506 |
| 2016-01-06 | 195041.00 | 197880.00 | 194700.50 | 197415.00 | 613 |
| 2016-01-07 | 194299.00 | 196200.00 | 194000.00 | 195580.00 | 1140 |
| 2016-01-08 | 195649.89 | 196000.00 | 193275.01 | 193900.00 | 425 |
| 2016-01-11 | 194140.00 | 194810.00 | 191460.50 | 193060.01 | 306 |
| 2016-01-12 | 193900.01 | 194739.50 | 191700.00 | 193999.99 | 314 |
| 2016-01-13 | 194100.00 | 194339.00 | 189540.00 | 190535.11 | 488 |
| 2016-01-14 | 190150.00 | 194000.00 | 189660.50 | 192250.00 | 347 |
| 2016-01-15 | 188520.00 | 191199.50 | 187655.08 | 190000.00 | 586 |
| 2016-01-19 | 191005.00 | 192937.85 | 191000.00 | 191700.00 | 314 |
| 2016-01-20 | 188620.00 | 189959.00 | 187100.00 | 188470.00 | 455 |
| 2016-01-21 | 188501.00 | 190750.00 | 187500.00 | 189455.00 | 234 |
| 2016-01-22 | 191901.00 | 192259.50 | 189990.00 | 191395.99 | 198 |
| 2016-01-25 | 190000.00 | 190000.00 | 186900.00 | 187001.00 | 177 |
| 2016-01-26 | 187510.00 | 190500.00 | 187510.00 | 189640.00 | 377 |
| 2016-01-27 | 189395.00 | 191580.00 | 187995.99 | 189091.00 | 226 |
| 2016-01-28 | 189840.00 | 190899.50 | 187500.00 | 188300.00 | 201 |
| 2016-01-29 | 190020.00 | 194650.08 | 190020.00 | 194360.05 | 465 |
| 2016-02-01 | 194000.00 | 195189.99 | 191900.01 | 194759.00 | 453 |
| 2016-02-02 | 193100.00 | 193999.90 | 189800.00 | 189902.00 | 379 |
| 2016-02-03 | 190501.00 | 190620.00 | 186921.00 | 189861.00 | 444 |
| 2016-02-04 | 189502.00 | 192200.00 | 189502.00 | 192200.00 | 196 |
| 2016-02-05 | 191385.00 | 191880.00 | 189520.00 | 190820.00 | 312 |
| 2016-02-08 | 189120.00 | 192440.00 | 188500.00 | 191255.04 | 353 |
| 2016-02-09 | 189725.00 | 193000.00 | 189365.00 | 192635.00 | 600 |
| 2016-02-10 | 192860.52 | 194700.00 | 190470.99 | 190520.00 | 310 |
| 2016-02-11 | 187865.00 | 190200.00 | 187405.00 | 190000.00 | 583 |
| 2016-02-12 | 190300.00 | 193999.00 | 190300.00 | 193999.00 | 588 |
| 2016-02-16 | 195540.00 | 195540.00 | 193106.00 | 193465.00 | 311 |
| 2016-02-17 | 194740.55 | 196070.04 | 194062.50 | 195903.00 | 410 |
| 2016-02-18 | 196450.00 | 199000.77 | 196025.00 | 196025.00 | 357 |
| 2016-02-19 | 196075.44 | 197660.00 | 195725.76 | 197310.25 | 133 |
| 2016-02-22 | 199000.00 | 199800.00 | 197631.00 | 198650.00 | 200 |
| 2016-02-23 | 197880.00 | 198299.99 | 196502.00 | 196502.00 | 141 |
| 2016-02-24 | 195755.00 | 197400.00 | 194200.50 | 196511.00 | 251 |
| 2016-02-25 | 197690.00 | 198899.00 | 196100.00 | 198899.00 | 442 |
| 2016-02-26 | 199000.00 | 200000.00 | 198000.00 | 198190.50 | 381 |
| 2016-02-29 | 198190.50 | 199800.00 | 198190.50 | 202555.00 | 878 |
| 2016-03-01 | 203899.00 | 205605.50 | 202600.00 | 205500.00 | 694 |
| 2016-03-02 | 205999.99 | 206009.44 | 204580.00 | 205500.00 | 393 |
| 2016-03-03 | 205500.00 | 205500.00 | 205500.00 | 206000.00 | 423 |
| 2016-03-04 | 206199.90 | 207945.00 | 205700.00 | 207945.00 | 1111 |
| 2016-03-07 | 207500.00 | 208750.00 | 206620.50 | 208500.00 | 668 |
| 2016-03-08 | 208150.00 | 208700.00 | 207280.01 | 207989.00 | 554 |
| 2016-03-09 | 208335.99 | 209425.00 | 208250.00 | 209250.00 | 514 |
| 2016-03-10 | 209250.00 | 209250.00 | 209250.00 | 209120.00 | 676 |
| 2016-03-11 | 209120.00 | 209120.00 | 209120.00 | 211600.00 | 554 |
| 2016-03-14 | 212000.00 | 212249.50 | 209850.00 | 209850.01 | 220 |
| 2016-03-15 | 210300.00 | 210300.00 | 210300.00 | 211070.00 | 171 |
| 2016-03-16 | 210200.00 | 211000.00 | 210140.43 | 210200.00 | 403 |
| 2016-03-17 | 210240.00 | 214000.00 | 209925.00 | 213600.00 | 374 |
| 2016-03-18 | 214250.00 | 214560.00 | 212481.00 | 213330.00 | 304 |
| 2016-03-21 | 213330.00 | 214000.00 | 212860.00 | 213300.05 | 220 |
| 2016-03-22 | 213200.00 | 214538.00 | 212790.00 | 213400.05 | 217 |
| 2016-03-23 | 212900.00 | 213340.00 | 211370.00 | 211370.00 | 257 |
| 2016-03-24 | 210200.01 | 210980.00 | 209525.00 | 210530.00 | 179 |
| 2016-03-28 | 211120.00 | 212619.00 | 210790.01 | 212125.00 | 170 |
| 2016-03-29 | 212435.00 | 213000.00 | 211000.00 | 212800.00 | 145 |
| 2016-03-30 | 214345.00 | 215130.00 | 213588.33 | 214035.00 | 326 |
| 2016-03-31 | 214125.00 | 214622.50 | 213430.00 | 213450.00 | 209 |
| 2016-04-01 | 211850.00 | 215950.00 | 209641.00 | 215740.00 | 321 |
| 2016-04-04 | 215560.00 | 215600.00 | 214360.00 | 215060.00 | 220 |
| 2016-04-05 | 215060.00 | 215060.00 | 215060.00 | 212340.00 | 223 |
| 2016-04-06 | 212299.00 | 212990.00 | 211000.00 | 212990.00 | 203 |
| 2016-04-07 | 211302.01 | 211911.00 | 210670.00 | 211400.50 | 150 |
| 2016-04-08 | 212300.00 | 213144.47 | 211250.00 | 211705.00 | 143 |
| 2016-04-11 | 212340.00 | 213180.00 | 211660.00 | 211660.00 | 109 |
| 2016-04-12 | 212250.00 | 213720.00 | 211651.99 | 213700.00 | 227 |
| 2016-04-13 | 214480.00 | 216178.00 | 214294.01 | 216130.00 | 340 |
| 2016-04-14 | 216250.00 | 216250.00 | 215310.00 | 215600.00 | 236 |
| 2016-04-15 | 216080.00 | 216080.00 | 214470.00 | 215110.00 | 184 |
| 2016-04-18 | 214350.00 | 216650.00 | 214350.00 | 216650.00 | 196 |
| 2016-04-19 | 216945.00 | 219499.00 | 216840.00 | 219000.00 | 315 |
| 2016-04-20 | 218400.00 | 219600.00 | 218060.00 | 218928.00 | 215 |
| 2016-04-21 | 219120.00 | 219495.00 | 217045.00 | 217460.00 | 321 |
| 2016-04-22 | 217400.00 | 219500.00 | 217400.00 | 219038.00 | 162 |
| 2016-04-25 | 218700.00 | 219393.00 | 218330.00 | 219278.00 | 124 |
| 2016-04-26 | 219600.00 | 220680.00 | 219540.00 | 220340.00 | 440 |
| 2016-04-27 | 220329.90 | 221985.00 | 219979.99 | 221430.00 | 193 |
| 2016-04-28 | 219870.00 | 221030.23 | 218661.00 | 219120.00 | 236 |
| 2016-04-29 | 218679.00 | 219750.00 | 216860.00 | 219000.00 | 211 |
| 2016-05-02 | 219180.00 | 220640.00 | 218730.00 | 220252.50 | 207 |
| 2016-05-03 | 219799.98 | 219799.98 | 216300.00 | 217354.00 | 251 |
| 2016-05-04 | 215755.00 | 216550.00 | 215103.00 | 216515.00 | 178 |
| 2016-05-05 | 216515.00 | 217200.00 | 215230.00 | 215880.00 | 174 |
| 2016-05-06 | 215390.00 | 217245.00 | 215135.00 | 216999.99 | 181 |
| 2016-05-09 | 216580.00 | 216580.00 | 212950.00 | 214430.00 | 206 |
| 2016-05-10 | 214700.00 | 217280.00 | 214700.00 | 216975.00 | 277 |
| 2016-05-11 | 217100.00 | 217205.00 | 214210.50 | 214468.00 | 158 |
| 2016-05-12 | 214900.00 | 215570.00 | 213435.00 | 214860.00 | 161 |
| 2016-05-13 | 214550.00 | 215200.00 | 211749.99 | 212140.00 | 269 |
| 2016-05-16 | 211905.00 | 213150.00 | 211905.00 | 212530.00 | 298 |
| 2016-05-17 | 212780.00 | 212780.00 | 209865.00 | 210695.00 | 318 |
| 2016-05-18 | 210155.00 | 212700.00 | 209940.00 | 212200.00 | 174 |
| 2016-05-19 | 211250.00 | 212070.01 | 209600.00 | 211179.99 | 254 |
| 2016-05-20 | 211810.00 | 213680.00 | 211810.00 | 212833.00 | 259 |
| 2016-05-23 | 213050.00 | 213050.00 | 211650.00 | 212210.00 | 186 |
| 2016-05-24 | 213080.00 | 216090.00 | 213000.01 | 215650.00 | 324 |
| 2016-05-25 | 215650.00 | 217300.00 | 215565.00 | 216185.00 | 250 |
| 2016-05-26 | 215750.00 | 215970.00 | 214360.00 | 214600.00 | 153 |
| 2016-05-27 | 215379.99 | 215379.99 | 214290.00 | 214303.00 | 187 |
| 2016-05-31 | 215900.00 | 216070.00 | 211695.00 | 211695.00 | 253 |
| 2016-06-01 | 211100.00 | 213090.00 | 210702.70 | 212360.00 | 225 |
| 2016-06-02 | 212147.60 | 213060.00 | 211570.00 | 212355.00 | 170 |
| 2016-06-03 | 211700.00 | 212239.60 | 210210.00 | 211615.00 | 201 |
| 2016-06-06 | 212205.00 | 213710.00 | 212205.00 | 212880.00 | 253 |
| 2016-06-07 | 213200.01 | 213662.12 | 212180.00 | 212210.00 | 151 |
| 2016-06-08 | 212620.00 | 214000.00 | 212620.00 | 213500.00 | 106 |
| 2016-06-09 | 213286.50 | 213650.00 | 211810.00 | 213210.00 | 111 |
| 2016-06-10 | 211800.01 | 213460.00 | 211800.01 | 212622.00 | 124 |
| 2016-06-13 | 212299.98 | 213925.00 | 211450.00 | 211450.00 | 222 |
| 2016-06-14 | 211240.00 | 212250.00 | 210880.00 | 212070.00 | 467 |
| 2016-06-15 | 212405.00 | 213210.00 | 210050.00 | 210050.00 | 268 |
| 2016-06-16 | 210100.00 | 213000.00 | 208609.50 | 213000.00 | 333 |
| 2016-06-17 | 212350.00 | 212350.00 | 210650.50 | 211200.00 | 277 |
| 2016-06-20 | 213200.00 | 214396.00 | 212500.00 | 212630.00 | 199 |
| 2016-06-21 | 213140.00 | 215420.00 | 212830.00 | 215420.00 | 281 |
| 2016-06-22 | 215420.00 | 216940.00 | 215420.00 | 216266.00 | 205 |
| 2016-06-23 | 217021.00 | 218850.00 | 216983.21 | 218850.00 | 428 |
| 2016-06-24 | 210505.00 | 212730.00 | 209500.00 | 209852.00 | 895 |
| 2016-06-27 | 208860.00 | 208860.00 | 205074.00 | 208000.00 | 444 |
| 2016-06-28 | 209504.98 | 210500.00 | 207650.00 | 210400.00 | 347 |
| 2016-06-29 | 212100.00 | 213080.00 | 210000.00 | 212645.00 | 432 |
| 2016-06-30 | 213399.90 | 217030.00 | 213220.01 | 216975.00 | 581 |
| 2016-07-01 | 216421.00 | 217209.99 | 215600.00 | 216298.00 | 232 |
| 2016-07-05 | 214710.00 | 215270.00 | 212650.00 | 212960.00 | 191 |
| 2016-07-06 | 212010.00 | 213950.00 | 211500.00 | 213620.00 | 240 |
| 2016-07-07 | 214036.12 | 214450.00 | 211900.00 | 212501.00 | 295 |
| 2016-07-08 | 214590.00 | 215550.00 | 214035.00 | 214720.00 | 242 |
| 2016-07-11 | 216405.00 | 216405.00 | 215200.00 | 215824.00 | 174 |
| 2016-07-12 | 216140.00 | 217500.00 | 216070.00 | 217050.00 | 242 |
| 2016-07-13 | 216975.00 | 218950.00 | 216690.00 | 218950.00 | 324 |
| 2016-07-14 | 219250.00 | 219940.00 | 218280.01 | 218590.50 | 259 |
| 2016-07-15 | 219280.00 | 219400.00 | 217660.00 | 218990.00 | 125 |
| 2016-07-18 | 219000.00 | 220000.00 | 219000.00 | 219900.00 | 367 |
| 2016-07-19 | 219060.00 | 220360.00 | 218900.00 | 220265.00 | 506 |
| 2016-07-20 | 220003.00 | 220270.00 | 218590.00 | 219187.00 | 156 |
| 2016-07-21 | 218900.00 | 219043.73 | 216315.00 | 216315.00 | 250 |
| 2016-07-22 | 216760.00 | 217157.50 | 215920.00 | 216805.00 | 154 |
| 2016-07-25 | 217600.00 | 217600.00 | 215430.00 | 216005.00 | 89 |
| 2016-07-26 | 216640.00 | 217190.00 | 215901.00 | 216400.00 | 118 |
| 2016-07-27 | 216220.00 | 217100.00 | 215670.00 | 216300.00 | 91 |
| 2016-07-28 | 216000.00 | 217011.00 | 215250.00 | 216660.00 | 86 |
| 2016-07-29 | 215800.00 | 216750.00 | 215710.00 | 216000.00 | 129 |
| 2016-08-01 | 216540.00 | 216790.00 | 215430.00 | 215960.00 | 84 |
| 2016-08-02 | 215350.00 | 215630.00 | 214520.00 | 214900.00 | 173 |
| 2016-08-03 | 215735.00 | 215735.00 | 214620.00 | 215300.00 | 151 |
| 2016-08-04 | 215610.00 | 215620.00 | 214400.00 | 214830.00 | 116 |
| 2016-08-05 | 215970.00 | 218150.00 | 215800.00 | 218010.00 | 571 |
| 2016-08-08 | 218000.00 | 218500.00 | 216460.00 | 218300.00 | 449 |
| 2016-08-09 | 218500.00 | 221140.00 | 218310.00 | 220605.05 | 774 |
| 2016-08-10 | 220740.00 | 221039.99 | 219260.00 | 220000.00 | 450 |
| 2016-08-11 | 220495.00 | 222030.00 | 220000.00 | 221890.00 | 564 |
| 2016-08-12 | 220630.00 | 221750.00 | 220630.00 | 221750.00 | 281 |
| 2016-08-15 | 221523.00 | 221995.00 | 220750.00 | 221995.00 | 255 |
| 2016-08-16 | 221605.00 | 221995.00 | 220805.00 | 220805.00 | 481 |
| 2016-08-17 | 220920.00 | 223960.00 | 220920.00 | 223889.98 | 362 |
| 2016-08-18 | 223850.00 | 224000.00 | 222855.00 | 223200.00 | 347 |
| 2016-08-19 | 223000.00 | 223220.00 | 221900.00 | 223040.00 | 280 |
| 2016-08-22 | 222750.00 | 223050.01 | 221970.00 | 222446.00 | 100 |
| 2016-08-23 | 223020.00 | 223870.00 | 222850.50 | 223500.00 | 230 |
| 2016-08-24 | 223000.01 | 223201.00 | 222270.00 | 222824.00 | 147 |
| 2016-08-25 | 222699.80 | 223060.00 | 222250.00 | 222999.00 | 375 |
| 2016-08-26 | 222930.00 | 223630.00 | 220890.00 | 222040.00 | 493 |
| 2016-08-29 | 222800.00 | 224450.00 | 222800.00 | 223400.05 | 365 |
| 2016-08-30 | 224040.00 | 225330.00 | 224040.00 | 224850.00 | 219 |
| 2016-08-31 | 225280.00 | 226145.00 | 223040.00 | 225760.00 | 228 |
| 2016-09-01 | 225680.00 | 226440.00 | 223240.00 | 225350.01 | 212 |
| 2016-09-02 | 225970.00 | 226490.00 | 225040.00 | 226050.00 | 99 |
| 2016-09-06 | 226340.00 | 226340.00 | 224000.00 | 225849.00 | 192 |
| 2016-09-07 | 225510.00 | 225659.50 | 224080.00 | 224230.00 | 183 |
| 2016-09-08 | 224499.99 | 225100.00 | 224055.00 | 224740.00 | 264 |
| 2016-09-09 | 224100.00 | 224210.50 | 219870.00 | 220109.99 | 330 |
| 2016-09-12 | 219640.00 | 224000.00 | 219000.00 | 223520.00 | 271 |
| 2016-09-13 | 221900.00 | 221900.00 | 218000.00 | 219150.00 | 529 |
| 2016-09-14 | 219040.00 | 220310.00 | 218079.99 | 218609.99 | 279 |
| 2016-09-15 | 218700.00 | 220564.48 | 218434.45 | 220339.00 | 214 |
| 2016-09-16 | 218380.01 | 218530.00 | 216810.00 | 218400.00 | 685 |
| 2016-09-19 | 218379.00 | 219210.00 | 217360.00 | 218000.00 | 320 |
| 2016-09-20 | 218859.99 | 218970.00 | 217250.50 | 217870.00 | 172 |
| 2016-09-21 | 218939.38 | 219680.00 | 217500.00 | 219440.00 | 450 |
| 2016-09-22 | 219900.00 | 220500.00 | 219250.00 | 219999.90 | 313 |
| 2016-09-23 | 219440.00 | 219530.00 | 217432.00 | 217750.00 | 214 |
| 2016-09-26 | 217000.05 | 217350.00 | 216080.00 | 216160.00 | 241 |
| 2016-09-27 | 216160.00 | 218030.00 | 216120.00 | 217960.00 | 327 |
| 2016-09-28 | 217700.00 | 217930.00 | 216070.00 | 217695.00 | 251 |
| 2016-09-29 | 217790.00 | 218200.00 | 215208.19 | 215300.00 | 292 |
| 2016-09-30 | 216620.00 | 218049.00 | 216220.00 | 216220.00 | 291 |
| 2016-10-03 | 216000.00 | 216380.00 | 214820.00 | 215700.00 | 256 |
| 2016-10-04 | 215960.00 | 216210.00 | 214270.00 | 214519.73 | 188 |
| 2016-10-05 | 215458.99 | 216400.00 | 215010.00 | 216300.00 | 143 |
| 2016-10-06 | 215970.00 | 215970.00 | 214945.00 | 215860.00 | 195 |
| 2016-10-07 | 215890.00 | 217370.00 | 215780.00 | 216640.00 | 300 |
| 2016-10-10 | 217530.00 | 218470.00 | 217500.00 | 217730.00 | 109 |
| 2016-10-11 | 217599.00 | 217599.00 | 215372.69 | 215920.00 | 228 |
| 2016-10-12 | 216351.00 | 217800.00 | 216300.00 | 217230.00 | 125 |
| 2016-10-13 | 216100.00 | 216100.00 | 213030.00 | 214660.00 | 618 |
| 2016-10-14 | 215620.33 | 217280.00 | 215620.33 | 216370.00 | 201 |
| 2016-10-17 | 216899.99 | 216899.99 | 215100.00 | 216225.00 | 123 |
| 2016-10-18 | 216599.90 | 217480.00 | 216200.00 | 216300.00 | 203 |
| 2016-10-19 | 216700.00 | 218500.00 | 216700.00 | 217350.00 | 216 |
| 2016-10-20 | 217014.00 | 218000.00 | 216340.00 | 216975.00 | 153 |
| 2016-10-21 | 215400.00 | 215940.00 | 214259.00 | 215600.00 | 247 |
| 2016-10-24 | 216440.00 | 217260.00 | 215500.00 | 215500.00 | 194 |
| 2016-10-25 | 215347.00 | 216190.00 | 214880.00 | 215249.96 | 307 |
| 2016-10-26 | 214900.00 | 216660.00 | 214710.00 | 215840.00 | 480 |
| 2016-10-27 | 216400.00 | 217110.00 | 215860.00 | 216820.00 | 427 |
| 2016-10-28 | 217010.00 | 217810.00 | 214470.00 | 216200.00 | 293 |
| 2016-10-31 | 215900.02 | 217000.00 | 215700.00 | 215700.00 | 298 |
| 2016-11-01 | 216798.00 | 217090.00 | 214835.15 | 215370.00 | 669 |
| 2016-11-02 | 214640.00 | 215700.00 | 214640.00 | 214900.00 | 592 |
| 2016-11-03 | 214860.00 | 216630.00 | 214860.00 | 215001.00 | 330 |
| 2016-11-04 | 214960.00 | 215680.00 | 213680.00 | 214545.00 | 469 |
| 2016-11-07 | 216850.00 | 220720.00 | 216600.00 | 220303.00 | 936 |
| 2016-11-08 | 220425.00 | 222150.00 | 219650.00 | 221484.80 | 551 |
| 2016-11-09 | 218930.00 | 227368.29 | 218500.00 | 227134.98 | 1107 |
| 2016-11-10 | 227499.00 | 234910.00 | 227499.00 | 233750.00 | 1403 |
| 2016-11-11 | 233310.00 | 235870.00 | 232770.50 | 234860.00 | 430 |
| 2016-11-14 | 236150.00 | 237153.29 | 234930.00 | 236650.00 | 865 |
| 2016-11-15 | 236300.00 | 236370.00 | 234000.00 | 236000.00 | 665 |
| 2016-11-16 | 235101.00 | 236320.00 | 234130.00 | 235470.00 | 444 |
| 2016-11-17 | 234910.00 | 237893.29 | 234470.00 | 237550.00 | 374 |
| 2016-11-18 | 237240.00 | 237685.65 | 236000.00 | 236391.00 | 455 |
| 2016-11-21 | 236340.01 | 238050.00 | 236160.00 | 237500.00 | 379 |
| 2016-11-22 | 238589.99 | 238589.99 | 236740.00 | 237801.00 | 341 |
| 2016-11-23 | 238250.00 | 238250.00 | 236070.00 | 237070.00 | 284 |
| 2016-11-25 | 237150.00 | 237635.00 | 236510.00 | 237085.00 | 155 |
| 2016-11-28 | 236659.00 | 237660.00 | 235370.00 | 235400.00 | 249 |
| 2016-11-29 | 235795.33 | 236900.00 | 235320.00 | 236391.00 | 249 |
| 2016-11-30 | 237230.00 | 237998.90 | 236330.00 | 237000.00 | 269 |
| 2016-12-01 | 236361.00 | 240200.00 | 236340.00 | 239821.00 | 538 |
| 2016-12-02 | 240000.00 | 240000.00 | 238173.31 | 239070.00 | 300 |
| 2016-12-05 | 240250.00 | 241040.00 | 239000.00 | 240000.00 | 299 |
| 2016-12-06 | 240430.00 | 242210.00 | 239950.00 | 241836.00 | 306 |
| 2016-12-07 | 242600.00 | 246890.00 | 242410.00 | 246380.05 | 830 |
| 2016-12-08 | 247160.00 | 248820.00 | 245270.11 | 246120.00 | 462 |
| 2016-12-09 | 246000.00 | 247680.00 | 244600.00 | 247190.00 | 330 |
| 2016-12-12 | 246670.00 | 249969.00 | 246440.50 | 248888.68 | 872 |
| 2016-12-13 | 249750.00 | 250419.50 | 248110.00 | 249711.00 | 298 |
| 2016-12-14 | 249360.00 | 250786.00 | 247020.00 | 247120.00 | 302 |
| 2016-12-15 | 248061.00 | 250499.99 | 247190.00 | 248271.00 | 341 |
| 2016-12-16 | 248540.00 | 248900.00 | 246405.00 | 246405.00 | 226 |
| 2016-12-19 | 247899.00 | 248330.00 | 246700.00 | 248330.00 | 155 |
| 2016-12-20 | 248300.00 | 249585.00 | 248120.00 | 249041.00 | 276 |
| 2016-12-21 | 249100.00 | 249929.00 | 248480.00 | 248631.00 | 339 |
| 2016-12-22 | 248190.00 | 249100.00 | 247420.00 | 249000.00 | 162 |
| 2016-12-23 | 249000.00 | 249000.00 | 247200.00 | 248000.00 | 156 |
| 2016-12-27 | 248000.00 | 248625.00 | 247150.00 | 247300.00 | 197 |
| 2016-12-28 | 248000.00 | 248200.00 | 245330.00 | 245330.00 | 159 |
| 2016-12-29 | 245870.00 | 246720.00 | 244500.00 | 244500.00 | 107 |
| 2016-12-30 | 244850.00 | 245580.00 | 243930.00 | 244121.00 | 164 |
| 2017-01-03 | 246382.25 | 246730.00 | 243800.00 | 245850.00 | 407 |
| 2017-01-04 | 246600.00 | 246600.00 | 244550.00 | 246599.99 | 258 |
| 2017-01-05 | 245665.33 | 245665.33 | 243360.00 | 244851.50 | 186 |
| 2017-01-06 | 245575.00 | 245650.00 | 244190.00 | 245394.00 | 171 |
| 2017-01-09 | 244990.00 | 244990.00 | 243111.00 | 243111.00 | 174 |
| 2017-01-10 | 243000.00 | 244010.00 | 242077.00 | 242077.00 | 186 |
| 2017-01-11 | 242425.00 | 243540.00 | 241710.50 | 243160.00 | 202 |
| 2017-01-12 | 242920.00 | 242920.00 | 240580.00 | 242849.90 | 213 |
| 2017-01-13 | 242165.00 | 244690.00 | 242165.00 | 242500.05 | 367 |
| 2017-01-17 | 242300.01 | 242300.01 | 239000.00 | 239166.00 | 598 |
| 2017-01-18 | 240698.00 | 241000.00 | 239250.00 | 240700.00 | 368 |
| 2017-01-19 | 241000.00 | 241500.00 | 238730.00 | 239120.00 | 172 |
| 2017-01-20 | 240280.00 | 240980.00 | 239460.00 | 240280.00 | 166 |
| 2017-01-23 | 239500.10 | 240250.00 | 237983.82 | 238100.05 | 206 |
| 2017-01-24 | 238900.00 | 241560.00 | 238310.00 | 240940.05 | 247 |
| 2017-01-25 | 242840.00 | 246900.00 | 242160.50 | 246340.00 | 308 |
| 2017-01-26 | 247499.99 | 247640.00 | 246210.00 | 247640.00 | 206 |
| 2017-01-27 | 247420.00 | 247500.00 | 245360.00 | 246999.99 | 145 |
| 2017-01-30 | 246260.00 | 247340.00 | 244880.00 | 246500.01 | 227 |
| 2017-01-31 | 246800.00 | 247737.50 | 244640.00 | 245980.35 | 211 |
| 2017-02-01 | 247700.00 | 247774.50 | 245000.00 | 245430.00 | 321 |
| 2017-02-02 | 244718.00 | 244790.50 | 243410.00 | 244330.00 | 373 |
| 2017-02-03 | 245830.33 | 246200.00 | 244040.00 | 245646.00 | 308 |
| 2017-02-06 | 245050.00 | 245750.00 | 244621.55 | 244825.33 | 173 |
| 2017-02-07 | 245400.00 | 245650.00 | 243956.50 | 244260.00 | 216 |
| 2017-02-08 | 244599.88 | 244599.88 | 243370.00 | 244151.00 | 263 |
| 2017-02-09 | 244877.00 | 246700.00 | 244350.00 | 246000.00 | 458 |
| 2017-02-10 | 246899.80 | 246950.00 | 245490.00 | 246000.00 | 314 |
| 2017-02-13 | 246800.00 | 249270.00 | 246800.00 | 248340.05 | 367 |
| 2017-02-14 | 248750.00 | 250440.00 | 247810.00 | 250419.00 | 388 |
| 2017-02-15 | 250418.99 | 250990.00 | 249240.00 | 250990.00 | 784 |
| 2017-02-16 | 251000.00 | 251610.00 | 249160.00 | 251500.00 | 455 |
| 2017-02-17 | 250800.00 | 252860.00 | 250059.97 | 252838.00 | 317 |
| 2017-02-21 | 253100.00 | 254380.00 | 252759.50 | 253690.00 | 554 |
| 2017-02-22 | 253600.00 | 254500.00 | 252580.00 | 254151.00 | 386 |
| 2017-02-23 | 254520.00 | 255200.00 | 253730.00 | 254900.00 | 393 |
| 2017-02-24 | 254560.00 | 255200.00 | 253810.00 | 255040.00 | 536 |
| 2017-02-27 | 256231.00 | 256760.00 | 255501.00 | 255795.00 | 445 |
| 2017-02-28 | 256329.96 | 258270.00 | 255870.00 | 257100.00 | 1021 |
| 2017-03-01 | 261815.00 | 266020.00 | 261370.00 | 266013.00 | 994 |
| 2017-03-02 | 266390.00 | 266445.00 | 263260.50 | 263600.00 | 387 |
| 2017-03-03 | 263780.00 | 264690.00 | 262700.00 | 263160.00 | 256 |
| 2017-03-06 | 263151.00 | 263760.00 | 261500.00 | 262800.01 | 197 |
| 2017-03-07 | 263100.00 | 263560.00 | 262500.00 | 262860.00 | 213 |
| 2017-03-08 | 263900.00 | 263900.00 | 262280.00 | 262350.00 | 267 |
| 2017-03-09 | 263480.00 | 263619.50 | 262380.00 | 262866.00 | 314 |
| 2017-03-10 | 263500.00 | 263800.00 | 261659.80 | 262491.00 | 552 |
| 2017-03-13 | 262880.00 | 263340.00 | 262040.00 | 262990.00 | 295 |
| 2017-03-14 | 262880.00 | 263099.55 | 261390.00 | 261900.00 | 408 |
| 2017-03-15 | 262000.00 | 262500.00 | 260605.53 | 261787.00 | 692 |
| 2017-03-16 | 262910.00 | 263050.00 | 260600.00 | 260919.00 | 303 |
| 2017-03-17 | 260320.01 | 260475.00 | 258609.50 | 258952.00 | 377 |
| 2017-03-20 | 258650.00 | 259270.00 | 257597.50 | 258000.00 | 190 |
| 2017-03-21 | 257900.01 | 258300.00 | 253651.00 | 253651.00 | 392 |
| 2017-03-22 | 253200.00 | 254900.00 | 252400.00 | 253880.00 | 245 |
| 2017-03-23 | 254120.00 | 257020.00 | 253900.00 | 254702.01 | 261 |
| 2017-03-24 | 255440.00 | 255440.00 | 252100.00 | 252301.00 | 275 |
| 2017-03-27 | 250100.00 | 251270.00 | 248810.00 | 250881.00 | 520 |
| 2017-03-28 | 251299.99 | 252999.78 | 249660.00 | 252520.00 | 411 |
| 2017-03-29 | 252419.99 | 252419.99 | 249761.00 | 249761.00 | 276 |
| 2017-03-30 | 249500.00 | 251831.00 | 249040.00 | 251800.00 | 287 |
| 2017-03-31 | 251500.00 | 251620.00 | 249850.00 | 249850.00 | 295 |
| 2017-04-03 | 250121.00 | 250600.00 | 248523.00 | 250600.00 | 219 |
| 2017-04-04 | 250000.01 | 250696.33 | 249323.50 | 250550.00 | 386 |
| 2017-04-05 | 251400.00 | 252424.44 | 248900.01 | 248900.01 | 318 |
| 2017-04-06 | 249099.00 | 250463.46 | 248000.00 | 250290.00 | 146 |
| 2017-04-07 | 248998.00 | 250396.75 | 248370.00 | 249465.00 | 176 |
| 2017-04-10 | 249559.99 | 250930.00 | 249359.99 | 250399.00 | 319 |
| 2017-04-11 | 248947.00 | 249720.00 | 247875.00 | 248601.00 | 305 |
| 2017-04-12 | 248200.00 | 248400.00 | 247341.00 | 247930.00 | 182 |
| 2017-04-13 | 247380.00 | 248140.00 | 245000.00 | 245000.00 | 236 |
| 2017-04-17 | 245860.00 | 247026.08 | 244415.50 | 246700.00 | 244 |
| 2017-04-18 | 246340.00 | 246400.00 | 245000.00 | 245750.00 | 135 |
| 2017-04-19 | 246050.00 | 246684.22 | 243600.00 | 244047.00 | 256 |
| 2017-04-20 | 244701.00 | 247950.00 | 244701.00 | 247200.05 | 173 |
| 2017-04-21 | 247850.00 | 247850.00 | 245060.00 | 245550.00 | 183 |
| 2017-04-24 | 248998.99 | 249000.00 | 246880.00 | 248850.00 | 179 |
| 2017-04-25 | 250125.00 | 252000.00 | 250125.00 | 251231.00 | 362 |
| 2017-04-26 | 251231.00 | 253390.00 | 250919.97 | 251351.00 | 263 |
| 2017-04-27 | 251460.00 | 251600.00 | 248475.00 | 249950.00 | 257 |
| 2017-04-28 | 249500.00 | 249500.00 | 246750.00 | 247780.00 | 251 |
| 2017-05-01 | 248460.00 | 249420.00 | 248000.00 | 248270.00 | 180 |
| 2017-05-02 | 248900.00 | 249460.00 | 248000.00 | 249010.00 | 220 |
| 2017-05-03 | 248900.00 | 250825.00 | 248900.00 | 250000.00 | 214 |
| 2017-05-04 | 251200.00 | 252000.00 | 249400.00 | 249540.00 | 286 |
| 2017-05-05 | 250530.00 | 250530.00 | 249100.00 | 250000.00 | 351 |
| 2017-05-08 | 250000.00 | 250000.00 | 246401.00 | 247160.00 | 347 |
| 2017-05-09 | 247750.00 | 247940.00 | 245000.00 | 246000.00 | 371 |
| 2017-05-10 | 245800.00 | 245850.00 | 245100.00 | 245849.95 | 362 |
| 2017-05-11 | 245769.96 | 245769.96 | 243770.00 | 245240.00 | 234 |
| 2017-05-12 | 244725.00 | 245590.00 | 244146.00 | 245220.00 | 196 |
| 2017-05-15 | 246200.00 | 246276.87 | 245370.89 | 245800.00 | 273 |
| 2017-05-16 | 246450.00 | 246450.00 | 245200.00 | 245701.00 | 147 |
| 2017-05-17 | 244499.97 | 244680.00 | 242500.00 | 243110.00 | 471 |
| 2017-05-18 | 243000.00 | 244450.00 | 242180.00 | 242510.00 | 288 |
| 2017-05-19 | 243355.00 | 246220.00 | 242840.54 | 244910.00 | 254 |
| 2017-05-22 | 247499.90 | 248270.00 | 246200.50 | 247820.00 | 482 |
| 2017-05-23 | 248100.00 | 248690.00 | 247390.00 | 248121.00 | 327 |
| 2017-05-24 | 248501.00 | 248501.00 | 246910.00 | 247478.91 | 400 |
| 2017-05-25 | 248120.00 | 248620.00 | 247110.00 | 247850.00 | 190 |
| 2017-05-26 | 247730.00 | 248820.00 | 247690.00 | 248540.00 | 247 |
| 2017-05-30 | 249010.00 | 249010.00 | 247025.00 | 248101.00 | 342 |
| 2017-05-31 | 248000.00 | 248467.22 | 246520.00 | 248440.00 | 889 |
| 2017-06-01 | 248530.00 | 250290.22 | 247610.00 | 250000.00 | 1110 |
| 2017-06-02 | 249700.00 | 250600.00 | 248936.00 | 249660.00 | 532 |
| 2017-06-05 | 249859.99 | 250735.15 | 249660.00 | 250000.00 | 301 |
| 2017-06-06 | 249200.01 | 250012.00 | 248650.00 | 249300.00 | 332 |
| 2017-06-07 | 249330.00 | 250105.00 | 249000.00 | 249621.00 | 388 |
| 2017-06-08 | 249500.00 | 251820.00 | 249500.00 | 250305.00 | 439 |
| 2017-06-09 | 251660.00 | 255180.00 | 251280.00 | 254965.00 | 465 |
| 2017-06-12 | 254965.00 | 255900.00 | 253900.00 | 255900.00 | 264 |
| 2017-06-13 | 257100.00 | 257698.05 | 256495.00 | 257200.00 | 363 |
| 2017-06-14 | 256500.00 | 257200.00 | 254000.00 | 257150.00 | 319 |
| 2017-06-15 | 255920.00 | 256300.00 | 254440.00 | 255596.00 | 298 |
| 2017-06-16 | 256070.00 | 256450.10 | 255130.00 | 256450.10 | 567 |
| 2017-06-19 | 256960.00 | 257944.64 | 256310.00 | 257320.00 | 286 |
| 2017-06-20 | 256900.01 | 257290.00 | 255740.00 | 255860.00 | 226 |
| 2017-06-21 | 256400.00 | 256400.00 | 254160.00 | 254400.00 | 173 |
| 2017-06-22 | 253480.00 | 254040.00 | 252510.00 | 252620.00 | 224 |
| 2017-06-23 | 253300.00 | 253300.00 | 250000.00 | 251800.00 | 268 |
| 2017-06-26 | 252150.00 | 252450.00 | 250580.00 | 251480.00 | 348 |
| 2017-06-27 | 251520.00 | 252065.00 | 250165.00 | 251310.00 | 264 |
| 2017-06-28 | 251920.00 | 255230.00 | 251920.00 | 254660.00 | 355 |
| 2017-06-29 | 256170.00 | 256610.00 | 253030.00 | 253901.00 | 316 |
| 2017-06-30 | 254240.00 | 255160.00 | 253980.00 | 254700.00 | 255 |
| 2017-07-03 | 254990.00 | 258970.00 | 254990.00 | 257980.00 | 216 |
| 2017-07-05 | 257402.00 | 258750.02 | 257178.00 | 257500.00 | 253 |
| 2017-07-06 | 257640.00 | 257862.00 | 255150.00 | 255550.00 | 255 |
| 2017-07-07 | 255820.00 | 257000.00 | 254840.00 | 256780.00 | 280 |
| 2017-07-10 | 256750.00 | 257014.99 | 255050.00 | 255400.00 | 238 |
| 2017-07-11 | 255199.96 | 256270.00 | 252254.15 | 255499.99 | 676 |
| 2017-07-12 | 255499.99 | 256131.50 | 254500.00 | 256000.00 | 704 |
| 2017-07-13 | 256300.00 | 256300.00 | 255180.00 | 256000.00 | 522 |
| 2017-07-14 | 255149.00 | 256262.00 | 254400.00 | 256020.00 | 436 |
| 2017-07-17 | 255950.01 | 257665.00 | 255650.00 | 256200.01 | 409 |
| 2017-07-18 | 256390.00 | 256880.00 | 255860.00 | 256100.01 | 215 |
| 2017-07-19 | 256600.00 | 257786.00 | 256600.00 | 257500.00 | 224 |
| 2017-07-20 | 257800.00 | 258300.00 | 257415.00 | 257651.00 | 223 |
| 2017-07-21 | 257779.00 | 257779.00 | 256540.01 | 257644.99 | 250 |
| 2017-07-24 | 257644.00 | 258210.00 | 257020.00 | 257689.00 | 198 |
| 2017-07-25 | 258730.00 | 260060.00 | 258660.33 | 259410.02 | 375 |
| 2017-07-26 | 259600.00 | 260741.00 | 259300.00 | 259600.00 | 223 |
| 2017-07-27 | 259390.00 | 259860.00 | 258760.00 | 259709.00 | 162 |
| 2017-07-28 | 259820.00 | 261560.00 | 258471.58 | 261026.00 | 200 |
| 2017-07-31 | 261604.00 | 263441.00 | 261370.00 | 262786.00 | 287 |
| 2017-08-01 | 263929.00 | 264500.00 | 262700.00 | 264321.01 | 133 |
| 2017-08-02 | 264680.00 | 266950.00 | 264500.00 | 266730.00 | 279 |
| 2017-08-03 | 266625.00 | 268430.21 | 266200.50 | 268370.20 | 332 |
| 2017-08-04 | 268600.00 | 270000.00 | 268160.00 | 270000.00 | 252 |
| 2017-08-07 | 266350.00 | 267610.00 | 265850.00 | 266985.00 | 221 |
| 2017-08-08 | 266860.00 | 267360.00 | 264566.00 | 264566.00 | 178 |
| 2017-08-09 | 263390.00 | 267225.01 | 263270.00 | 267030.00 | 295 |
| 2017-08-10 | 265730.00 | 266710.98 | 264601.00 | 264601.00 | 193 |
| 2017-08-11 | 264660.00 | 265500.00 | 263000.00 | 263000.00 | 173 |
| 2017-08-14 | 264999.99 | 266543.00 | 264999.99 | 266369.99 | 170 |
| 2017-08-15 | 267100.00 | 267380.00 | 266012.00 | 266795.00 | 331 |
| 2017-08-16 | 267000.00 | 268700.00 | 266590.00 | 267856.00 | 343 |
| 2017-08-17 | 268100.00 | 268440.00 | 266635.64 | 267075.00 | 609 |
| 2017-08-18 | 266100.00 | 268761.00 | 265612.00 | 267377.00 | 490 |
| 2017-08-21 | 267301.00 | 268614.00 | 266600.00 | 268540.00 | 278 |
| 2017-08-22 | 268252.00 | 271369.31 | 268252.00 | 270960.00 | 290 |
| 2017-08-23 | 269000.09 | 271198.66 | 269000.09 | 270430.00 | 192 |
| 2017-08-24 | 270500.00 | 270630.00 | 267590.00 | 268565.05 | 276 |
| 2017-08-25 | 268820.00 | 270550.00 | 268820.00 | 269761.00 | 196 |
| 2017-08-28 | 270400.00 | 270400.00 | 267449.64 | 268035.00 | 282 |
| 2017-08-29 | 267250.00 | 268160.00 | 266045.15 | 268090.00 | 270 |
| 2017-08-30 | 268449.99 | 271470.00 | 268100.00 | 270420.00 | 269 |
| 2017-08-31 | 271000.00 | 272857.00 | 270985.33 | 271450.00 | 229 |
| 2017-09-01 | 272800.00 | 272885.00 | 271040.00 | 271061.80 | 207 |
| 2017-09-05 | 270350.00 | 270395.00 | 264600.00 | 265744.00 | 519 |
| 2017-09-06 | 266500.00 | 266859.00 | 265160.00 | 265420.00 | 379 |
| 2017-09-07 | 265760.00 | 265760.00 | 259040.00 | 260500.01 | 576 |
| 2017-09-08 | 260500.00 | 263819.97 | 260490.00 | 263600.00 | 209 |
| 2017-09-11 | 267005.00 | 268879.50 | 266100.00 | 266870.00 | 228 |
| 2017-09-12 | 267400.00 | 268000.00 | 266797.78 | 267911.00 | 196 |
| 2017-09-13 | 267100.00 | 268570.00 | 266890.00 | 268450.00 | 190 |
| 2017-09-14 | 268400.00 | 268620.00 | 267760.00 | 268322.00 | 194 |
| 2017-09-15 | 268800.00 | 270510.00 | 268680.00 | 270200.00 | 379 |
| 2017-09-18 | 270980.00 | 272580.00 | 270340.00 | 272480.00 | 293 |
| 2017-09-19 | 271950.00 | 274849.99 | 271950.00 | 274849.99 | 315 |
| 2017-09-20 | 275040.00 | 275820.00 | 273730.00 | 275629.99 | 729 |
| 2017-09-21 | 275474.90 | 275740.00 | 274600.00 | 274600.00 | 266 |
| 2017-09-22 | 274165.02 | 274200.00 | 272000.00 | 273139.00 | 207 |
| 2017-09-25 | 273379.00 | 273860.66 | 271250.00 | 273660.00 | 184 |
| 2017-09-26 | 273700.00 | 274270.00 | 272600.00 | 272800.00 | 172 |
| 2017-09-27 | 274260.00 | 275745.00 | 273800.61 | 274940.00 | 162 |
| 2017-09-28 | 275870.00 | 275945.00 | 273825.00 | 274770.00 | 101 |
| 2017-09-29 | 274900.00 | 274950.00 | 273755.00 | 274740.00 | 203 |
| 2017-10-02 | 274999.00 | 278010.00 | 274500.00 | 278010.00 | 225 |
| 2017-10-03 | 278200.01 | 279660.00 | 277000.00 | 278699.99 | 226 |
| 2017-10-04 | 279199.99 | 279960.00 | 278384.84 | 278670.00 | 148 |
| 2017-10-05 | 279350.00 | 282000.00 | 278780.00 | 280360.00 | 306 |
| 2017-10-06 | 281029.99 | 281180.00 | 279280.00 | 281000.00 | 198 |
| 2017-10-09 | 281460.00 | 281700.00 | 280000.00 | 281089.00 | 2079 |
| 2017-10-10 | 281000.00 | 282270.00 | 280800.00 | 281950.00 | 260 |
| 2017-10-11 | 282099.99 | 282099.99 | 279760.00 | 281085.00 | 244 |
| 2017-10-12 | 281410.00 | 281800.00 | 278980.00 | 279383.00 | 160 |
| 2017-10-13 | 280240.00 | 281930.00 | 279780.00 | 280850.00 | 207 |
| 2017-10-16 | 281800.00 | 282880.10 | 281410.00 | 281960.00 | 270 |
| 2017-10-17 | 282999.99 | 282999.99 | 279900.00 | 281050.00 | 170 |
| 2017-10-18 | 281715.00 | 282130.00 | 280790.00 | 281290.00 | 129 |
| 2017-10-19 | 280499.99 | 280960.00 | 279700.00 | 280815.00 | 224 |
| 2017-10-20 | 281779.99 | 283390.00 | 281460.00 | 283352.50 | 234 |
| 2017-10-23 | 283520.00 | 284574.99 | 283220.00 | 284198.00 | 218 |
| 2017-10-24 | 284800.00 | 285950.00 | 284335.00 | 284570.00 | 291 |
| 2017-10-25 | 285350.00 | 285350.00 | 281600.00 | 283035.00 | 260 |
| 2017-10-26 | 284290.00 | 284640.00 | 281870.00 | 282810.00 | 245 |
| 2017-10-27 | 282699.90 | 282799.00 | 280660.00 | 281600.00 | 197 |
| 2017-10-30 | 282150.00 | 282790.00 | 281190.00 | 281940.00 | 238 |
| 2017-10-31 | 282100.00 | 282100.00 | 279690.00 | 280470.00 | 307 |
| 2017-11-01 | 282199.99 | 282199.99 | 280000.01 | 280000.01 | 257 |
| 2017-11-02 | 280000.00 | 283434.00 | 278930.00 | 283434.00 | 184 |
| 2017-11-03 | 282698.99 | 282698.99 | 280470.01 | 280470.01 | 118 |
| 2017-11-06 | 279629.70 | 281320.00 | 278000.00 | 280170.00 | 170 |
| 2017-11-07 | 281600.00 | 282290.00 | 278750.00 | 279360.98 | 192 |
| 2017-11-08 | 279899.90 | 279899.90 | 276600.00 | 276676.00 | 258 |
| 2017-11-09 | 276100.00 | 276895.00 | 272795.00 | 276556.00 | 383 |
| 2017-11-10 | 275281.00 | 275660.00 | 273212.76 | 275660.00 | 209 |
| 2017-11-13 | 275199.99 | 277290.00 | 274815.00 | 276347.00 | 122 |
| 2017-11-14 | 275570.00 | 275860.00 | 273930.00 | 274810.00 | 212 |
| 2017-11-15 | 273700.00 | 274110.00 | 272150.00 | 272730.00 | 221 |
| 2017-11-16 | 273680.00 | 275200.00 | 272660.00 | 272700.00 | 127 |
| 2017-11-17 | 272300.00 | 272540.00 | 270250.00 | 271410.00 | 285 |
| 2017-11-20 | 271640.00 | 272950.00 | 270800.00 | 272005.00 | 136 |
| 2017-11-21 | 272600.00 | 275257.51 | 272600.00 | 275000.00 | 324 |
| 2017-11-22 | 275050.00 | 275050.00 | 273390.00 | 275000.00 | 605 |
| 2017-11-24 | 274800.00 | 275220.00 | 274000.00 | 274417.01 | 157 |
| 2017-11-27 | 275000.00 | 276470.00 | 274450.01 | 276230.00 | 279 |
| 2017-11-28 | 276540.00 | 281875.59 | 276540.00 | 280440.00 | 389 |
| 2017-11-29 | 281700.00 | 287900.00 | 281700.00 | 284899.99 | 562 |
| 2017-11-30 | 284650.00 | 291500.00 | 284650.00 | 291500.00 | 635 |
| 2017-12-01 | 290634.00 | 292170.00 | 284750.00 | 291000.20 | 509 |
| 2017-12-04 | 294450.00 | 299080.00 | 294450.00 | 295490.00 | 567 |
| 2017-12-05 | 296999.99 | 297000.00 | 293320.00 | 294105.00 | 446 |
| 2017-12-06 | 293581.01 | 295130.00 | 292300.00 | 294146.00 | 207 |
| 2017-12-07 | 294000.00 | 295000.00 | 292580.00 | 294100.00 | 133 |
| 2017-12-08 | 295320.00 | 295560.00 | 292910.00 | 294385.33 | 188 |
| 2017-12-11 | 295021.00 | 295479.98 | 293100.00 | 295479.98 | 374 |
| 2017-12-12 | 296500.00 | 299790.00 | 296000.00 | 298630.00 | 357 |
| 2017-12-13 | 298180.00 | 299320.00 | 296026.00 | 296180.00 | 263 |
| 2017-12-14 | 296750.00 | 297000.00 | 293990.00 | 295815.00 | 189 |
| 2017-12-15 | 297080.00 | 298880.00 | 296080.00 | 296280.00 | 494 |
| 2017-12-18 | 298150.00 | 300300.00 | 298150.00 | 299360.00 | 439 |
| 2017-12-19 | 301000.00 | 301000.00 | 296740.00 | 296992.00 | 376 |
| 2017-12-20 | 298600.00 | 299990.00 | 296260.00 | 296500.00 | 376 |
| 2017-12-21 | 297559.99 | 299200.00 | 297260.00 | 298200.00 | 174 |
| 2017-12-22 | 298650.00 | 298829.00 | 295710.00 | 296400.30 | 171 |
| 2017-12-26 | 296400.30 | 297800.00 | 296000.00 | 296370.00 | 126 |
| 2017-12-27 | 296020.00 | 298119.99 | 296000.00 | 298119.99 | 143 |
| 2017-12-28 | 298611.00 | 299910.00 | 298200.00 | 299210.00 | 217 |
| 2017-12-29 | 300000.00 | 300000.00 | 297540.00 | 297600.01 | 284 |
| 2018-01-02 | 297400.00 | 298000.00 | 294000.00 | 295755.01 | 343 |
| 2018-01-03 | 296200.00 | 299920.00 | 295801.00 | 299904.98 | 187 |
| 2018-01-04 | 300450.00 | 302980.00 | 300000.00 | 300516.00 | 534 |
| 2018-01-05 | 302199.99 | 302430.00 | 297900.00 | 301525.00 | 308 |
| 2018-01-08 | 299500.00 | 304530.00 | 299500.00 | 304180.00 | 475 |
| 2018-01-09 | 305784.00 | 306279.60 | 303880.00 | 304500.00 | 625 |
| 2018-01-10 | 304625.00 | 308599.50 | 303930.00 | 308350.00 | 353 |
| 2018-01-11 | 309000.00 | 310760.00 | 308799.50 | 309950.00 | 433 |
| 2018-01-12 | 310100.00 | 315390.00 | 309910.00 | 315225.00 | 447 |
| 2018-01-16 | 319620.00 | 321060.00 | 313980.00 | 315261.00 | 540 |
| 2018-01-17 | 317800.00 | 323630.01 | 315561.00 | 321469.00 | 292 |
| 2018-01-18 | 324300.00 | 324300.00 | 319620.00 | 320000.00 | 617 |
| 2018-01-19 | 320800.00 | 321000.00 | 318191.00 | 320238.00 | 435 |
| 2018-01-22 | 320129.99 | 324064.00 | 320085.00 | 324064.00 | 372 |
| 2018-01-23 | 324500.00 | 324618.99 | 319392.50 | 322885.00 | 380 |
| 2018-01-24 | 323551.00 | 325230.00 | 322000.00 | 323480.00 | 333 |
| 2018-01-25 | 324600.00 | 324600.00 | 321520.00 | 322850.00 | 164 |
| 2018-01-26 | 323100.00 | 325915.00 | 323100.00 | 325915.00 | 370 |
| 2018-01-29 | 325650.00 | 326350.00 | 322910.00 | 323499.99 | 195 |
| 2018-01-30 | 322479.99 | 324914.50 | 322155.00 | 323000.00 | 862 |
| 2018-01-31 | 323000.00 | 323500.00 | 321010.00 | 323375.05 | 586 |
| 2018-02-01 | 322300.01 | 326110.00 | 322000.00 | 325900.00 | 452 |
| 2018-02-02 | 324351.00 | 324380.00 | 312030.00 | 314339.90 | 644 |
| 2018-02-05 | 308500.00 | 311850.00 | 295000.00 | 295600.00 | 1023 |
| 2018-02-06 | 293150.00 | 303430.95 | 288540.00 | 303000.00 | 1177 |
| 2018-02-07 | 304200.00 | 306710.00 | 301000.00 | 301000.00 | 524 |
| 2018-02-08 | 301190.00 | 301190.00 | 288000.00 | 288000.00 | 645 |
| 2018-02-09 | 293859.00 | 296296.00 | 285250.00 | 294140.01 | 907 |
| 2018-02-12 | 298100.00 | 301020.00 | 295000.00 | 298940.00 | 428 |
| 2018-02-13 | 296400.00 | 298508.28 | 294500.00 | 297500.00 | 308 |
| 2018-02-14 | 295960.00 | 301180.00 | 294457.58 | 301005.00 | 183 |
| 2018-02-15 | 303579.99 | 305998.99 | 301100.00 | 305998.99 | 256 |
| 2018-02-16 | 304650.00 | 309590.00 | 304650.00 | 306000.00 | 367 |
| 2018-02-20 | 305399.99 | 306805.00 | 303660.00 | 304904.00 | 232 |
| 2018-02-21 | 304470.00 | 307770.00 | 301240.00 | 301530.00 | 230 |
| 2018-02-22 | 302500.00 | 305020.00 | 300345.00 | 301404.00 | 315 |
| 2018-02-23 | 301860.00 | 306399.99 | 301425.00 | 304020.01 | 391 |
| 2018-02-26 | 311240.00 | 316520.00 | 308455.00 | 316126.00 | 839 |
| 2018-02-27 | 318150.00 | 319500.00 | 314345.00 | 314345.00 | 574 |
| 2018-02-28 | 316100.00 | 317410.00 | 310250.00 | 310250.00 | 314 |
| 2018-03-01 | 311000.00 | 313000.01 | 301405.00 | 302945.81 | 392 |
| 2018-03-02 | 300980.00 | 303692.82 | 299360.00 | 303100.00 | 319 |
| 2018-03-05 | 302000.00 | 306499.00 | 300240.00 | 304500.00 | 210 |
| 2018-03-06 | 306999.99 | 307499.00 | 304400.00 | 307005.00 | 182 |
| 2018-03-07 | 303900.00 | 307560.00 | 303430.00 | 306756.00 | 209 |
| 2018-03-08 | 306400.00 | 310994.00 | 305240.00 | 307700.00 | 259 |
| 2018-03-09 | 311540.00 | 319780.00 | 309355.00 | 319600.00 | 530 |
| 2018-03-12 | 319320.00 | 320000.00 | 317130.00 | 317746.00 | 343 |
| 2018-03-13 | 318020.00 | 319860.00 | 313395.00 | 314039.00 | 429 |
| 2018-03-14 | 315485.00 | 315485.00 | 309435.00 | 310655.40 | 314 |
| 2018-03-15 | 312501.00 | 313950.00 | 308000.00 | 311601.00 | 236 |
| 2018-03-16 | 313339.99 | 313339.99 | 309880.00 | 310630.00 | 240 |
| 2018-03-19 | 310399.99 | 310513.10 | 304100.00 | 305980.00 | 271 |
| 2018-03-20 | 307501.00 | 308210.00 | 305810.00 | 307100.00 | 180 |
| 2018-03-21 | 308950.00 | 310720.00 | 306020.00 | 307600.00 | 273 |
| 2018-03-22 | 304730.00 | 304730.00 | 295950.22 | 296949.33 | 641 |
| 2018-03-23 | 297439.99 | 298389.00 | 288450.00 | 288755.00 | 513 |
| 2018-03-26 | 295500.00 | 299925.00 | 293454.76 | 299499.90 | 426 |
| 2018-03-27 | 301000.01 | 302590.00 | 292380.00 | 294650.00 | 301 |
| 2018-03-28 | 296400.00 | 298145.00 | 291640.00 | 295041.00 | 281 |
| 2018-03-29 | 296540.00 | 301517.76 | 296540.00 | 299100.00 | 310 |
| 2018-04-02 | 298620.00 | 299100.00 | 288739.99 | 293410.00 | 463 |
| 2018-04-03 | 295479.99 | 297325.00 | 291885.00 | 296850.01 | 176 |
| 2018-04-04 | 291100.01 | 300900.00 | 291100.01 | 299850.00 | 357 |
| 2018-04-05 | 301410.00 | 304200.00 | 300500.00 | 301750.00 | 427 |
| 2018-04-06 | 298810.00 | 299750.00 | 290990.00 | 293999.99 | 364 |
| 2018-04-09 | 296150.00 | 298000.00 | 292560.00 | 292671.00 | 261 |
| 2018-04-10 | 296760.00 | 299500.00 | 296300.00 | 296556.00 | 309 |
| 2018-04-11 | 295250.00 | 295500.09 | 292690.00 | 293249.00 | 209 |
| 2018-04-12 | 295320.00 | 299370.00 | 295000.00 | 297021.00 | 250 |
| 2018-04-13 | 299200.00 | 299960.00 | 294300.00 | 295891.00 | 210 |
| 2018-04-16 | 297948.99 | 299892.39 | 296600.00 | 297181.00 | 241 |
| 2018-04-17 | 299498.99 | 300950.00 | 298590.00 | 298701.00 | 209 |
| 2018-04-18 | 300170.00 | 301300.00 | 299130.00 | 299205.00 | 135 |
| 2018-04-19 | 299999.80 | 302000.00 | 298990.00 | 300300.00 | 142 |
| 2018-04-20 | 301680.00 | 301680.00 | 298450.00 | 300140.00 | 139 |
| 2018-04-23 | 300998.00 | 301420.00 | 298000.00 | 298821.00 | 183 |
| 2018-04-24 | 299599.99 | 300750.00 | 293000.00 | 295734.00 | 281 |
| 2018-04-25 | 294660.00 | 296010.00 | 291994.86 | 295279.00 | 239 |
| 2018-04-26 | 296750.00 | 296760.00 | 294400.00 | 295769.00 | 115 |
| 2018-04-27 | 295850.00 | 296455.00 | 293980.00 | 295995.00 | 138 |
| 2018-04-30 | 296900.00 | 297240.00 | 290650.00 | 290650.00 | 319 |
| 2018-05-01 | 291150.00 | 292730.00 | 289170.00 | 292730.00 | 393 |
| 2018-05-02 | 291850.00 | 292400.00 | 289750.00 | 290450.00 | 306 |
| 2018-05-03 | 289171.00 | 289171.00 | 284850.00 | 287051.00 | 496 |
| 2018-05-04 | 288200.00 | 294349.00 | 280427.97 | 292600.00 | 673 |
| 2018-05-07 | 294720.00 | 297500.00 | 293700.00 | 295600.00 | 253 |
| 2018-05-08 | 295560.00 | 295770.00 | 292240.00 | 295700.00 | 268 |
| 2018-05-09 | 295000.05 | 300000.00 | 294950.00 | 299990.95 | 212 |
| 2018-05-10 | 300140.02 | 301630.00 | 298635.00 | 301630.00 | 253 |
| 2018-05-11 | 300300.01 | 303530.00 | 298360.00 | 298770.00 | 281 |
| 2018-05-14 | 299999.99 | 300730.00 | 298100.00 | 298200.00 | 166 |
| 2018-05-15 | 297555.00 | 298155.00 | 294420.00 | 296200.00 | 211 |
| 2018-05-16 | 295700.00 | 297580.00 | 295000.00 | 296300.00 | 111 |
| 2018-05-17 | 296750.00 | 296840.00 | 295000.00 | 296439.99 | 130 |
| 2018-05-18 | 296439.99 | 296439.99 | 293965.00 | 294380.00 | 171 |
| 2018-05-21 | 296200.00 | 297775.00 | 295745.00 | 296620.00 | 218 |
| 2018-05-22 | 297300.00 | 298300.00 | 296005.52 | 296991.00 | 171 |
| 2018-05-23 | 296500.00 | 296580.00 | 292647.46 | 294400.00 | 284 |
| 2018-05-24 | 293980.00 | 294110.00 | 291221.50 | 291850.01 | 194 |
| 2018-05-25 | 291599.99 | 292370.00 | 290099.95 | 290886.00 | 225 |
| 2018-05-29 | 289700.00 | 289700.00 | 283600.00 | 286000.01 | 883 |
| 2018-05-30 | 288499.99 | 293115.61 | 288300.00 | 292000.00 | 584 |
| 2018-05-31 | 291000.00 | 291700.00 | 287200.00 | 287200.00 | 410 |
| 2018-06-01 | 290080.00 | 291000.00 | 288470.00 | 289200.00 | 210 |
| 2018-06-04 | 290095.00 | 291080.00 | 288000.00 | 288000.01 | 173 |
| 2018-06-05 | 288000.00 | 288100.00 | 286200.00 | 286700.00 | 254 |
| 2018-06-06 | 287680.00 | 291260.51 | 287680.00 | 290722.00 | 315 |
| 2018-06-07 | 291900.00 | 294000.00 | 291110.00 | 292900.00 | 304 |
| 2018-06-08 | 292300.00 | 294540.00 | 291645.48 | 294055.00 | 154 |
| 2018-06-11 | 294600.00 | 295302.50 | 292770.00 | 292770.00 | 184 |
| 2018-06-12 | 293450.00 | 294190.00 | 292370.00 | 293005.00 | 168 |
| 2018-06-13 | 293100.00 | 294020.00 | 291825.03 | 292769.00 | 172 |
| 2018-06-14 | 292800.00 | 292800.00 | 288978.00 | 289669.90 | 278 |
| 2018-06-15 | 289599.86 | 289599.86 | 286200.00 | 287626.00 | 337 |
| 2018-06-18 | 286100.00 | 287850.00 | 285700.00 | 287600.00 | 166 |
| 2018-06-19 | 286450.00 | 287164.34 | 284800.00 | 286699.90 | 253 |
| 2018-06-20 | 286780.00 | 286780.00 | 285000.00 | 285000.00 | 346 |
| 2018-06-21 | 285300.00 | 285800.00 | 283600.00 | 285000.00 | 492 |
| 2018-06-22 | 285900.00 | 287310.00 | 285401.00 | 286541.09 | 546 |
| 2018-06-25 | 285000.00 | 285704.84 | 282499.95 | 284640.00 | 335 |
| 2018-06-26 | 283200.00 | 287000.00 | 282400.00 | 284500.00 | 505 |
| 2018-06-27 | 284500.01 | 285700.00 | 281600.00 | 281600.00 | 602 |
| 2018-06-28 | 282950.00 | 285625.00 | 282000.00 | 284920.00 | 545 |
| 2018-06-29 | 286700.00 | 288080.00 | 282000.00 | 282040.01 | 424 |
| 2018-07-02 | 282050.00 | 284500.78 | 282050.00 | 283800.00 | 130 |
| 2018-07-03 | 284899.99 | 285000.01 | 281600.00 | 282000.00 | 118 |
| 2018-07-05 | 282400.00 | 284203.00 | 282140.00 | 283635.00 | 172 |
| 2018-07-06 | 283140.00 | 285406.00 | 282840.00 | 283700.00 | 83 |
| 2018-07-09 | 285000.00 | 286720.00 | 284515.00 | 286720.00 | 117 |
| 2018-07-10 | 287499.00 | 287770.00 | 286070.00 | 286385.01 | 150 |
| 2018-07-11 | 285500.00 | 289500.00 | 285010.17 | 288481.00 | 416 |
| 2018-07-12 | 288550.00 | 289800.00 | 286161.00 | 288000.00 | 466 |
| 2018-07-13 | 288000.00 | 290100.00 | 287221.00 | 290000.01 | 594 |
| 2018-07-16 | 288800.00 | 290920.00 | 288800.00 | 289000.00 | 313 |
| 2018-07-17 | 289220.00 | 289800.00 | 287560.00 | 288500.00 | 205 |
| 2018-07-18 | 295060.00 | 304100.00 | 295060.00 | 303210.00 | 1048 |
| 2018-07-19 | 303210.00 | 303549.00 | 298205.00 | 299000.00 | 279 |
| 2018-07-20 | 298005.00 | 299380.00 | 298005.00 | 299380.00 | 247 |
| 2018-07-23 | 298900.00 | 301560.44 | 298835.00 | 300230.00 | 461 |
| 2018-07-24 | 300650.00 | 303400.00 | 300400.01 | 300400.01 | 226 |
| 2018-07-25 | 299999.99 | 300500.00 | 297888.00 | 299816.00 | 232 |
| 2018-07-26 | 300300.00 | 302000.00 | 300300.00 | 300501.00 | 240 |
| 2018-07-27 | 300500.00 | 302749.00 | 300500.00 | 302000.00 | 328 |
| 2018-07-30 | 301240.00 | 304399.50 | 301240.00 | 303432.00 | 378 |
| 2018-07-31 | 303400.00 | 303400.00 | 301079.55 | 301550.00 | 491 |
| 2018-08-01 | 302500.00 | 303900.00 | 300770.00 | 301200.00 | 235 |
| 2018-08-02 | 300550.00 | 302174.99 | 299000.00 | 301160.00 | 230 |
| 2018-08-03 | 302300.00 | 304990.00 | 301720.00 | 304671.00 | 274 |
| 2018-08-06 | 308999.93 | 315015.00 | 308600.00 | 311805.50 | 653 |
| 2018-08-07 | 313950.00 | 317100.00 | 313950.00 | 315600.00 | 469 |
| 2018-08-08 | 315550.00 | 316599.00 | 314375.81 | 315300.00 | 241 |
| 2018-08-09 | 315400.00 | 316575.00 | 315000.00 | 315100.00 | 148 |
| 2018-08-10 | 313799.00 | 313799.00 | 310540.00 | 312000.00 | 210 |
| 2018-08-13 | 311200.00 | 312750.00 | 309982.50 | 310230.00 | 182 |
| 2018-08-14 | 310745.00 | 312108.00 | 310250.00 | 310815.00 | 108 |
| 2018-08-15 | 310000.00 | 311300.00 | 308000.00 | 309050.01 | 132 |
| 2018-08-16 | 310120.01 | 313195.00 | 309950.00 | 313000.00 | 174 |
| 2018-08-17 | 312975.00 | 314290.00 | 312260.00 | 313465.00 | 162 |
| 2018-08-20 | 313465.00 | 315535.00 | 313465.00 | 314060.00 | 137 |
| 2018-08-21 | 314950.00 | 315600.00 | 313725.00 | 313725.00 | 172 |
| 2018-08-22 | 313250.00 | 313250.00 | 311960.00 | 312400.00 | 147 |
| 2018-08-23 | 312300.00 | 312930.00 | 311710.00 | 311982.50 | 115 |
| 2018-08-24 | 312150.00 | 313640.00 | 312150.00 | 312850.00 | 234 |
| 2018-08-27 | 314250.00 | 317500.00 | 314250.00 | 316200.00 | 185 |
| 2018-08-28 | 316700.01 | 317730.00 | 316110.00 | 317124.00 | 277 |
| 2018-08-29 | 317850.00 | 317850.00 | 316320.00 | 317505.01 | 160 |
| 2018-08-30 | 317000.00 | 317450.00 | 315880.00 | 317000.00 | 364 |
| 2018-08-31 | 316900.00 | 316900.00 | 315000.00 | 315800.00 | 451 |
| 2018-09-04 | 315800.00 | 317250.00 | 315000.00 | 317250.00 | 169 |
| 2018-09-05 | 316500.00 | 319950.00 | 316123.00 | 319920.00 | 259 |
| 2018-09-06 | 318500.01 | 321175.06 | 318500.01 | 320035.00 | 388 |
| 2018-09-07 | 320000.00 | 322743.42 | 320000.00 | 321700.01 | 250 |
| 2018-09-10 | 322200.32 | 324995.00 | 322105.00 | 322560.00 | 256 |
| 2018-09-11 | 321200.00 | 324420.00 | 320070.00 | 323242.00 | 204 |
| 2018-09-12 | 321750.00 | 323420.00 | 321750.00 | 322340.00 | 188 |
| 2018-09-13 | 322700.01 | 323454.87 | 321575.00 | 321575.00 | 281 |
| 2018-09-14 | 323980.00 | 324999.00 | 323276.00 | 324999.00 | 211 |
| 2018-09-17 | 325040.00 | 325666.00 | 323835.61 | 324575.00 | 242 |
| 2018-09-18 | 325000.00 | 327820.00 | 324945.00 | 327436.00 | 538 |
| 2018-09-19 | 326400.01 | 332000.00 | 326400.01 | 332000.00 | 597 |
| 2018-09-20 | 332300.00 | 334560.00 | 332300.00 | 333415.00 | 306 |
| 2018-09-21 | 333780.00 | 333860.00 | 331015.33 | 331336.00 | 447 |
| 2018-09-24 | 330300.00 | 330990.39 | 326940.01 | 327840.00 | 279 |
| 2018-09-25 | 328101.00 | 328499.99 | 326280.00 | 328499.99 | 187 |
| 2018-09-26 | 328100.00 | 328100.00 | 324286.00 | 324286.00 | 340 |
| 2018-09-27 | 324401.00 | 326500.00 | 323112.25 | 324731.00 | 277 |
| 2018-09-28 | 324500.00 | 324500.00 | 320000.05 | 320000.05 | 391 |
| 2018-10-01 | 323165.00 | 324100.00 | 320910.00 | 321930.01 | 494 |
| 2018-10-02 | 321280.00 | 323330.00 | 321150.00 | 322900.00 | 237 |
| 2018-10-03 | 323174.79 | 326505.55 | 323174.79 | 323878.00 | 359 |
| 2018-10-04 | 324325.00 | 328410.00 | 324325.00 | 327900.01 | 247 |
| 2018-10-05 | 328700.00 | 330120.21 | 328190.00 | 329499.99 | 172 |
| 2018-10-08 | 329150.00 | 334070.00 | 329150.00 | 333337.01 | 231 |
| 2018-10-09 | 332700.00 | 335900.00 | 331800.00 | 335630.01 | 480 |
| 2018-10-10 | 334830.00 | 335441.00 | 319100.00 | 319100.00 | 507 |
| 2018-10-11 | 316110.00 | 317989.99 | 305000.00 | 308000.00 | 826 |
| 2018-10-12 | 314200.00 | 314590.00 | 306374.66 | 310000.00 | 359 |
| 2018-10-15 | 309999.99 | 310000.00 | 307205.00 | 308000.00 | 279 |
| 2018-10-16 | 310750.00 | 316000.00 | 309750.00 | 314750.01 | 283 |
| 2018-10-17 | 314500.00 | 317500.00 | 311295.55 | 315200.01 | 350 |
| 2018-10-18 | 316100.00 | 316889.00 | 311000.00 | 313200.00 | 215 |
| 2018-10-19 | 313200.00 | 316180.00 | 312264.00 | 314477.00 | 393 |
| 2018-10-22 | 315150.00 | 315150.00 | 309080.01 | 309080.01 | 283 |
| 2018-10-23 | 304899.00 | 307915.00 | 302861.00 | 305100.01 | 387 |
| 2018-10-24 | 305002.50 | 306000.00 | 299381.00 | 299995.00 | 372 |
| 2018-10-25 | 302000.01 | 305050.00 | 300429.69 | 302231.00 | 371 |
| 2018-10-26 | 299995.00 | 300604.51 | 296002.50 | 296805.00 | 640 |
| 2018-10-29 | 302500.00 | 306864.00 | 297000.00 | 300000.00 | 401 |
| 2018-10-30 | 300300.00 | 305578.99 | 298480.00 | 305578.99 | 393 |
| 2018-10-31 | 309179.99 | 312010.00 | 307090.00 | 307705.00 | 319 |
| 2018-11-01 | 308007.00 | 309199.00 | 306001.00 | 308366.00 | 177 |
| 2018-11-02 | 312150.00 | 313015.00 | 305250.00 | 308411.01 | 242 |
| 2018-11-05 | 318880.00 | 326047.26 | 318880.00 | 323935.00 | 561 |
| 2018-11-06 | 325945.00 | 327600.00 | 324885.24 | 327050.00 | 323 |
| 2018-11-07 | 330000.00 | 332222.00 | 326600.00 | 331391.01 | 308 |
| 2018-11-08 | 331400.00 | 335109.08 | 330980.00 | 333200.00 | 354 |
| 2018-11-09 | 331840.00 | 331940.00 | 327510.00 | 329664.88 | 139 |
| 2018-11-12 | 328930.00 | 329065.00 | 322980.00 | 323040.00 | 177 |
| 2018-11-13 | 323105.00 | 328408.00 | 323105.00 | 326700.00 | 345 |
| 2018-11-14 | 329080.00 | 330450.00 | 321000.00 | 323700.05 | 257 |
| 2018-11-15 | 322770.00 | 326300.00 | 318120.00 | 326300.00 | 229 |
| 2018-11-16 | 326000.00 | 330525.60 | 323800.00 | 328350.00 | 198 |
| 2018-11-19 | 327000.00 | 327025.00 | 322960.00 | 326706.00 | 173 |
| 2018-11-20 | 322710.00 | 323010.00 | 315623.00 | 315970.00 | 374 |
| 2018-11-21 | 316300.00 | 320395.62 | 316000.00 | 316300.69 | 131 |
| 2018-11-23 | 315000.00 | 315000.00 | 310340.00 | 310340.00 | 108 |
| 2018-11-26 | 313700.00 | 316430.00 | 313135.00 | 316040.00 | 217 |
| 2018-11-27 | 315420.00 | 319100.00 | 315420.00 | 318696.00 | 244 |
| 2018-11-28 | 319150.00 | 326450.00 | 318745.03 | 325000.00 | 452 |
| 2018-11-29 | 324750.00 | 328900.03 | 324200.00 | 326481.00 | 376 |
| 2018-11-30 | 325125.00 | 328550.00 | 325125.00 | 326000.00 | 240 |
| 2018-12-03 | 331500.00 | 335041.00 | 328580.00 | 330921.00 | 387 |
| 2018-12-04 | 330200.00 | 330200.00 | 314929.48 | 315000.00 | 563 |
| 2018-12-06 | 310550.00 | 312150.00 | 304500.00 | 311999.90 | 616 |
| 2018-12-07 | 313250.00 | 316280.00 | 305850.00 | 307674.00 | 272 |
| 2018-12-10 | 306200.00 | 306990.00 | 298101.00 | 304600.00 | 510 |
| 2018-12-11 | 309499.00 | 310697.23 | 301233.89 | 303226.00 | 254 |
| 2018-12-12 | 308000.00 | 308271.77 | 303400.00 | 303600.00 | 261 |
| 2018-12-13 | 303700.00 | 304954.94 | 302310.00 | 303750.00 | 493 |
| 2018-12-14 | 301554.00 | 302405.61 | 299440.00 | 300320.00 | 831 |
| 2018-12-17 | 299120.00 | 303150.00 | 296000.00 | 297000.00 | 516 |
| 2018-12-18 | 299030.00 | 300540.00 | 292524.44 | 294500.00 | 775 |
| 2018-12-19 | 295000.00 | 301000.00 | 290627.05 | 293040.01 | 499 |
| 2018-12-20 | 290425.00 | 292975.22 | 287485.00 | 290100.00 | 663 |
| 2018-12-21 | 290000.01 | 296100.00 | 287800.13 | 288000.05 | 532 |
| 2018-12-24 | 288000.00 | 288000.00 | 281000.00 | 282640.00 | 449 |
| 2018-12-26 | 283250.00 | 296745.00 | 279410.00 | 294850.05 | 490 |
| 2018-12-27 | 293000.00 | 299800.00 | 288000.00 | 298500.00 | 571 |
| 2018-12-28 | 300005.00 | 306900.00 | 300005.00 | 302600.00 | 541 |
| 2018-12-31 | 306000.00 | 307479.33 | 301618.27 | 306000.00 | 270 |
| 2019-01-02 | 302000.01 | 306255.20 | 301880.00 | 304057.00 | 354 |
| 2019-01-03 | 300000.00 | 300000.00 | 286650.00 | 287000.05 | 692 |
| 2019-01-04 | 292714.99 | 295404.00 | 290755.00 | 292500.00 | 839 |
| 2019-01-07 | 294499.99 | 297170.00 | 292970.00 | 295399.90 | 562 |
| 2019-01-08 | 299059.90 | 299059.90 | 292178.82 | 294300.01 | 323 |
| 2019-01-09 | 295990.01 | 296250.00 | 292600.00 | 294560.00 | 268 |
| 2019-01-10 | 293600.00 | 296724.82 | 292815.00 | 295159.87 | 348 |
| 2019-01-11 | 293750.00 | 294300.00 | 292000.00 | 293980.00 | 509 |
| 2019-01-14 | 291750.00 | 294630.82 | 291650.00 | 292371.00 | 479 |
| 2019-01-15 | 294180.00 | 295879.82 | 293009.45 | 295000.00 | 452 |
| 2019-01-16 | 296300.00 | 299300.00 | 295811.00 | 295811.00 | 726 |
| 2019-01-17 | 297000.00 | 299075.00 | 294970.00 | 297547.00 | 200 |
| 2019-01-18 | 301397.50 | 306725.00 | 300603.00 | 306500.10 | 391 |
| 2019-01-22 | 305000.00 | 307305.00 | 298794.45 | 300531.00 | 253 |
| 2019-01-23 | 300725.00 | 301850.00 | 298000.00 | 301835.00 | 186 |
| 2019-01-24 | 300035.00 | 302100.00 | 299740.00 | 301680.00 | 239 |
| 2019-01-25 | 304561.00 | 306950.00 | 303265.00 | 303531.00 | 248 |
| 2019-01-28 | 301900.00 | 302240.00 | 299850.00 | 301000.11 | 376 |
| 2019-01-29 | 300880.00 | 303014.45 | 300745.00 | 303000.00 | 216 |
| 2019-01-30 | 305899.99 | 311145.00 | 304800.00 | 309180.00 | 318 |
| 2019-01-31 | 307540.00 | 311890.00 | 306194.74 | 311500.00 | 477 |
| 2019-02-01 | 310005.00 | 313960.00 | 309965.00 | 313875.38 | 378 |
| 2019-02-04 | 313650.00 | 313650.00 | 310470.00 | 312000.00 | 310 |
| 2019-02-05 | 312550.00 | 313000.00 | 310155.01 | 310700.00 | 364 |
| 2019-02-06 | 310000.00 | 310449.00 | 307780.00 | 308810.00 | 118 |
| 2019-02-07 | 307000.00 | 307150.00 | 301100.00 | 302812.50 | 241 |
| 2019-02-08 | 301000.00 | 301390.00 | 297381.00 | 300771.00 | 241 |
| 2019-02-11 | 302375.00 | 304930.00 | 302350.00 | 304884.00 | 169 |
| 2019-02-12 | 307899.99 | 310000.00 | 307655.00 | 309260.00 | 207 |
| 2019-02-13 | 309650.00 | 312140.00 | 308025.01 | 308320.00 | 427 |
| 2019-02-14 | 306895.00 | 306895.00 | 302585.00 | 303890.00 | 220 |
| 2019-02-15 | 307000.00 | 308320.00 | 305850.00 | 308139.00 | 231 |
| 2019-02-19 | 307820.00 | 309350.05 | 307295.00 | 307315.00 | 216 |
| 2019-02-20 | 308375.00 | 309500.00 | 307500.00 | 309500.00 | 95 |
| 2019-02-21 | 308992.00 | 309800.00 | 306535.00 | 307925.00 | 182 |
| 2019-02-22 | 305434.00 | 305434.00 | 300000.00 | 302000.00 | 405 |
| 2019-02-25 | 303050.00 | 307500.00 | 302000.00 | 303300.00 | 321 |
| 2019-02-26 | 303899.99 | 303899.99 | 302000.00 | 302500.00 | 183 |
| 2019-02-27 | 302500.00 | 303503.03 | 302100.00 | 303000.00 | 284 |
| 2019-02-28 | 303605.00 | 303710.00 | 301999.99 | 302200.00 | 208 |
| 2019-03-01 | 304520.00 | 306415.73 | 302999.94 | 304859.50 | 211 |
| 2019-03-04 | 304900.00 | 307315.23 | 301200.00 | 303400.00 | 293 |
| 2019-03-05 | 302825.00 | 303100.00 | 301300.00 | 302600.00 | 179 |
| 2019-03-06 | 302300.00 | 303547.75 | 301200.00 | 301375.00 | 141 |
| 2019-03-07 | 300800.00 | 301000.00 | 297500.00 | 299050.00 | 269 |
| 2019-03-08 | 297000.00 | 299160.97 | 295900.00 | 299000.00 | 241 |
| 2019-03-11 | 300000.00 | 303450.97 | 300000.00 | 303279.00 | 203 |
| 2019-03-12 | 304200.00 | 305540.00 | 303725.00 | 304235.00 | 243 |
| 2019-03-13 | 304500.00 | 308026.00 | 304355.00 | 306300.00 | 357 |
| 2019-03-14 | 305360.00 | 306555.14 | 304300.00 | 305350.00 | 144 |
| 2019-03-15 | 306440.00 | 309170.55 | 306000.00 | 307250.00 | 332 |
| 2019-03-18 | 308140.00 | 310393.79 | 308140.00 | 309996.00 | 256 |
| 2019-03-19 | 311100.00 | 311299.00 | 307100.00 | 307900.00 | 237 |
| 2019-03-20 | 307900.00 | 307922.49 | 304850.00 | 305505.00 | 217 |
| 2019-03-21 | 304000.00 | 307120.00 | 303390.49 | 307120.00 | 169 |
| 2019-03-22 | 305940.00 | 305940.00 | 300717.49 | 301225.00 | 311 |
| 2019-03-25 | 301227.00 | 303410.00 | 297900.00 | 299380.00 | 320 |
| 2019-03-26 | 301425.00 | 302018.39 | 298500.00 | 300961.01 | 210 |
| 2019-03-27 | 300851.00 | 301480.74 | 297900.00 | 299764.00 | 259 |
| 2019-03-28 | 300049.70 | 301249.95 | 298400.00 | 301249.95 | 203 |
| 2019-03-29 | 302500.00 | 302579.00 | 300152.00 | 301215.00 | 460 |
| 2019-04-01 | 302800.00 | 307930.00 | 302800.00 | 307800.00 | 361 |
| 2019-04-02 | 307000.00 | 307900.00 | 305416.86 | 306000.00 | 248 |
| 2019-04-03 | 308000.00 | 308240.00 | 304600.00 | 305750.00 | 201 |
| 2019-04-04 | 305250.00 | 307385.00 | 305100.00 | 306460.95 | 266 |
| 2019-04-05 | 305495.01 | 308375.00 | 305495.01 | 307776.00 | 347 |
| 2019-04-08 | 307674.00 | 308598.00 | 306185.00 | 307461.00 | 128 |
| 2019-04-09 | 306820.00 | 307380.00 | 305600.00 | 307380.00 | 123 |
| 2019-04-10 | 307700.00 | 307700.00 | 305600.00 | 307000.00 | 180 |
| 2019-04-11 | 308074.00 | 310500.00 | 306899.00 | 309875.00 | 183 |
| 2019-04-12 | 311000.00 | 317226.01 | 311000.00 | 314250.00 | 214 |
| 2019-04-15 | 315000.00 | 315345.00 | 311570.00 | 314500.00 | 182 |
| 2019-04-16 | 315000.00 | 317500.00 | 315000.00 | 317500.00 | 140 |
| 2019-04-17 | 318000.00 | 318519.00 | 314694.00 | 316040.00 | 127 |
| 2019-04-18 | 316620.00 | 317003.00 | 314610.00 | 315330.00 | 91 |
| 2019-04-22 | 313800.01 | 315309.96 | 313460.00 | 314100.00 | 103 |
| 2019-04-23 | 313865.00 | 317730.00 | 313755.58 | 317684.00 | 153 |
| 2019-04-24 | 317025.00 | 317702.80 | 315560.52 | 316000.00 | 230 |
| 2019-04-25 | 314900.00 | 319015.00 | 314295.00 | 318500.00 | 261 |
| 2019-04-26 | 318505.01 | 321493.84 | 318420.00 | 321000.00 | 386 |
| 2019-04-29 | 322000.00 | 325844.93 | 322000.00 | 324921.00 | 396 |
| 2019-04-30 | 325000.00 | 325614.99 | 322294.35 | 325080.01 | 204 |
| 2019-05-01 | 325700.00 | 328012.74 | 324925.72 | 325900.00 | 272 |
| 2019-05-02 | 325000.00 | 326557.34 | 322860.74 | 324214.00 | 200 |
| 2019-05-03 | 326000.00 | 328555.00 | 325385.00 | 327765.61 | 247 |
| 2019-05-06 | 322100.00 | 322250.00 | 317390.00 | 320000.00 | 609 |
| 2019-05-07 | 316399.90 | 317754.98 | 312000.00 | 315119.99 | 657 |
| 2019-05-08 | 314899.99 | 324000.00 | 312500.01 | 314750.00 | 412 |
| 2019-05-09 | 313500.00 | 314890.00 | 308325.00 | 314400.00 | 415 |
| 2019-05-10 | 310850.00 | 315910.00 | 308601.00 | 315500.00 | 408 |
| 2019-05-13 | 309750.00 | 311000.00 | 308360.00 | 308360.00 | 494 |
| 2019-05-14 | 310100.00 | 312080.93 | 306666.00 | 306850.01 | 308 |
| 2019-05-15 | 306000.00 | 307595.43 | 303475.00 | 305580.00 | 234 |
| 2019-05-16 | 308000.00 | 311000.00 | 307690.00 | 307936.00 | 161 |
| 2019-05-17 | 305450.00 | 309023.09 | 305150.00 | 306355.00 | 134 |
| 2019-05-20 | 305100.00 | 305975.00 | 304138.00 | 305362.00 | 112 |
| 2019-05-21 | 306000.00 | 307480.76 | 305400.00 | 306225.00 | 164 |
| 2019-05-22 | 305234.00 | 306355.00 | 304188.00 | 304300.00 | 122 |
| 2019-05-23 | 303000.00 | 304200.00 | 300593.39 | 304115.00 | 420 |
| 2019-05-24 | 304540.00 | 305000.00 | 302850.00 | 303000.00 | 131 |
| 2019-05-28 | 304350.00 | 304499.99 | 301000.00 | 301050.01 | 265 |
| 2019-05-29 | 300100.00 | 300809.99 | 298070.00 | 299860.00 | 393 |
| 2019-05-30 | 300025.00 | 301662.00 | 300025.00 | 300877.00 | 188 |
| 2019-05-31 | 298000.00 | 299339.00 | 296800.00 | 297060.00 | 253 |
| 2019-06-03 | 297000.00 | 299775.00 | 296622.75 | 299742.00 | 271 |
| 2019-06-04 | 301790.00 | 304000.00 | 301500.00 | 304000.00 | 205 |
| 2019-06-05 | 305300.00 | 306542.75 | 303400.00 | 306400.00 | 162 |
| 2019-06-06 | 305800.00 | 308565.96 | 305200.00 | 307900.00 | 406 |
| 2019-06-07 | 309999.90 | 310500.00 | 308940.24 | 309265.00 | 253 |
| 2019-06-10 | 310460.01 | 312500.00 | 310280.01 | 311524.00 | 199 |
| 2019-06-11 | 313190.00 | 313600.00 | 309315.19 | 310238.00 | 163 |
| 2019-06-12 | 309250.00 | 310085.50 | 306465.00 | 307195.50 | 197 |
| 2019-06-13 | 307000.00 | 308550.00 | 306795.00 | 307445.00 | 154 |
| 2019-06-14 | 306695.00 | 308800.00 | 306320.00 | 308206.00 | 100 |
| 2019-06-17 | 308206.00 | 308206.00 | 305000.00 | 305480.00 | 133 |
| 2019-06-18 | 306914.87 | 309800.00 | 306410.01 | 308884.62 | 278 |
| 2019-06-19 | 309740.00 | 312450.00 | 309550.00 | 310966.00 | 270 |
| 2019-06-20 | 312600.00 | 313000.00 | 309120.11 | 312900.00 | 305 |
| 2019-06-21 | 311378.00 | 313100.00 | 309000.00 | 309000.00 | 287 |
| 2019-06-24 | 309000.00 | 311300.00 | 309000.00 | 310650.00 | 154 |
| 2019-06-25 | 310500.00 | 312700.00 | 309513.00 | 312700.00 | 337 |
| 2019-06-26 | 312385.00 | 315000.00 | 312350.00 | 312705.00 | 223 |
| 2019-06-27 | 313200.00 | 318750.00 | 313200.00 | 318285.00 | 385 |
| 2019-06-28 | 319400.00 | 319960.00 | 317106.67 | 318350.00 | 260 |
| 2019-07-01 | 321032.25 | 322700.00 | 319943.00 | 321891.00 | 433 |
| 2019-07-02 | 320600.01 | 323250.00 | 320413.00 | 321515.00 | 188 |
| 2019-07-03 | 321815.01 | 322900.00 | 319119.59 | 322900.00 | 156 |
| 2019-07-05 | 322600.00 | 323642.00 | 320918.00 | 323149.00 | 190 |
| 2019-07-08 | 321400.00 | 323567.00 | 320974.00 | 322451.00 | 129 |
| 2019-07-09 | 321000.00 | 322347.00 | 319500.00 | 322200.00 | 128 |
| 2019-07-10 | 322500.00 | 324711.00 | 320591.00 | 320591.00 | 212 |
| 2019-07-11 | 320905.00 | 321882.90 | 319453.00 | 319837.00 | 396 |
| 2019-07-12 | 319750.05 | 321093.00 | 318832.17 | 321093.00 | 120 |
| 2019-07-15 | 321499.99 | 321499.99 | 319455.00 | 320300.00 | 143 |
| 2019-07-16 | 321040.00 | 322300.00 | 319250.00 | 319273.00 | 205 |
| 2019-07-17 | 318325.00 | 318500.00 | 311115.00 | 311600.00 | 460 |
| 2019-07-18 | 310770.00 | 313594.99 | 310770.00 | 312003.00 | 554 |
| 2019-07-19 | 312600.00 | 312875.00 | 309200.00 | 309217.50 | 270 |
| 2019-07-22 | 308500.00 | 309500.00 | 306623.00 | 307135.00 | 348 |
| 2019-07-23 | 309192.00 | 309850.00 | 307600.00 | 309340.00 | 330 |
| 2019-07-24 | 308750.00 | 312000.00 | 308675.00 | 312000.00 | 203 |
| 2019-07-25 | 312000.00 | 312290.00 | 309980.00 | 310750.00 | 202 |
| 2019-07-26 | 310976.71 | 315000.00 | 310274.51 | 315000.00 | 209 |
| 2019-07-29 | 314833.00 | 314833.00 | 312977.24 | 313529.00 | 182 |
| 2019-07-30 | 311650.00 | 312822.00 | 310805.00 | 312430.00 | 202 |
| 2019-07-31 | 311999.90 | 314390.01 | 308666.00 | 308666.00 | 174 |
| 2019-08-01 | 310250.00 | 311000.00 | 303200.00 | 303660.00 | 270 |
| 2019-08-02 | 304170.00 | 306960.00 | 300132.25 | 306000.00 | 238 |
| 2019-08-05 | 300150.00 | 302490.00 | 297500.00 | 297785.00 | 509 |
| 2019-08-06 | 300000.00 | 316000.00 | 298255.00 | 302325.00 | 289 |
| 2019-08-07 | 298000.05 | 300195.59 | 294510.58 | 299182.25 | 299 |
| 2019-08-08 | 300000.00 | 302409.00 | 298700.00 | 301905.00 | 228 |
| 2019-08-09 | 301000.00 | 301910.00 | 298110.00 | 300435.00 | 267 |
| 2019-08-12 | 297850.00 | 300672.75 | 297000.00 | 297515.00 | 110 |
| 2019-08-13 | 297799.00 | 302828.00 | 297250.00 | 299510.00 | 216 |
| 2019-08-14 | 296100.00 | 296850.00 | 295000.00 | 295000.00 | 237 |
| 2019-08-15 | 296600.00 | 299500.00 | 296075.60 | 298066.90 | 193 |
| 2019-08-16 | 300260.00 | 301742.75 | 298687.25 | 300555.00 | 145 |
| 2019-08-19 | 305000.00 | 305000.00 | 301055.00 | 301414.01 | 188 |
| 2019-08-20 | 300700.00 | 301044.52 | 297505.00 | 297505.00 | 144 |
| 2019-08-21 | 298700.00 | 300100.00 | 298567.25 | 299305.00 | 274 |
| 2019-08-22 | 300000.00 | 302801.50 | 300000.00 | 302260.00 | 277 |
| 2019-08-23 | 300200.00 | 301200.00 | 295405.00 | 296922.00 | 512 |
| 2019-08-26 | 298100.00 | 300899.00 | 297540.00 | 300899.00 | 230 |
| 2019-08-27 | 300821.00 | 302000.00 | 298000.00 | 298420.00 | 167 |
| 2019-08-28 | 297954.99 | 301300.00 | 297387.25 | 300990.00 | 166 |
| 2019-08-29 | 303400.00 | 305975.00 | 303100.00 | 305039.94 | 251 |
| 2019-08-30 | 306750.00 | 306829.00 | 303078.00 | 303078.00 | 239 |
| 2019-09-03 | 302199.99 | 302919.79 | 300731.42 | 301356.00 | 211 |
| 2019-09-04 | 304200.00 | 304418.99 | 302500.00 | 303300.01 | 100 |
| 2019-09-05 | 306000.00 | 309200.00 | 306000.00 | 306066.00 | 223 |
| 2019-09-06 | 307250.00 | 307775.28 | 306000.00 | 307260.00 | 181 |
| 2019-09-09 | 308799.00 | 311625.99 | 308799.00 | 309701.05 | 241 |
| 2019-09-10 | 311100.00 | 312300.00 | 309400.00 | 311950.05 | 265 |
| 2019-09-11 | 312250.00 | 316500.00 | 311575.00 | 316230.00 | 423 |
| 2019-09-12 | 316970.00 | 319200.00 | 316675.00 | 317182.00 | 485 |
| 2019-09-13 | 318999.99 | 321833.00 | 318400.00 | 320850.00 | 397 |
| 2019-09-16 | 318101.00 | 318101.00 | 315344.93 | 315807.00 | 142 |
| 2019-09-17 | 315807.00 | 316666.00 | 313220.00 | 315744.00 | 150 |
| 2019-09-18 | 313950.00 | 317030.00 | 313950.00 | 317030.00 | 192 |
| 2019-09-19 | 316400.00 | 317100.00 | 313500.00 | 315000.00 | 120 |
| 2019-09-20 | 315000.00 | 315000.00 | 311500.00 | 313700.00 | 394 |
| 2019-09-23 | 311150.00 | 313235.00 | 309971.04 | 313225.00 | 195 |
| 2019-09-24 | 312000.01 | 313423.00 | 308885.01 | 310356.00 | 247 |
| 2019-09-25 | 309750.00 | 312330.00 | 309700.00 | 311906.00 | 142 |
| 2019-09-26 | 311906.00 | 311906.00 | 309671.02 | 310250.01 | 332 |
| 2019-09-27 | 311880.00 | 312325.00 | 310055.03 | 311450.00 | 141 |
| 2019-09-30 | 311450.00 | 312970.00 | 311390.00 | 311832.00 | 173 |
| 2019-10-01 | 313099.99 | 314604.99 | 309830.00 | 310005.00 | 162 |
| 2019-10-02 | 308600.00 | 308600.00 | 303665.00 | 305090.00 | 711 |
| 2019-10-03 | 304585.00 | 307600.00 | 302260.01 | 307250.00 | 567 |
| 2019-10-04 | 307887.00 | 312524.00 | 307887.00 | 312524.00 | 156 |
| 2019-10-07 | 311000.00 | 312360.00 | 309555.00 | 310720.00 | 143 |
| 2019-10-08 | 309400.00 | 309400.00 | 306040.01 | 306538.99 | 368 |
| 2019-10-09 | 307660.01 | 310814.99 | 307133.00 | 310000.01 | 229 |
| 2019-10-10 | 309700.00 | 312120.00 | 309540.00 | 309974.00 | 180 |
| 2019-10-11 | 313270.00 | 315000.00 | 312120.00 | 312500.00 | 444 |
| 2019-10-14 | 311700.00 | 311970.54 | 310500.00 | 311640.00 | 106 |
| 2019-10-15 | 311582.72 | 315287.00 | 311567.00 | 314250.00 | 343 |
| 2019-10-16 | 312725.00 | 314925.00 | 312725.00 | 313850.00 | 208 |
| 2019-10-17 | 313640.00 | 314900.00 | 312970.00 | 313200.00 | 151 |
| 2019-10-18 | 312807.00 | 314400.00 | 312595.06 | 313270.00 | 182 |
| 2019-10-21 | 315275.00 | 317133.00 | 315275.00 | 317040.00 | 254 |
| 2019-10-22 | 316300.00 | 317867.00 | 315888.00 | 316180.00 | 117 |
| 2019-10-23 | 316000.00 | 316560.00 | 314398.00 | 316560.00 | 270 |
| 2019-10-24 | 315250.00 | 316855.00 | 314619.00 | 315475.00 | 429 |
| 2019-10-25 | 315250.00 | 318418.99 | 315250.00 | 317495.00 | 353 |
| 2019-10-28 | 318000.00 | 319923.00 | 318000.00 | 319055.10 | 440 |
| 2019-10-29 | 318200.00 | 319772.00 | 318000.00 | 319423.00 | 466 |
| 2019-10-30 | 318735.00 | 320015.06 | 317490.00 | 320000.00 | 399 |
| 2019-10-31 | 319819.05 | 320500.00 | 317310.01 | 318939.00 | 541 |
| 2019-11-01 | 320250.00 | 324850.00 | 320000.00 | 323400.00 | 531 |
| 2019-11-04 | 326850.00 | 327867.00 | 325523.00 | 326800.00 | 325 |
| 2019-11-05 | 328000.00 | 332500.00 | 327500.00 | 331500.00 | 783 |
| 2019-11-06 | 331000.00 | 333000.00 | 330500.00 | 332855.00 | 379 |
| 2019-11-07 | 333720.00 | 335000.00 | 332600.00 | 333860.00 | 481 |
| 2019-11-08 | 333225.00 | 333233.79 | 329975.00 | 331526.00 | 197 |
| 2019-11-11 | 330380.00 | 331650.00 | 330380.00 | 330986.00 | 119 |
| 2019-11-12 | 331850.00 | 333170.59 | 330950.08 | 331106.00 | 135 |
| 2019-11-13 | 329150.00 | 330025.00 | 328239.99 | 329402.00 | 183 |
| 2019-11-14 | 329500.00 | 329891.99 | 327119.89 | 329302.00 | 166 |
| 2019-11-15 | 329400.00 | 330269.08 | 328455.00 | 329405.00 | 318 |
| 2019-11-18 | 330000.05 | 330499.99 | 327800.00 | 329225.00 | 248 |
| 2019-11-19 | 329860.00 | 329900.00 | 328315.00 | 328601.00 | 251 |
| 2019-11-20 | 327600.00 | 327769.99 | 324200.00 | 326712.00 | 291 |
| 2019-11-21 | 326000.01 | 326703.00 | 324580.10 | 325102.00 | 217 |
| 2019-11-22 | 325695.00 | 326975.00 | 325305.46 | 326962.00 | 144 |
| 2019-11-25 | 328000.00 | 328900.00 | 327521.31 | 328301.00 | 188 |
| 2019-11-26 | 328301.00 | 328794.00 | 326780.13 | 328402.00 | 186 |
| 2019-11-27 | 328875.00 | 330910.00 | 327720.29 | 330684.81 | 288 |
| 2019-11-29 | 330424.32 | 330879.70 | 329705.00 | 330495.11 | 345 |
| 2019-12-02 | 330802.15 | 332007.50 | 330373.74 | 330609.00 | 285 |
| 2019-12-03 | 327600.00 | 328000.00 | 324900.00 | 327539.00 | 200 |
| 2019-12-04 | 326782.00 | 328100.00 | 326780.01 | 327501.01 | 173 |
| 2019-12-05 | 328199.99 | 329799.00 | 327500.00 | 329799.00 | 153 |
| 2019-12-06 | 332870.00 | 334459.98 | 332600.00 | 333640.00 | 363 |
| 2019-12-09 | 333640.00 | 334998.00 | 331770.00 | 331904.00 | 189 |
| 2019-12-10 | 331904.00 | 333004.68 | 330670.01 | 332120.00 | 462 |
| 2019-12-11 | 331424.00 | 333900.00 | 331424.00 | 333600.00 | 277 |
| 2019-12-12 | 334330.00 | 339769.58 | 334330.00 | 338800.00 | 628 |
| 2019-12-13 | 337754.00 | 339704.44 | 336000.00 | 338080.10 | 209 |
| 2019-12-16 | 339850.00 | 341784.99 | 339312.64 | 340380.00 | 324 |
| 2019-12-17 | 340807.25 | 342250.00 | 339000.00 | 339000.00 | 274 |
| 2019-12-18 | 340250.00 | 340646.00 | 337400.00 | 337500.00 | 247 |
| 2019-12-19 | 337320.00 | 338498.69 | 336065.00 | 337491.00 | 459 |
| 2019-12-20 | 340219.00 | 341754.84 | 338567.25 | 339850.00 | 305 |
| 2019-12-23 | 339000.00 | 339850.00 | 337632.50 | 338045.00 | 215 |
| 2019-12-24 | 337920.00 | 338389.90 | 337649.00 | 338389.90 | 77 |
| 2019-12-26 | 339725.00 | 339725.00 | 338439.00 | 339650.00 | 142 |
| 2019-12-27 | 339600.00 | 340550.00 | 338340.00 | 338920.02 | 164 |
| 2019-12-30 | 339000.00 | 339960.00 | 337025.05 | 338750.00 | 333 |
| 2019-12-31 | 338750.00 | 340000.00 | 337920.00 | 339590.00 | 142 |
| 2020-01-02 | 341150.00 | 342261.00 | 340065.00 | 342261.00 | 408 |
| 2020-01-03 | 338206.72 | 341040.00 | 337755.00 | 339155.00 | 222 |
| 2020-01-06 | 337750.00 | 340340.00 | 337100.00 | 340210.00 | 275 |
| 2020-01-07 | 340000.00 | 340000.00 | 338200.00 | 338901.00 | 279 |
| 2020-01-08 | 339450.00 | 341580.00 | 338850.00 | 339188.00 | 192 |
| 2020-01-09 | 341100.00 | 343263.00 | 340800.00 | 343263.00 | 278 |
| 2020-01-10 | 342796.00 | 342850.00 | 340000.00 | 340185.00 | 144 |
| 2020-01-13 | 340600.09 | 342855.00 | 339560.01 | 342855.00 | 205 |
| 2020-01-14 | 341101.00 | 342500.00 | 340489.99 | 340706.00 | 162 |
| 2020-01-15 | 340450.00 | 342950.00 | 340450.00 | 342550.00 | 125 |
| 2020-01-16 | 343155.00 | 345000.00 | 342805.51 | 344505.00 | 204 |
| 2020-01-17 | 345000.00 | 347400.00 | 344550.01 | 344970.00 | 229 |
| 2020-01-21 | 345000.00 | 346699.99 | 342185.00 | 342650.00 | 277 |
| 2020-01-22 | 343100.00 | 345500.00 | 342680.00 | 344700.00 | 244 |
| 2020-01-23 | 343596.00 | 344600.00 | 341150.00 | 344414.00 | 200 |
| 2020-01-24 | 342850.00 | 343520.00 | 339139.18 | 340199.05 | 294 |
| 2020-01-27 | 334450.00 | 335450.00 | 332000.00 | 333621.00 | 515 |
| 2020-01-28 | 335600.00 | 338000.00 | 335031.95 | 336000.01 | 232 |
| 2020-01-29 | 336250.00 | 339400.00 | 336250.00 | 336476.01 | 143 |
| 2020-01-30 | 334360.00 | 342000.00 | 334360.00 | 342000.00 | 227 |
| 2020-01-31 | 339855.00 | 339855.00 | 335120.02 | 335996.01 | 294 |
| 2020-02-03 | 338160.00 | 339450.00 | 334580.00 | 334860.01 | 194 |
| 2020-02-04 | 339220.00 | 340295.67 | 337280.00 | 337421.00 | 220 |
| 2020-02-05 | 340399.99 | 342909.84 | 340359.38 | 342615.00 | 341 |
| 2020-02-06 | 344290.00 | 345000.00 | 343070.00 | 344081.00 | 185 |
| 2020-02-07 | 342000.00 | 342775.00 | 340345.00 | 340900.00 | 180 |
| 2020-02-10 | 340904.00 | 341078.01 | 338000.00 | 340361.00 | 180 |
| 2020-02-11 | 342350.00 | 342350.00 | 340461.05 | 340780.00 | 151 |
| 2020-02-12 | 342300.00 | 343146.05 | 340403.53 | 341000.00 | 210 |
| 2020-02-13 | 340500.00 | 341047.71 | 338500.00 | 338500.00 | 255 |
| 2020-02-14 | 339487.50 | 340600.00 | 338437.49 | 340223.94 | 121 |
| 2020-02-18 | 340223.94 | 341000.00 | 338000.00 | 339745.00 | 198 |
| 2020-02-19 | 340655.75 | 344427.75 | 340317.00 | 344000.00 | 258 |
| 2020-02-20 | 343750.00 | 344642.35 | 340965.01 | 342122.00 | 287 |
| 2020-02-21 | 341850.00 | 344975.00 | 340600.00 | 343449.00 | 204 |
| 2020-02-24 | 334999.99 | 336162.67 | 330940.00 | 333190.00 | 739 |
| 2020-02-25 | 333195.07 | 335000.00 | 325900.00 | 328000.00 | 551 |
| 2020-02-26 | 328200.00 | 330602.75 | 324301.00 | 324301.00 | 393 |
| 2020-02-27 | 320480.00 | 322291.99 | 312501.00 | 312619.00 | 549 |
| 2020-02-28 | 304000.00 | 310337.00 | 300750.02 | 309096.00 | 709 |
| 2020-03-02 | 314000.00 | 327937.00 | 308100.00 | 324500.00 | 485 |
| 2020-03-03 | 322550.00 | 327000.00 | 310000.00 | 313914.00 | 427 |
| 2020-03-04 | 321000.00 | 327246.00 | 314607.24 | 326125.00 | 352 |
| 2020-03-05 | 318605.00 | 318605.00 | 311250.08 | 315000.00 | 384 |
| 2020-03-06 | 309000.00 | 311257.76 | 304767.24 | 310894.00 | 459 |
| 2020-03-09 | 292300.00 | 298670.01 | 290000.00 | 290005.00 | 1057 |
| 2020-03-10 | 301950.00 | 304199.00 | 293500.00 | 303561.00 | 748 |
| 2020-03-11 | 296550.00 | 297472.99 | 290400.00 | 292130.00 | 563 |
| 2020-03-12 | 276550.00 | 282000.00 | 266799.99 | 272000.00 | 1861 |
| 2020-03-13 | 283499.99 | 295972.00 | 270210.00 | 289000.00 | 1075 |
| 2020-03-16 | 260000.26 | 283480.00 | 260000.00 | 268000.00 | 722 |
| 2020-03-17 | 275000.00 | 280619.13 | 268000.00 | 280248.00 | 1225 |
| 2020-03-18 | 266000.05 | 270873.99 | 251101.00 | 256300.00 | 1463 |
| 2020-03-19 | 251100.00 | 264440.00 | 250000.00 | 261690.00 | 1116 |
| 2020-03-20 | 265000.00 | 265000.00 | 251000.00 | 257346.00 | 1217 |
| 2020-03-23 | 249000.00 | 250000.00 | 239440.00 | 240000.00 | 1297 |
| 2020-03-24 | 255225.50 | 268500.00 | 254500.00 | 267090.00 | 1220 |
| 2020-03-25 | 269200.00 | 283325.00 | 262710.00 | 270759.00 | 957 |
| 2020-03-26 | 270800.00 | 277162.74 | 269500.00 | 276095.00 | 757 |
| 2020-03-27 | 267600.00 | 276362.75 | 265337.33 | 268126.00 | 599 |
| 2020-03-30 | 269410.00 | 276000.00 | 267020.47 | 274021.00 | 423 |
| 2020-03-31 | 272635.50 | 279140.00 | 270845.27 | 272000.00 | 506 |
| 2020-04-01 | 265900.00 | 267850.00 | 261180.00 | 261250.00 | 892 |
| 2020-04-02 | 262130.95 | 271475.00 | 261894.99 | 271475.00 | 897 |
| 2020-04-03 | 268700.00 | 270204.90 | 263242.02 | 267954.00 | 293 |
| 2020-04-06 | 273001.00 | 279500.00 | 271444.01 | 277260.00 | 611 |
| 2020-04-07 | 285010.00 | 287000.00 | 276700.00 | 276700.00 | 700 |
| 2020-04-08 | 280850.00 | 287000.00 | 278280.01 | 286999.00 | 410 |
| 2020-04-09 | 290950.00 | 295764.67 | 287220.00 | 290500.00 | 562 |
| 2020-04-13 | 290950.01 | 290950.01 | 279060.00 | 282800.00 | 565 |
| 2020-04-14 | 291400.00 | 291533.33 | 286392.75 | 289730.26 | 672 |
| 2020-04-15 | 284500.00 | 284500.00 | 281201.01 | 283750.00 | 562 |
| 2020-04-16 | 283750.00 | 283750.99 | 278800.00 | 282281.99 | 779 |
| 2020-04-17 | 289585.01 | 289585.01 | 283600.00 | 284400.00 | 819 |
| 2020-04-20 | 282200.00 | 283800.00 | 281000.00 | 282800.00 | 721 |
| 2020-04-21 | 275950.00 | 278609.91 | 275000.00 | 275750.00 | 650 |
| 2020-04-22 | 280000.00 | 280888.00 | 278000.08 | 279660.00 | 685 |
| 2020-04-23 | 280000.00 | 280888.00 | 277267.65 | 278750.00 | 586 |
| 2020-04-24 | 280100.00 | 280130.00 | 276601.50 | 279460.00 | 543 |
| 2020-04-27 | 280910.95 | 284039.00 | 279855.00 | 281264.00 | 764 |
| 2020-04-28 | 285400.00 | 286479.91 | 280600.00 | 280600.00 | 572 |
| 2020-04-29 | 286400.00 | 288888.00 | 283800.00 | 284749.00 | 773 |
| 2020-04-30 | 283200.00 | 284452.50 | 280280.00 | 281700.00 | 486 |
| 2020-05-01 | 278121.00 | 278710.00 | 272520.00 | 273975.00 | 571 |
| 2020-05-04 | 270000.00 | 270000.00 | 265000.00 | 267080.00 | 612 |
| 2020-05-05 | 269999.00 | 270000.00 | 264280.00 | 264280.00 | 457 |
| 2020-05-06 | 265000.00 | 266400.00 | 259100.00 | 259100.00 | 510 |
| 2020-05-07 | 260110.00 | 263710.00 | 260110.00 | 260750.00 | 369 |
| 2020-05-08 | 264565.95 | 266105.00 | 261990.00 | 265280.00 | 302 |
| 2020-05-11 | 264320.01 | 264397.74 | 260901.00 | 261601.17 | 437 |
| 2020-05-12 | 262701.00 | 263800.00 | 260000.00 | 260000.00 | 304 |
| 2020-05-13 | 259499.00 | 259499.00 | 255000.00 | 255715.00 | 586 |
| 2020-05-14 | 254000.00 | 257261.99 | 250926.02 | 256230.00 | 388 |
| 2020-05-15 | 254585.95 | 256100.00 | 252801.23 | 253500.75 | 262 |
| 2020-05-18 | 260000.00 | 265002.00 | 258510.55 | 262900.00 | 618 |
| 2020-05-19 | 260800.00 | 262200.00 | 258700.00 | 258700.00 | 285 |
| 2020-05-20 | 261880.00 | 265130.00 | 261500.00 | 264100.00 | 249 |
| 2020-05-21 | 264200.00 | 264929.99 | 261640.57 | 261906.00 | 310 |
| 2020-05-22 | 262000.00 | 263094.00 | 259990.00 | 263094.00 | 258 |
| 2020-05-26 | 269900.00 | 272499.99 | 268095.00 | 270330.00 | 558 |
| 2020-05-27 | 276755.00 | 278999.68 | 275850.00 | 278495.00 | 486 |
| 2020-05-28 | 280899.00 | 280899.00 | 276000.00 | 277035.00 | 396 |
| 2020-05-29 | 275000.00 | 278640.00 | 273850.00 | 278640.00 | 358 |
| 2020-06-01 | 278167.00 | 278167.00 | 275000.00 | 275600.00 | 303 |
| 2020-06-02 | 275601.00 | 279410.00 | 275601.00 | 278560.00 | 353 |
| 2020-06-03 | 283100.00 | 287369.99 | 281800.00 | 286090.00 | 440 |
| 2020-06-04 | 285804.00 | 288000.00 | 284377.33 | 287878.00 | 315 |
| 2020-06-05 | 294505.00 | 302095.06 | 294200.00 | 300920.00 | 634 |
| 2020-06-08 | 303594.00 | 304990.01 | 299400.00 | 302235.00 | 605 |
| 2020-06-09 | 295501.00 | 298220.00 | 293799.06 | 293955.00 | 412 |
| 2020-06-10 | 293900.00 | 294492.99 | 287200.00 | 287200.00 | 400 |
| 2020-06-11 | 277750.00 | 280279.99 | 267000.00 | 267729.00 | 910 |
| 2020-06-12 | 275730.00 | 276800.00 | 267592.51 | 271515.00 | 644 |
| 2020-06-15 | 266400.00 | 272530.00 | 264030.00 | 271956.00 | 812 |
| 2020-06-16 | 279945.00 | 279945.00 | 270000.00 | 273480.00 | 945 |
| 2020-06-17 | 274849.00 | 275000.00 | 270870.06 | 275000.00 | 821 |
| 2020-06-18 | 270500.00 | 273000.00 | 269300.00 | 273000.00 | 756 |
| 2020-06-19 | 274160.00 | 274429.00 | 268807.26 | 271600.00 | 912 |
| 2020-06-22 | 269047.25 | 271999.90 | 268200.00 | 271999.90 | 851 |
| 2020-06-23 | 272750.00 | 273789.83 | 271115.00 | 272700.00 | 884 |
| 2020-06-24 | 269800.00 | 269800.00 | 266200.00 | 266440.00 | 729 |
| 2020-06-25 | 265000.01 | 269678.28 | 264611.06 | 267840.02 | 410 |
| 2020-06-26 | 267500.00 | 268108.59 | 262700.00 | 263400.00 | 791 |
| 2020-06-29 | 264320.00 | 265802.76 | 263600.00 | 265219.00 | 385 |
| 2020-06-30 | 265400.00 | 268599.99 | 265067.25 | 267300.00 | 522 |
| 2020-07-01 | 267600.00 | 270500.00 | 266356.60 | 267020.00 | 386 |
| 2020-07-02 | 270800.00 | 271500.00 | 267420.01 | 267551.00 | 470 |
| 2020-07-06 | 274180.00 | 275080.00 | 272600.00 | 274050.01 | 548 |
| 2020-07-07 | 272830.00 | 273870.00 | 271057.26 | 271640.00 | 406 |
| 2020-07-08 | 271000.00 | 273663.68 | 270075.90 | 271770.00 | 268 |
| 2020-07-09 | 271770.00 | 272220.00 | 267307.00 | 268780.00 | 392 |
| 2020-07-10 | 268237.50 | 274450.00 | 268000.00 | 273900.00 | 329 |
| 2020-07-13 | 275540.00 | 278640.00 | 275100.00 | 276015.00 | 502 |
| 2020-07-14 | 274000.00 | 285000.00 | 274000.00 | 284780.00 | 426 |
| 2020-07-15 | 289500.00 | 289729.99 | 283619.99 | 285520.00 | 453 |
| 2020-07-16 | 282560.00 | 287770.00 | 282560.00 | 286271.20 | 282 |
| 2020-07-17 | 287540.00 | 288169.99 | 285972.25 | 286140.00 | 256 |
| 2020-07-20 | 285400.00 | 286900.00 | 284450.00 | 285590.00 | 221 |
| 2020-07-21 | 286720.95 | 290169.99 | 286600.01 | 288201.00 | 464 |
| 2020-07-22 | 287000.00 | 288319.00 | 286210.58 | 287961.00 | 223 |
| 2020-07-23 | 287961.00 | 290084.25 | 287435.84 | 289436.00 | 262 |
| 2020-07-24 | 290684.00 | 294253.99 | 290521.00 | 291621.00 | 343 |
| 2020-07-27 | 290590.00 | 290692.00 | 287850.00 | 288107.01 | 347 |
| 2020-07-28 | 286000.01 | 291719.84 | 286000.01 | 290940.00 | 313 |
| 2020-07-29 | 290940.00 | 294869.99 | 290940.00 | 294496.00 | 250 |
| 2020-07-30 | 290335.05 | 291927.00 | 288610.49 | 291362.01 | 236 |
| 2020-07-31 | 291750.00 | 293797.99 | 290150.00 | 293631.00 | 275 |
| 2020-08-03 | 295000.00 | 301000.00 | 294510.01 | 298800.00 | 473 |
| 2020-08-04 | 298000.00 | 300330.00 | 297470.01 | 300330.00 | 272 |
| 2020-08-05 | 301871.00 | 306969.99 | 301200.00 | 305200.00 | 562 |
| 2020-08-06 | 305000.00 | 308000.00 | 304820.07 | 307454.95 | 442 |
| 2020-08-07 | 305681.00 | 314365.00 | 305681.00 | 314333.88 | 444 |
| 2020-08-10 | 316820.00 | 319250.00 | 314240.00 | 318830.00 | 440 |
| 2020-08-11 | 322500.00 | 323499.96 | 318500.01 | 319379.99 | 504 |
| 2020-08-12 | 320255.00 | 321229.00 | 318800.57 | 319999.99 | 381 |
| 2020-08-13 | 318500.00 | 319810.00 | 317470.58 | 318114.00 | 268 |
| 2020-08-14 | 317300.00 | 318000.00 | 315402.25 | 316251.00 | 222 |
| 2020-08-17 | 315139.00 | 315500.00 | 309747.01 | 310220.00 | 414 |
| 2020-08-18 | 310910.00 | 314800.00 | 310700.00 | 313419.00 | 223 |
| 2020-08-19 | 313745.01 | 315300.00 | 310412.01 | 310800.01 | 281 |
| 2020-08-20 | 307376.00 | 310107.01 | 307376.00 | 309300.00 | 267 |
| 2020-08-21 | 309000.00 | 312600.01 | 309000.00 | 311126.00 | 365 |
| 2020-08-24 | 315100.00 | 320000.00 | 314501.03 | 318800.00 | 414 |
| 2020-08-25 | 320300.00 | 321001.00 | 319534.00 | 319970.01 | 332 |
| 2020-08-26 | 319599.90 | 323939.46 | 318900.00 | 322301.00 | 429 |
| 2020-08-27 | 323700.00 | 327000.00 | 323700.00 | 325659.00 | 578 |
| 2020-08-28 | 325950.00 | 328279.19 | 323570.01 | 327431.00 | 299 |
| 2020-08-31 | 327500.00 | 329299.19 | 326900.00 | 327560.00 | 454 |
| 2020-09-01 | 325500.00 | 327560.00 | 325335.60 | 327440.00 | 342 |
| 2020-09-02 | 328175.00 | 333010.00 | 327507.17 | 332839.98 | 445 |
| 2020-09-03 | 332849.99 | 334960.00 | 325522.00 | 327360.00 | 623 |
| 2020-09-04 | 330000.00 | 332674.42 | 323364.01 | 327401.00 | 429 |
| 2020-09-08 | 324940.00 | 328859.42 | 323430.58 | 327200.00 | 376 |
| 2020-09-09 | 328500.00 | 332482.00 | 328175.01 | 329760.00 | 390 |
| 2020-09-10 | 330200.00 | 331000.00 | 326156.01 | 327214.00 | 423 |
| 2020-09-11 | 328240.00 | 328946.15 | 325607.01 | 327114.99 | 399 |
| 2020-09-14 | 328430.00 | 332000.00 | 327520.59 | 329725.00 | 510 |
| 2020-09-15 | 330545.00 | 332499.99 | 328015.59 | 328804.00 | 352 |
| 2020-09-16 | 331000.00 | 333300.01 | 329312.01 | 329801.00 | 630 |
| 2020-09-17 | 327000.01 | 328224.78 | 325234.17 | 326401.00 | 428 |
| 2020-09-18 | 328299.94 | 331660.00 | 327000.00 | 327601.00 | 753 |
| 2020-09-21 | 321265.58 | 323000.00 | 313580.00 | 319534.00 | 467 |
| 2020-09-22 | 320500.00 | 321999.91 | 318016.99 | 320601.00 | 340 |
| 2020-09-23 | 321485.00 | 322284.41 | 314540.01 | 314840.00 | 237 |
| 2020-09-24 | 313202.75 | 315500.00 | 310643.91 | 313780.00 | 296 |
| 2020-09-25 | 311450.00 | 316562.00 | 310591.03 | 315156.00 | 176 |
| 2020-09-28 | 319900.00 | 323296.99 | 318702.01 | 320061.00 | 489 |
| 2020-09-29 | 321900.00 | 321900.00 | 315200.00 | 315891.00 | 613 |
| 2020-09-30 | 318800.00 | 320500.00 | 316491.29 | 320001.00 | 678 |
| 2020-10-01 | 321219.01 | 321219.01 | 316202.51 | 318600.00 | 571 |
| 2020-10-02 | 315415.00 | 320575.00 | 314612.25 | 317480.00 | 324 |
| 2020-10-05 | 319707.00 | 321000.00 | 318202.25 | 319000.00 | 253 |
| 2020-10-06 | 319000.00 | 320400.00 | 315100.01 | 315350.00 | 275 |
| 2020-10-07 | 318999.99 | 322089.00 | 317602.26 | 319571.00 | 211 |
| 2020-10-08 | 321125.00 | 323670.00 | 320447.26 | 323275.00 | 315 |
| 2020-10-09 | 323709.00 | 324537.01 | 321687.26 | 323470.00 | 193 |
| 2020-10-12 | 324650.00 | 326150.00 | 323377.75 | 324560.00 | 170 |
| 2020-10-13 | 324000.01 | 324000.01 | 318400.01 | 318969.00 | 264 |
| 2020-10-14 | 319087.75 | 319087.75 | 316080.00 | 316080.00 | 276 |
| 2020-10-15 | 314750.00 | 318200.00 | 312980.00 | 317540.00 | 140 |
| 2020-10-16 | 318999.99 | 320761.28 | 318217.01 | 318504.00 | 160 |
| 2020-10-19 | 318819.05 | 318819.05 | 312945.11 | 313500.00 | 293 |
| 2020-10-20 | 316184.05 | 317280.00 | 314620.95 | 315375.00 | 164 |
| 2020-10-21 | 313500.00 | 317499.99 | 313450.00 | 315206.00 | 179 |
| 2020-10-22 | 314680.00 | 317619.00 | 314380.00 | 317180.00 | 164 |
| 2020-10-23 | 318672.25 | 320999.00 | 317990.58 | 319344.42 | 293 |
| 2020-10-26 | 314850.00 | 315500.00 | 311100.00 | 312735.00 | 307 |
| 2020-10-27 | 311630.00 | 313141.99 | 310540.00 | 310540.00 | 163 |
| 2020-10-28 | 304720.00 | 305994.99 | 300090.00 | 301740.00 | 503 |
| 2020-10-29 | 300420.00 | 304907.00 | 297817.00 | 303000.00 | 186 |
| 2020-10-30 | 300060.00 | 303700.00 | 298805.94 | 302500.01 | 208 |
| 2020-11-02 | 307499.90 | 309541.99 | 305242.01 | 306375.00 | 186 |
| 2020-11-03 | 312300.00 | 314780.00 | 310000.00 | 310659.00 | 351 |
| 2020-11-04 | 310194.42 | 315300.00 | 307830.00 | 309503.00 | 223 |
| 2020-11-05 | 314269.00 | 316425.95 | 311283.92 | 311934.00 | 179 |
| 2020-11-06 | 312250.00 | 315310.00 | 311917.00 | 313885.00 | 222 |
| 2020-11-09 | 333000.00 | 337600.00 | 327033.49 | 330600.00 | 1059 |
| 2020-11-10 | 332000.02 | 343000.00 | 331977.46 | 343000.00 | 619 |
| 2020-11-11 | 342433.00 | 343705.00 | 338223.92 | 341260.00 | 433 |
| 2020-11-12 | 337800.00 | 338339.17 | 335186.01 | 336811.00 | 276 |
| 2020-11-13 | 338000.00 | 342269.00 | 338000.00 | 341754.00 | 272 |
| 2020-11-16 | 345000.01 | 350000.00 | 344846.02 | 349540.00 | 731 |
| 2020-11-17 | 347000.00 | 352500.00 | 345417.00 | 349546.00 | 616 |
| 2020-11-18 | 351900.00 | 351900.00 | 345500.00 | 345591.99 | 336 |
| 2020-11-19 | 343633.96 | 345000.00 | 341897.00 | 345000.00 | 210 |
| 2020-11-20 | 343800.00 | 344849.00 | 340727.50 | 341339.00 | 226 |
| 2020-11-23 | 343500.01 | 345732.75 | 342379.81 | 344415.00 | 270 |
| 2020-11-24 | 349580.00 | 352450.00 | 347310.01 | 351101.00 | 414 |
| 2020-11-25 | 350939.00 | 351000.00 | 348446.04 | 350395.00 | 271 |
| 2020-11-27 | 350444.00 | 351039.99 | 346200.00 | 347401.00 | 163 |
| 2020-11-30 | 346000.00 | 346299.40 | 342672.01 | 343688.00 | 192 |
| 2020-12-01 | 346480.00 | 348271.99 | 344478.63 | 344735.00 | 177 |
| 2020-12-02 | 344300.00 | 345929.00 | 342900.00 | 345880.00 | 277 |
| 2020-12-03 | 345500.00 | 347300.00 | 343602.01 | 346689.99 | 217 |
| 2020-12-04 | 347000.00 | 347999.99 | 345900.00 | 347000.00 | 649 |
| 2020-12-07 | 344785.00 | 345500.00 | 342600.00 | 343539.00 | 648 |
| 2020-12-08 | 341887.75 | 343190.58 | 340125.58 | 342281.01 | 309 |
| 2020-12-09 | 342526.00 | 343000.00 | 340300.01 | 340501.00 | 276 |
| 2020-12-10 | 339750.00 | 341941.99 | 339060.59 | 340500.00 | 283 |
| 2020-12-11 | 338440.00 | 340414.93 | 337167.01 | 340064.00 | 221 |
| 2020-12-14 | 342200.00 | 342200.00 | 334040.84 | 335400.00 | 357 |
| 2020-12-15 | 336494.00 | 338919.99 | 334642.78 | 337154.00 | 454 |
| 2020-12-16 | 337154.00 | 338559.00 | 333333.00 | 338500.00 | 664 |
| 2020-12-17 | 335000.17 | 339804.10 | 333150.00 | 339804.10 | 865 |
| 2020-12-18 | 338000.00 | 338468.26 | 333864.57 | 337899.99 | 706 |
| 2020-12-21 | 333650.00 | 338419.00 | 333650.00 | 338419.00 | 547 |
| 2020-12-22 | 335535.00 | 336615.01 | 334500.00 | 335779.00 | 505 |
| 2020-12-23 | 336399.99 | 338532.75 | 336399.99 | 336700.00 | 442 |
| 2020-12-24 | 337000.00 | 341000.00 | 337000.00 | 340262.25 | 205 |
| 2020-12-28 | 342000.00 | 345250.00 | 341445.00 | 342601.00 | 485 |
| 2020-12-29 | 345143.95 | 346677.00 | 343975.01 | 344820.00 | 285 |
| 2020-12-30 | 344410.00 | 346110.65 | 343917.01 | 345095.00 | 178 |
| 2020-12-31 | 344302.25 | 348500.00 | 343806.04 | 347815.00 | 265 |
| 2021-01-04 | 347825.00 | 347825.00 | 340816.06 | 343525.00 | 390 |
| 2021-01-05 | 343900.00 | 344714.99 | 340850.00 | 341820.00 | 319 |
| 2021-01-06 | 343000.00 | 348999.99 | 342000.00 | 346189.00 | 915 |
| 2021-01-07 | 347900.00 | 351000.00 | 347120.02 | 350089.00 | 320 |
| 2021-01-08 | 350500.00 | 352039.00 | 348100.00 | 352039.00 | 243 |
| 2021-01-11 | 348100.00 | 351140.67 | 348072.75 | 350050.00 | 166 |
| 2021-01-12 | 350050.00 | 351250.24 | 348250.00 | 350460.00 | 192 |
| 2021-01-13 | 349147.00 | 353194.00 | 348140.39 | 353194.00 | 278 |
| 2021-01-14 | 353100.00 | 353697.53 | 351573.85 | 352801.00 | 126 |
| 2021-01-15 | 350540.00 | 352500.00 | 348500.00 | 350320.00 | 281 |
| 2021-01-19 | 351177.25 | 354837.00 | 348070.00 | 352473.99 | 339 |
| 2021-01-20 | 351975.00 | 353349.99 | 350639.38 | 352801.00 | 308 |
| 2021-01-21 | 354200.00 | 354834.57 | 352400.00 | 354000.00 | 518 |
| 2021-01-22 | 351800.00 | 351800.00 | 349500.00 | 350620.00 | 304 |
| 2021-01-25 | 349000.00 | 352084.99 | 347250.00 | 351900.00 | 421 |
| 2021-01-26 | 350190.87 | 351800.00 | 349025.00 | 349200.00 | 220 |
| 2021-01-27 | 346145.00 | 346645.00 | 341119.00 | 343450.00 | 458 |
| 2021-01-28 | 344340.00 | 351976.09 | 344340.00 | 348220.01 | 443 |
| 2021-01-29 | 344749.00 | 346355.00 | 343000.00 | 344100.00 | 257 |
| 2021-02-01 | 345000.00 | 346944.99 | 344250.00 | 346175.00 | 289 |
| 2021-02-02 | 348300.00 | 352000.00 | 348300.00 | 350201.00 | 424 |
| 2021-02-03 | 350200.00 | 351085.83 | 349250.00 | 350701.00 | 156 |
| 2021-02-04 | 351700.00 | 355000.00 | 351192.24 | 354760.00 | 376 |
| 2021-02-05 | 355750.00 | 356500.00 | 353845.58 | 354401.00 | 278 |
| 2021-02-08 | 355000.00 | 357100.00 | 354401.00 | 357100.00 | 312 |
| 2021-02-09 | 356588.00 | 362394.99 | 355021.00 | 362199.99 | 557 |
| 2021-02-10 | 363145.00 | 363231.51 | 360555.67 | 361290.01 | 253 |
| 2021-02-11 | 361060.51 | 362300.00 | 360108.91 | 361650.00 | 178 |
| 2021-02-12 | 359750.00 | 365724.99 | 359750.00 | 365000.00 | 448 |
| 2021-02-16 | 367657.53 | 372660.60 | 366000.00 | 369333.00 | 853 |
| 2021-02-17 | 368560.00 | 370872.74 | 368560.00 | 370500.00 | 487 |
| 2021-02-18 | 368885.00 | 370000.00 | 364760.01 | 367400.00 | 1256 |
| 2021-02-19 | 368865.00 | 369333.88 | 364000.00 | 364400.00 | 1321 |
| 2021-02-22 | 363380.05 | 371000.00 | 362860.01 | 369250.02 | 1695 |
| 2021-02-23 | 370487.50 | 371800.00 | 367235.55 | 371055.00 | 2934 |
| 2021-02-24 | 371182.51 | 376315.00 | 371122.51 | 375000.00 | 2629 |
| 2021-02-25 | 375233.00 | 377356.95 | 366401.00 | 367799.99 | 2238 |
| 2021-02-26 | 370220.01 | 374490.00 | 363680.00 | 364580.01 | 1863 |
| 2021-03-01 | 372555.00 | 378522.74 | 372175.95 | 377755.00 | 2899 |
| 2021-03-02 | 378322.50 | 380000.00 | 376932.50 | 377835.00 | 2311 |
| 2021-03-03 | 377572.50 | 385000.00 | 377500.00 | 381680.00 | 2360 |
| 2021-03-04 | 380442.55 | 382254.37 | 368430.01 | 370240.00 | 2596 |
| 2021-03-05 | 375823.03 | 383500.00 | 373595.00 | 381600.00 | 2489 |
| 2021-03-08 | 385571.26 | 391852.50 | 383700.00 | 388560.00 | 2984 |
| 2021-03-09 | 391167.50 | 397400.00 | 385800.00 | 391460.00 | 3178 |
| 2021-03-10 | 394112.87 | 407750.00 | 392015.00 | 398840.00 | 4243 |
| 2021-03-11 | 402495.00 | 402502.50 | 395062.25 | 396399.00 | 3098 |
| 2021-03-12 | 397900.00 | 401171.13 | 394701.00 | 394701.00 | 2422 |
| 2021-03-15 | 395785.00 | 395890.00 | 385131.37 | 386400.00 | 2986 |
| 2021-03-16 | 387095.00 | 387155.00 | 379212.01 | 382720.00 | 2351 |
| 2021-03-17 | 382530.00 | 385832.00 | 380685.01 | 381501.00 | 3297 |
| 2021-03-18 | 384997.50 | 388630.00 | 381000.01 | 383525.00 | 2353 |
| 2021-03-19 | 382320.00 | 383612.50 | 377500.01 | 382697.99 | 2457 |
| 2021-03-22 | 381807.50 | 382352.50 | 378392.88 | 380402.75 | 2356 |
| 2021-03-23 | 379062.00 | 382000.00 | 376077.45 | 377440.00 | 1544 |
| 2021-03-24 | 379201.74 | 382155.14 | 377520.00 | 378000.00 | 1620 |
| 2021-03-25 | 378035.00 | 382600.00 | 374482.50 | 378700.00 | 1685 |
| 2021-03-26 | 383297.50 | 390000.00 | 381382.00 | 387995.00 | 1478 |
| 2021-03-29 | 384053.00 | 393484.00 | 383922.50 | 391540.00 | 2022 |
| 2021-03-30 | 393665.00 | 394300.00 | 388811.38 | 390359.99 | 1778 |
| 2021-03-31 | 388812.50 | 390300.00 | 385702.00 | 385702.00 | 1732 |
| 2021-04-01 | 387979.00 | 390984.11 | 385702.00 | 390360.00 | 1534 |
| 2021-04-05 | 392700.26 | 396770.00 | 392400.00 | 395535.00 | 1809 |
| 2021-04-06 | 395913.00 | 397890.00 | 394837.50 | 396900.00 | 1334 |
| 2021-04-07 | 395730.00 | 398000.00 | 394500.00 | 395888.00 | 284 |
| 2021-04-08 | 395475.50 | 396985.01 | 393972.51 | 396001.00 | 1139 |
| 2021-04-09 | 397126.01 | 400000.00 | 396122.26 | 400000.00 | 1371 |
| 2021-04-12 | 401425.51 | 403421.01 | 400734.00 | 402620.00 | 1950 |
| 2021-04-13 | 401667.50 | 403474.00 | 400372.01 | 402500.00 | 1794 |
| 2021-04-14 | 402789.01 | 404150.00 | 402000.00 | 403000.00 | 1784 |
| 2021-04-15 | 403338.01 | 404998.92 | 400835.01 | 404789.00 | 1726 |
| 2021-04-16 | 405752.12 | 410400.00 | 405752.12 | 409250.00 | 3017 |
| 2021-04-19 | 410748.01 | 410748.01 | 404675.86 | 406505.00 | 2177 |
| 2021-04-20 | 404610.28 | 405339.99 | 401748.50 | 403089.00 | 1662 |
| 2021-04-21 | 403655.51 | 410164.51 | 403602.97 | 410152.93 | 1741 |
| 2021-04-22 | 409935.01 | 410000.00 | 405255.51 | 405901.00 | 1845 |
| 2021-04-23 | 407088.01 | 410738.00 | 406610.97 | 408840.00 | 1691 |
| 2021-04-26 | 410493.01 | 412473.51 | 407250.00 | 407527.00 | 1867 |
| 2021-04-27 | 408143.54 | 412228.99 | 406482.00 | 411400.00 | 1541 |
| 2021-04-28 | 410513.90 | 411811.39 | 409354.51 | 410988.00 | 1588 |
| 2021-04-29 | 412758.15 | 417905.00 | 412000.00 | 417905.00 | 2005 |
| 2021-04-30 | 415437.51 | 417143.63 | 412000.00 | 412500.00 | 2100 |
| 2021-05-03 | 418961.98 | 422647.75 | 417272.02 | 420000.00 | 3087 |
| 2021-05-04 | 419095.01 | 421850.00 | 410850.00 | 421420.00 | 2627 |
| 2021-05-05 | 425220.44 | 426302.63 | 414982.50 | 424840.00 | 1731 |
| 2021-05-06 | 426700.00 | 435744.00 | 426700.00 | 435120.00 | 3213 |
| 2021-05-07 | 436188.00 | 445000.00 | 432826.50 | 437131.00 | 2678 |
| 2021-05-10 | 439132.00 | 443275.02 | 439132.00 | 439460.00 | 3188 |
| 2021-05-11 | 435580.51 | 436870.52 | 427912.50 | 430258.00 | 2452 |
| 2021-05-12 | 428607.01 | 431200.00 | 423076.94 | 425308.00 | 1780 |
| 2021-05-13 | 425535.51 | 433540.99 | 424100.00 | 430640.00 | 2395 |
| 2021-05-14 | 433995.50 | 437413.01 | 433995.50 | 437259.98 | 2091 |
| 2021-05-17 | 435914.81 | 436131.01 | 432747.00 | 434324.01 | 1675 |
| 2021-05-18 | 435440.01 | 435960.00 | 431767.00 | 431767.00 | 1269 |
| 2021-05-19 | 426930.56 | 430720.00 | 424575.00 | 430720.00 | 1708 |
| 2021-05-20 | 432773.05 | 435000.00 | 429879.51 | 431421.70 | 1613 |
| 2021-05-21 | 431655.55 | 435200.00 | 431000.00 | 432469.04 | 1314 |
| 2021-05-24 | 435273.06 | 437000.81 | 433287.01 | 435431.00 | 1342 |
| 2021-05-25 | 437298.00 | 438445.01 | 431784.50 | 432274.00 | 1363 |
| 2021-05-26 | 434365.51 | 434365.51 | 429764.52 | 432800.00 | 1461 |
| 2021-05-27 | 433249.81 | 436000.00 | 431174.87 | 435420.00 | 1510 |
| 2021-05-28 | 435623.00 | 436429.90 | 433636.51 | 435999.99 | 1337 |
| 2021-06-01 | 438717.56 | 439100.00 | 434254.51 | 435303.81 | 1719 |
| 2021-06-02 | 437555.51 | 437950.00 | 434647.42 | 435638.58 | 1883 |
| 2021-06-03 | 433050.05 | 440157.50 | 433050.05 | 438745.00 | 2042 |
| 2021-06-04 | 441063.00 | 441063.00 | 437769.01 | 439016.01 | 1382 |
| 2021-06-07 | 440598.06 | 440598.06 | 433962.13 | 434611.00 | 1806 |
| 2021-06-08 | 435392.55 | 435457.50 | 429260.00 | 434510.00 | 1462 |
| 2021-06-09 | 434718.05 | 435750.00 | 431309.87 | 433125.00 | 1320 |
| 2021-06-10 | 435120.00 | 436618.23 | 427156.01 | 427156.01 | 1353 |
| 2021-06-11 | 428557.81 | 431351.13 | 428000.00 | 430282.00 | 1205 |
| 2021-06-14 | 430407.21 | 430407.21 | 423242.00 | 425880.00 | 2085 |
| 2021-06-15 | 427440.00 | 427852.00 | 424613.81 | 426045.00 | 1196 |
| 2021-06-16 | 425495.31 | 427584.00 | 422457.13 | 425645.01 | 1368 |
| 2021-06-17 | 426945.51 | 427230.51 | 417025.00 | 420359.00 | 1778 |
| 2021-06-18 | 415847.00 | 416335.00 | 409701.02 | 412729.00 | 1903 |
| 2021-06-21 | 414842.50 | 419177.21 | 414044.01 | 417780.00 | 1396 |
| 2021-06-22 | 418010.27 | 418875.00 | 415126.00 | 418875.00 | 1323 |
| 2021-06-23 | 416750.00 | 417000.00 | 413485.00 | 413890.00 | 1473 |
| 2021-06-24 | 414780.52 | 416863.99 | 413187.12 | 415000.00 | 1217 |
| 2021-06-25 | 417415.51 | 420389.45 | 414966.69 | 419134.00 | 1038 |
| 2021-06-28 | 420420.50 | 420965.00 | 415200.01 | 416304.01 | 1632 |
| 2021-06-29 | 417100.28 | 418868.01 | 414945.00 | 417000.00 | 1213 |
| 2021-06-30 | 415235.51 | 419265.21 | 415100.01 | 418601.00 | 1024 |
| 2021-07-01 | 418708.00 | 421490.70 | 417270.03 | 421005.00 | 1005 |
| 2021-07-02 | 423427.00 | 423427.00 | 419020.02 | 420000.00 | 1257 |
| 2021-07-06 | 419065.51 | 419065.51 | 414000.00 | 416930.00 | 1408 |
| 2021-07-07 | 415580.63 | 420505.00 | 415090.69 | 419401.00 | 1135 |
| 2021-07-08 | 416268.00 | 417572.50 | 411000.00 | 411840.01 | 1573 |
| 2021-07-09 | 414768.06 | 422300.00 | 414462.50 | 422000.00 | 1187 |
| 2021-07-12 | 420710.55 | 424304.08 | 418689.30 | 420937.00 | 1418 |
| 2021-07-13 | 421010.56 | 421524.51 | 418724.01 | 419820.00 | 965 |
| 2021-07-14 | 419805.69 | 422061.37 | 418000.00 | 418500.00 | 963 |
| 2021-07-15 | 417335.50 | 422103.08 | 417000.00 | 421350.00 | 908 |
| 2021-07-16 | 421981.14 | 421981.14 | 417113.01 | 417601.00 | 880 |
| 2021-07-19 | 413133.00 | 414230.00 | 407773.23 | 410450.00 | 1575 |
| 2021-07-20 | 410307.50 | 418481.11 | 409983.01 | 416244.00 | 1111 |
| 2021-07-21 | 418550.41 | 422687.50 | 417000.00 | 420055.00 | 980 |
| 2021-07-22 | 419970.51 | 420248.01 | 417650.01 | 417800.01 | 945 |
| 2021-07-23 | 418855.51 | 421413.00 | 418220.00 | 419000.00 | 844 |
| 2021-07-26 | 418380.01 | 421999.99 | 418380.01 | 419500.00 | 1110 |
| 2021-07-27 | 419810.27 | 423000.00 | 417135.47 | 422308.81 | 1103 |
| 2021-07-28 | 422250.14 | 423460.95 | 418230.00 | 418975.00 | 976 |
| 2021-07-29 | 419634.50 | 423208.88 | 419634.50 | 420676.00 | 1035 |
| 2021-07-30 | 421770.00 | 422914.45 | 418104.50 | 418900.00 | 888 |
| 2021-08-02 | 420985.27 | 424242.01 | 418287.26 | 418694.98 | 1239 |
| 2021-08-03 | 420575.73 | 425000.00 | 416964.88 | 423706.00 | 1134 |
| 2021-08-04 | 421987.62 | 422884.41 | 419742.50 | 419962.11 | 959 |
| 2021-08-05 | 421357.61 | 424000.00 | 419000.00 | 421306.00 | 1081 |
| 2021-08-06 | 424425.50 | 430160.00 | 424103.00 | 430160.00 | 1256 |
| 2021-08-09 | 433055.87 | 434297.51 | 430485.79 | 431881.00 | 1639 |
| 2021-08-10 | 432690.11 | 435000.00 | 430470.44 | 434610.00 | 1186 |
| 2021-08-11 | 434655.25 | 439162.75 | 434655.25 | 438160.00 | 1284 |
| 2021-08-12 | 439120.74 | 439800.00 | 434845.89 | 436545.00 | 1116 |
| 2021-08-13 | 437934.61 | 437934.61 | 432057.25 | 433124.01 | 1229 |
| 2021-08-16 | 432442.62 | 435657.50 | 429462.50 | 435370.00 | 1265 |
| 2021-08-17 | 434530.11 | 437550.81 | 433136.06 | 435609.99 | 1038 |
| 2021-08-18 | 435175.11 | 436825.00 | 430651.00 | 430651.00 | 948 |
| 2021-08-19 | 428190.12 | 431975.55 | 427590.12 | 428994.01 | 1076 |
| 2021-08-20 | 429605.11 | 430543.24 | 427862.00 | 430007.07 | 849 |
| 2021-08-23 | 432024.61 | 432527.61 | 425000.00 | 425000.00 | 999 |
| 2021-08-24 | 430685.51 | 431800.00 | 428000.01 | 430700.00 | 884 |
| 2021-08-25 | 431705.00 | 434422.75 | 429585.50 | 432354.00 | 827 |
| 2021-08-26 | 433587.62 | 433707.61 | 428957.25 | 429715.00 | 905 |
| 2021-08-27 | 429872.85 | 431500.00 | 429332.00 | 430901.00 | 735 |
| 2021-08-30 | 431060.12 | 431949.00 | 429133.88 | 429720.00 | 1043 |
| 2021-08-31 | 429405.23 | 431000.00 | 428706.38 | 429900.00 | 977 |
| 2021-09-01 | 431180.50 | 433720.00 | 429000.00 | 430000.00 | 962 |
| 2021-09-02 | 429605.50 | 431317.35 | 428000.00 | 428640.00 | 965 |
| 2021-09-03 | 428825.12 | 428825.12 | 424201.00 | 424201.00 | 1375 |
| 2021-09-07 | 424687.50 | 428102.50 | 419500.00 | 419851.00 | 1780 |
| 2021-09-08 | 419732.50 | 421455.98 | 417924.97 | 420718.97 | 1080 |
| 2021-09-09 | 420270.00 | 421489.99 | 419136.38 | 420285.00 | 992 |
| 2021-09-10 | 421027.50 | 421290.94 | 417942.38 | 417954.00 | 940 |
| 2021-09-13 | 418509.61 | 422522.50 | 417686.62 | 420801.00 | 1260 |
| 2021-09-14 | 422300.12 | 422500.00 | 416050.12 | 416996.01 | 1525 |
| 2021-09-15 | 417357.61 | 419997.51 | 416628.88 | 419785.00 | 888 |
| 2021-09-16 | 420170.00 | 420800.00 | 416214.73 | 419120.00 | 835 |
| 2021-09-17 | 418705.27 | 421124.50 | 415000.00 | 416400.00 | 1602 |
| 2021-09-20 | 411704.50 | 416000.00 | 409000.00 | 416000.00 | 1777 |
| 2021-09-21 | 416570.50 | 416570.50 | 411280.95 | 412802.00 | 1375 |
| 2021-09-22 | 415670.73 | 416762.22 | 411920.00 | 412081.00 | 917 |
| 2021-09-23 | 414298.01 | 420948.93 | 413700.00 | 418390.00 | 1093 |
| 2021-09-24 | 418474.61 | 420090.18 | 417561.30 | 418101.00 | 890 |
| 2021-09-27 | 419638.00 | 422203.01 | 418928.27 | 420791.40 | 893 |
| 2021-09-28 | 419975.65 | 423224.99 | 415395.50 | 416580.00 | 1027 |
| 2021-09-29 | 417200.12 | 419719.00 | 415301.00 | 417165.00 | 790 |
| 2021-09-30 | 419310.50 | 419735.00 | 411005.00 | 411378.99 | 1277 |
| 2021-10-01 | 412915.50 | 417653.39 | 410099.50 | 414877.97 | 1002 |
| 2021-10-04 | 415146.21 | 416803.50 | 411285.80 | 412540.00 | 1449 |
| 2021-10-05 | 413312.73 | 420959.41 | 411659.11 | 418539.00 | 946 |
| 2021-10-06 | 416405.57 | 421900.00 | 413661.75 | 421900.00 | 1131 |
| 2021-10-07 | 424999.00 | 428655.00 | 423516.47 | 425431.00 | 1243 |
| 2021-10-08 | 425642.97 | 428479.00 | 424000.01 | 427765.00 | 1290 |
| 2021-10-11 | 427172.41 | 429785.92 | 423000.00 | 423000.00 | 1644 |
| 2021-10-12 | 423252.12 | 424859.22 | 419000.00 | 419595.95 | 1063 |
| 2021-10-13 | 417906.47 | 422179.99 | 415265.24 | 418402.00 | 1232 |
| 2021-10-14 | 420866.00 | 427379.00 | 420750.00 | 423647.95 | 1220 |
| 2021-10-15 | 429299.99 | 429299.99 | 424945.35 | 427701.00 | 1201 |
| 2021-10-18 | 428949.99 | 428949.99 | 424000.52 | 426189.00 | 1458 |
| 2021-10-19 | 429334.99 | 429499.99 | 425841.00 | 428105.00 | 1255 |
| 2021-10-20 | 428113.00 | 432999.99 | 426111.47 | 432495.00 | 1659 |
| 2021-10-21 | 432689.50 | 434800.00 | 429435.59 | 431680.00 | 1414 |
| 2021-10-22 | 431719.77 | 436202.98 | 429715.01 | 435721.50 | 1497 |
| 2021-10-25 | 435962.99 | 437144.50 | 433064.07 | 436401.00 | 1793 |
| 2021-10-26 | 437165.12 | 439849.99 | 435446.02 | 437890.00 | 1902 |
| 2021-10-27 | 437526.91 | 439229.22 | 433050.00 | 433050.00 | 3228 |
| 2021-10-28 | 434702.73 | 436873.99 | 432516.47 | 436249.50 | 2409 |
| 2021-10-29 | 435052.80 | 436511.89 | 431713.81 | 432902.00 | 2073 |
| 2021-11-01 | 434513.01 | 435900.00 | 430521.62 | 430944.01 | 2302 |
| 2021-11-02 | 434440.00 | 434654.37 | 429800.00 | 434244.98 | 1721 |
| 2021-11-03 | 433425.12 | 435140.00 | 431163.88 | 435020.00 | 1445 |
| 2021-11-04 | 436462.50 | 438298.99 | 429880.00 | 433102.00 | 1974 |
| 2021-11-05 | 434887.10 | 437749.37 | 432113.88 | 434000.00 | 1685 |
| 2021-11-08 | 439648.99 | 445000.00 | 434752.34 | 435200.00 | 2805 |
| 2021-11-09 | 435345.00 | 437239.99 | 430098.87 | 431679.99 | 2062 |
| 2021-11-10 | 431420.18 | 433409.22 | 428940.01 | 430602.00 | 1711 |
| 2021-11-11 | 431800.20 | 434398.99 | 428694.01 | 429202.00 | 1421 |
| 2021-11-12 | 432614.00 | 432898.99 | 427664.00 | 431575.00 | 1230 |
| 2021-11-15 | 432193.00 | 434335.00 | 429078.51 | 429302.00 | 1803 |
| 2021-11-16 | 429637.50 | 431848.99 | 427120.00 | 427702.00 | 1518 |
| 2021-11-17 | 427650.73 | 429709.99 | 424201.01 | 426198.00 | 1796 |
| 2021-11-18 | 428428.99 | 428428.99 | 422223.00 | 422702.00 | 1619 |
| 2021-11-19 | 422900.51 | 424300.00 | 420000.00 | 423374.00 | 1558 |
| 2021-11-22 | 425225.00 | 432000.00 | 422535.00 | 430100.00 | 1890 |
| 2021-11-23 | 432836.90 | 435365.00 | 430100.00 | 434921.00 | 2424 |
| 2021-11-24 | 434642.73 | 437138.99 | 431497.41 | 433333.00 | 1473 |
| 2021-11-26 | 424232.73 | 429802.74 | 421091.00 | 427832.75 | 1611 |
| 2021-11-29 | 429047.51 | 432135.00 | 425000.00 | 425260.00 | 1937 |
| 2021-11-30 | 423822.50 | 426125.00 | 416545.61 | 416876.00 | 1947 |
| 2021-12-01 | 421535.48 | 424668.87 | 415000.00 | 415660.00 | 2038 |
| 2021-12-02 | 417775.57 | 422998.98 | 415526.01 | 420566.00 | 1249 |
| 2021-12-03 | 421420.00 | 426000.00 | 416100.00 | 418676.00 | 1736 |
| 2021-12-06 | 423200.57 | 427999.99 | 420000.00 | 426200.00 | 1657 |
| 2021-12-07 | 430739.00 | 431678.89 | 426200.00 | 429830.00 | 1263 |
| 2021-12-08 | 430115.07 | 432745.00 | 426000.00 | 427405.00 | 1153 |
| 2021-12-09 | 428932.57 | 430650.00 | 425414.00 | 428402.00 | 1342 |
| 2021-12-10 | 431254.07 | 435000.00 | 428402.01 | 435000.00 | 1570 |
| 2021-12-13 | 435860.50 | 439700.17 | 430932.24 | 437730.00 | 2086 |
| 2021-12-14 | 436865.24 | 446724.03 | 434981.01 | 446104.00 | 2196 |
| 2021-12-15 | 445927.74 | 447794.46 | 441610.58 | 443702.00 | 2488 |
| 2021-12-16 | 447540.07 | 454550.00 | 444655.14 | 454550.00 | 2227 |
| 2021-12-17 | 448850.00 | 449949.46 | 441200.00 | 443304.00 | 2334 |
| 2021-12-20 | 438290.15 | 439949.46 | 434055.00 | 437444.99 | 1763 |
| 2021-12-21 | 441314.52 | 445378.99 | 439385.14 | 442999.90 | 1349 |
| 2021-12-22 | 441459.88 | 444587.70 | 440300.00 | 444587.70 | 1150 |
| 2021-12-23 | 445394.80 | 448250.00 | 443525.01 | 444654.00 | 1505 |
| 2021-12-27 | 444204.74 | 447284.98 | 444020.14 | 447110.00 | 2522 |
| 2021-12-28 | 447562.30 | 452244.00 | 446405.14 | 449570.11 | 1484 |
| 2021-12-29 | 452370.07 | 453499.02 | 450655.14 | 452102.00 | 1423 |
| 2021-12-30 | 453727.65 | 454999.99 | 452545.14 | 452700.00 | 1555 |
| 2021-12-31 | 449945.00 | 455910.00 | 449945.00 | 450662.00 | 1450 |
| 2022-01-03 | 452005.14 | 454800.00 | 451020.01 | 454300.00 | 2737 |
| 2022-01-04 | 458674.63 | 466194.98 | 452376.01 | 465725.00 | 2293 |
| 2022-01-05 | 468499.91 | 474181.03 | 466050.00 | 467274.25 | 2195 |
| 2022-01-06 | 470900.24 | 473544.46 | 467236.24 | 473153.00 | 1867 |
| 2022-01-07 | 474695.51 | 480887.99 | 472610.00 | 480000.10 | 2433 |
| 2022-01-10 | 483800.00 | 483800.00 | 473373.36 | 477165.00 | 2641 |
| 2022-01-11 | 479352.51 | 480935.00 | 473185.00 | 480340.00 | 1697 |
| 2022-01-12 | 481190.27 | 483249.54 | 477093.91 | 481700.00 | 1732 |
| 2022-01-13 | 482057.78 | 485800.00 | 481166.01 | 483872.00 | 1821 |
| 2022-01-14 | 480280.13 | 486999.00 | 476336.00 | 485379.00 | 2013 |
| 2022-01-18 | 484930.27 | 487255.00 | 477585.01 | 480081.00 | 2750 |
| 2022-01-19 | 482999.77 | 484849.54 | 472560.00 | 473440.00 | 1778 |
| 2022-01-20 | 473972.78 | 476624.99 | 466602.21 | 467390.00 | 1770 |
| 2022-01-21 | 465040.27 | 466988.54 | 456623.36 | 458675.00 | 2327 |
| 2022-01-24 | 449332.78 | 457999.47 | 445000.00 | 456901.00 | 3722 |
| 2022-01-25 | 453012.01 | 464727.75 | 443401.70 | 461919.01 | 2058 |
| 2022-01-26 | 466162.14 | 470769.54 | 460206.00 | 463652.00 | 1978 |
| 2022-01-27 | 469000.13 | 473899.99 | 458200.58 | 461200.00 | 1923 |
| 2022-01-28 | 462559.78 | 469880.00 | 456280.51 | 469880.00 | 1999 |
| 2022-01-31 | 467665.24 | 470739.26 | 462150.50 | 469805.00 | 2576 |
| 2022-02-01 | 469465.13 | 471888.00 | 465460.00 | 471184.00 | 1931 |
| 2022-02-02 | 470620.13 | 480400.00 | 469001.00 | 479500.00 | 1882 |
| 2022-02-03 | 478840.13 | 481029.26 | 472081.49 | 472536.00 | 1589 |
| 2022-02-04 | 471990.00 | 476887.99 | 469101.17 | 473364.00 | 2007 |
| 2022-02-07 | 474099.54 | 477349.93 | 468252.50 | 474900.00 | 1960 |
| 2022-02-08 | 477670.27 | 484200.20 | 474112.00 | 482030.00 | 1663 |
| 2022-02-09 | 485650.27 | 488399.85 | 482502.00 | 483900.00 | 1829 |
| 2022-02-10 | 481000.27 | 483725.54 | 478000.00 | 480105.00 | 1770 |
| 2022-02-11 | 481067.51 | 484849.65 | 476885.50 | 479370.00 | 1625 |
| 2022-02-14 | 479207.77 | 481053.95 | 468562.50 | 472410.00 | 2180 |
| 2022-02-15 | 475390.27 | 476979.99 | 472455.55 | 473980.00 | 1506 |
| 2022-02-16 | 472982.77 | 475780.00 | 471401.00 | 474444.00 | 1285 |
| 2022-02-17 | 474828.99 | 474828.99 | 469181.93 | 470655.00 | 1430 |
| 2022-02-18 | 471527.63 | 473920.00 | 469091.00 | 472257.00 | 1533 |
| 2022-02-22 | 470732.63 | 473459.54 | 466257.38 | 471418.00 | 2391 |
| 2022-02-23 | 474975.27 | 475989.26 | 464400.03 | 465515.00 | 1711 |
| 2022-02-24 | 452927.63 | 463489.75 | 450000.00 | 462110.00 | 2750 |
| 2022-02-25 | 467597.63 | 482579.34 | 465326.00 | 479345.00 | 2163 |
| 2022-02-28 | 476700.00 | 483638.09 | 473930.00 | 476205.00 | 2427 |
| 2022-03-01 | 482000.00 | 482151.42 | 470644.87 | 475879.00 | 1818 |
| 2022-03-02 | 479174.50 | 488765.18 | 477091.01 | 486109.00 | 1616 |
| 2022-03-03 | 490797.50 | 494419.73 | 485855.00 | 491245.00 | 1917 |
| 2022-03-04 | 485375.01 | 488298.00 | 480340.56 | 487440.00 | 1971 |
| 2022-03-07 | 491039.26 | 492059.26 | 480887.79 | 484527.00 | 2358 |
| 2022-03-08 | 486689.64 | 491500.00 | 476921.00 | 478025.00 | 2048 |
| 2022-03-09 | 491339.26 | 491550.18 | 484184.50 | 488245.00 | 1663 |
| 2022-03-10 | 484252.14 | 490800.00 | 482520.01 | 487820.00 | 1578 |
| 2022-03-11 | 490155.13 | 497333.00 | 488551.00 | 489802.00 | 1791 |
| 2022-03-14 | 493987.63 | 500022.83 | 491946.59 | 493785.00 | 2916 |
| 2022-03-15 | 498673.00 | 501939.19 | 494022.59 | 498160.00 | 2613 |
| 2022-03-16 | 502201.00 | 506028.97 | 497612.83 | 504036.00 | 2516 |
| 2022-03-17 | 505385.00 | 518438.00 | 503641.00 | 518438.00 | 2942 |
| 2022-03-18 | 515731.00 | 520654.46 | 508852.58 | 512991.00 | 3492 |
| 2022-03-21 | 517231.00 | 526732.50 | 515970.01 | 525000.00 | 3323 |
| 2022-03-22 | 526201.00 | 532530.00 | 523500.00 | 525854.00 | 3733 |
| 2022-03-23 | 523066.00 | 528015.00 | 519150.51 | 521781.00 | 2952 |
| 2022-03-24 | 528414.00 | 528816.80 | 523777.50 | 528816.80 | 2100 |
| 2022-03-25 | 531087.50 | 538949.00 | 529981.00 | 538949.00 | 2635 |
| 2022-03-28 | 540912.63 | 544000.00 | 533345.07 | 539180.00 | 3805 |
| 2022-03-29 | 544389.26 | 544389.26 | 528750.01 | 532011.00 | 3695 |
| 2022-03-30 | 531305.13 | 537370.50 | 527650.14 | 536440.00 | 2327 |
| 2022-03-31 | 538660.25 | 540420.00 | 528921.00 | 528921.00 | 2332 |
| 2022-04-01 | 530026.00 | 533139.26 | 523662.38 | 527760.00 | 2606 |
| 2022-04-04 | 529375.00 | 532029.26 | 516592.58 | 518714.00 | 4039 |
| 2022-04-05 | 520074.26 | 524424.99 | 516000.00 | 516000.00 | 2400 |
| 2022-04-06 | 511475.01 | 520368.88 | 510241.00 | 517002.00 | 2054 |
| 2022-04-07 | 519110.50 | 521855.00 | 513904.68 | 519760.00 | 1997 |
| 2022-04-08 | 524139.26 | 531040.00 | 520276.00 | 529000.00 | 2134 |
| 2022-04-11 | 528413.00 | 531880.00 | 524085.59 | 527590.00 | 2394 |
| 2022-04-12 | 529165.00 | 531000.00 | 522693.14 | 524271.00 | 2064 |
| 2022-04-13 | 524135.13 | 525900.00 | 517973.00 | 519799.90 | 2018 |
| 2022-04-14 | 519162.63 | 521673.98 | 516435.00 | 516435.00 | 1626 |
| 2022-04-18 | 516774.26 | 521019.41 | 514600.00 | 519499.00 | 3320 |
| 2022-04-19 | 522339.26 | 524207.76 | 519001.00 | 523260.00 | 4172 |
| 2022-04-20 | 525287.50 | 526699.46 | 521000.00 | 522900.56 | 4453 |
| 2022-04-21 | 524393.91 | 526900.00 | 515000.01 | 515815.00 | 3896 |
| 2022-04-22 | 515050.24 | 517444.46 | 504513.84 | 505440.00 | 3460 |
| 2022-04-25 | 501834.54 | 509649.98 | 495149.51 | 506200.05 | 4269 |
| 2022-04-26 | 506788.99 | 507419.41 | 497777.00 | 497777.00 | 2844 |
| 2022-04-27 | 498092.57 | 502798.99 | 495068.91 | 496800.00 | 2537 |
| 2022-04-28 | 497010.00 | 502329.00 | 494335.00 | 499000.00 | 2650 |
| 2022-04-29 | 495206.00 | 499999.99 | 484340.00 | 484340.00 | 3073 |
| 2022-05-02 | 485921.01 | 492124.54 | 470692.26 | 478150.00 | 4068 |
| 2022-05-03 | 480540.75 | 487713.00 | 478150.00 | 481197.75 | 2427 |
| 2022-05-04 | 486663.99 | 494343.00 | 477711.72 | 494343.00 | 2398 |
| 2022-05-05 | 487900.00 | 493849.54 | 476747.51 | 481400.00 | 2949 |
| 2022-05-06 | 482864.00 | 483795.00 | 475000.00 | 479500.00 | 2500 |
| 2022-05-09 | 477825.14 | 478000.00 | 468902.24 | 471200.00 | 3255 |
| 2022-05-10 | 478465.00 | 478750.00 | 466051.65 | 469780.01 | 2395 |
| 2022-05-11 | 474535.00 | 476600.00 | 466725.02 | 468000.00 | 2268 |
| 2022-05-12 | 460431.14 | 464844.54 | 454670.00 | 461631.00 | 2951 |
| 2022-05-13 | 466106.00 | 469144.48 | 462327.25 | 465011.00 | 2440 |
| 2022-05-16 | 465135.28 | 468057.74 | 461007.22 | 464250.00 | 1819 |
| 2022-05-17 | 470771.01 | 478708.99 | 468330.82 | 471670.00 | 2228 |
| 2022-05-18 | 471052.78 | 473284.54 | 458619.82 | 461000.00 | 2506 |
| 2022-05-19 | 457939.50 | 459694.31 | 452000.00 | 456031.01 | 3345 |
| 2022-05-20 | 462424.54 | 462424.54 | 448108.34 | 456500.00 | 2376 |
| 2022-05-23 | 462638.99 | 469079.99 | 459371.01 | 464510.00 | 2315 |
| 2022-05-24 | 465579.54 | 465579.54 | 455720.58 | 463606.49 | 1879 |
| 2022-05-25 | 462229.70 | 466541.08 | 459140.82 | 462890.00 | 1709 |
| 2022-05-26 | 465146.00 | 471601.71 | 464951.01 | 468805.04 | 1751 |
| 2022-05-27 | 472795.28 | 478669.51 | 470021.01 | 478669.51 | 1932 |
| 2022-05-31 | 477890.14 | 479309.26 | 472110.14 | 474050.00 | 2852 |
| 2022-06-01 | 476594.26 | 476594.26 | 464900.00 | 469620.00 | 2143 |
| 2022-06-02 | 472134.26 | 472886.00 | 463312.26 | 472710.00 | 2056 |
| 2022-06-03 | 469925.13 | 471789.25 | 465850.00 | 467650.00 | 1949 |
| 2022-06-06 | 472899.54 | 473899.99 | 467632.26 | 468400.00 | 2003 |
| 2022-06-07 | 467649.54 | 471499.90 | 464551.00 | 471499.90 | 1808 |
| 2022-06-08 | 472089.54 | 472089.54 | 462300.55 | 463300.00 | 2059 |
| 2022-06-09 | 464274.54 | 464274.54 | 451757.25 | 452260.00 | 2025 |
| 2022-06-10 | 447999.99 | 448500.00 | 439005.01 | 439780.01 | 2682 |
| 2022-06-13 | 432488.99 | 433869.00 | 422437.50 | 423700.00 | 3205 |
| 2022-06-14 | 421651.01 | 428219.99 | 414200.00 | 415500.00 | 2308 |
| 2022-06-15 | 423688.01 | 426715.00 | 411427.24 | 418600.00 | 2191 |
| 2022-06-16 | 413374.95 | 413374.95 | 400669.02 | 403971.00 | 2813 |
| 2022-06-17 | 406209.26 | 406209.26 | 399022.26 | 403150.00 | 2233 |
| 2022-06-21 | 412749.26 | 412749.26 | 405700.00 | 407800.00 | 2709 |
| 2022-06-22 | 402567.64 | 410482.74 | 400741.01 | 405649.00 | 1871 |
| 2022-06-23 | 406412.73 | 408499.46 | 396500.00 | 402300.00 | 2570 |
| 2022-06-24 | 405489.26 | 419859.00 | 402550.01 | 417401.44 | 2121 |
| 2022-06-27 | 423279.26 | 424085.00 | 416750.00 | 417700.00 | 2403 |
| 2022-06-28 | 421976.54 | 423727.75 | 411287.26 | 412170.01 | 1878 |
| 2022-06-29 | 415239.26 | 415239.26 | 410000.01 | 411050.00 | 1629 |
| 2022-06-30 | 407634.26 | 412869.00 | 403567.25 | 408950.00 | 1691 |
| 2022-07-01 | 407700.00 | 417869.00 | 407700.00 | 415850.00 | 1718 |
| 2022-07-05 | 414924.26 | 414924.26 | 407993.14 | 413844.10 | 2562 |
| 2022-07-06 | 415539.26 | 416500.00 | 409661.04 | 414148.01 | 1711 |
| 2022-07-07 | 416842.75 | 419824.66 | 415832.25 | 419200.00 | 1955 |
| 2022-07-08 | 421258.36 | 424200.00 | 418977.25 | 421800.00 | 2022 |
| 2022-07-11 | 420824.46 | 422550.00 | 417250.00 | 417900.00 | 2522 |
| 2022-07-12 | 415405.11 | 423699.91 | 415405.11 | 416448.99 | 1674 |
| 2022-07-13 | 413910.00 | 420794.91 | 411385.11 | 417250.00 | 1796 |
| 2022-07-14 | 412498.99 | 413500.00 | 407733.88 | 412600.00 | 1994 |
| 2022-07-15 | 416157.25 | 420499.99 | 414693.87 | 418349.01 | 1651 |
| 2022-07-18 | 423459.26 | 423624.50 | 412864.00 | 414450.00 | 2771 |
| 2022-07-19 | 421539.26 | 426597.75 | 417309.01 | 425110.00 | 2161 |
| 2022-07-20 | 425260.11 | 430059.05 | 425260.11 | 429200.00 | 2209 |
| 2022-07-21 | 432039.26 | 432789.26 | 423600.00 | 430900.00 | 2266 |
| 2022-07-22 | 434424.26 | 434808.00 | 425911.01 | 429562.01 | 1990 |
| 2022-07-25 | 432249.26 | 434030.00 | 428185.00 | 432578.62 | 2530 |
| 2022-07-26 | 431962.50 | 433732.74 | 427415.00 | 428643.99 | 1928 |
| 2022-07-27 | 431500.11 | 437782.75 | 429290.00 | 436100.00 | 1940 |
| 2022-07-28 | 436772.50 | 442000.00 | 430815.00 | 442000.00 | 2189 |
| 2022-07-29 | 446034.69 | 453985.00 | 443617.05 | 451700.00 | 2893 |
| 2022-08-01 | 451989.26 | 451989.26 | 443000.00 | 444650.00 | 3447 |
| 2022-08-02 | 445734.26 | 445734.26 | 438649.58 | 439179.64 | 2271 |
| 2022-08-03 | 443964.26 | 444851.00 | 437005.00 | 443450.00 | 2567 |
| 2022-08-04 | 444294.26 | 445200.00 | 440874.55 | 442149.00 | 2596 |
| 2022-08-05 | 438634.79 | 443384.41 | 436510.00 | 439528.92 | 2262 |
| 2022-08-08 | 445259.46 | 450000.00 | 439010.00 | 439167.01 | 3130 |
| 2022-08-09 | 441377.75 | 447370.08 | 438665.00 | 440057.75 | 2237 |
| 2022-08-10 | 445299.69 | 446904.26 | 441500.00 | 442800.00 | 2310 |
| 2022-08-11 | 448839.26 | 448869.00 | 444700.57 | 445301.99 | 2340 |
| 2022-08-12 | 448192.75 | 453059.00 | 446132.25 | 452697.25 | 2359 |
| 2022-08-15 | 450929.26 | 456992.23 | 446866.01 | 455170.00 | 3065 |
| 2022-08-16 | 459224.26 | 463000.00 | 456000.00 | 461300.00 | 2740 |
| 2022-08-17 | 459959.26 | 461269.43 | 454105.11 | 457277.50 | 2522 |
| 2022-08-18 | 458177.75 | 458177.75 | 453347.26 | 457400.01 | 2162 |
| 2022-08-19 | 457004.26 | 457004.26 | 446512.25 | 447154.99 | 2660 |
| 2022-08-22 | 444239.26 | 444239.26 | 432451.73 | 433650.00 | 3606 |
| 2022-08-23 | 436408.47 | 438274.42 | 432739.01 | 435730.00 | 2210 |
| 2022-08-24 | 436624.68 | 442317.74 | 435010.00 | 442210.00 | 2175 |
| 2022-08-25 | 444694.26 | 448000.00 | 440222.26 | 448000.00 | 2178 |
| 2022-08-26 | 448972.50 | 450867.75 | 435770.01 | 436201.00 | 2536 |
| 2022-08-29 | 435064.26 | 435802.74 | 429487.26 | 433300.00 | 3165 |
| 2022-08-30 | 436039.26 | 436594.26 | 428122.01 | 429700.00 | 2191 |
| 2022-08-31 | 431745.06 | 433325.00 | 421308.00 | 421308.00 | 2463 |
| 2022-09-01 | 421000.00 | 424907.00 | 416882.34 | 424289.98 | 2535 |
| 2022-09-02 | 429439.26 | 429439.26 | 415362.26 | 417940.00 | 2583 |
| 2022-09-06 | 419989.26 | 420247.75 | 414285.05 | 416860.00 | 3337 |
| 2022-09-07 | 417000.00 | 423246.49 | 412675.11 | 422047.00 | 2118 |
| 2022-09-08 | 420722.75 | 426850.00 | 416793.63 | 426850.00 | 2102 |
| 2022-09-09 | 428917.75 | 431347.75 | 426000.00 | 429819.43 | 2317 |
| 2022-09-12 | 432132.75 | 434576.75 | 429670.94 | 433062.25 | 3015 |
| 2022-09-13 | 427939.26 | 428446.36 | 417598.62 | 418700.00 | 2900 |
| 2022-09-14 | 419877.75 | 421200.00 | 414247.25 | 420499.90 | 2651 |
| 2022-09-15 | 418509.38 | 423305.39 | 415622.25 | 417103.00 | 2473 |
| 2022-09-16 | 415200.00 | 416540.00 | 411161.01 | 414536.99 | 2738 |
| 2022-09-19 | 411560.85 | 421339.00 | 410892.25 | 421339.00 | 3154 |
| 2022-09-20 | 419707.75 | 419869.00 | 414501.00 | 419869.00 | 2354 |
| 2022-09-21 | 423753.99 | 423753.99 | 407585.00 | 407930.00 | 2510 |
| 2022-09-22 | 408263.25 | 409683.75 | 405000.00 | 405375.01 | 2742 |
| 2022-09-23 | 403477.00 | 404798.50 | 399450.01 | 404485.25 | 3089 |
| 2022-09-26 | 401234.38 | 404499.46 | 397787.04 | 399127.75 | 3437 |
| 2022-09-27 | 402857.75 | 404000.00 | 395202.25 | 401490.00 | 2955 |
| 2022-09-28 | 404132.75 | 414000.00 | 400342.25 | 410704.98 | 2544 |
| 2022-09-29 | 409807.75 | 412715.94 | 401226.87 | 406700.00 | 2792 |
| 2022-09-30 | 406833.12 | 413174.03 | 404072.25 | 406470.00 | 2737 |
| 2022-10-03 | 409434.63 | 414649.94 | 405116.00 | 413300.00 | 3154 |
| 2022-10-04 | 419663.00 | 425535.00 | 417422.00 | 424180.00 | 2503 |
| 2022-10-05 | 419405.63 | 423914.98 | 416842.25 | 420667.50 | 2164 |
| 2022-10-06 | 422904.46 | 422904.46 | 415945.00 | 416300.00 | 2114 |
| 2022-10-07 | 413766.63 | 415639.00 | 403600.00 | 406009.98 | 2407 |
| 2022-10-10 | 407070.86 | 408699.46 | 401591.37 | 403000.00 | 3405 |
| 2022-10-11 | 401644.50 | 409610.00 | 400332.00 | 402836.01 | 2130 |
| 2022-10-12 | 404105.86 | 405249.46 | 399251.00 | 399251.00 | 2747 |
| 2022-10-13 | 394151.88 | 417859.99 | 393012.25 | 415222.00 | 2583 |
| 2022-10-14 | 419359.01 | 421651.00 | 412760.00 | 412760.00 | 3983 |
| 2022-10-17 | 420552.75 | 421847.75 | 416837.25 | 419100.80 | 3366 |
| 2022-10-18 | 427925.13 | 431340.00 | 423923.00 | 428465.00 | 2791 |
| 2022-10-19 | 427232.63 | 430415.00 | 419630.01 | 421610.00 | 2241 |
| 2022-10-20 | 421045.00 | 423875.00 | 413950.10 | 413950.10 | 2210 |
| 2022-10-21 | 413212.25 | 428229.96 | 410112.24 | 427169.99 | 2361 |
| 2022-10-24 | 428848.51 | 437725.00 | 427787.25 | 432500.00 | 3781 |
| 2022-10-25 | 436232.51 | 437829.46 | 432872.70 | 436400.00 | 2446 |
| 2022-10-26 | 438227.75 | 440404.62 | 434601.00 | 435660.00 | 2505 |
| 2022-10-27 | 438782.75 | 468795.00 | 415639.00 | 437900.00 | 2390 |
| 2022-10-28 | 441661.63 | 451970.00 | 440052.25 | 451900.00 | 2869 |
| 2022-10-31 | 449277.38 | 450837.75 | 444750.00 | 445050.00 | 3849 |
| 2022-11-01 | 450141.13 | 452079.46 | 441879.73 | 443004.00 | 2449 |
| 2022-11-02 | 439612.25 | 449942.50 | 437255.00 | 438699.90 | 2636 |
| 2022-11-03 | 432450.00 | 434427.76 | 428465.01 | 428800.00 | 2548 |
| 2022-11-04 | 434462.75 | 437250.00 | 426136.00 | 432000.00 | 2687 |
| 2022-11-07 | 439035.06 | 442216.00 | 434837.10 | 438575.01 | 3642 |
| 2022-11-08 | 440405.00 | 445435.00 | 436311.86 | 442100.00 | 2520 |
| 2022-11-09 | 441802.13 | 444168.00 | 434925.00 | 435945.00 | 2595 |
| 2022-11-10 | 448490.50 | 458384.99 | 444918.42 | 457665.00 | 3160 |
| 2022-11-11 | 460357.63 | 471870.00 | 456961.77 | 469047.25 | 3333 |
| 2022-11-14 | 471808.99 | 472470.00 | 464516.02 | 466600.00 | 4025 |
| 2022-11-15 | 474062.75 | 474482.75 | 464625.12 | 468232.75 | 2908 |
| 2022-11-16 | 470627.75 | 471327.75 | 463401.03 | 465520.00 | 2629 |
| 2022-11-17 | 460785.38 | 465000.00 | 459043.00 | 463694.99 | 2592 |
| 2022-11-18 | 469642.75 | 469642.75 | 465395.00 | 468290.00 | 2682 |
| 2022-11-21 | 467817.13 | 471915.34 | 464865.00 | 468921.76 | 3856 |
| 2022-11-22 | 470608.50 | 477410.00 | 469217.00 | 476980.00 | 2823 |
| 2022-11-23 | 476823.00 | 477530.00 | 473716.01 | 477019.99 | 2918 |
| 2022-11-25 | 480349.63 | 481580.44 | 476281.01 | 478675.55 | 2660 |
| 2022-11-28 | 474511.01 | 478838.77 | 471000.00 | 472712.01 | 4032 |
| 2022-11-29 | 471117.90 | 475970.96 | 468796.01 | 475843.00 | 2642 |
| 2022-11-30 | 476093.54 | 480301.58 | 466100.00 | 480280.00 | 3174 |
| 2022-12-01 | 481042.90 | 483162.00 | 472863.87 | 477085.00 | 2949 |
| 2022-12-02 | 472704.73 | 477525.96 | 470680.00 | 477402.98 | 2794 |
| 2022-12-05 | 475080.00 | 476689.00 | 466160.00 | 468700.00 | 4128 |
| 2022-12-06 | 467175.00 | 469659.46 | 462422.25 | 464837.50 | 2732 |
| 2022-12-07 | 464302.75 | 467080.96 | 460408.25 | 461593.40 | 2890 |
| 2022-12-08 | 462435.86 | 464619.46 | 460612.25 | 462780.00 | 2647 |
| 2022-12-09 | 461772.75 | 466120.00 | 459402.25 | 463000.02 | 2781 |
| 2022-12-12 | 465650.00 | 471234.99 | 461795.68 | 471079.96 | 3864 |
| 2022-12-13 | 482502.75 | 483393.00 | 469409.67 | 471999.99 | 3043 |
| 2022-12-14 | 473079.46 | 477699.99 | 466451.57 | 468020.00 | 2907 |
| 2022-12-15 | 464249.46 | 464249.46 | 452974.73 | 457460.00 | 3376 |
| 2022-12-16 | 453162.75 | 457889.99 | 450050.00 | 454620.00 | 2990 |
| 2022-12-19 | 456494.00 | 457243.99 | 450245.00 | 455280.00 | 3814 |
| 2022-12-20 | 457048.99 | 460697.74 | 446545.11 | 457400.00 | 2736 |
| 2022-12-21 | 463000.00 | 469220.00 | 459151.01 | 467599.90 | 3037 |
| 2022-12-22 | 465427.00 | 469809.77 | 450709.00 | 458700.00 | 3219 |
| 2022-12-23 | 458596.01 | 463510.00 | 455892.00 | 463400.00 | 2803 |
| 2022-12-27 | 475794.54 | 476154.54 | 461000.00 | 461954.99 | 4470 |
| 2022-12-28 | 464999.99 | 465234.95 | 445251.00 | 459800.00 | 3030 |
| 2022-12-29 | 462714.50 | 470000.00 | 460730.00 | 468725.01 | 3040 |
| 2022-12-30 | 469317.00 | 469317.00 | 462800.00 | 468710.96 | 3357 |
| 2023-01-03 | 472950.00 | 473989.98 | 465019.80 | 469525.00 | 5256 |
| 2023-01-04 | 477479.00 | 479897.14 | 470151.01 | 476259.90 | 3722 |
| 2023-01-05 | 481228.99 | 481228.99 | 469227.53 | 473660.00 | 3430 |
| 2023-01-06 | 475989.74 | 484150.55 | 473300.02 | 481955.00 | 3880 |
| 2023-01-09 | 483574.73 | 487989.13 | 476653.34 | 478384.90 | 5500 |
| 2023-01-10 | 476223.63 | 479698.43 | 474511.87 | 479420.00 | 3484 |
| 2023-01-11 | 482167.01 | 484896.99 | 478730.00 | 483990.00 | 3606 |
| 2023-01-12 | 486177.01 | 488688.00 | 480600.00 | 482860.00 | 3778 |
| 2023-01-13 | 482430.00 | 482430.00 | 478000.00 | 481021.00 | 3858 |
| 2023-01-17 | 481590.00 | 483992.75 | 475695.03 | 476000.00 | 5659 |
| 2023-01-18 | 477496.51 | 479229.46 | 465831.38 | 466259.98 | 4122 |
| 2023-01-19 | 462497.50 | 465064.99 | 460233.00 | 461949.99 | 3632 |
| 2023-01-20 | 463913.88 | 469754.99 | 460635.00 | 469645.00 | 3829 |
| 2023-01-23 | 471129.46 | 473025.00 | 464929.01 | 469600.00 | 5280 |
| 2023-01-24 | 465721.01 | 473445.00 | 465720.01 | 470999.99 | 3538 |
| 2023-01-25 | 468227.75 | 472800.00 | 464975.00 | 471657.50 | 3772 |
| 2023-01-26 | 474037.00 | 475336.00 | 468468.69 | 469960.00 | 3874 |
| 2023-01-27 | 468410.24 | 472885.00 | 466576.01 | 470000.00 | 4191 |
| 2023-01-30 | 466790.24 | 469539.99 | 464932.25 | 465039.98 | 5256 |
| 2023-01-31 | 467724.46 | 472999.90 | 463085.00 | 472999.90 | 3909 |
| 2023-02-01 | 469922.50 | 473690.00 | 464527.50 | 470606.00 | 4420 |
| 2023-02-02 | 473851.50 | 474898.00 | 467055.00 | 472115.00 | 4593 |
| 2023-02-03 | 471302.99 | 471795.00 | 462757.30 | 466754.98 | 4601 |
| 2023-02-06 | 465407.13 | 467096.00 | 462433.77 | 467000.00 | 5014 |
| 2023-02-07 | 467394.46 | 475499.99 | 463820.01 | 474555.00 | 4101 |
| 2023-02-08 | 471619.50 | 475124.96 | 467125.00 | 467999.00 | 3996 |
| 2023-02-09 | 470093.99 | 472222.22 | 466020.00 | 466020.00 | 3742 |
| 2023-02-10 | 466217.22 | 472499.90 | 463631.94 | 472250.00 | 4101 |
| 2023-02-13 | 469036.03 | 477978.97 | 469036.03 | 476500.00 | 5473 |
| 2023-02-14 | 478387.00 | 478387.00 | 470145.01 | 472500.00 | 3893 |
| 2023-02-15 | 473090.97 | 473090.97 | 467800.00 | 469045.00 | 4328 |
| 2023-02-16 | 466586.15 | 470624.83 | 465037.30 | 467294.98 | 3793 |
| 2023-02-17 | 473103.96 | 473103.96 | 462481.81 | 467372.74 | 4014 |
| 2023-02-21 | 464946.51 | 466574.99 | 455290.00 | 458495.00 | 6410 |
| 2023-02-22 | 459152.49 | 463634.58 | 457927.25 | 460012.41 | 4088 |
| 2023-02-23 | 463104.51 | 463830.00 | 455627.49 | 459375.00 | 4087 |
| 2023-02-24 | 456299.99 | 464012.75 | 454955.00 | 461705.01 | 4640 |
| 2023-02-27 | 462910.01 | 463950.00 | 458090.01 | 461912.23 | 6501 |
| 2023-02-28 | 462523.50 | 464529.99 | 459970.00 | 463525.00 | 4046 |
| 2023-03-01 | 460829.01 | 463617.74 | 458442.25 | 462435.02 | 4214 |
| 2023-03-02 | 461964.46 | 467007.15 | 457179.44 | 466790.01 | 3994 |
| 2023-03-03 | 469297.51 | 473427.46 | 467448.34 | 473256.11 | 4528 |
| 2023-03-06 | 476182.00 | 480945.00 | 472486.03 | 480215.00 | 6258 |
| 2023-03-07 | 479733.25 | 481824.44 | 470255.12 | 471500.00 | 4412 |
| 2023-03-08 | 471518.22 | 474129.43 | 468800.00 | 472002.00 | 4025 |
| 2023-03-09 | 471003.73 | 474833.86 | 460924.44 | 461030.00 | 4167 |
| 2023-03-10 | 460774.95 | 464750.00 | 457232.00 | 460462.00 | 4537 |
| 2023-03-13 | 457112.23 | 464055.00 | 455250.00 | 458050.00 | 6042 |
| 2023-03-14 | 464927.56 | 465669.62 | 457000.00 | 461804.98 | 4085 |
| 2023-03-15 | 455001.00 | 456729.46 | 446275.12 | 448671.01 | 5182 |
| 2023-03-16 | 447520.00 | 458757.50 | 445695.00 | 455350.00 | 5114 |
| 2023-03-17 | 453738.46 | 455607.55 | 442363.50 | 442765.00 | 5263 |
| 2023-03-20 | 446749.23 | 456840.00 | 444894.00 | 455917.44 | 6047 |
| 2023-03-21 | 462470.96 | 463854.46 | 458600.21 | 460515.03 | 4486 |
| 2023-03-22 | 461084.73 | 465551.82 | 454712.50 | 455660.00 | 4188 |
| 2023-03-23 | 457527.39 | 459923.78 | 449950.00 | 452750.00 | 4346 |
| 2023-03-24 | 448612.00 | 455820.00 | 445885.79 | 453066.11 | 4488 |
| 2023-03-27 | 456216.50 | 460930.61 | 453852.40 | 457820.00 | 5538 |
| 2023-03-28 | 458031.00 | 459443.00 | 456117.44 | 459000.00 | 3899 |
| 2023-03-29 | 461814.23 | 463604.46 | 459979.01 | 462100.00 | 4010 |
| 2023-03-30 | 468029.46 | 468029.46 | 457562.45 | 461780.00 | 4249 |
| 2023-03-31 | 462416.00 | 466805.00 | 461434.01 | 465600.00 | 4392 |
| 2023-04-03 | 468875.00 | 471770.00 | 465570.00 | 469760.00 | 6533 |
| 2023-04-04 | 472052.55 | 472052.55 | 464855.00 | 467660.00 | 4345 |
| 2023-04-05 | 467139.73 | 472000.00 | 464694.02 | 471500.00 | 5097 |
| 2023-04-06 | 473479.45 | 478580.99 | 467601.01 | 478005.00 | 5095 |
| 2023-04-10 | 474803.51 | 485000.00 | 471706.01 | 476500.00 | 7207 |
| 2023-04-11 | 476617.99 | 483720.00 | 474227.00 | 480800.00 | 4744 |
| 2023-04-12 | 484184.00 | 486980.00 | 482018.00 | 483500.00 | 5142 |
| 2023-04-13 | 483903.50 | 500000.00 | 481321.00 | 490760.00 | 5510 |
| 2023-04-14 | 493920.00 | 500000.50 | 489776.01 | 496000.00 | 5815 |
| 2023-04-17 | 485731.02 | 503734.98 | 485731.02 | 497900.00 | 6724 |
| 2023-04-18 | 492571.02 | 505949.44 | 492571.02 | 496200.00 | 4982 |
| 2023-04-19 | 497799.99 | 497799.99 | 491590.00 | 494947.98 | 4598 |
| 2023-04-20 | 492897.00 | 497370.99 | 488221.02 | 496300.01 | 4582 |
| 2023-04-21 | 495307.00 | 499079.00 | 492891.43 | 496404.98 | 4826 |
| 2023-04-24 | 496362.50 | 500279.00 | 494659.00 | 498249.99 | 6092 |
| 2023-04-25 | 495900.50 | 499975.00 | 494619.00 | 495112.00 | 4904 |
| 2023-04-26 | 496823.99 | 499998.97 | 490350.10 | 491500.00 | 4809 |
| 2023-04-27 | 497200.00 | 500000.00 | 492072.00 | 499700.02 | 4720 |
| 2023-04-28 | 497818.00 | 503000.00 | 495916.00 | 502879.98 | 5444 |
| 2023-05-01 | 502856.00 | 506000.00 | 501485.00 | 503400.00 | 7428 |
| 2023-05-02 | 503407.50 | 505320.00 | 492584.01 | 494100.00 | 5688 |
| 2023-05-03 | 496236.51 | 498452.00 | 488606.05 | 488606.05 | 5157 |
| 2023-05-04 | 490455.50 | 497863.99 | 486821.19 | 489540.00 | 5122 |
| 2023-05-05 | 494406.50 | 497080.00 | 490000.01 | 491840.00 | 5745 |
| 2023-05-08 | 497248.00 | 502054.99 | 495500.01 | 497000.00 | 7212 |
| 2023-05-09 | 495001.01 | 499000.00 | 492495.01 | 499000.00 | 5150 |
| 2023-05-10 | 500010.01 | 502278.00 | 488675.01 | 492000.00 | 6007 |
| 2023-05-11 | 489430.24 | 493000.00 | 487000.00 | 493000.00 | 5011 |
| 2023-05-12 | 494997.01 | 497781.00 | 488990.86 | 491182.50 | 5145 |
| 2023-05-15 | 492843.50 | 497579.96 | 489001.00 | 495900.00 | 7342 |
| 2023-05-16 | 493583.00 | 499998.99 | 490756.01 | 498620.00 | 6630 |
| 2023-05-17 | 498175.51 | 502999.99 | 494787.02 | 500600.00 | 5997 |
| 2023-05-18 | 502450.00 | 505420.00 | 498125.00 | 504360.00 | 5877 |
| 2023-05-19 | 505889.51 | 511334.53 | 503905.00 | 507161.02 | 6396 |
| 2023-05-22 | 506673.00 | 509654.00 | 500696.97 | 501148.48 | 9705 |
| 2023-05-23 | 499999.00 | 502199.99 | 490950.01 | 491980.00 | 6082 |
| 2023-05-24 | 491535.51 | 494039.00 | 484394.04 | 486545.00 | 5968 |
| 2023-05-25 | 484591.00 | 490299.99 | 482500.00 | 484000.00 | 5653 |
| 2023-05-26 | 486972.50 | 489900.00 | 484811.00 | 486650.00 | 5801 |
| 2023-05-30 | 489005.50 | 490572.00 | 484736.01 | 489224.73 | 8123 |
| 2023-05-31 | 488339.00 | 490540.99 | 485565.00 | 488023.98 | 5666 |
| 2023-06-01 | 489306.50 | 492790.99 | 486125.00 | 492000.01 | 5678 |
| 2023-06-02 | 494931.50 | 503777.00 | 493283.00 | 503000.00 | 6533 |
| 2023-06-05 | 502086.00 | 502244.01 | 497500.00 | 503000.00 | 5665 |
| 2023-06-06 | 499062.50 | 509399.99 | 497601.00 | 508199.93 | 6096 |
| 2023-06-07 | 509406.47 | 512694.98 | 504648.91 | 511795.01 | 6225 |
| 2023-06-08 | 511666.51 | 513850.99 | 509749.98 | 512514.17 | 5868 |
| 2023-06-09 | 512625.28 | 515000.00 | 510391.01 | 510840.00 | 6244 |
| 2023-06-12 | 511724.51 | 515738.99 | 504490.01 | 509004.00 | 8343 |
| 2023-06-13 | 507627.00 | 514000.00 | 505531.01 | 513655.59 | 5933 |
| 2023-06-14 | 519499.99 | 521898.00 | 509268.00 | 510000.00 | 6798 |
| 2023-06-15 | 514769.53 | 521999.99 | 510000.00 | 516391.01 | 6493 |
| 2023-06-16 | 522000.00 | 522000.00 | 513368.00 | 514000.00 | 6534 |
| 2023-06-20 | 515412.50 | 518313.99 | 512436.01 | 515000.00 | 8414 |
| 2023-06-21 | 514801.50 | 519722.00 | 512636.45 | 515515.00 | 6684 |
| 2023-06-22 | 516040.00 | 519063.99 | 509058.31 | 511480.00 | 6457 |
| 2023-06-23 | 513633.99 | 513633.99 | 507100.00 | 509999.99 | 6199 |
| 2023-06-26 | 507861.01 | 512132.00 | 504112.00 | 507000.00 | 8291 |
| 2023-06-27 | 507982.51 | 511294.95 | 506537.00 | 510580.00 | 5485 |
| 2023-06-28 | 511384.51 | 512479.00 | 505000.00 | 506650.00 | 6515 |
| 2023-06-29 | 508228.51 | 512260.00 | 506527.00 | 512260.00 | 5863 |
| 2023-06-30 | 514570.50 | 520500.00 | 513645.00 | 517810.00 | 6943 |
| 2023-07-03 | 519086.00 | 520000.00 | 514585.00 | 519460.00 | 8207 |
| 2023-07-05 | 518015.00 | 522339.95 | 515001.01 | 521000.00 | 7733 |
| 2023-07-06 | 517296.50 | 521000.00 | 513874.00 | 519800.00 | 6187 |
| 2023-07-07 | 519226.50 | 525000.00 | 517617.00 | 521620.00 | 6563 |
| 2023-07-10 | 520364.50 | 525412.00 | 516953.00 | 517136.00 | 8967 |
| 2023-07-11 | 518197.00 | 522054.54 | 516914.00 | 521385.00 | 6324 |
| 2023-07-12 | 523771.50 | 526000.00 | 522315.01 | 525399.99 | 6619 |
| 2023-07-13 | 525806.00 | 527367.00 | 521758.00 | 521833.00 | 6894 |
| 2023-07-14 | 524261.50 | 525907.00 | 517294.47 | 517407.52 | 7055 |
| 2023-07-17 | 518472.50 | 525000.00 | 516972.00 | 523500.00 | 8482 |
| 2023-07-18 | 523265.00 | 527999.99 | 521743.00 | 524750.00 | 6431 |
| 2023-07-19 | 523857.50 | 528553.99 | 519753.01 | 520499.99 | 7115 |
| 2023-07-20 | 520374.00 | 526938.34 | 518403.00 | 526240.01 | 6749 |
| 2023-07-21 | 526400.50 | 529825.00 | 523925.00 | 527749.98 | 7632 |
| 2023-07-24 | 532483.99 | 535433.00 | 524251.01 | 532646.50 | 9459 |
| 2023-07-25 | 532267.50 | 534299.00 | 526271.01 | 528453.01 | 7023 |
| 2023-07-26 | 529063.00 | 533000.00 | 526126.00 | 531900.00 | 6458 |
| 2023-07-27 | 533272.50 | 535555.00 | 531500.00 | 531650.00 | 6630 |
| 2023-07-28 | 534221.50 | 536563.00 | 531888.89 | 533113.00 | 6853 |
| 2023-07-31 | 535187.00 | 538498.99 | 532000.00 | 535400.00 | 9043 |
| 2023-08-01 | 540178.99 | 540178.99 | 533100.76 | 534400.00 | 7091 |
| 2023-08-02 | 533878.62 | 535560.96 | 531000.00 | 533800.00 | 6922 |
| 2023-08-03 | 532482.28 | 540999.99 | 531000.00 | 540999.99 | 6783 |
| 2023-08-04 | 540021.46 | 541773.75 | 532550.00 | 533600.00 | 7670 |
| 2023-08-07 | 540676.01 | 555800.00 | 538323.00 | 551920.00 | 11299 |
| 2023-08-08 | 547682.50 | 554000.00 | 545087.01 | 553101.00 | 8077 |
| 2023-08-09 | 554550.50 | 556117.00 | 543250.30 | 545280.00 | 7859 |
| 2023-08-10 | 547903.50 | 551499.99 | 540995.00 | 543680.00 | 7045 |
| 2023-08-11 | 541215.51 | 545041.94 | 536800.17 | 542900.00 | 7430 |
| 2023-08-14 | 544441.00 | 546225.00 | 541465.00 | 543150.00 | 8734 |
| 2023-08-15 | 542377.16 | 544493.31 | 536555.26 | 538106.51 | 6792 |
| 2023-08-16 | 537721.00 | 544050.00 | 535939.00 | 537496.71 | 6922 |
| 2023-08-17 | 537859.00 | 541182.40 | 529000.00 | 535821.00 | 6842 |
| 2023-08-18 | 533891.00 | 537715.00 | 531970.01 | 535816.79 | 7190 |
| 2023-08-21 | 537448.00 | 539061.00 | 531000.00 | 534700.00 | 9177 |
| 2023-08-22 | 535932.01 | 536999.99 | 530865.00 | 531840.00 | 6754 |
| 2023-08-23 | 533076.50 | 537811.34 | 531294.01 | 537149.93 | 6400 |
| 2023-08-24 | 537307.51 | 541884.98 | 535111.03 | 537780.00 | 6617 |
| 2023-08-25 | 540973.00 | 541999.80 | 535850.00 | 540000.00 | 7040 |
| 2023-08-28 | 542060.00 | 544159.99 | 538000.00 | 539604.90 | 8952 |
| 2023-08-29 | 539294.39 | 543899.99 | 537000.00 | 543592.56 | 7007 |
| 2023-08-30 | 544250.01 | 551277.99 | 542615.01 | 547347.99 | 7376 |
| 2023-08-31 | 549652.01 | 551112.99 | 545082.01 | 546725.01 | 7577 |
| 2023-09-01 | 548600.50 | 550995.00 | 546454.01 | 549999.99 | 8160 |
| 2023-09-05 | 551497.00 | 557026.99 | 546000.00 | 546627.00 | 10660 |
| 2023-09-06 | 546196.50 | 550112.00 | 544520.00 | 548660.00 | 7573 |
| 2023-09-07 | 544902.00 | 551326.99 | 544902.00 | 548930.00 | 7420 |
| 2023-09-08 | 549383.51 | 553220.00 | 547336.04 | 551404.88 | 7375 |
| 2023-09-11 | 553847.00 | 556899.99 | 552243.01 | 555309.00 | 10014 |
| 2023-09-12 | 554000.01 | 561661.98 | 554000.01 | 557415.00 | 8293 |
| 2023-09-13 | 560064.50 | 562458.68 | 555001.00 | 557955.00 | 7697 |
| 2023-09-14 | 560728.50 | 562480.99 | 558568.00 | 561739.99 | 7604 |
| 2023-09-15 | 559749.00 | 563135.99 | 557471.01 | 559499.99 | 8343 |
| 2023-09-18 | 559861.50 | 563445.00 | 557962.47 | 562800.00 | 10082 |
| 2023-09-19 | 563542.00 | 566569.97 | 559100.01 | 563072.76 | 7764 |
| 2023-09-20 | 563549.00 | 564862.00 | 556250.00 | 556580.00 | 7853 |
| 2023-09-21 | 555475.50 | 558031.99 | 550500.00 | 551030.00 | 7825 |
| 2023-09-22 | 551303.50 | 553097.00 | 545410.01 | 546215.00 | 8090 |
| 2023-09-25 | 544976.50 | 549032.47 | 542482.45 | 548360.00 | 9502 |
| 2023-09-26 | 545104.00 | 547379.98 | 543213.00 | 545870.00 | 7342 |
| 2023-09-27 | 546981.65 | 548651.99 | 537500.00 | 542495.05 | 7947 |
| 2023-09-28 | 542978.39 | 545359.80 | 540875.00 | 541105.03 | 7018 |
| 2023-09-29 | 542757.89 | 544263.77 | 529000.00 | 531477.00 | 8763 |
| 2023-10-02 | 531213.50 | 532937.98 | 524000.00 | 527960.00 | 10714 |
| 2023-10-03 | 527205.50 | 529951.98 | 519300.00 | 521919.00 | 7606 |
| 2023-10-04 | 520739.00 | 522782.99 | 515110.00 | 521675.00 | 7803 |
| 2023-10-05 | 522287.00 | 524934.99 | 519650.01 | 523545.05 | 7164 |
| 2023-10-06 | 524162.00 | 529079.93 | 518565.11 | 525425.00 | 7901 |
| 2023-10-09 | 520964.00 | 525070.00 | 520000.23 | 523690.12 | 9422 |
| 2023-10-10 | 527976.00 | 530499.99 | 524065.02 | 528530.00 | 7273 |
| 2023-10-11 | 531439.50 | 533863.99 | 523175.02 | 528820.00 | 7670 |
| 2023-10-12 | 528765.00 | 530440.00 | 520550.07 | 524517.00 | 7526 |
| 2023-10-13 | 525493.00 | 528798.00 | 522000.00 | 522700.00 | 7439 |
| 2023-10-16 | 527957.50 | 531300.00 | 525380.03 | 527475.07 | 9113 |
| 2023-10-17 | 525924.00 | 530475.15 | 524000.00 | 527749.99 | 7068 |
| 2023-10-18 | 526115.50 | 528030.50 | 517200.00 | 518145.00 | 7638 |
| 2023-10-19 | 518292.50 | 520674.54 | 514425.05 | 515549.99 | 6985 |
| 2023-10-20 | 514438.01 | 517953.99 | 508815.25 | 511000.01 | 7791 |
| 2023-10-23 | 508564.00 | 515890.00 | 507122.01 | 512499.96 | 8917 |
| 2023-10-24 | 514760.00 | 516974.87 | 513072.01 | 516249.90 | 6713 |
| 2023-10-25 | 514931.50 | 516735.00 | 511750.01 | 512400.00 | 7082 |
| 2023-10-26 | 512653.01 | 514999.99 | 508320.94 | 510125.00 | 7210 |
| 2023-10-27 | 509478.50 | 511180.00 | 502000.00 | 503375.05 | 7910 |
| 2023-10-30 | 505702.50 | 513700.00 | 504050.06 | 513064.96 | 8839 |
| 2023-10-31 | 513630.15 | 518780.00 | 512036.31 | 517825.00 | 6612 |
| 2023-11-01 | 517662.00 | 538000.00 | 515921.31 | 523749.00 | 7422 |
| 2023-11-02 | 527362.00 | 530800.00 | 523701.02 | 530340.00 | 7147 |
| 2023-11-03 | 533032.15 | 537564.78 | 531024.00 | 533815.00 | 8005 |
| 2023-11-06 | 538674.01 | 541142.98 | 522207.51 | 526449.98 | 11219 |
| 2023-11-07 | 525816.00 | 528199.97 | 522475.06 | 525280.01 | 7315 |
| 2023-11-08 | 525820.50 | 528000.00 | 523050.00 | 526660.00 | 7252 |
| 2023-11-09 | 528812.01 | 531125.00 | 526310.07 | 528224.99 | 7077 |
| 2023-11-10 | 531935.27 | 535944.51 | 527926.00 | 531886.00 | 7750 |
| 2023-11-13 | 533682.77 | 537354.53 | 528925.01 | 531288.00 | 9418 |
| 2023-11-14 | 535813.00 | 540000.00 | 532756.00 | 537400.05 | 7233 |
| 2023-11-15 | 538344.50 | 543614.99 | 536701.00 | 542500.00 | 7624 |
| 2023-11-16 | 543155.50 | 548199.53 | 539766.02 | 546635.01 | 7320 |
| 2023-11-17 | 547921.95 | 549999.90 | 542850.01 | 544190.00 | 8006 |
| 2023-11-20 | 544468.00 | 550764.53 | 542867.00 | 547836.00 | 9921 |
| 2023-11-21 | 546991.51 | 550663.64 | 545180.01 | 547625.03 | 7220 |
| 2023-11-22 | 549224.48 | 550842.99 | 546403.00 | 549520.00 | 7271 |
| 2023-11-24 | 549943.00 | 550995.00 | 547900.06 | 549500.00 | 7714 |
| 2023-11-27 | 549505.00 | 553258.46 | 545424.93 | 547445.05 | 9911 |
| 2023-11-28 | 547930.00 | 549189.39 | 545881.89 | 546868.99 | 6926 |
| 2023-11-29 | 546951.51 | 548750.05 | 543615.00 | 543905.00 | 7582 |
| 2023-11-30 | 544761.50 | 546796.00 | 543600.00 | 545900.00 | 7416 |
| 2023-12-01 | 545956.50 | 547067.00 | 538805.02 | 542414.00 | 8892 |
| 2023-12-04 | 541161.00 | 543113.77 | 537000.00 | 542395.07 | 10132 |
| 2023-12-05 | 539845.00 | 545979.53 | 535140.01 | 539250.00 | 7498 |
| 2023-12-06 | 542181.02 | 544349.99 | 535220.00 | 535220.00 | 7518 |
| 2023-12-07 | 536072.00 | 538819.99 | 533700.01 | 537780.00 | 6955 |
| 2023-12-08 | 538004.00 | 542143.99 | 534914.01 | 539999.90 | 7636 |
| 2023-12-11 | 540632.00 | 549999.99 | 535881.00 | 546907.32 | 10388 |
| 2023-12-12 | 545954.00 | 553999.99 | 545797.00 | 549240.00 | 7867 |
| 2023-12-13 | 551682.00 | 556730.00 | 549373.00 | 555800.00 | 7807 |
| 2023-12-14 | 558013.50 | 560512.94 | 546540.00 | 549760.00 | 8108 |
| 2023-12-15 | 547248.96 | 550780.00 | 538512.05 | 544478.20 | 8428 |
| 2023-12-18 | 546524.50 | 555375.00 | 545079.00 | 551181.60 | 10465 |
| 2023-12-19 | 552721.50 | 556366.99 | 549720.00 | 554650.00 | 7500 |
| 2023-12-20 | 553885.00 | 556000.00 | 543000.00 | 543739.99 | 8147 |
| 2023-12-21 | 545137.50 | 547495.36 | 538260.01 | 540999.98 | 7700 |
| 2023-12-22 | 543209.06 | 546100.00 | 540177.01 | 542600.02 | 7844 |
| 2023-12-26 | 541225.00 | 546000.00 | 540786.00 | 543635.00 | 10891 |
| 2023-12-27 | 543003.00 | 545187.00 | 540226.01 | 543750.00 | 7623 |
| 2023-12-28 | 543682.53 | 548888.87 | 540005.00 | 544999.99 | 7384 |
| 2023-12-29 | 543923.51 | 545172.99 | 540100.01 | 542625.03 | 8111 |
| 2024-01-02 | 539496.01 | 550500.00 | 539496.01 | 549787.00 | 12029 |
| 2024-01-03 | 549271.51 | 557899.99 | 547106.01 | 556049.99 | 9530 |
| 2024-01-04 | 557707.00 | 560400.00 | 551100.00 | 551549.98 | 9061 |
| 2024-01-05 | 555299.99 | 555683.68 | 549896.07 | 554300.00 | 8105 |
| 2024-01-08 | 558068.46 | 558830.00 | 552240.00 | 558780.00 | 10874 |
| 2024-01-09 | 558396.01 | 559315.00 | 553270.00 | 556500.00 | 7843 |
| 2024-01-10 | 556223.00 | 560984.99 | 555000.00 | 557590.00 | 7971 |
| 2024-01-11 | 557552.51 | 558533.99 | 550000.00 | 551695.00 | 8289 |
| 2024-01-12 | 556150.00 | 556975.00 | 550000.00 | 551800.00 | 8120 |
| 2024-01-16 | 551287.00 | 551713.00 | 546077.01 | 547520.00 | 11874 |
| 2024-01-17 | 545846.50 | 549844.95 | 543235.73 | 545250.00 | 8360 |
| 2024-01-18 | 546102.50 | 549849.99 | 543375.00 | 549476.87 | 7819 |
| 2024-01-19 | 549450.51 | 558685.04 | 547750.00 | 556710.01 | 8834 |
| 2024-01-22 | 557031.00 | 560960.00 | 555730.00 | 558316.00 | 11602 |
| 2024-01-23 | 558555.01 | 564810.00 | 557245.00 | 564132.98 | 8643 |
| 2024-01-24 | 565053.01 | 572728.33 | 564000.01 | 570977.00 | 9560 |
| 2024-01-25 | 576436.00 | 577251.69 | 571800.00 | 576211.00 | 9345 |
| 2024-01-26 | 577153.50 | 582895.99 | 574800.01 | 582300.00 | 10043 |
| 2024-01-29 | 582248.01 | 585348.78 | 572375.01 | 578800.00 | 13846 |
| 2024-01-30 | 577853.00 | 584764.99 | 575246.01 | 584680.00 | 9756 |
| 2024-01-31 | 583773.00 | 585140.00 | 578019.99 | 578019.99 | 9747 |
| 2024-02-01 | 579638.00 | 582500.00 | 575060.00 | 581600.00 | 9783 |
| 2024-02-02 | 582190.00 | 590000.00 | 579791.01 | 589498.00 | 10576 |
| 2024-02-05 | 588726.00 | 592665.00 | 585090.00 | 589403.90 | 13478 |
| 2024-02-06 | 588027.51 | 593000.00 | 586418.00 | 592370.00 | 10024 |
| 2024-02-07 | 593794.50 | 600531.00 | 592933.00 | 599300.00 | 10884 |
| 2024-02-08 | 596493.00 | 600000.00 | 594510.01 | 597000.00 | 10633 |
| 2024-02-09 | 597888.51 | 599090.00 | 595720.00 | 599090.00 | 10543 |
| 2024-02-12 | 600015.00 | 600634.99 | 596000.00 | 597092.00 | 14027 |
| 2024-02-13 | 598178.99 | 601000.00 | 590340.00 | 593849.99 | 10755 |
| 2024-02-14 | 595654.94 | 601000.02 | 592755.00 | 601000.02 | 10309 |
| 2024-02-15 | 602693.54 | 608500.00 | 600000.01 | 606999.90 | 11374 |
| 2024-02-16 | 607982.53 | 612395.00 | 605721.02 | 610086.00 | 12601 |
| 2024-02-20 | 611884.50 | 619237.00 | 611020.00 | 613140.00 | 20282 |
| 2024-02-21 | 613998.00 | 617550.00 | 612052.00 | 617011.00 | 12706 |
| 2024-02-22 | 620748.54 | 626946.99 | 617661.01 | 625510.00 | 13324 |
| 2024-02-23 | 629210.23 | 632820.00 | 626900.04 | 628930.18 | 14237 |
| 2024-02-26 | 634902.44 | 647039.00 | 615356.00 | 615356.00 | 20832 |
| 2024-02-27 | 616958.50 | 619848.54 | 605000.00 | 617299.85 | 14588 |
| 2024-02-28 | 614826.77 | 625000.00 | 613777.00 | 621055.02 | 13257 |
| 2024-02-29 | 623019.27 | 624775.00 | 615150.04 | 616561.00 | 13572 |
| 2024-03-01 | 617727.19 | 619398.54 | 611185.01 | 613965.01 | 14548 |
| 2024-03-04 | 611955.96 | 613909.00 | 605000.00 | 608140.00 | 18324 |
| 2024-03-05 | 607377.61 | 608719.00 | 600401.00 | 604619.00 | 13391 |
| 2024-03-06 | 606296.95 | 613900.00 | 605051.01 | 607452.74 | 12830 |
| 2024-03-07 | 611415.67 | 614088.99 | 601355.00 | 605560.01 | 12884 |
| 2024-03-08 | 605164.16 | 609748.44 | 601746.33 | 609748.44 | 13452 |
| 2024-03-11 | 608130.25 | 611735.00 | 605129.54 | 607756.05 | 16509 |
| 2024-03-12 | 612493.01 | 613753.16 | 609000.00 | 609710.00 | 11576 |
| 2024-03-13 | 610246.78 | 615644.99 | 608503.21 | 613900.00 | 12122 |
| 2024-03-14 | 615654.73 | 617260.00 | 607130.00 | 612500.00 | 11966 |
| 2024-03-15 | 606328.50 | 619440.00 | 604261.01 | 618133.66 | 13505 |
| 2024-03-18 | 618164.18 | 621644.00 | 613000.00 | 617880.00 | 16726 |
| 2024-03-19 | 616871.50 | 622893.00 | 615000.00 | 622777.15 | 12558 |
| 2024-03-20 | 623514.26 | 628664.00 | 619341.02 | 628390.00 | 12876 |
| 2024-03-21 | 630471.51 | 633348.78 | 625000.00 | 625095.00 | 13090 |
| 2024-03-22 | 623557.75 | 626333.78 | 621121.30 | 623040.00 | 12837 |
| 2024-03-25 | 622725.96 | 624999.99 | 617521.10 | 619500.00 | 16549 |
| 2024-03-26 | 619805.07 | 623790.00 | 616716.01 | 622380.00 | 12664 |
| 2024-03-27 | 625081.65 | 630000.00 | 621646.01 | 629610.00 | 12877 |
| 2024-03-28 | 630365.39 | 634800.00 | 628150.00 | 634440.00 | 13080 |
| 2024-04-01 | 634830.54 | 637349.99 | 629565.00 | 634030.00 | 21065 |
| 2024-04-02 | 634792.00 | 637637.05 | 629647.51 | 630289.00 | 13359 |
| 2024-04-03 | 631181.51 | 635100.00 | 629796.01 | 633899.00 | 13173 |
| 2024-04-04 | 638862.13 | 641148.24 | 626439.31 | 628419.99 | 13485 |
| 2024-04-05 | 630100.01 | 633808.99 | 626391.02 | 631255.02 | 13261 |
| 2024-04-08 | 631663.00 | 633799.99 | 628085.00 | 628640.00 | 16880 |
| 2024-04-09 | 629421.71 | 630600.00 | 623080.00 | 626900.00 | 12987 |
| 2024-04-10 | 623855.37 | 626246.42 | 616500.01 | 618950.00 | 13416 |
| 2024-04-11 | 618459.91 | 622363.99 | 611050.00 | 616670.00 | 12804 |
| 2024-04-12 | 613406.90 | 615651.66 | 608000.00 | 608091.00 | 13666 |
| 2024-04-15 | 613163.01 | 618112.43 | 604300.00 | 604500.00 | 17132 |
| 2024-04-16 | 606512.51 | 610198.99 | 598160.00 | 598160.00 | 12769 |
| 2024-04-17 | 600650.51 | 602900.00 | 596000.00 | 600300.00 | 12794 |
| 2024-04-18 | 601345.01 | 607875.00 | 598311.02 | 604144.00 | 12201 |
| 2024-04-19 | 604380.55 | 611244.00 | 602661.01 | 611244.00 | 13396 |
| 2024-04-22 | 616550.00 | 619765.00 | 611521.02 | 617283.99 | 18065 |
| 2024-04-23 | 619780.01 | 622138.99 | 608251.00 | 615175.00 | 13057 |
| 2024-04-24 | 615467.00 | 618988.99 | 610000.00 | 613420.00 | 12751 |
| 2024-04-25 | 612589.00 | 614098.99 | 605750.00 | 611560.00 | 12487 |
| 2024-04-26 | 610257.51 | 612739.00 | 606031.91 | 606920.00 | 13575 |
| 2024-04-29 | 606000.01 | 611040.55 | 604669.22 | 605500.00 | 16537 |
| 2024-04-30 | 607189.00 | 607189.00 | 599500.01 | 599500.01 | 12913 |
| 2024-05-01 | 596421.02 | 607055.00 | 596421.02 | 602100.01 | 13465 |
| 2024-05-02 | 609949.99 | 609949.99 | 600586.37 | 606413.45 | 12442 |
| 2024-05-03 | 612883.01 | 615999.99 | 602415.00 | 603000.00 | 13992 |
| 2024-05-06 | 609364.11 | 612000.00 | 601500.00 | 608794.99 | 17970 |
| 2024-05-07 | 612000.00 | 613160.29 | 607850.00 | 611258.00 | 13009 |
| 2024-05-08 | 611542.58 | 613000.00 | 608035.00 | 612100.00 | 13221 |
| 2024-05-09 | 611970.04 | 615835.00 | 609605.87 | 615835.00 | 12598 |
| 2024-05-10 | 619999.99 | 622000.00 | 615441.02 | 622000.00 | 14083 |
| 2024-05-13 | 624400.51 | 626699.99 | 619385.01 | 621000.00 | 17715 |
| 2024-05-14 | 619500.51 | 622000.00 | 616490.01 | 619250.00 | 13688 |
| 2024-05-15 | 619654.28 | 624260.00 | 616711.10 | 622815.02 | 13742 |
| 2024-05-16 | 625888.88 | 628582.01 | 620706.02 | 625100.00 | 14939 |
| 2024-05-17 | 626550.31 | 629555.00 | 622141.10 | 629375.00 | 14377 |
| 2024-05-20 | 629417.51 | 632233.99 | 623000.00 | 623250.00 | 15762 |
| 2024-05-21 | 624826.30 | 627500.00 | 621961.10 | 625150.00 | 11912 |
| 2024-05-22 | 625706.08 | 630000.00 | 623648.39 | 625100.00 | 11800 |
| 2024-05-23 | 624250.00 | 625500.00 | 612055.00 | 612320.00 | 12489 |
| 2024-05-24 | 615271.11 | 616412.38 | 612117.08 | 615900.00 | 12182 |
| 2024-05-28 | 615850.41 | 617626.09 | 607320.01 | 609000.00 | 17556 |
| 2024-05-29 | 609171.20 | 613467.51 | 607135.00 | 608816.00 | 12181 |
| 2024-05-30 | 608846.90 | 617700.00 | 607500.00 | 617690.00 | 11546 |
| 2024-05-31 | 617940.54 | 627400.00 | 614686.10 | 627400.00 | 12426 |
| 2024-06-03 | 625734.85 | 741971.39 | 623520.20 | 631110.10 | 9786 |
| 2024-06-04 | 634999.00 | 634999.00 | 612375.00 | 617435.00 | 18705 |
| 2024-06-05 | 617250.30 | 619850.00 | 611720.00 | 618000.00 | 14905 |
| 2024-06-06 | 617884.74 | 620000.00 | 614235.01 | 620000.00 | 12680 |
| 2024-06-07 | 618894.38 | 626000.00 | 617795.01 | 622291.00 | 2301 |
| 2024-06-10 | 623667.27 | 623667.27 | 616500.00 | 617700.01 | 2879 |
| 2024-06-11 | 615977.96 | 615977.96 | 611050.00 | 615768.99 | 2186 |
| 2024-06-12 | 619445.77 | 619834.50 | 613250.00 | 615591.82 | 2023 |
| 2024-06-13 | 614837.73 | 616000.00 | 607340.01 | 611500.00 | 2730 |
| 2024-06-14 | 609134.10 | 612000.00 | 607956.65 | 610900.00 | 1950 |
| 2024-06-17 | 610583.82 | 613860.00 | 607888.46 | 613860.00 | 2538 |
| 2024-06-18 | 612221.47 | 615000.00 | 610100.00 | 615000.00 | 1859 |
| 2024-06-20 | 613555.88 | 617845.00 | 607290.00 | 617249.90 | 2908 |
| 2024-06-21 | 616697.42 | 618194.99 | 613195.00 | 615001.00 | 1773 |
| 2024-06-24 | 617135.84 | 627160.01 | 615811.01 | 624082.00 | 2757 |
| 2024-06-25 | 623715.76 | 623715.76 | 617110.00 | 620800.00 | 1790 |
| 2024-06-26 | 618211.47 | 618445.67 | 614228.47 | 617071.00 | 1541 |
| 2024-06-27 | 617543.61 | 617945.00 | 611600.01 | 614999.99 | 2254 |
| 2024-06-28 | 614971.34 | 617155.07 | 611827.35 | 612241.00 | 1617 |
| 2024-07-01 | 614966.79 | 617134.99 | 608100.00 | 610460.00 | 2233 |
| 2024-07-02 | 608906.14 | 613149.46 | 607954.79 | 610668.00 | 1388 |
| 2024-07-03 | 612842.29 | 612842.29 | 608520.00 | 611375.00 | 1237 |
| 2024-07-05 | 611929.03 | 619173.86 | 609730.94 | 618545.00 | 2092 |
| 2024-07-08 | 618688.92 | 622760.00 | 613205.00 | 614425.00 | 2761 |
| 2024-07-09 | 615104.66 | 622068.20 | 613878.25 | 618999.90 | 1660 |
| 2024-07-10 | 618404.00 | 622811.99 | 616000.00 | 622506.47 | 2145 |
| 2024-07-11 | 623512.83 | 630100.00 | 620000.01 | 629080.00 | 1792 |
| 2024-07-12 | 631999.91 | 643333.00 | 630501.03 | 639500.00 | 2005 |
| 2024-07-15 | 640680.81 | 653861.00 | 639541.00 | 652997.17 | 2614 |
| 2024-07-16 | 657734.70 | 660751.65 | 653165.00 | 660387.86 | 1958 |
| 2024-07-17 | 658756.26 | 671370.00 | 656501.07 | 671280.00 | 2213 |
| 2024-07-18 | 670291.30 | 676106.84 | 660870.01 | 662820.00 | 1987 |
| 2024-07-19 | 663908.01 | 665550.00 | 651000.00 | 652040.00 | 1861 |
| 2024-07-22 | 654620.33 | 657773.44 | 649449.28 | 655260.00 | 1894 |
| 2024-07-23 | 656586.07 | 657555.45 | 651519.98 | 651580.00 | 1323 |
| 2024-07-24 | 651725.36 | 653819.99 | 647112.00 | 650080.00 | 1334 |
| 2024-07-25 | 647909.24 | 659605.06 | 645846.80 | 649950.02 | 1323 |
| 2024-07-26 | 653043.51 | 658594.99 | 651163.53 | 657179.99 | 1352 |
| 2024-07-29 | 657567.31 | 660500.00 | 653540.01 | 658060.00 | 1962 |
| 2024-07-30 | 659078.14 | 666021.67 | 657733.28 | 662124.70 | 1644 |
| 2024-07-31 | 661914.12 | 661914.12 | 657159.00 | 659210.83 | 1498 |
| 2024-08-01 | 659902.56 | 661285.93 | 647000.00 | 647000.00 | 1917 |
| 2024-08-02 | 645787.78 | 654554.80 | 636190.00 | 641435.00 | 1843 |
| 2024-08-05 | 619493.19 | 626755.26 | 609578.55 | 620040.00 | 4456 |
| 2024-08-06 | 625119.57 | 641130.47 | 622480.01 | 633175.00 | 2374 |
| 2024-08-07 | 641499.69 | 649483.33 | 638715.67 | 641000.00 | 1597 |
| 2024-08-08 | 644425.00 | 648887.99 | 641244.20 | 648887.99 | 1346 |
| 2024-08-09 | 648525.28 | 652040.68 | 645672.34 | 647523.03 | 1237 |
| 2024-08-12 | 651095.27 | 651336.75 | 643885.02 | 646449.99 | 1777 |
| 2024-08-13 | 647556.50 | 649999.99 | 639455.87 | 649104.99 | 1430 |
| 2024-08-14 | 650281.77 | 658426.49 | 648105.00 | 657122.00 | 1251 |
| 2024-08-15 | 661860.04 | 663914.99 | 658004.35 | 661145.00 | 1430 |
| 2024-08-16 | 662467.77 | 667770.48 | 660121.00 | 667129.99 | 1388 |
| 2024-08-19 | 669042.73 | 675651.00 | 667841.00 | 672940.00 | 2078 |
| 2024-08-20 | 674185.23 | 675575.00 | 669575.30 | 672400.00 | 1481 |
| 2024-08-21 | 674795.00 | 675500.00 | 666100.00 | 669500.00 | 1341 |
| 2024-08-22 | 670558.60 | 674172.45 | 666905.61 | 674000.00 | 1432 |
| 2024-08-23 | 675400.23 | 680341.57 | 673379.11 | 680329.99 | 1392 |
| 2024-08-26 | 682960.09 | 688650.91 | 680180.01 | 682200.00 | 1943 |
| 2024-08-27 | 682246.00 | 692939.99 | 682126.00 | 691349.99 | 1532 |
| 2024-08-28 | 691309.27 | 699837.26 | 689220.56 | 696502.02 | 1857 |
| 2024-08-29 | 700562.79 | 704650.42 | 694724.20 | 702320.00 | 1967 |
| 2024-08-30 | 705673.69 | 715299.90 | 704406.28 | 715299.90 | 1773 |
| 2024-09-03 | 711878.95 | 723865.72 | 710844.24 | 715909.99 | 3592 |
| 2024-09-04 | 718359.78 | 727115.00 | 711466.00 | 715778.00 | 2170 |
| 2024-09-05 | 718849.20 | 718851.35 | 694632.50 | 696160.00 | 2472 |
| 2024-09-06 | 695966.29 | 702227.50 | 687950.56 | 689286.63 | 2025 |
| 2024-09-09 | 695039.35 | 699201.90 | 688830.01 | 689280.00 | 2292 |
| 2024-09-10 | 693129.58 | 696614.17 | 684305.00 | 688076.00 | 1674 |
| 2024-09-11 | 686971.90 | 687143.33 | 667885.99 | 680039.99 | 2170 |
| 2024-09-12 | 681633.13 | 682448.06 | 673972.00 | 675380.01 | 1618 |
| 2024-09-13 | 677351.94 | 678234.03 | 671000.00 | 671749.99 | 1913 |
| 2024-09-16 | 673037.77 | 678827.47 | 671436.00 | 677731.00 | 1898 |
| 2024-09-17 | 680702.83 | 691164.22 | 679123.64 | 685250.00 | 1305 |
| 2024-09-18 | 687499.50 | 688902.49 | 682213.86 | 686858.99 | 1249 |
| 2024-09-19 | 692979.12 | 693775.00 | 686000.00 | 687840.00 | 1490 |
| 2024-09-20 | 687270.45 | 687270.45 | 680940.00 | 685490.00 | 1682 |
| 2024-09-23 | 685755.50 | 689680.00 | 680510.02 | 685319.90 | 1987 |
| 2024-09-24 | 682819.86 | 683967.00 | 678818.81 | 683913.00 | 1456 |
| 2024-09-25 | 683447.39 | 683999.99 | 678242.50 | 679850.00 | 1366 |
| 2024-09-26 | 678738.49 | 685907.78 | 677501.00 | 683340.00 | 1315 |
| 2024-09-27 | 683956.78 | 687676.75 | 682200.00 | 686182.41 | 1167 |
| 2024-09-30 | 687409.59 | 691561.69 | 682844.97 | 691180.00 | 1696 |
| 2024-10-01 | 689737.20 | 689847.57 | 682612.41 | 685000.00 | 1675 |
| 2024-10-02 | 687659.98 | 687827.50 | 681537.72 | 685000.00 | 1365 |
| 2024-10-03 | 681673.01 | 683804.75 | 676597.47 | 678640.00 | 1423 |
| 2024-10-04 | 681700.51 | 693839.00 | 680401.01 | 693839.00 | 1358 |
| 2024-10-07 | 693480.50 | 693480.50 | 678640.01 | 680000.05 | 2225 |
| 2024-10-08 | 683090.36 | 686000.00 | 678000.00 | 678000.00 | 1193 |
| 2024-10-09 | 679443.63 | 686725.00 | 678257.49 | 683400.00 | 1085 |
| 2024-10-10 | 685931.69 | 687848.00 | 679100.01 | 682470.00 | 1318 |
| 2024-10-11 | 682893.53 | 694780.00 | 681959.51 | 691500.00 | 1468 |
| 2024-10-14 | 692694.98 | 693598.00 | 685000.10 | 685000.10 | 1897 |
| 2024-10-15 | 691716.89 | 699583.16 | 689996.77 | 693614.33 | 1454 |
| 2024-10-16 | 697414.75 | 699413.00 | 693924.71 | 699413.00 | 1198 |
| 2024-10-17 | 701663.73 | 701857.64 | 696939.00 | 697640.01 | 1295 |
| 2024-10-18 | 699482.77 | 700669.68 | 695104.88 | 698500.00 | 1274 |
| 2024-10-21 | 697639.31 | 698634.39 | 692965.65 | 697999.99 | 1756 |
| 2024-10-22 | 696198.52 | 698064.96 | 687457.43 | 692600.00 | 1394 |
| 2024-10-23 | 691262.36 | 695422.00 | 688500.00 | 691220.00 | 1064 |
| 2024-10-24 | 691844.92 | 692021.24 | 682016.00 | 687000.00 | 1558 |
| 2024-10-25 | 687548.30 | 689299.00 | 680300.00 | 681999.00 | 1785 |
| 2024-10-28 | 683582.77 | 688839.49 | 681851.00 | 688354.00 | 1780 |
| 2024-10-29 | 687947.73 | 688345.00 | 682100.00 | 682920.00 | 1737 |
| 2024-10-30 | 682960.03 | 686686.00 | 681394.70 | 682600.10 | 1192 |
| 2024-10-31 | 682525.01 | 685500.00 | 676127.55 | 676959.50 | 1265 |
| 2024-11-01 | 678392.65 | 682986.00 | 676270.90 | 678000.00 | 1274 |
| 2024-11-04 | 676449.50 | 676678.28 | 657497.50 | 664750.00 | 2990 |
| 2024-11-05 | 664639.77 | 667521.58 | 661970.01 | 666684.00 | 1653 |
| 2024-11-06 | 688739.13 | 703418.89 | 685516.20 | 703000.00 | 2877 |
| 2024-11-07 | 702299.09 | 704053.01 | 688252.00 | 688252.00 | 2570 |
| 2024-11-08 | 692712.03 | 699413.50 | 689582.07 | 695878.30 | 1671 |
| 2024-11-11 | 699169.97 | 705634.11 | 696758.99 | 700224.01 | 2902 |
| 2024-11-12 | 702637.27 | 702637.27 | 698000.00 | 700700.00 | 1716 |
| 2024-11-13 | 701027.15 | 702394.67 | 696500.00 | 702250.00 | 1739 |
| 2024-11-14 | 702949.99 | 703780.00 | 698839.04 | 700599.88 | 1433 |
| 2024-11-15 | 698399.44 | 707990.51 | 697078.48 | 705999.00 | 1780 |
| 2024-11-18 | 705422.50 | 708868.42 | 702700.00 | 708000.00 | 2262 |
| 2024-11-19 | 706008.49 | 706645.50 | 697814.62 | 703960.00 | 1688 |
| 2024-11-20 | 704051.00 | 705407.50 | 699264.25 | 703299.99 | 1309 |
| 2024-11-21 | 704176.15 | 711778.00 | 699578.05 | 707250.00 | 1509 |
| 2024-11-22 | 708183.57 | 715957.50 | 705000.10 | 714280.00 | 1527 |
| 2024-11-25 | 718596.31 | 723473.16 | 715372.50 | 716399.00 | 2430 |
| 2024-11-26 | 716453.27 | 719158.52 | 709599.00 | 718520.00 | 1404 |
| 2024-11-27 | 720776.28 | 737300.76 | 720052.56 | 723549.00 | 1625 |
| 2024-11-29 | 730090.82 | 730096.70 | 723050.00 | 724040.00 | 1303 |
| 2024-12-02 | 725911.00 | 727000.00 | 712203.50 | 715880.00 | 3168 |
| 2024-12-03 | 716738.50 | 717722.07 | 703355.00 | 705658.99 | 2311 |
| 2024-12-04 | 706754.31 | 707280.00 | 699835.89 | 701601.00 | 2057 |
| 2024-12-05 | 703616.02 | 708806.01 | 702230.51 | 704406.00 | 1679 |
| 2024-12-06 | 706750.26 | 706913.30 | 701545.78 | 705236.50 | 1488 |
| 2024-12-09 | 707089.13 | 707089.13 | 695000.00 | 696160.00 | 2633 |
| 2024-12-10 | 697091.95 | 699361.11 | 689630.00 | 694620.00 | 1582 |
| 2024-12-11 | 695962.70 | 697813.55 | 688000.02 | 690666.00 | 2071 |
| 2024-12-12 | 693017.24 | 695000.00 | 686850.00 | 686850.00 | 1677 |
| 2024-12-13 | 690448.52 | 690448.52 | 685350.00 | 685934.00 | 1435 |
| 2024-12-16 | 688354.50 | 690189.13 | 682170.75 | 683787.80 | 2149 |
| 2024-12-17 | 679987.00 | 685140.98 | 678050.00 | 684120.00 | 1495 |
| 2024-12-18 | 686377.27 | 687811.51 | 670000.00 | 670737.70 | 1521 |
| 2024-12-19 | 677656.93 | 680405.01 | 673274.00 | 673274.00 | 1647 |
| 2024-12-20 | 674074.42 | 687625.00 | 671774.51 | 682500.00 | 1482 |
| 2024-12-23 | 680000.00 | 681999.00 | 674589.00 | 681999.00 | 1727 |
| 2024-12-24 | 683354.07 | 688029.00 | 681258.39 | 687441.80 | 742 |
| 2024-12-26 | 686032.50 | 689041.62 | 683692.00 | 687600.00 | 1132 |
| 2024-12-27 | 686993.79 | 691343.51 | 676900.00 | 684908.50 | 1254 |
| 2024-12-30 | 681726.59 | 681768.26 | 673625.50 | 678120.00 | 1667 |
| 2024-12-31 | 678862.96 | 681699.54 | 676449.01 | 680920.00 | 1156 |
| 2025-01-02 | 685048.99 | 685329.96 | 674923.38 | 675500.00 | 1877 |
| 2025-01-03 | 678874.29 | 681583.01 | 675120.00 | 681460.00 | 1304 |
| 2025-01-06 | 681925.21 | 684123.51 | 675911.10 | 676604.00 | 2057 |
| 2025-01-07 | 678758.55 | 684655.01 | 676451.78 | 678560.00 | 1168 |
| 2025-01-08 | 680600.68 | 681074.22 | 674550.00 | 677925.00 | 1123 |
| 2025-01-10 | 677257.60 | 677400.00 | 660640.00 | 663000.01 | 2146 |
| 2025-01-13 | 662294.77 | 667354.51 | 660651.01 | 666280.00 | 1525 |
| 2025-01-14 | 668593.26 | 675760.00 | 666026.82 | 675760.00 | 1083 |
| 2025-01-15 | 683046.51 | 688506.50 | 680500.00 | 688500.00 | 1221 |
| 2025-01-16 | 687762.78 | 694486.50 | 685626.02 | 692904.03 | 1102 |
| 2025-01-17 | 697790.25 | 705000.00 | 693769.51 | 702760.00 | 1635 |
| 2025-01-21 | 706485.87 | 709486.54 | 701569.02 | 702552.50 | 2589 |
| 2025-01-22 | 702700.50 | 703052.38 | 682640.00 | 691500.00 | 1890 |
| 2025-01-23 | 692578.72 | 696421.01 | 688769.51 | 689400.00 | 1186 |
| 2025-01-24 | 686545.01 | 695570.50 | 684801.02 | 694601.50 | 1187 |
| 2025-01-27 | 696479.27 | 712000.00 | 695171.34 | 712000.00 | 2194 |
| 2025-01-28 | 711228.58 | 711228.58 | 703617.77 | 705000.00 | 1514 |
| 2025-01-29 | 704934.72 | 710707.50 | 703094.00 | 704680.00 | 1121 |
| 2025-01-30 | 707271.20 | 711000.00 | 703805.02 | 709084.00 | 1103 |
| 2025-01-31 | 708043.66 | 708650.79 | 700612.51 | 702613.50 | 1350 |
| 2025-02-03 | 691287.25 | 699724.51 | 682280.02 | 696552.00 | 2344 |
| 2025-02-04 | 697040.73 | 702178.99 | 694506.00 | 702178.99 | 1044 |
| 2025-02-05 | 704531.99 | 711207.52 | 702100.01 | 709840.00 | 1195 |
| 2025-02-06 | 712340.50 | 716782.54 | 709786.50 | 714869.00 | 1279 |
| 2025-02-07 | 716731.82 | 717327.36 | 708785.02 | 708902.74 | 1209 |
| 2025-02-10 | 711318.75 | 711318.75 | 703996.02 | 705959.00 | 1461 |
| 2025-02-11 | 705999.87 | 709490.50 | 700490.43 | 709489.00 | 994 |
| 2025-02-12 | 706214.53 | 708166.00 | 702234.96 | 707500.00 | 985 |
| 2025-02-13 | 708308.00 | 721781.50 | 706669.22 | 721500.00 | 1137 |
| 2025-02-14 | 721060.87 | 726600.00 | 719066.00 | 719146.00 | 1182 |
| 2025-02-18 | 720974.90 | 725900.00 | 716860.02 | 724999.99 | 1928 |
| 2025-02-19 | 724125.27 | 726888.00 | 720795.00 | 725882.50 | 987 |
| 2025-02-20 | 725313.00 | 725999.99 | 717200.00 | 722980.07 | 1155 |
| 2025-02-21 | 721102.50 | 725551.83 | 716742.45 | 718750.00 | 1108 |
| 2025-02-24 | 724726.11 | 755968.00 | 722502.67 | 747485.49 | 2920 |
| 2025-02-25 | 754050.27 | 759923.96 | 737600.00 | 750040.50 | 1998 |
| 2025-02-26 | 748185.74 | 750250.00 | 739886.00 | 740998.00 | 1452 |
| 2025-02-27 | 743490.56 | 757341.25 | 741472.08 | 753380.00 | 1420 |
| 2025-02-28 | 760420.27 | 774999.99 | 756428.17 | 774999.99 | 1798 |
| 2025-03-03 | 775647.99 | 777749.00 | 759700.00 | 765160.00 | 2901 |
| 2025-03-04 | 759915.00 | 761405.12 | 740759.33 | 742800.00 | 2419 |
| 2025-03-05 | 745890.80 | 751019.51 | 738987.50 | 746940.00 | 1426 |
| 2025-03-06 | 745145.33 | 749095.69 | 738286.38 | 747110.00 | 1396 |
| 2025-03-07 | 744599.76 | 747211.80 | 735199.85 | 742901.00 | 1473 |
| 2025-03-10 | 736299.33 | 750254.57 | 734625.25 | 744944.00 | 2186 |
| 2025-03-11 | 744255.66 | 748402.00 | 737001.78 | 744707.50 | 2042 |
| 2025-03-12 | 747914.94 | 748345.03 | 733900.00 | 745681.87 | 1526 |
