(June 6, 2024)
52-Week Low
(November 11, 2024)
52-Week High
(November 11, 2024)
All-Time High
(May 12, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1993-08-02 | 28.06 | 28.38 | 28.06 | 28.31 | 161800 |
1993-08-03 | 28.88 | 28.88 | 28.38 | 28.63 | 404800 |
1993-08-04 | 28.63 | 28.63 | 28.38 | 28.38 | 90800 |
1993-08-05 | 28.31 | 28.38 | 27.75 | 27.88 | 199200 |
1993-08-06 | 27.94 | 28.00 | 27.75 | 27.75 | 76400 |
1993-08-09 | 27.75 | 28.44 | 27.75 | 28.31 | 173800 |
1993-08-10 | 28.25 | 28.31 | 27.88 | 27.94 | 68200 |
1993-08-11 | 27.88 | 28.00 | 27.88 | 27.88 | 132400 |
1993-08-12 | 27.94 | 28.00 | 27.63 | 27.69 | 166200 |
1993-08-13 | 27.69 | 28.06 | 27.69 | 28.00 | 103200 |
1993-08-16 | 28.00 | 28.19 | 27.75 | 27.81 | 100200 |
1993-08-17 | 27.50 | 27.81 | 27.50 | 27.81 | 460400 |
1993-08-18 | 27.81 | 28.44 | 27.81 | 28.31 | 174800 |
1993-08-19 | 28.31 | 28.69 | 28.31 | 28.38 | 144600 |
1993-08-20 | 28.50 | 28.69 | 28.44 | 28.69 | 130800 |
1993-08-23 | 28.56 | 28.81 | 28.56 | 28.75 | 101200 |
1993-08-24 | 28.75 | 29.13 | 28.69 | 29.06 | 196200 |
1993-08-25 | 29.00 | 29.25 | 29.00 | 29.25 | 112600 |
1993-08-26 | 29.31 | 29.31 | 29.13 | 29.19 | 198800 |
1993-08-27 | 29.06 | 29.06 | 28.81 | 28.88 | 140000 |
1993-08-30 | 28.94 | 28.94 | 28.19 | 28.25 | 172800 |
1993-08-31 | 28.25 | 28.31 | 28.13 | 28.31 | 222400 |
1993-09-01 | 28.31 | 28.44 | 28.25 | 28.31 | 259600 |
1993-09-02 | 28.38 | 28.38 | 28.00 | 28.06 | 220400 |
1993-09-03 | 28.00 | 28.06 | 27.50 | 27.63 | 411800 |
1993-09-07 | 27.69 | 27.69 | 26.69 | 26.69 | 521400 |
1993-09-08 | 26.50 | 26.50 | 26.00 | 26.25 | 765000 |
1993-09-09 | 26.38 | 27.00 | 26.31 | 26.94 | 241400 |
1993-09-10 | 27.00 | 27.00 | 26.69 | 26.81 | 171400 |
1993-09-13 | 26.75 | 26.81 | 26.69 | 26.69 | 197400 |
1993-09-14 | 26.56 | 26.69 | 26.44 | 26.63 | 340000 |
1993-09-15 | 26.63 | 26.63 | 26.56 | 26.63 | 199000 |
1993-09-16 | 26.69 | 27.13 | 26.69 | 27.06 | 264000 |
1993-09-17 | 26.56 | 27.25 | 26.56 | 27.19 | 425200 |
1993-09-20 | 27.06 | 27.19 | 26.81 | 26.81 | 197000 |
1993-09-21 | 26.75 | 27.06 | 26.38 | 26.44 | 223000 |
1993-09-22 | 26.44 | 26.81 | 26.44 | 26.81 | 202000 |
1993-09-23 | 26.81 | 27.00 | 26.75 | 26.94 | 94400 |
1993-09-24 | 26.81 | 26.88 | 26.63 | 26.63 | 233000 |
1993-09-27 | 26.63 | 26.88 | 26.63 | 26.69 | 183200 |
1993-09-28 | 26.69 | 27.38 | 26.69 | 27.13 | 287800 |
1993-09-29 | 27.13 | 27.13 | 26.94 | 27.00 | 154200 |
1993-09-30 | 27.13 | 27.13 | 26.75 | 26.81 | 182800 |
1993-10-01 | 27.13 | 27.31 | 26.94 | 27.00 | 296800 |
1993-10-04 | 27.00 | 27.25 | 26.81 | 26.88 | 352400 |
1993-10-05 | 27.06 | 27.31 | 26.88 | 26.94 | 148000 |
1993-10-06 | 26.94 | 27.06 | 26.81 | 26.94 | 125000 |
1993-10-07 | 27.00 | 27.00 | 26.88 | 27.00 | 94800 |
1993-10-08 | 27.00 | 27.19 | 26.88 | 27.00 | 93600 |
1993-10-11 | 27.00 | 27.06 | 26.88 | 27.00 | 75400 |
1993-10-12 | 27.06 | 27.38 | 27.06 | 27.19 | 95800 |
1993-10-13 | 27.06 | 27.25 | 27.06 | 27.25 | 72800 |
1993-10-14 | 27.25 | 27.50 | 27.00 | 27.13 | 258400 |
1993-10-15 | 27.13 | 27.13 | 26.50 | 26.50 | 269000 |
1993-10-18 | 26.50 | 26.50 | 25.88 | 25.88 | 332000 |
1993-10-19 | 25.88 | 26.63 | 25.81 | 26.63 | 345400 |
1993-10-20 | 26.69 | 26.88 | 26.38 | 26.75 | 293200 |
1993-10-21 | 26.63 | 26.75 | 25.88 | 26.00 | 277200 |
1993-10-22 | 25.94 | 26.25 | 25.94 | 26.00 | 175800 |
1993-10-25 | 26.00 | 26.63 | 26.00 | 26.63 | 81000 |
1993-10-26 | 26.50 | 26.75 | 26.44 | 26.75 | 79000 |
1993-10-27 | 26.81 | 27.19 | 26.56 | 27.06 | 94800 |
1993-10-28 | 26.94 | 27.25 | 26.94 | 27.06 | 75800 |
1993-10-29 | 27.00 | 27.50 | 27.00 | 27.31 | 136200 |
1993-11-01 | 27.44 | 27.50 | 27.31 | 27.50 | 136200 |
1993-11-02 | 27.44 | 27.88 | 27.31 | 27.88 | 211200 |
1993-11-03 | 27.88 | 27.94 | 27.25 | 27.56 | 524400 |
1993-11-04 | 27.50 | 27.56 | 27.19 | 27.25 | 280800 |
1993-11-05 | 27.31 | 27.38 | 27.13 | 27.19 | 104000 |
1993-11-08 | 27.31 | 27.69 | 27.19 | 27.63 | 121600 |
1993-11-09 | 27.63 | 27.69 | 27.38 | 27.38 | 54600 |
1993-11-10 | 27.50 | 27.50 | 27.31 | 27.31 | 118000 |
1993-11-11 | 27.38 | 27.38 | 27.19 | 27.25 | 42000 |
1993-11-12 | 27.25 | 27.38 | 27.13 | 27.25 | 136200 |
1993-11-15 | 27.31 | 27.31 | 27.19 | 27.25 | 98600 |
1993-11-16 | 27.19 | 27.69 | 27.13 | 27.69 | 347800 |
1993-11-17 | 27.81 | 28.56 | 27.81 | 28.31 | 178600 |
1993-11-18 | 28.31 | 28.31 | 27.63 | 27.75 | 125600 |
1993-11-19 | 27.69 | 27.69 | 27.25 | 27.31 | 113400 |
1993-11-22 | 27.31 | 27.38 | 26.94 | 27.19 | 221800 |
1993-11-23 | 27.19 | 27.38 | 27.19 | 27.38 | 196800 |
1993-11-24 | 27.38 | 27.69 | 27.25 | 27.69 | 56000 |
1993-11-26 | 28.00 | 28.19 | 27.94 | 28.19 | 30800 |
1993-11-29 | 28.31 | 29.13 | 28.31 | 29.00 | 190400 |
1993-11-30 | 29.00 | 29.38 | 28.88 | 29.25 | 148600 |
1993-12-01 | 29.38 | 29.38 | 28.38 | 28.38 | 131000 |
1993-12-02 | 28.56 | 29.13 | 28.56 | 29.00 | 109400 |
1993-12-03 | 29.00 | 29.06 | 28.75 | 29.06 | 31000 |
1993-12-06 | 29.19 | 29.44 | 29.13 | 29.19 | 47200 |
1993-12-07 | 29.13 | 29.13 | 28.94 | 28.94 | 77800 |
1993-12-08 | 28.88 | 29.00 | 28.81 | 28.88 | 91000 |
1993-12-09 | 28.63 | 28.81 | 28.63 | 28.69 | 134200 |
1993-12-10 | 28.75 | 28.81 | 28.56 | 28.63 | 112800 |
1993-12-13 | 28.56 | 29.19 | 28.44 | 29.19 | 114000 |
1993-12-14 | 29.25 | 29.25 | 28.81 | 29.06 | 70600 |
1993-12-15 | 28.94 | 29.00 | 28.63 | 28.63 | 188200 |
1993-12-16 | 28.75 | 29.06 | 28.63 | 28.88 | 105000 |
1993-12-17 | 29.13 | 29.19 | 29.00 | 29.13 | 190400 |
1993-12-20 | 29.13 | 29.19 | 28.63 | 28.81 | 110200 |
1993-12-21 | 28.94 | 29.38 | 28.81 | 29.00 | 209000 |
1993-12-22 | 28.94 | 28.94 | 28.38 | 28.69 | 150400 |
1993-12-23 | 28.94 | 28.94 | 28.75 | 28.88 | 106800 |
1993-12-27 | 28.88 | 28.88 | 28.50 | 28.50 | 46400 |
1993-12-28 | 28.50 | 28.81 | 28.38 | 28.81 | 193200 |
1993-12-29 | 28.81 | 29.63 | 28.81 | 29.00 | 119400 |
1993-12-30 | 29.06 | 29.06 | 28.69 | 28.69 | 173000 |
1993-12-31 | 28.88 | 28.94 | 28.75 | 28.75 | 59000 |
1994-01-03 | 28.75 | 28.81 | 28.44 | 28.44 | 87400 |
1994-01-04 | 28.31 | 28.56 | 28.25 | 28.50 | 68400 |
1994-01-05 | 28.56 | 28.75 | 28.31 | 28.75 | 132800 |
1994-01-06 | 28.63 | 28.88 | 28.63 | 28.63 | 144800 |
1994-01-07 | 28.75 | 28.75 | 28.44 | 28.50 | 41400 |
1994-01-10 | 28.63 | 28.63 | 28.44 | 28.63 | 132400 |
1994-01-11 | 28.63 | 28.69 | 28.44 | 28.44 | 108800 |
1994-01-12 | 28.63 | 29.25 | 28.31 | 29.25 | 226000 |
1994-01-13 | 29.13 | 29.13 | 28.75 | 29.00 | 170800 |
1994-01-14 | 29.13 | 29.69 | 29.06 | 29.38 | 171800 |
1994-01-17 | 29.31 | 29.44 | 29.25 | 29.38 | 56000 |
1994-01-18 | 29.50 | 30.94 | 29.50 | 30.94 | 383400 |
1994-01-19 | 30.88 | 30.94 | 30.38 | 30.81 | 461000 |
1994-01-20 | 30.88 | 32.00 | 30.81 | 31.88 | 257800 |
1994-01-21 | 32.00 | 32.00 | 31.19 | 31.38 | 174200 |
1994-01-24 | 31.44 | 31.44 | 30.69 | 31.06 | 183000 |
1994-01-25 | 31.13 | 31.25 | 31.00 | 31.06 | 367800 |
1994-01-26 | 30.94 | 31.13 | 30.75 | 30.88 | 60400 |
1994-01-27 | 30.94 | 30.94 | 29.75 | 30.31 | 189400 |
1994-01-28 | 30.44 | 31.06 | 30.38 | 30.50 | 229200 |
1994-01-31 | 30.44 | 31.63 | 30.44 | 31.31 | 165200 |
1994-02-01 | 31.25 | 31.31 | 30.69 | 30.69 | 94800 |
1994-02-02 | 30.81 | 31.31 | 30.81 | 31.31 | 130200 |
1994-02-03 | 31.38 | 31.50 | 31.25 | 31.50 | 260000 |
1994-02-04 | 31.69 | 31.69 | 30.88 | 30.88 | 111600 |
1994-02-07 | 30.75 | 31.00 | 30.63 | 30.63 | 111400 |
1994-02-08 | 30.75 | 30.81 | 30.50 | 30.69 | 121400 |
1994-02-09 | 31.00 | 31.25 | 30.69 | 30.94 | 227000 |
1994-02-10 | 31.06 | 31.44 | 30.00 | 31.31 | 447000 |
1994-02-11 | 31.44 | 32.13 | 31.38 | 31.63 | 130200 |
1994-02-14 | 31.50 | 32.13 | 31.00 | 31.00 | 124600 |
1994-02-15 | 31.13 | 31.19 | 31.00 | 31.13 | 141200 |
1994-02-16 | 31.06 | 31.25 | 31.06 | 31.13 | 82200 |
1994-02-17 | 31.38 | 32.13 | 31.06 | 31.31 | 143000 |
1994-02-18 | 31.38 | 31.38 | 30.75 | 30.81 | 82000 |
1994-02-22 | 31.00 | 31.94 | 31.00 | 31.31 | 111600 |
1994-02-23 | 31.44 | 31.81 | 31.44 | 31.69 | 66800 |
1994-02-24 | 31.69 | 31.69 | 30.88 | 30.88 | 85600 |
1994-02-25 | 30.75 | 30.75 | 30.38 | 30.44 | 65400 |
1994-02-28 | 30.50 | 30.94 | 30.25 | 30.94 | 98200 |
1994-03-01 | 30.94 | 31.13 | 30.81 | 31.13 | 73000 |
1994-03-02 | 30.94 | 30.94 | 30.38 | 30.38 | 134000 |
1994-03-03 | 31.00 | 31.75 | 30.81 | 31.38 | 186800 |
1994-03-04 | 31.50 | 32.31 | 31.50 | 32.13 | 169400 |
1994-03-07 | 32.50 | 33.00 | 32.38 | 32.81 | 177200 |
1994-03-08 | 32.69 | 32.75 | 32.19 | 32.38 | 127400 |
1994-03-09 | 32.38 | 32.50 | 32.19 | 32.50 | 133400 |
1994-03-10 | 32.44 | 32.50 | 32.25 | 32.44 | 156800 |
1994-03-11 | 32.50 | 32.63 | 32.19 | 32.63 | 189800 |
1994-03-14 | 32.50 | 32.88 | 32.44 | 32.69 | 179400 |
1994-03-15 | 32.63 | 32.69 | 32.25 | 32.44 | 358600 |
1994-03-16 | 32.50 | 32.69 | 32.38 | 32.69 | 202200 |
1994-03-17 | 33.13 | 33.25 | 32.88 | 33.25 | 210400 |
1994-03-18 | 33.38 | 33.63 | 33.38 | 33.38 | 367400 |
1994-03-21 | 33.44 | 33.88 | 33.44 | 33.75 | 450800 |
1994-03-22 | 33.81 | 33.81 | 33.31 | 33.50 | 201600 |
1994-03-23 | 33.63 | 33.81 | 33.50 | 33.75 | 108400 |
1994-03-24 | 33.81 | 34.00 | 33.69 | 33.75 | 173600 |
1994-03-25 | 33.88 | 33.94 | 33.63 | 33.63 | 121200 |
1994-03-28 | 33.69 | 33.75 | 33.19 | 33.19 | 191800 |
1994-03-29 | 33.19 | 33.25 | 32.00 | 32.00 | 121000 |
1994-03-30 | 31.38 | 31.75 | 31.00 | 31.25 | 273600 |
1994-03-31 | 31.31 | 31.75 | 30.56 | 31.75 | 193000 |
1994-04-04 | 32.25 | 32.50 | 31.75 | 31.81 | 392800 |
1994-04-05 | 31.88 | 32.13 | 31.75 | 31.94 | 342800 |
1994-04-06 | 32.00 | 32.00 | 31.44 | 31.63 | 206400 |
1994-04-07 | 31.75 | 31.75 | 31.00 | 31.00 | 163400 |
1994-04-08 | 30.88 | 30.94 | 30.38 | 30.69 | 182400 |
1994-04-11 | 30.88 | 31.25 | 30.63 | 30.94 | 181400 |
1994-04-12 | 31.06 | 31.25 | 30.63 | 30.63 | 103400 |
1994-04-13 | 30.75 | 30.88 | 30.38 | 30.50 | 102800 |
1994-04-14 | 30.44 | 31.25 | 30.25 | 31.06 | 398600 |
1994-04-15 | 31.50 | 31.75 | 31.38 | 31.50 | 250800 |
1994-04-18 | 31.56 | 31.56 | 31.13 | 31.19 | 249000 |
1994-04-19 | 31.06 | 31.13 | 30.50 | 30.56 | 133800 |
1994-04-20 | 30.50 | 30.56 | 29.44 | 29.94 | 203000 |
1994-04-21 | 29.94 | 30.13 | 29.50 | 30.06 | 151000 |
1994-04-22 | 30.19 | 30.81 | 30.19 | 30.69 | 139400 |
1994-04-25 | 30.69 | 30.75 | 30.38 | 30.50 | 192800 |
1994-04-26 | 30.56 | 30.81 | 30.38 | 30.75 | 117800 |
1994-04-28 | 31.00 | 31.19 | 30.81 | 31.19 | 233200 |
1994-04-29 | 31.06 | 31.25 | 31.00 | 31.25 | 122800 |
1994-05-02 | 31.50 | 32.00 | 31.25 | 32.00 | 156000 |
1994-05-03 | 32.25 | 32.50 | 32.13 | 32.19 | 257800 |
1994-05-04 | 32.19 | 32.19 | 31.88 | 31.88 | 80800 |
1994-05-05 | 31.94 | 31.94 | 31.69 | 31.75 | 200000 |
1994-05-06 | 31.75 | 31.75 | 31.19 | 31.19 | 215600 |
1994-05-09 | 31.19 | 31.19 | 30.69 | 30.75 | 104800 |
1994-05-10 | 30.88 | 31.19 | 30.63 | 31.13 | 180400 |
1994-05-11 | 31.13 | 31.44 | 31.13 | 31.31 | 122200 |
1994-05-12 | 31.44 | 31.44 | 31.25 | 31.38 | 118200 |
1994-05-13 | 31.44 | 31.56 | 31.44 | 31.56 | 71800 |
1994-05-16 | 31.44 | 31.88 | 31.44 | 31.88 | 78400 |
1994-05-17 | 32.13 | 32.25 | 31.75 | 32.00 | 149400 |
1994-05-18 | 31.88 | 32.19 | 31.69 | 32.13 | 113200 |
1994-05-19 | 32.25 | 32.31 | 32.06 | 32.13 | 225600 |
1994-05-20 | 32.19 | 32.19 | 32.06 | 32.06 | 80000 |
1994-05-23 | 32.06 | 32.25 | 32.00 | 32.19 | 118200 |
1994-05-24 | 32.06 | 32.19 | 32.00 | 32.13 | 157600 |
1994-05-25 | 32.06 | 32.38 | 32.06 | 32.38 | 92600 |
1994-05-26 | 32.44 | 32.75 | 32.44 | 32.56 | 40200 |
1994-05-27 | 32.44 | 32.56 | 32.38 | 32.56 | 80600 |
1994-05-31 | 32.56 | 32.69 | 32.44 | 32.56 | 215200 |
1994-06-01 | 32.69 | 32.69 | 32.50 | 32.50 | 135600 |
1994-06-02 | 32.50 | 32.88 | 32.44 | 32.88 | 182200 |
1994-06-03 | 33.00 | 33.19 | 32.88 | 33.00 | 82600 |
1994-06-06 | 33.00 | 33.44 | 33.00 | 33.38 | 210800 |
1994-06-07 | 33.38 | 33.44 | 33.31 | 33.31 | 503000 |
1994-06-08 | 33.44 | 34.25 | 33.44 | 33.94 | 360000 |
1994-06-09 | 33.94 | 34.56 | 33.94 | 34.06 | 419000 |
1994-06-10 | 34.06 | 34.06 | 33.56 | 33.69 | 344800 |
1994-06-13 | 33.69 | 33.88 | 33.63 | 33.81 | 214200 |
1994-06-14 | 33.88 | 33.94 | 33.63 | 33.75 | 153000 |
1994-06-15 | 33.88 | 33.88 | 32.63 | 32.75 | 498600 |
1994-06-16 | 32.75 | 32.88 | 32.13 | 32.69 | 581800 |
1994-06-17 | 32.75 | 32.75 | 32.31 | 32.38 | 244400 |
1994-06-20 | 32.44 | 32.50 | 32.13 | 32.25 | 75000 |
1994-06-21 | 32.38 | 32.38 | 31.50 | 32.06 | 135400 |
1994-06-22 | 32.31 | 32.38 | 31.75 | 31.81 | 117600 |
1994-06-23 | 31.94 | 32.25 | 31.38 | 31.50 | 124800 |
1994-06-24 | 31.63 | 31.63 | 31.19 | 31.31 | 71400 |
1994-06-27 | 31.31 | 31.31 | 31.19 | 31.31 | 73600 |
1994-06-28 | 31.88 | 32.38 | 31.75 | 32.25 | 660400 |
1994-06-29 | 32.19 | 32.44 | 32.19 | 32.44 | 250000 |
1994-06-30 | 32.31 | 32.38 | 31.94 | 31.94 | 99800 |
1994-07-01 | 32.06 | 32.50 | 32.06 | 32.44 | 86800 |
1994-07-05 | 32.88 | 32.88 | 32.56 | 32.69 | 118000 |
1994-07-06 | 32.63 | 32.75 | 32.50 | 32.75 | 61200 |
1994-07-07 | 32.88 | 32.88 | 32.56 | 32.81 | 228600 |
1994-07-08 | 32.69 | 33.00 | 32.56 | 32.88 | 167400 |
1994-07-11 | 32.94 | 32.94 | 32.75 | 32.81 | 50200 |
1994-07-12 | 32.88 | 32.94 | 32.75 | 32.94 | 176400 |
1994-07-13 | 32.81 | 33.13 | 32.75 | 33.00 | 224400 |
1994-07-14 | 33.00 | 33.25 | 33.00 | 33.06 | 392000 |
1994-07-15 | 33.06 | 33.44 | 32.81 | 32.88 | 242400 |
1994-07-18 | 33.00 | 33.13 | 32.81 | 32.88 | 97200 |
1994-07-19 | 32.88 | 32.94 | 32.81 | 32.81 | 93000 |
1994-07-20 | 32.88 | 32.88 | 32.75 | 32.75 | 166800 |
1994-07-21 | 32.81 | 32.94 | 32.75 | 32.88 | 85200 |
1994-07-22 | 33.00 | 33.38 | 32.94 | 33.38 | 103600 |
1994-07-25 | 33.25 | 33.31 | 33.13 | 33.13 | 42800 |
1994-07-26 | 33.06 | 33.06 | 32.81 | 33.00 | 81200 |
1994-07-27 | 33.00 | 33.00 | 32.88 | 33.00 | 163200 |
1994-07-28 | 33.00 | 33.06 | 32.94 | 33.00 | 57600 |
1994-07-29 | 33.06 | 33.38 | 33.06 | 33.38 | 110800 |
1994-08-01 | 33.50 | 33.50 | 33.00 | 33.19 | 99000 |
1994-08-02 | 33.13 | 33.25 | 33.06 | 33.06 | 90200 |
1994-08-03 | 32.94 | 32.94 | 32.75 | 32.81 | 210800 |
1994-08-04 | 32.88 | 32.94 | 32.81 | 32.81 | 29200 |
1994-08-05 | 32.94 | 32.94 | 32.44 | 32.63 | 72600 |
1994-08-08 | 32.63 | 32.63 | 32.19 | 32.19 | 64800 |
1994-08-09 | 32.19 | 32.38 | 32.00 | 32.25 | 66200 |
1994-08-10 | 32.25 | 32.38 | 32.25 | 32.31 | 39800 |
1994-08-11 | 32.31 | 32.50 | 31.75 | 31.75 | 123400 |
1994-08-12 | 31.81 | 32.44 | 31.75 | 32.38 | 177400 |
1994-08-15 | 32.38 | 32.38 | 32.13 | 32.13 | 62600 |
1994-08-16 | 32.06 | 32.94 | 31.88 | 32.94 | 154400 |
1994-08-17 | 32.94 | 33.06 | 32.63 | 32.69 | 86200 |
1994-08-18 | 32.69 | 32.69 | 32.44 | 32.50 | 124800 |
1994-08-19 | 32.50 | 32.50 | 32.31 | 32.38 | 102200 |
1994-08-22 | 32.31 | 32.38 | 32.00 | 32.06 | 77400 |
1994-08-23 | 32.13 | 32.38 | 32.06 | 32.06 | 169200 |
1994-08-24 | 32.13 | 32.63 | 31.94 | 32.56 | 267200 |
1994-08-25 | 32.63 | 32.63 | 32.25 | 32.31 | 84000 |
1994-08-26 | 32.31 | 32.75 | 32.31 | 32.75 | 127800 |
1994-08-29 | 32.81 | 33.13 | 32.81 | 32.88 | 86800 |
1994-08-30 | 33.00 | 33.06 | 32.81 | 32.94 | 59800 |
1994-08-31 | 33.00 | 33.06 | 32.44 | 32.50 | 67800 |
1994-09-01 | 32.63 | 32.69 | 32.13 | 32.13 | 136400 |
1994-09-02 | 32.25 | 32.25 | 31.81 | 31.81 | 218400 |
1994-09-06 | 32.13 | 32.13 | 31.88 | 32.00 | 150400 |
1994-09-07 | 32.06 | 32.13 | 31.69 | 31.75 | 159200 |
1994-09-08 | 31.75 | 31.75 | 31.44 | 31.56 | 100800 |
1994-09-09 | 31.44 | 31.44 | 31.25 | 31.44 | 147800 |
1994-09-12 | 31.44 | 31.44 | 31.19 | 31.38 | 32800 |
1994-09-13 | 31.38 | 31.44 | 31.19 | 31.19 | 82400 |
1994-09-14 | 31.19 | 31.38 | 31.13 | 31.19 | 160000 |
1994-09-15 | 31.38 | 31.38 | 31.00 | 31.06 | 165200 |
1994-09-16 | 30.88 | 30.88 | 30.63 | 30.63 | 326800 |
1994-09-19 | 30.69 | 30.69 | 30.06 | 30.31 | 239600 |
1994-09-20 | 30.00 | 30.06 | 29.25 | 29.25 | 410000 |
1994-09-21 | 29.25 | 29.25 | 28.50 | 28.94 | 362000 |
1994-09-22 | 29.06 | 29.31 | 29.06 | 29.06 | 115200 |
1994-09-23 | 29.19 | 29.19 | 28.69 | 28.88 | 170000 |
1994-09-26 | 28.94 | 29.19 | 28.88 | 29.00 | 76800 |
1994-09-27 | 29.13 | 29.25 | 28.88 | 29.13 | 146000 |
1994-09-28 | 29.13 | 29.25 | 28.94 | 29.25 | 190600 |
1994-09-29 | 29.25 | 29.63 | 28.94 | 29.63 | 271600 |
1994-09-30 | 29.75 | 29.81 | 29.50 | 29.63 | 175000 |
1994-10-03 | 29.69 | 29.69 | 29.38 | 29.50 | 157600 |
1994-10-04 | 29.56 | 29.56 | 29.00 | 29.06 | 127600 |
1994-10-05 | 29.00 | 29.00 | 28.13 | 28.25 | 294600 |
1994-10-06 | 28.38 | 28.50 | 28.25 | 28.25 | 82200 |
1994-10-07 | 28.25 | 28.50 | 28.06 | 28.25 | 103400 |
1994-10-10 | 28.38 | 28.44 | 28.25 | 28.25 | 51800 |
1994-10-11 | 28.31 | 28.81 | 28.31 | 28.63 | 295800 |
1994-10-12 | 28.75 | 28.94 | 28.69 | 28.81 | 285000 |
1994-10-13 | 28.88 | 28.94 | 28.75 | 28.81 | 356400 |
1994-10-14 | 29.00 | 29.00 | 27.63 | 27.75 | 886200 |
1994-10-17 | 27.75 | 27.75 | 26.31 | 27.31 | 780200 |
1994-10-18 | 27.50 | 27.81 | 27.38 | 27.63 | 363400 |
1994-10-19 | 27.56 | 28.38 | 27.44 | 27.88 | 465000 |
1994-10-20 | 27.81 | 28.38 | 27.75 | 27.75 | 310600 |
1994-10-21 | 27.75 | 27.75 | 27.25 | 27.44 | 251800 |
1994-10-24 | 27.44 | 27.50 | 26.94 | 27.00 | 251800 |
1994-10-25 | 26.75 | 26.75 | 26.44 | 26.56 | 339600 |
1994-10-26 | 26.63 | 26.81 | 26.63 | 26.69 | 204800 |
1994-10-27 | 26.81 | 27.31 | 26.75 | 27.19 | 122400 |
1994-10-28 | 27.00 | 27.13 | 26.75 | 26.94 | 258000 |
1994-10-31 | 27.06 | 27.75 | 27.06 | 27.50 | 162000 |
1994-11-01 | 27.25 | 27.44 | 27.19 | 27.31 | 240600 |
1994-11-02 | 27.25 | 27.38 | 27.25 | 27.38 | 320600 |
1994-11-03 | 27.38 | 27.50 | 27.31 | 27.38 | 347000 |
1994-11-04 | 27.50 | 27.50 | 27.38 | 27.38 | 216600 |
1994-11-07 | 27.25 | 27.25 | 26.88 | 26.94 | 214600 |
1994-11-08 | 27.50 | 27.56 | 27.38 | 27.38 | 276000 |
1994-11-09 | 27.44 | 27.56 | 27.38 | 27.50 | 300400 |
1994-11-10 | 28.00 | 28.00 | 27.63 | 27.63 | 227000 |
1994-11-11 | 27.50 | 27.63 | 27.44 | 27.50 | 193600 |
1994-11-14 | 27.69 | 27.94 | 27.19 | 27.25 | 164000 |
1994-11-15 | 27.31 | 27.44 | 27.19 | 27.25 | 476400 |
1994-11-16 | 27.25 | 27.31 | 27.06 | 27.06 | 752200 |
1994-11-17 | 27.06 | 27.19 | 26.94 | 27.13 | 254000 |
1994-11-18 | 27.19 | 27.44 | 27.00 | 27.25 | 602000 |
1994-11-21 | 27.31 | 27.31 | 26.88 | 27.00 | 323800 |
1994-11-22 | 27.00 | 27.00 | 26.88 | 26.94 | 104600 |
1994-11-23 | 26.94 | 26.94 | 26.19 | 26.25 | 252000 |
1994-11-25 | 26.44 | 26.50 | 26.38 | 26.38 | 151200 |
1994-11-28 | 26.38 | 26.44 | 26.13 | 26.25 | 180400 |
1994-11-29 | 26.38 | 26.38 | 26.25 | 26.38 | 232800 |
1994-11-30 | 26.38 | 26.38 | 25.88 | 25.94 | 219400 |
1994-12-01 | 26.00 | 26.06 | 25.75 | 25.88 | 800600 |
1994-12-02 | 25.88 | 26.13 | 25.75 | 26.00 | 1032800 |
1994-12-05 | 26.00 | 26.44 | 25.94 | 26.19 | 325200 |
1994-12-06 | 26.13 | 26.56 | 26.06 | 26.50 | 254600 |
1994-12-07 | 26.38 | 26.81 | 26.38 | 26.63 | 408600 |
1994-12-08 | 26.69 | 26.81 | 26.63 | 26.69 | 144600 |
1994-12-09 | 26.63 | 26.63 | 26.56 | 26.63 | 178200 |
1994-12-12 | 26.75 | 27.06 | 26.75 | 27.06 | 166600 |
1994-12-13 | 27.19 | 27.25 | 27.00 | 27.19 | 238000 |
1994-12-14 | 27.06 | 27.94 | 27.06 | 27.56 | 378400 |
1994-12-15 | 27.56 | 27.81 | 27.56 | 27.75 | 431000 |
1994-12-16 | 28.00 | 28.31 | 27.88 | 28.19 | 652600 |
1994-12-19 | 28.19 | 28.44 | 28.00 | 28.25 | 265000 |
1994-12-20 | 28.00 | 28.13 | 27.75 | 27.88 | 179000 |
1994-12-21 | 27.88 | 28.44 | 27.81 | 28.00 | 218600 |
1994-12-22 | 28.06 | 28.38 | 27.94 | 28.13 | 173200 |
1994-12-23 | 28.13 | 28.38 | 28.00 | 28.38 | 219200 |
1994-12-27 | 28.44 | 28.44 | 28.00 | 28.06 | 99400 |
1994-12-28 | 28.13 | 28.56 | 28.13 | 28.38 | 167200 |
1994-12-29 | 28.38 | 29.06 | 28.38 | 28.94 | 204600 |
1994-12-30 | 28.88 | 29.13 | 28.81 | 28.88 | 226600 |
1995-01-03 | 28.75 | 28.81 | 28.13 | 28.19 | 147000 |
1995-01-04 | 28.19 | 28.31 | 27.88 | 27.88 | 211200 |
1995-01-05 | 28.00 | 28.31 | 28.00 | 28.25 | 156000 |
1995-01-06 | 28.25 | 28.25 | 27.88 | 28.00 | 97200 |
1995-01-09 | 28.13 | 28.19 | 27.94 | 28.00 | 304200 |
1995-01-10 | 28.06 | 28.38 | 28.00 | 28.06 | 329800 |
1995-01-11 | 28.13 | 28.56 | 28.13 | 28.50 | 139600 |
1995-01-12 | 28.50 | 28.50 | 28.19 | 28.44 | 114400 |
1995-01-13 | 28.50 | 28.81 | 28.50 | 28.75 | 142800 |
1995-01-16 | 28.81 | 29.81 | 28.81 | 29.44 | 604400 |
1995-01-17 | 29.38 | 29.69 | 29.31 | 29.69 | 169000 |
1995-01-18 | 29.69 | 29.81 | 29.63 | 29.63 | 196000 |
1995-01-19 | 29.56 | 29.88 | 29.50 | 29.50 | 167200 |
1995-01-20 | 29.50 | 29.69 | 29.38 | 29.69 | 150200 |
1995-01-23 | 29.50 | 30.00 | 29.50 | 29.81 | 284800 |
1995-01-24 | 29.63 | 30.06 | 29.56 | 30.06 | 209800 |
1995-01-25 | 30.06 | 30.38 | 29.88 | 30.19 | 256800 |
1995-01-26 | 30.13 | 30.50 | 30.13 | 30.31 | 227600 |
1995-01-27 | 30.44 | 30.88 | 30.44 | 30.56 | 196800 |
1995-01-30 | 30.44 | 30.50 | 30.25 | 30.38 | 92800 |
1995-01-31 | 30.31 | 30.31 | 29.69 | 29.81 | 133000 |
1995-02-01 | 29.94 | 29.94 | 29.63 | 29.81 | 239200 |
1995-02-02 | 29.75 | 30.19 | 29.69 | 30.00 | 112000 |
1995-02-03 | 30.00 | 30.25 | 29.75 | 29.94 | 155400 |
1995-02-06 | 30.00 | 30.13 | 29.94 | 30.06 | 179600 |
1995-02-07 | 30.00 | 30.00 | 29.81 | 29.88 | 105000 |
1995-02-08 | 29.88 | 30.13 | 29.81 | 29.88 | 146800 |
1995-02-09 | 29.94 | 30.06 | 29.81 | 29.94 | 217600 |
1995-02-10 | 30.00 | 30.63 | 30.00 | 30.31 | 382800 |
1995-02-13 | 30.31 | 30.63 | 30.31 | 30.50 | 90000 |
1995-02-14 | 30.44 | 30.69 | 30.06 | 30.69 | 270200 |
1995-02-15 | 30.63 | 31.00 | 30.56 | 31.00 | 188600 |
1995-02-16 | 31.13 | 31.19 | 30.63 | 30.75 | 181200 |
1995-02-17 | 30.75 | 31.13 | 30.69 | 31.00 | 240000 |
1995-02-21 | 31.19 | 31.56 | 31.19 | 31.56 | 141800 |
1995-02-22 | 31.56 | 31.69 | 31.38 | 31.50 | 171800 |
1995-02-23 | 31.38 | 31.44 | 31.06 | 31.06 | 206200 |
1995-02-24 | 31.19 | 31.19 | 31.00 | 31.13 | 95000 |
1995-02-27 | 31.19 | 31.25 | 30.69 | 30.69 | 93400 |
1995-02-28 | 30.69 | 30.88 | 30.38 | 30.56 | 85600 |
1995-03-01 | 30.75 | 30.75 | 30.63 | 30.63 | 131800 |
1995-03-02 | 30.69 | 30.81 | 30.63 | 30.81 | 208600 |
1995-03-03 | 30.69 | 30.88 | 30.63 | 30.75 | 128600 |
1995-03-06 | 30.69 | 30.75 | 30.38 | 30.75 | 175600 |
1995-03-07 | 30.63 | 30.69 | 29.63 | 30.19 | 234000 |
1995-03-08 | 30.38 | 30.69 | 30.31 | 30.56 | 80400 |
1995-03-09 | 30.69 | 30.69 | 30.25 | 30.44 | 125000 |
1995-03-10 | 30.56 | 30.69 | 30.38 | 30.56 | 198800 |
1995-03-13 | 30.56 | 30.56 | 30.31 | 30.50 | 112600 |
1995-03-14 | 30.63 | 30.69 | 30.50 | 30.63 | 207400 |
1995-03-15 | 30.69 | 30.88 | 30.56 | 30.81 | 265600 |
1995-03-16 | 30.88 | 31.50 | 30.75 | 31.19 | 268600 |
1995-03-17 | 31.25 | 31.25 | 31.06 | 31.13 | 351000 |
1995-03-20 | 31.25 | 31.50 | 31.19 | 31.50 | 326600 |
1995-03-21 | 31.50 | 31.50 | 31.19 | 31.25 | 110800 |
1995-03-22 | 31.25 | 31.25 | 31.00 | 31.06 | 98200 |
1995-03-23 | 31.06 | 31.19 | 30.88 | 31.19 | 113800 |
1995-03-24 | 31.25 | 31.56 | 31.25 | 31.56 | 160000 |
1995-03-27 | 31.56 | 32.19 | 31.56 | 32.13 | 181400 |
1995-03-28 | 32.06 | 32.06 | 31.88 | 31.88 | 58800 |
1995-03-29 | 31.88 | 32.00 | 31.69 | 31.75 | 309000 |
1995-03-30 | 31.94 | 31.94 | 31.31 | 31.38 | 162000 |
1995-03-31 | 31.44 | 31.69 | 31.25 | 31.63 | 131000 |
1995-04-03 | 31.75 | 31.75 | 31.25 | 31.44 | 80000 |
1995-04-04 | 31.44 | 31.94 | 31.44 | 31.94 | 172000 |
1995-04-05 | 31.81 | 31.88 | 31.25 | 31.25 | 213400 |
1995-04-06 | 31.38 | 31.56 | 31.38 | 31.38 | 105000 |
1995-04-07 | 31.50 | 31.75 | 31.50 | 31.75 | 79200 |
1995-04-10 | 31.69 | 31.69 | 31.38 | 31.44 | 34800 |
1995-04-11 | 31.38 | 31.44 | 31.13 | 31.13 | 119200 |
1995-04-12 | 31.25 | 31.38 | 31.19 | 31.31 | 102600 |
1995-04-13 | 31.13 | 31.25 | 31.00 | 31.25 | 64400 |
1995-04-17 | 31.25 | 31.31 | 30.63 | 30.63 | 185000 |
1995-04-18 | 30.50 | 30.50 | 30.13 | 30.13 | 265800 |
1995-04-19 | 30.19 | 30.31 | 29.75 | 29.75 | 191000 |
1995-04-20 | 29.88 | 29.88 | 29.44 | 29.75 | 289000 |
1995-04-21 | 29.94 | 30.13 | 29.75 | 29.94 | 229200 |
1995-04-24 | 30.06 | 30.63 | 29.94 | 30.56 | 225200 |
1995-04-25 | 30.56 | 31.06 | 30.56 | 31.06 | 251800 |
1995-04-26 | 30.94 | 31.31 | 30.31 | 30.31 | 436800 |
1995-04-27 | 30.31 | 30.31 | 29.56 | 30.00 | 235600 |
1995-04-28 | 30.13 | 30.31 | 29.94 | 30.25 | 185600 |
1995-05-01 | 30.25 | 30.25 | 30.06 | 30.13 | 403600 |
1995-05-02 | 30.13 | 30.19 | 29.94 | 30.13 | 304200 |
1995-05-03 | 30.19 | 30.19 | 29.94 | 30.13 | 123800 |
1995-05-04 | 30.25 | 30.38 | 30.06 | 30.13 | 355200 |
1995-05-05 | 30.13 | 30.38 | 30.00 | 30.38 | 368600 |
1995-05-08 | 30.31 | 30.31 | 29.69 | 29.88 | 222600 |
1995-05-09 | 29.69 | 30.13 | 29.31 | 29.44 | 261200 |
1995-05-10 | 29.50 | 29.50 | 29.19 | 29.44 | 272600 |
1995-05-11 | 29.38 | 29.44 | 29.25 | 29.44 | 92200 |
1995-05-12 | 29.44 | 29.44 | 29.19 | 29.38 | 460200 |
1995-05-15 | 29.38 | 29.63 | 29.13 | 29.56 | 198200 |
1995-05-16 | 29.69 | 30.00 | 29.63 | 29.81 | 459800 |
1995-05-17 | 29.94 | 30.06 | 29.56 | 29.81 | 307400 |
1995-05-18 | 29.75 | 29.94 | 29.63 | 29.69 | 261400 |
1995-05-19 | 29.50 | 29.56 | 29.31 | 29.44 | 402200 |
1995-05-22 | 29.38 | 29.44 | 28.94 | 29.06 | 473000 |
1995-05-23 | 29.00 | 29.25 | 28.94 | 29.06 | 260600 |
1995-05-24 | 29.19 | 29.25 | 29.00 | 29.19 | 402200 |
1995-05-25 | 29.19 | 29.31 | 29.13 | 29.25 | 276000 |
1995-05-26 | 29.13 | 29.31 | 29.06 | 29.13 | 318400 |
1995-05-30 | 29.13 | 29.38 | 28.94 | 29.31 | 445200 |
1995-05-31 | 29.50 | 29.94 | 29.25 | 29.94 | 219200 |
1995-06-01 | 29.88 | 29.94 | 29.56 | 29.69 | 267800 |
1995-06-02 | 29.56 | 29.69 | 29.19 | 29.19 | 368400 |
1995-06-05 | 29.50 | 30.00 | 29.25 | 30.00 | 195200 |
1995-06-06 | 29.88 | 30.38 | 29.88 | 30.06 | 374000 |
1995-06-07 | 30.06 | 30.06 | 29.63 | 29.94 | 228800 |
1995-06-08 | 29.88 | 30.06 | 29.25 | 29.50 | 189600 |
1995-06-09 | 29.38 | 29.44 | 29.19 | 29.38 | 254400 |
1995-06-12 | 29.44 | 29.56 | 29.38 | 29.44 | 254200 |
1995-06-13 | 29.38 | 29.81 | 29.25 | 29.81 | 140600 |
1995-06-14 | 29.81 | 29.94 | 29.44 | 29.56 | 118000 |
1995-06-15 | 29.56 | 29.56 | 29.13 | 29.19 | 160400 |
1995-06-16 | 29.19 | 29.31 | 28.94 | 29.19 | 484600 |
1995-06-19 | 29.06 | 29.38 | 29.06 | 29.31 | 384400 |
1995-06-20 | 29.31 | 29.38 | 28.88 | 29.06 | 551200 |
1995-06-21 | 29.06 | 29.06 | 28.56 | 28.63 | 235200 |
1995-06-22 | 28.63 | 28.63 | 28.25 | 28.56 | 774800 |
1995-06-23 | 28.50 | 28.50 | 28.06 | 28.38 | 607000 |
1995-06-26 | 28.50 | 28.81 | 28.44 | 28.63 | 439200 |
1995-06-27 | 28.69 | 29.06 | 28.63 | 28.94 | 226400 |
1995-06-28 | 28.94 | 29.00 | 28.75 | 28.94 | 179400 |
1995-06-29 | 28.81 | 29.00 | 28.69 | 29.00 | 131200 |
1995-06-30 | 29.06 | 29.38 | 29.06 | 29.38 | 257600 |
1995-07-03 | 29.31 | 29.38 | 29.13 | 29.19 | 67200 |
1995-07-05 | 29.13 | 29.50 | 29.13 | 29.38 | 139600 |
1995-07-06 | 29.44 | 29.50 | 29.19 | 29.44 | 124800 |
1995-07-07 | 29.31 | 30.13 | 29.31 | 30.13 | 292800 |
1995-07-10 | 30.00 | 30.31 | 30.00 | 30.31 | 333200 |
1995-07-11 | 30.44 | 30.44 | 29.94 | 30.00 | 393800 |
1995-07-12 | 30.00 | 30.06 | 29.75 | 29.94 | 179400 |
1995-07-13 | 30.00 | 30.00 | 29.50 | 29.56 | 87600 |
1995-07-14 | 27.75 | 28.50 | 27.75 | 28.50 | 1657200 |
1995-07-17 | 28.50 | 28.50 | 28.13 | 28.44 | 396800 |
1995-07-18 | 28.50 | 28.50 | 28.25 | 28.31 | 1010600 |
1995-07-19 | 28.31 | 28.31 | 28.13 | 28.19 | 1625000 |
1995-07-20 | 28.13 | 28.44 | 28.13 | 28.38 | 623800 |
1995-07-21 | 28.38 | 28.50 | 28.25 | 28.44 | 267000 |
1995-07-24 | 28.31 | 28.81 | 28.25 | 28.75 | 299400 |
1995-07-25 | 28.88 | 29.06 | 28.69 | 29.06 | 435000 |
1995-07-26 | 28.94 | 29.19 | 28.94 | 29.06 | 766800 |
1995-07-27 | 29.00 | 29.50 | 29.00 | 29.44 | 329600 |
1995-07-28 | 29.38 | 29.44 | 29.00 | 29.25 | 198800 |
1995-07-31 | 29.31 | 29.38 | 29.25 | 29.31 | 131400 |
1995-08-01 | 29.25 | 29.50 | 29.25 | 29.44 | 744200 |
1995-08-02 | 29.50 | 30.19 | 29.44 | 29.63 | 311200 |
1995-08-03 | 29.50 | 29.56 | 29.31 | 29.56 | 266800 |
1995-08-04 | 29.50 | 29.75 | 29.50 | 29.63 | 223800 |
1995-08-07 | 29.56 | 29.81 | 29.50 | 29.63 | 83800 |
1995-08-08 | 29.50 | 29.75 | 29.50 | 29.75 | 182800 |
1995-08-09 | 29.81 | 29.88 | 29.75 | 29.81 | 69800 |
1995-08-10 | 29.69 | 29.88 | 29.63 | 29.75 | 197400 |
1995-08-11 | 29.75 | 30.00 | 29.75 | 30.00 | 281400 |
1995-08-14 | 29.88 | 30.19 | 29.88 | 30.00 | 57000 |
1995-08-15 | 29.94 | 29.94 | 29.63 | 29.81 | 96800 |
1995-08-16 | 29.81 | 30.19 | 29.81 | 30.19 | 166200 |
1995-08-17 | 30.06 | 30.13 | 29.63 | 29.69 | 405600 |
1995-08-18 | 29.75 | 30.06 | 29.75 | 29.88 | 237000 |
1995-08-21 | 29.94 | 30.13 | 29.81 | 29.81 | 119800 |
1995-08-22 | 29.81 | 29.88 | 29.63 | 29.88 | 57800 |
1995-08-23 | 29.88 | 29.88 | 29.44 | 29.50 | 59800 |
1995-08-24 | 29.50 | 29.56 | 29.38 | 29.50 | 188000 |
1995-08-25 | 29.50 | 29.75 | 29.50 | 29.69 | 139800 |
1995-08-28 | 29.81 | 29.81 | 29.63 | 29.81 | 143800 |
1995-08-29 | 29.75 | 29.88 | 29.56 | 29.88 | 198800 |
1995-08-30 | 29.88 | 29.88 | 29.75 | 29.88 | 153400 |
1995-08-31 | 29.81 | 29.94 | 29.75 | 29.75 | 353000 |
1995-09-01 | 29.50 | 29.81 | 29.50 | 29.81 | 160600 |
1995-09-05 | 29.75 | 30.06 | 29.56 | 30.00 | 105600 |
1995-09-06 | 29.94 | 30.00 | 29.75 | 29.81 | 217200 |
1995-09-07 | 29.88 | 30.00 | 29.75 | 30.00 | 213800 |
1995-09-08 | 30.00 | 30.06 | 29.88 | 30.06 | 93000 |
1995-09-11 | 30.06 | 30.06 | 29.75 | 29.75 | 84000 |
1995-09-12 | 29.69 | 30.00 | 29.69 | 30.00 | 64400 |
1995-09-13 | 30.00 | 30.19 | 29.81 | 30.00 | 170800 |
1995-09-14 | 30.19 | 30.25 | 29.88 | 30.13 | 172400 |
1995-09-15 | 30.50 | 30.50 | 30.25 | 30.50 | 277800 |
1995-09-18 | 30.50 | 30.75 | 30.38 | 30.75 | 130000 |
1995-09-19 | 30.75 | 30.75 | 30.38 | 30.63 | 182600 |
1995-09-20 | 30.75 | 30.94 | 30.69 | 30.81 | 272800 |
1995-09-21 | 30.75 | 30.81 | 30.31 | 30.38 | 334000 |
1995-09-22 | 30.31 | 30.44 | 30.19 | 30.25 | 287200 |
1995-09-25 | 30.31 | 30.31 | 30.06 | 30.13 | 214400 |
1995-09-26 | 30.06 | 30.13 | 29.50 | 29.63 | 285400 |
1995-09-27 | 29.56 | 29.56 | 29.19 | 29.31 | 408600 |
1995-09-28 | 29.25 | 29.69 | 29.13 | 29.69 | 243200 |
1995-09-29 | 29.63 | 30.19 | 29.63 | 30.19 | 159200 |
1995-10-02 | 30.13 | 30.25 | 29.94 | 30.00 | 151000 |
1995-10-03 | 30.00 | 30.44 | 30.00 | 30.31 | 91000 |
1995-10-04 | 30.25 | 30.31 | 29.81 | 29.94 | 166000 |
1995-10-05 | 29.94 | 29.94 | 29.56 | 29.63 | 170800 |
1995-10-06 | 29.69 | 30.06 | 29.63 | 29.88 | 155400 |
1995-10-09 | 29.88 | 29.91 | 29.81 | 29.88 | 110400 |
1995-10-10 | 29.81 | 29.88 | 29.19 | 29.38 | 202400 |
1995-10-11 | 29.44 | 29.44 | 29.25 | 29.44 | 163400 |
1995-10-12 | 29.44 | 29.94 | 29.31 | 29.94 | 216800 |
1995-10-13 | 30.50 | 31.50 | 30.50 | 30.94 | 468800 |
1995-10-16 | 31.00 | 31.13 | 30.88 | 31.06 | 143000 |
1995-10-17 | 30.94 | 30.94 | 30.56 | 30.75 | 99600 |
1995-10-18 | 30.69 | 31.06 | 30.69 | 30.94 | 203200 |
1995-10-19 | 30.94 | 30.94 | 30.75 | 30.88 | 252400 |
1995-10-20 | 30.81 | 31.00 | 30.75 | 30.88 | 307400 |
1995-10-23 | 30.94 | 31.13 | 30.81 | 31.13 | 196000 |
1995-10-24 | 31.06 | 31.56 | 31.00 | 31.56 | 194000 |
1995-10-25 | 31.50 | 31.88 | 31.31 | 31.44 | 165000 |
1995-10-26 | 31.44 | 31.75 | 31.25 | 31.25 | 273200 |
1995-10-27 | 31.13 | 31.19 | 30.69 | 30.69 | 163800 |
1995-10-30 | 30.88 | 31.19 | 30.88 | 31.13 | 316200 |
1995-10-31 | 31.25 | 31.44 | 31.19 | 31.25 | 159400 |
1995-11-01 | 31.31 | 31.50 | 31.25 | 31.50 | 231000 |
1995-11-02 | 31.50 | 32.00 | 31.50 | 32.00 | 230600 |
1995-11-03 | 31.94 | 32.44 | 31.88 | 32.38 | 182600 |
1995-11-06 | 32.25 | 32.50 | 32.19 | 32.19 | 314400 |
1995-11-07 | 32.31 | 32.44 | 32.25 | 32.44 | 60600 |
1995-11-08 | 32.31 | 32.44 | 32.19 | 32.44 | 223600 |
1995-11-09 | 32.50 | 32.88 | 32.25 | 32.81 | 294800 |
1995-11-10 | 32.81 | 32.88 | 32.31 | 32.56 | 141800 |
1995-11-13 | 32.56 | 32.56 | 32.31 | 32.44 | 101800 |
1995-11-14 | 32.31 | 32.50 | 32.25 | 32.50 | 106600 |
1995-11-15 | 32.50 | 32.56 | 32.19 | 32.50 | 118200 |
1995-11-16 | 32.50 | 32.56 | 32.38 | 32.44 | 114000 |
1995-11-17 | 32.44 | 32.50 | 32.19 | 32.38 | 103800 |
1995-11-20 | 32.13 | 32.25 | 32.00 | 32.06 | 91800 |
1995-11-21 | 32.06 | 32.56 | 32.00 | 32.50 | 75000 |
1995-11-22 | 32.38 | 32.56 | 32.25 | 32.50 | 71000 |
1995-11-24 | 32.44 | 32.63 | 32.44 | 32.56 | 24000 |
1995-11-27 | 32.63 | 33.06 | 32.50 | 32.88 | 404200 |
1995-11-28 | 32.75 | 33.75 | 32.63 | 33.38 | 230600 |
1995-11-29 | 33.31 | 33.63 | 33.25 | 33.38 | 310600 |
1995-11-30 | 33.38 | 33.69 | 33.38 | 33.44 | 108800 |
1995-12-01 | 33.38 | 33.50 | 33.38 | 33.50 | 72800 |
1995-12-04 | 33.50 | 33.50 | 33.19 | 33.38 | 153000 |
1995-12-05 | 33.25 | 33.44 | 33.06 | 33.25 | 397800 |
1995-12-06 | 33.38 | 33.56 | 33.38 | 33.50 | 176000 |
1995-12-07 | 33.38 | 33.44 | 33.19 | 33.19 | 122200 |
1995-12-08 | 33.19 | 33.25 | 33.00 | 33.06 | 220800 |
1995-12-11 | 33.00 | 33.00 | 32.94 | 32.94 | 197400 |
1995-12-12 | 33.25 | 33.56 | 33.19 | 33.31 | 215200 |
1995-12-13 | 33.13 | 33.81 | 33.13 | 33.75 | 127800 |
1995-12-14 | 33.69 | 33.75 | 33.44 | 33.63 | 253800 |
1995-12-15 | 33.56 | 33.63 | 33.25 | 33.31 | 410400 |
1995-12-18 | 33.25 | 33.25 | 32.94 | 33.00 | 248200 |
1995-12-19 | 33.00 | 33.00 | 32.69 | 32.69 | 182800 |
1995-12-20 | 32.75 | 33.00 | 32.63 | 32.63 | 83600 |
1995-12-21 | 32.75 | 33.00 | 32.69 | 33.00 | 128200 |
1995-12-22 | 32.94 | 33.19 | 32.94 | 33.00 | 150000 |
1995-12-26 | 33.13 | 33.13 | 33.00 | 33.06 | 85200 |
1995-12-27 | 33.06 | 33.19 | 32.88 | 32.88 | 73600 |
1995-12-28 | 32.75 | 33.00 | 32.75 | 32.94 | 56600 |
1995-12-29 | 32.88 | 33.13 | 32.63 | 33.13 | 105400 |
1996-01-02 | 33.06 | 33.31 | 32.88 | 33.13 | 138000 |
1996-01-03 | 33.13 | 33.56 | 33.13 | 33.25 | 159600 |
1996-01-04 | 33.19 | 33.25 | 32.63 | 32.69 | 185800 |
1996-01-05 | 32.63 | 32.81 | 32.38 | 32.69 | 126600 |
1996-01-08 | 32.56 | 32.63 | 32.44 | 32.56 | 22400 |
1996-01-09 | 32.50 | 32.56 | 32.19 | 32.25 | 186400 |
1996-01-10 | 32.13 | 32.50 | 31.69 | 31.69 | 178000 |
1996-01-11 | 31.69 | 31.69 | 31.31 | 31.44 | 141200 |
1996-01-12 | 31.50 | 32.19 | 31.44 | 32.19 | 131600 |
1996-01-15 | 32.19 | 32.44 | 31.69 | 31.75 | 149600 |
1996-01-16 | 31.88 | 32.38 | 31.81 | 32.38 | 150800 |
1996-01-17 | 32.38 | 32.38 | 31.94 | 32.00 | 204000 |
1996-01-18 | 32.00 | 32.06 | 31.94 | 32.00 | 160400 |
1996-01-19 | 32.00 | 32.50 | 32.00 | 32.38 | 109600 |
1996-01-22 | 32.38 | 32.38 | 32.00 | 32.38 | 122000 |
1996-01-23 | 32.13 | 32.38 | 31.94 | 32.38 | 261200 |
1996-01-24 | 32.38 | 33.50 | 32.38 | 33.25 | 1254400 |
1996-01-25 | 33.13 | 33.25 | 33.00 | 33.19 | 315200 |
1996-01-26 | 33.19 | 33.44 | 33.19 | 33.25 | 332000 |
1996-01-29 | 33.31 | 33.56 | 33.31 | 33.44 | 77400 |
1996-01-30 | 33.50 | 33.63 | 33.31 | 33.63 | 159200 |
1996-01-31 | 33.63 | 33.69 | 33.50 | 33.69 | 152800 |
1996-02-01 | 33.56 | 33.88 | 33.38 | 33.88 | 151200 |
1996-02-02 | 33.88 | 33.88 | 33.56 | 33.75 | 177000 |
1996-02-05 | 33.94 | 34.38 | 33.81 | 34.25 | 353200 |
1996-02-06 | 34.38 | 35.06 | 34.25 | 35.00 | 505400 |
1996-02-07 | 35.00 | 35.19 | 34.66 | 35.00 | 476200 |
1996-02-08 | 34.88 | 34.94 | 34.44 | 34.50 | 289800 |
1996-02-09 | 34.50 | 35.00 | 34.50 | 34.88 | 199600 |
1996-02-12 | 34.88 | 34.88 | 34.50 | 34.75 | 362200 |
1996-02-13 | 34.63 | 34.75 | 34.38 | 34.50 | 235000 |
1996-02-14 | 34.50 | 34.81 | 34.38 | 34.75 | 427400 |
1996-02-15 | 34.63 | 34.81 | 34.31 | 34.31 | 254400 |
1996-02-16 | 34.13 | 34.44 | 33.88 | 34.44 | 278000 |
1996-02-20 | 34.31 | 34.44 | 34.06 | 34.13 | 147400 |
1996-02-21 | 34.19 | 34.88 | 34.19 | 34.75 | 177200 |
1996-02-22 | 34.88 | 35.25 | 34.88 | 35.25 | 311000 |
1996-02-23 | 35.25 | 35.56 | 34.63 | 35.25 | 221200 |
1996-02-26 | 35.13 | 35.19 | 34.38 | 34.38 | 82400 |
1996-02-27 | 34.38 | 34.56 | 34.31 | 34.38 | 128200 |
1996-02-28 | 34.44 | 34.94 | 34.13 | 34.13 | 200000 |
1996-02-29 | 34.00 | 34.44 | 34.00 | 34.19 | 213400 |
1996-03-01 | 34.25 | 34.31 | 33.63 | 33.81 | 231000 |
1996-03-04 | 33.94 | 35.19 | 33.94 | 34.75 | 438800 |
1996-03-05 | 34.63 | 34.75 | 34.50 | 34.75 | 120000 |
1996-03-06 | 35.00 | 35.06 | 34.50 | 34.69 | 224400 |
1996-03-07 | 34.63 | 34.81 | 34.63 | 34.81 | 127200 |
1996-03-08 | 34.75 | 34.75 | 34.31 | 34.38 | 268600 |
1996-03-11 | 34.38 | 34.75 | 34.31 | 34.69 | 127000 |
1996-03-12 | 34.63 | 34.88 | 34.31 | 34.50 | 221200 |
1996-03-13 | 34.44 | 34.50 | 33.69 | 34.13 | 334600 |
1996-03-14 | 34.00 | 34.25 | 33.75 | 34.06 | 332800 |
1996-03-15 | 34.06 | 34.50 | 33.69 | 34.38 | 346200 |
1996-03-18 | 34.44 | 34.75 | 34.06 | 34.75 | 170400 |
1996-03-19 | 34.94 | 35.00 | 34.56 | 34.56 | 171400 |
1996-03-20 | 34.50 | 34.50 | 34.00 | 34.19 | 95800 |
1996-03-21 | 34.19 | 34.50 | 34.19 | 34.31 | 116600 |
1996-03-22 | 34.44 | 34.44 | 34.19 | 34.25 | 184000 |
1996-03-25 | 34.31 | 34.31 | 33.63 | 33.88 | 164000 |
1996-03-26 | 34.00 | 34.00 | 33.56 | 33.56 | 573600 |
1996-03-27 | 33.56 | 33.94 | 33.44 | 33.88 | 403000 |
1996-03-28 | 33.88 | 34.25 | 33.81 | 34.13 | 162800 |
1996-03-29 | 34.25 | 34.25 | 33.56 | 33.56 | 215200 |
1996-04-01 | 33.56 | 33.94 | 33.50 | 33.69 | 214400 |
1996-04-02 | 33.63 | 34.06 | 33.63 | 34.00 | 195200 |
1996-04-03 | 33.94 | 33.94 | 33.44 | 33.50 | 300400 |
1996-04-04 | 33.44 | 33.44 | 33.25 | 33.38 | 116000 |
1996-04-08 | 32.88 | 32.94 | 32.13 | 32.88 | 253400 |
1996-04-09 | 32.88 | 32.88 | 32.44 | 32.44 | 251400 |
1996-04-10 | 32.44 | 33.00 | 32.31 | 32.75 | 325400 |
1996-04-11 | 32.75 | 32.81 | 32.25 | 32.81 | 340800 |
1996-04-12 | 32.81 | 33.19 | 32.69 | 32.75 | 191200 |
1996-04-15 | 33.00 | 33.25 | 33.00 | 33.25 | 83000 |
1996-04-16 | 33.19 | 33.56 | 33.06 | 33.44 | 220000 |
1996-04-17 | 33.44 | 33.50 | 33.31 | 33.38 | 134200 |
1996-04-18 | 33.44 | 33.88 | 33.38 | 33.88 | 162400 |
1996-04-19 | 33.88 | 34.00 | 33.69 | 33.75 | 147200 |
1996-04-22 | 33.88 | 34.06 | 33.63 | 33.81 | 176600 |
1996-04-23 | 33.81 | 33.88 | 33.69 | 33.75 | 151600 |
1996-04-24 | 33.75 | 33.81 | 33.63 | 33.63 | 273800 |
1996-04-25 | 33.63 | 34.25 | 33.56 | 34.00 | 231800 |
1996-04-26 | 34.13 | 34.13 | 33.81 | 34.06 | 161000 |
1996-04-29 | 34.00 | 34.25 | 33.94 | 34.13 | 115800 |
1996-04-30 | 34.13 | 34.56 | 34.06 | 34.50 | 134600 |
1996-05-01 | 34.38 | 34.50 | 34.19 | 34.50 | 193800 |
1996-05-02 | 34.25 | 34.25 | 33.88 | 34.00 | 222200 |
1996-05-03 | 34.06 | 34.06 | 33.19 | 33.31 | 198800 |
1996-05-06 | 33.31 | 33.50 | 33.00 | 33.19 | 200000 |
1996-05-07 | 33.13 | 33.25 | 32.81 | 32.81 | 101400 |
1996-05-08 | 32.75 | 32.81 | 32.00 | 32.56 | 291800 |
1996-05-09 | 32.63 | 33.13 | 32.63 | 32.94 | 114000 |
1996-05-10 | 33.06 | 33.50 | 32.94 | 33.50 | 181800 |
1996-05-13 | 33.63 | 34.13 | 33.63 | 34.13 | 290400 |
1996-05-14 | 34.13 | 34.13 | 33.75 | 33.75 | 204000 |
1996-05-15 | 33.75 | 33.81 | 33.44 | 33.69 | 188000 |
1996-05-16 | 33.63 | 33.94 | 33.44 | 33.88 | 446000 |
1996-05-17 | 33.94 | 34.38 | 33.94 | 34.38 | 142200 |
1996-05-20 | 34.50 | 34.63 | 34.50 | 34.63 | 186200 |
1996-05-21 | 34.63 | 34.94 | 34.56 | 34.63 | 218800 |
1996-05-22 | 34.69 | 34.94 | 34.63 | 34.88 | 258000 |
1996-05-23 | 34.88 | 34.88 | 33.88 | 34.19 | 191000 |
1996-05-24 | 34.25 | 34.38 | 34.06 | 34.13 | 100000 |
1996-05-28 | 34.00 | 34.13 | 33.63 | 33.63 | 146000 |
1996-05-29 | 33.63 | 33.63 | 33.06 | 33.44 | 363400 |
1996-05-30 | 33.38 | 33.88 | 33.38 | 33.81 | 164400 |
1996-05-31 | 33.81 | 33.81 | 33.44 | 33.44 | 125000 |
1996-06-03 | 33.31 | 33.75 | 33.19 | 33.75 | 178400 |
1996-06-04 | 33.88 | 34.13 | 33.81 | 34.06 | 177600 |
1996-06-05 | 34.06 | 34.31 | 34.06 | 34.31 | 154000 |
1996-06-06 | 34.31 | 34.63 | 34.19 | 34.56 | 225200 |
1996-06-07 | 34.25 | 34.69 | 34.19 | 34.63 | 367200 |
1996-06-10 | 34.63 | 35.44 | 34.56 | 35.44 | 443800 |
1996-06-11 | 35.44 | 35.50 | 34.88 | 34.94 | 124600 |
1996-06-12 | 34.94 | 34.94 | 34.75 | 34.81 | 143200 |
1996-06-13 | 35.00 | 36.44 | 35.00 | 36.38 | 304800 |
1996-06-14 | 36.44 | 36.44 | 36.06 | 36.31 | 284600 |
1996-06-17 | 36.25 | 36.94 | 36.25 | 36.88 | 263600 |
1996-06-18 | 36.94 | 37.19 | 36.50 | 36.63 | 377000 |
1996-06-19 | 36.63 | 37.50 | 36.63 | 37.38 | 438800 |
1996-06-20 | 37.31 | 37.75 | 37.31 | 37.75 | 242600 |
1996-06-21 | 37.75 | 38.06 | 37.75 | 38.06 | 406600 |
1996-06-24 | 38.06 | 38.75 | 38.06 | 38.69 | 191400 |
1996-06-25 | 38.81 | 39.31 | 38.56 | 39.19 | 759800 |
1996-06-26 | 39.19 | 39.19 | 38.19 | 38.56 | 271400 |
1996-06-27 | 38.38 | 38.38 | 37.88 | 38.19 | 235000 |
1996-06-28 | 38.25 | 38.75 | 38.25 | 38.75 | 264400 |
1996-07-01 | 38.75 | 38.94 | 38.44 | 38.94 | 234200 |
1996-07-02 | 38.81 | 38.88 | 38.63 | 38.81 | 265800 |
1996-07-03 | 38.75 | 38.81 | 38.63 | 38.75 | 194200 |
1996-07-05 | 38.56 | 38.75 | 38.44 | 38.56 | 97600 |
1996-07-08 | 38.25 | 38.63 | 38.13 | 38.31 | 224200 |
1996-07-09 | 38.38 | 38.44 | 38.13 | 38.44 | 221000 |
1996-07-10 | 38.31 | 38.56 | 37.75 | 38.56 | 376200 |
1996-07-11 | 38.56 | 39.13 | 37.69 | 38.19 | 323400 |
1996-07-12 | 38.13 | 38.13 | 36.00 | 36.50 | 777200 |
1996-07-15 | 36.50 | 36.56 | 35.19 | 35.25 | 342000 |
1996-07-16 | 35.19 | 35.44 | 33.88 | 35.31 | 458400 |
1996-07-17 | 35.19 | 35.44 | 34.88 | 35.00 | 700400 |
1996-07-18 | 35.19 | 35.56 | 34.94 | 35.13 | 371600 |
1996-07-19 | 34.75 | 34.75 | 34.38 | 34.50 | 633400 |
1996-07-22 | 34.50 | 34.50 | 34.25 | 34.25 | 158400 |
1996-07-23 | 34.31 | 34.88 | 34.31 | 34.75 | 273400 |
1996-07-24 | 34.50 | 34.94 | 34.50 | 34.88 | 274000 |
1996-07-25 | 34.88 | 35.25 | 34.88 | 34.94 | 186600 |
1996-07-26 | 35.19 | 35.50 | 35.13 | 35.25 | 156200 |
1996-07-29 | 35.13 | 35.25 | 34.81 | 34.81 | 41000 |
1996-07-30 | 34.94 | 35.19 | 34.81 | 35.19 | 87000 |
1996-07-31 | 35.06 | 35.44 | 35.00 | 35.13 | 160000 |
1996-08-01 | 35.19 | 35.69 | 34.88 | 35.13 | 222800 |
1996-08-02 | 35.13 | 35.19 | 34.88 | 35.00 | 357400 |
1996-08-05 | 35.19 | 35.63 | 35.13 | 35.44 | 239000 |
1996-08-06 | 35.31 | 35.63 | 35.25 | 35.44 | 86400 |
1996-08-07 | 35.56 | 35.63 | 35.13 | 35.25 | 117000 |
1996-08-08 | 35.13 | 35.19 | 34.69 | 34.81 | 193800 |
1996-08-09 | 34.88 | 35.00 | 34.44 | 34.56 | 504400 |
1996-08-12 | 34.56 | 34.56 | 34.25 | 34.44 | 306200 |
1996-08-13 | 34.56 | 34.69 | 34.19 | 34.31 | 107600 |
1996-08-14 | 34.38 | 34.44 | 34.13 | 34.19 | 112800 |
1996-08-15 | 34.06 | 34.19 | 34.00 | 34.13 | 68800 |
1996-08-16 | 34.19 | 34.50 | 34.00 | 34.00 | 181200 |
1996-08-19 | 34.00 | 34.13 | 33.63 | 33.69 | 158000 |
1996-08-20 | 33.75 | 33.75 | 33.38 | 33.56 | 217800 |
1996-08-21 | 33.56 | 33.56 | 33.00 | 33.13 | 353200 |
1996-08-22 | 33.25 | 34.00 | 33.25 | 33.94 | 388200 |
1996-08-23 | 33.94 | 34.06 | 33.69 | 33.94 | 141200 |
1996-08-26 | 33.88 | 33.94 | 33.63 | 33.69 | 173000 |
1996-08-27 | 33.69 | 34.25 | 33.63 | 34.25 | 104000 |
1996-08-28 | 34.13 | 34.44 | 34.13 | 34.38 | 184400 |
1996-08-29 | 34.38 | 34.44 | 33.75 | 33.94 | 178600 |
1996-08-30 | 34.00 | 34.00 | 33.38 | 33.75 | 155000 |
1996-09-03 | 33.50 | 33.75 | 33.38 | 33.63 | 232600 |
1996-09-04 | 33.75 | 33.88 | 33.69 | 33.81 | 115800 |
1996-09-05 | 33.75 | 34.19 | 33.75 | 34.19 | 234400 |
1996-09-06 | 34.13 | 34.50 | 33.94 | 34.44 | 196600 |
1996-09-09 | 34.63 | 34.94 | 34.63 | 34.81 | 323600 |
1996-09-10 | 34.75 | 34.94 | 34.56 | 34.63 | 168000 |
1996-09-11 | 34.88 | 35.00 | 34.63 | 34.81 | 87600 |
1996-09-12 | 34.94 | 35.31 | 34.94 | 35.25 | 219200 |
1996-09-13 | 35.38 | 36.00 | 35.38 | 35.88 | 277200 |
1996-09-16 | 35.94 | 36.38 | 35.94 | 36.19 | 140000 |
1996-09-17 | 36.13 | 36.13 | 35.69 | 35.75 | 162000 |
1996-09-18 | 35.75 | 35.75 | 35.38 | 35.50 | 264400 |
1996-09-19 | 35.44 | 35.56 | 35.19 | 35.19 | 135400 |
1996-09-20 | 35.19 | 35.25 | 35.06 | 35.19 | 266800 |
1996-09-23 | 34.75 | 35.38 | 34.69 | 35.38 | 208200 |
1996-09-24 | 35.50 | 35.56 | 35.06 | 35.19 | 221200 |
1996-09-25 | 35.25 | 35.38 | 34.88 | 34.88 | 222600 |
1996-09-26 | 35.06 | 35.38 | 35.00 | 35.00 | 398200 |
1996-09-27 | 35.13 | 35.19 | 35.00 | 35.00 | 154200 |
1996-09-30 | 35.13 | 35.31 | 35.00 | 35.13 | 128800 |
1996-10-01 | 35.00 | 35.19 | 34.75 | 34.81 | 129600 |
1996-10-02 | 34.75 | 35.25 | 34.75 | 35.19 | 179800 |
1996-10-03 | 35.13 | 35.13 | 35.06 | 35.06 | 192400 |
1996-10-04 | 35.25 | 35.63 | 35.06 | 35.25 | 468600 |
1996-10-07 | 35.13 | 35.19 | 34.88 | 34.88 | 119000 |
1996-10-08 | 34.88 | 35.25 | 34.81 | 34.94 | 324800 |
1996-10-09 | 34.94 | 35.06 | 34.38 | 34.56 | 298600 |
1996-10-10 | 34.50 | 34.94 | 34.44 | 34.81 | 247200 |
1996-10-11 | 34.94 | 35.00 | 34.75 | 34.75 | 121400 |
1996-10-14 | 34.63 | 35.13 | 34.63 | 35.13 | 119000 |
1996-10-15 | 35.25 | 35.31 | 34.94 | 35.06 | 150600 |
1996-10-16 | 35.13 | 35.19 | 34.38 | 34.69 | 138600 |
1996-10-17 | 34.75 | 35.56 | 34.69 | 35.44 | 315800 |
1996-10-18 | 35.63 | 35.75 | 35.56 | 35.75 | 236000 |
1996-10-21 | 35.69 | 36.31 | 35.69 | 35.94 | 284400 |
1996-10-22 | 36.06 | 36.25 | 35.88 | 36.06 | 458600 |
1996-10-23 | 36.13 | 36.19 | 35.81 | 36.19 | 228200 |
1996-10-24 | 36.44 | 36.94 | 36.44 | 36.94 | 454600 |
1996-10-25 | 36.94 | 37.31 | 36.81 | 36.94 | 172800 |
1996-10-28 | 37.13 | 37.38 | 36.13 | 36.13 | 174000 |
1996-10-29 | 36.25 | 36.75 | 35.94 | 36.69 | 152600 |
1996-10-30 | 36.75 | 36.94 | 36.75 | 36.75 | 266400 |
1996-10-31 | 36.75 | 37.13 | 36.63 | 37.06 | 133800 |
1996-11-01 | 37.06 | 37.25 | 36.81 | 37.00 | 140600 |
1996-11-04 | 37.00 | 37.44 | 37.00 | 37.38 | 135200 |
1996-11-05 | 37.44 | 39.13 | 37.44 | 38.75 | 595200 |
1996-11-06 | 38.81 | 38.81 | 37.94 | 38.38 | 180800 |
1996-11-07 | 38.13 | 38.25 | 37.88 | 38.00 | 208600 |
1996-11-08 | 38.19 | 38.56 | 38.13 | 38.56 | 218200 |
1996-11-11 | 38.56 | 38.88 | 38.56 | 38.81 | 102200 |
1996-11-12 | 38.88 | 39.00 | 38.56 | 38.75 | 108200 |
1996-11-13 | 38.88 | 39.13 | 38.81 | 39.06 | 159000 |
1996-11-14 | 38.81 | 39.69 | 38.81 | 39.69 | 185400 |
1996-11-15 | 40.13 | 40.38 | 39.94 | 40.31 | 351400 |
1996-11-18 | 40.31 | 40.75 | 40.19 | 40.56 | 393600 |
1996-11-19 | 40.50 | 40.69 | 39.00 | 39.31 | 437200 |
1996-11-20 | 39.31 | 40.00 | 39.19 | 39.63 | 200000 |
1996-11-21 | 39.69 | 39.69 | 39.19 | 39.38 | 140200 |
1996-11-22 | 39.38 | 39.44 | 38.88 | 39.00 | 195600 |
1996-11-25 | 39.13 | 39.56 | 39.06 | 39.38 | 111400 |
1996-11-26 | 39.31 | 39.94 | 39.31 | 39.75 | 143800 |
1996-11-27 | 39.75 | 40.13 | 39.69 | 39.69 | 170000 |
1996-11-29 | 39.69 | 39.88 | 39.63 | 39.75 | 105400 |
1996-12-02 | 39.56 | 39.56 | 39.19 | 39.56 | 177400 |
1996-12-03 | 39.44 | 39.50 | 38.94 | 38.94 | 353800 |
1996-12-04 | 38.88 | 38.88 | 38.31 | 38.69 | 137000 |
1996-12-05 | 38.69 | 39.44 | 38.69 | 39.19 | 135200 |
1996-12-06 | 38.88 | 39.13 | 38.38 | 38.44 | 260400 |
1996-12-09 | 38.44 | 38.81 | 38.31 | 38.63 | 138200 |
1996-12-10 | 38.75 | 39.06 | 38.69 | 38.88 | 184600 |
1996-12-11 | 38.75 | 38.75 | 38.00 | 38.44 | 123800 |
1996-12-12 | 38.44 | 38.75 | 38.19 | 38.19 | 136400 |
1996-12-13 | 38.19 | 38.69 | 38.19 | 38.69 | 144600 |
1996-12-16 | 38.69 | 38.88 | 38.44 | 38.56 | 338400 |
1996-12-17 | 38.69 | 38.88 | 37.94 | 38.19 | 221800 |
1996-12-18 | 38.25 | 38.94 | 37.75 | 38.75 | 423400 |
1996-12-19 | 38.94 | 39.13 | 38.81 | 38.94 | 279600 |
1996-12-20 | 39.75 | 39.88 | 39.38 | 39.75 | 453400 |
1996-12-23 | 39.75 | 40.06 | 39.63 | 39.88 | 179000 |
1996-12-24 | 39.94 | 39.94 | 39.81 | 39.88 | 68000 |
1996-12-26 | 39.94 | 40.25 | 39.94 | 40.25 | 64200 |
1996-12-27 | 40.13 | 40.56 | 40.13 | 40.31 | 69800 |
1996-12-30 | 40.38 | 40.69 | 40.38 | 40.44 | 95200 |
1996-12-31 | 40.38 | 40.44 | 40.13 | 40.13 | 186000 |
1997-01-02 | 40.06 | 40.06 | 39.50 | 39.81 | 194800 |
1997-01-03 | 39.81 | 40.50 | 39.81 | 40.00 | 191200 |
1997-01-06 | 39.94 | 40.44 | 39.94 | 40.06 | 266800 |
1997-01-07 | 39.88 | 40.31 | 39.56 | 40.31 | 145200 |
1997-01-08 | 40.38 | 40.63 | 40.25 | 40.31 | 210600 |
1997-01-09 | 40.31 | 41.25 | 40.31 | 41.06 | 133600 |
1997-01-10 | 40.81 | 41.13 | 40.13 | 41.13 | 151000 |
1997-01-13 | 41.25 | 41.25 | 40.38 | 40.50 | 141000 |
1997-01-14 | 40.69 | 41.13 | 40.69 | 40.69 | 160400 |
1997-01-15 | 40.38 | 40.50 | 39.69 | 39.69 | 192600 |
1997-01-16 | 39.75 | 40.25 | 39.50 | 40.00 | 334400 |
1997-01-17 | 40.00 | 40.31 | 39.94 | 40.31 | 213200 |
1997-01-20 | 40.31 | 40.38 | 40.13 | 40.19 | 58400 |
1997-01-21 | 40.00 | 40.38 | 39.88 | 40.13 | 124400 |
1997-01-22 | 40.00 | 40.00 | 39.50 | 39.50 | 157200 |
1997-01-23 | 39.56 | 39.56 | 37.81 | 37.81 | 376200 |
1997-01-24 | 37.81 | 38.75 | 37.81 | 38.06 | 217200 |
1997-01-27 | 37.81 | 38.50 | 37.56 | 37.94 | 207600 |
1997-01-28 | 38.38 | 38.69 | 37.69 | 37.75 | 214800 |
1997-01-29 | 37.81 | 38.38 | 37.81 | 38.38 | 103600 |
1997-01-30 | 38.50 | 38.94 | 38.50 | 38.94 | 100800 |
1997-01-31 | 38.94 | 38.94 | 38.50 | 38.63 | 170200 |
1997-02-03 | 38.56 | 39.31 | 38.38 | 39.31 | 247000 |
1997-02-04 | 39.25 | 39.38 | 39.06 | 39.19 | 119600 |
1997-02-05 | 39.06 | 39.44 | 38.31 | 38.38 | 180000 |
1997-02-06 | 38.38 | 38.75 | 38.38 | 38.75 | 124200 |
1997-02-07 | 38.88 | 39.31 | 38.81 | 39.06 | 197800 |
1997-02-10 | 39.69 | 39.69 | 38.94 | 39.06 | 216200 |
1997-02-11 | 39.06 | 39.31 | 39.06 | 39.25 | 191800 |
1997-02-12 | 39.19 | 39.50 | 39.19 | 39.44 | 147400 |
1997-02-13 | 39.56 | 40.13 | 39.56 | 40.06 | 229800 |
1997-02-14 | 40.00 | 40.00 | 39.75 | 39.88 | 192800 |
1997-02-18 | 39.88 | 40.25 | 39.75 | 40.25 | 153800 |
1997-02-19 | 40.13 | 40.56 | 40.00 | 40.00 | 171400 |
1997-02-20 | 39.88 | 40.25 | 39.88 | 40.06 | 138600 |
1997-02-21 | 40.00 | 40.25 | 39.88 | 40.00 | 228400 |
1997-02-24 | 39.88 | 40.13 | 39.88 | 40.00 | 217000 |
1997-02-25 | 39.88 | 40.00 | 39.63 | 39.81 | 245600 |
1997-02-26 | 39.88 | 40.31 | 39.81 | 40.13 | 151200 |
1997-02-27 | 40.00 | 40.13 | 39.75 | 39.81 | 153000 |
1997-02-28 | 39.75 | 39.94 | 39.50 | 39.50 | 1572200 |
1997-03-03 | 39.50 | 39.50 | 39.19 | 39.44 | 178400 |
1997-03-04 | 39.50 | 39.56 | 39.44 | 39.56 | 115200 |
1997-03-05 | 39.50 | 39.94 | 39.25 | 39.94 | 146400 |
1997-03-06 | 40.06 | 40.13 | 39.69 | 39.69 | 195600 |
1997-03-07 | 39.81 | 40.13 | 39.56 | 39.63 | 85200 |
1997-03-10 | 39.75 | 40.38 | 39.56 | 40.38 | 146000 |
1997-03-11 | 40.38 | 40.38 | 39.41 | 39.56 | 152600 |
1997-03-12 | 39.56 | 39.69 | 38.69 | 39.06 | 237400 |
1997-03-13 | 39.06 | 39.13 | 38.31 | 38.38 | 193800 |
1997-03-14 | 38.50 | 39.13 | 38.19 | 38.25 | 300800 |
1997-03-17 | 37.88 | 38.50 | 37.69 | 38.50 | 333400 |
1997-03-18 | 38.63 | 39.06 | 38.25 | 38.38 | 183800 |
1997-03-19 | 38.25 | 38.56 | 37.75 | 38.19 | 210200 |
1997-03-20 | 38.13 | 38.38 | 37.50 | 37.56 | 145400 |
1997-03-21 | 37.75 | 38.50 | 37.50 | 38.50 | 307800 |
1997-03-24 | 38.44 | 38.88 | 38.19 | 38.88 | 119600 |
1997-03-25 | 39.00 | 39.06 | 38.31 | 38.31 | 149800 |
1997-03-26 | 38.38 | 38.81 | 38.19 | 38.31 | 113000 |
1997-03-27 | 38.31 | 38.44 | 37.25 | 37.31 | 157400 |
1997-03-31 | 37.25 | 37.38 | 36.81 | 37.00 | 234000 |
1997-04-01 | 36.94 | 37.00 | 35.81 | 36.38 | 271000 |
1997-04-02 | 36.50 | 36.50 | 35.88 | 36.19 | 209400 |
1997-04-03 | 36.19 | 36.69 | 36.13 | 36.69 | 367600 |
1997-04-04 | 36.69 | 36.88 | 36.56 | 36.88 | 170800 |
1997-04-07 | 37.25 | 38.00 | 37.19 | 37.56 | 226600 |
1997-04-08 | 37.44 | 38.13 | 37.25 | 38.13 | 218600 |
1997-04-09 | 38.13 | 38.31 | 37.56 | 37.63 | 352800 |
1997-04-10 | 37.63 | 38.50 | 37.56 | 38.13 | 162400 |
1997-04-11 | 36.13 | 37.06 | 35.25 | 36.94 | 764400 |
1997-04-14 | 36.88 | 36.88 | 36.19 | 36.63 | 233600 |
1997-04-15 | 36.63 | 37.25 | 36.50 | 37.25 | 190600 |
1997-04-16 | 37.25 | 37.25 | 36.94 | 37.13 | 144000 |
1997-04-17 | 37.25 | 37.38 | 36.94 | 37.00 | 123400 |
1997-04-18 | 37.06 | 37.13 | 36.63 | 36.88 | 305600 |
1997-04-21 | 36.75 | 36.94 | 36.00 | 36.06 | 150800 |
1997-04-22 | 36.06 | 37.50 | 36.00 | 37.50 | 180800 |
1997-04-23 | 37.50 | 37.50 | 36.69 | 36.75 | 104400 |
1997-04-24 | 36.75 | 37.00 | 36.69 | 36.75 | 140200 |
1997-04-25 | 36.81 | 36.94 | 36.31 | 36.50 | 69800 |
1997-04-28 | 36.44 | 37.25 | 36.25 | 36.75 | 143000 |
1997-04-29 | 36.75 | 37.25 | 36.75 | 37.25 | 161400 |
1997-04-30 | 37.25 | 38.44 | 37.25 | 37.69 | 294600 |
1997-05-01 | 37.50 | 37.69 | 37.00 | 37.69 | 191200 |
1997-05-02 | 37.81 | 39.00 | 37.81 | 39.00 | 203400 |
1997-05-05 | 38.88 | 39.63 | 38.38 | 39.50 | 160400 |
1997-05-06 | 39.38 | 39.75 | 39.31 | 39.75 | 165400 |
1997-05-07 | 39.75 | 40.00 | 39.50 | 39.56 | 215200 |
1997-05-08 | 39.25 | 40.13 | 39.19 | 39.31 | 213600 |
1997-05-09 | 39.38 | 39.50 | 38.63 | 39.06 | 165600 |
1997-05-12 | 39.00 | 39.94 | 39.00 | 39.94 | 141200 |
1997-05-13 | 39.88 | 39.88 | 39.13 | 39.50 | 137400 |
1997-05-14 | 39.63 | 40.06 | 39.25 | 39.31 | 245000 |
1997-05-15 | 39.19 | 39.63 | 39.13 | 39.63 | 95800 |
1997-05-16 | 39.56 | 39.69 | 39.00 | 39.25 | 123000 |
1997-05-19 | 39.38 | 39.81 | 39.38 | 39.75 | 105800 |
1997-05-20 | 39.63 | 39.88 | 39.13 | 39.88 | 123400 |
1997-05-21 | 39.88 | 40.19 | 39.25 | 39.69 | 113000 |
1997-05-22 | 39.56 | 39.69 | 39.38 | 39.44 | 119000 |
1997-05-23 | 39.50 | 40.31 | 39.50 | 40.25 | 127600 |
1997-05-27 | 40.13 | 40.13 | 39.44 | 39.94 | 160000 |
1997-05-28 | 39.75 | 39.88 | 39.50 | 39.75 | 230200 |
1997-05-29 | 39.81 | 40.13 | 39.75 | 39.88 | 185800 |
1997-05-30 | 39.75 | 40.19 | 39.56 | 40.13 | 135800 |
1997-06-02 | 40.13 | 40.25 | 39.81 | 39.88 | 75400 |
1997-06-03 | 39.81 | 40.44 | 39.69 | 40.31 | 147800 |
1997-06-04 | 40.19 | 40.25 | 39.63 | 39.75 | 145800 |
1997-06-05 | 39.75 | 39.75 | 39.25 | 39.25 | 259200 |
1997-06-06 | 39.38 | 39.94 | 39.31 | 39.38 | 309200 |
1997-06-09 | 39.63 | 39.63 | 39.38 | 39.44 | 362000 |
1997-06-10 | 39.38 | 40.19 | 39.19 | 39.88 | 334000 |
1997-06-11 | 39.94 | 40.06 | 39.81 | 39.81 | 131200 |
1997-06-12 | 39.88 | 40.44 | 39.88 | 40.06 | 253800 |
1997-06-13 | 39.94 | 40.50 | 39.81 | 39.81 | 308000 |
1997-06-16 | 39.88 | 39.94 | 39.25 | 39.63 | 187000 |
1997-06-17 | 39.38 | 39.38 | 39.06 | 39.25 | 354800 |
1997-06-18 | 39.13 | 39.25 | 38.81 | 38.81 | 136200 |
1997-06-19 | 38.81 | 39.44 | 38.81 | 39.00 | 281000 |
1997-06-20 | 39.00 | 39.19 | 38.94 | 39.00 | 453400 |
1997-06-23 | 38.94 | 39.06 | 38.38 | 38.38 | 368200 |
1997-06-24 | 38.38 | 39.13 | 38.38 | 38.88 | 426600 |
1997-06-25 | 38.94 | 39.39 | 38.75 | 38.97 | 381400 |
1997-06-26 | 38.88 | 39.19 | 38.44 | 38.63 | 288400 |
1997-06-27 | 39.00 | 39.44 | 38.94 | 39.31 | 556600 |
1997-06-30 | 39.44 | 39.50 | 38.44 | 39.09 | 281000 |
1997-07-01 | 39.00 | 39.97 | 39.00 | 39.28 | 173800 |
1997-07-02 | 39.38 | 39.97 | 39.38 | 39.88 | 73800 |
1997-07-03 | 40.00 | 40.53 | 40.00 | 40.19 | 220800 |
1997-07-07 | 40.31 | 40.75 | 40.25 | 40.59 | 218400 |
1997-07-08 | 40.69 | 41.19 | 40.63 | 41.00 | 274600 |
1997-07-09 | 41.03 | 41.66 | 41.03 | 41.50 | 293800 |
1997-07-10 | 41.50 | 42.31 | 41.50 | 42.25 | 234000 |
1997-07-11 | 42.25 | 42.88 | 42.25 | 42.59 | 144600 |
1997-07-14 | 42.59 | 43.06 | 42.16 | 42.16 | 160000 |
1997-07-15 | 42.50 | 43.91 | 42.50 | 43.69 | 264000 |
1997-07-16 | 44.06 | 45.28 | 44.00 | 45.19 | 336400 |
1997-07-17 | 45.13 | 45.94 | 45.06 | 45.53 | 299000 |
1997-07-18 | 45.53 | 46.25 | 45.38 | 46.06 | 407600 |
1997-07-21 | 46.31 | 47.31 | 46.19 | 47.31 | 220200 |
1997-07-22 | 47.31 | 48.38 | 47.25 | 48.19 | 310000 |
1997-07-23 | 48.50 | 49.88 | 48.50 | 49.00 | 325800 |
1997-07-24 | 49.00 | 49.00 | 47.63 | 48.88 | 293800 |
1997-07-25 | 48.88 | 48.88 | 48.31 | 48.47 | 188400 |
1997-07-28 | 48.47 | 48.94 | 48.00 | 48.06 | 93800 |
1997-07-29 | 48.50 | 48.75 | 48.13 | 48.63 | 146600 |
1997-07-30 | 48.63 | 48.63 | 47.88 | 47.88 | 227800 |
1997-07-31 | 48.00 | 48.19 | 47.50 | 48.00 | 162000 |
1997-08-01 | 47.88 | 48.00 | 47.28 | 48.00 | 150800 |
1997-08-04 | 47.88 | 48.03 | 47.30 | 47.84 | 128400 |
1997-08-05 | 47.78 | 48.13 | 47.50 | 47.94 | 147200 |
1997-08-06 | 47.69 | 48.63 | 47.69 | 48.53 | 200400 |
1997-08-07 | 48.50 | 48.91 | 48.44 | 48.44 | 191000 |
1997-08-08 | 48.31 | 48.31 | 46.50 | 46.81 | 256000 |
1997-08-11 | 46.94 | 47.88 | 46.94 | 47.72 | 91000 |
1997-08-12 | 47.72 | 47.94 | 47.34 | 47.38 | 148200 |
1997-08-13 | 47.38 | 47.44 | 46.50 | 46.53 | 156600 |
1997-08-14 | 46.66 | 46.81 | 46.19 | 46.69 | 209200 |
1997-08-15 | 46.94 | 47.00 | 46.44 | 46.47 | 306000 |
1997-08-18 | 46.56 | 46.56 | 46.19 | 46.50 | 285800 |
1997-08-19 | 46.50 | 46.56 | 45.66 | 46.16 | 323000 |
1997-08-20 | 46.19 | 46.56 | 46.06 | 46.50 | 135200 |
1997-08-21 | 46.50 | 46.50 | 45.50 | 45.53 | 143800 |
1997-08-22 | 45.50 | 45.50 | 45.19 | 45.25 | 285000 |
1997-08-25 | 45.31 | 45.94 | 45.16 | 45.19 | 172000 |
1997-08-26 | 45.19 | 45.38 | 44.75 | 45.19 | 118400 |
1997-08-27 | 45.06 | 45.09 | 44.50 | 44.91 | 247000 |
1997-08-28 | 44.78 | 44.84 | 44.28 | 44.75 | 134400 |
1997-08-29 | 44.63 | 45.13 | 44.19 | 44.41 | 181800 |
1997-09-02 | 44.50 | 45.45 | 44.50 | 45.31 | 134000 |
1997-09-03 | 45.44 | 45.66 | 45.28 | 45.63 | 210000 |
1997-09-04 | 45.63 | 45.63 | 45.44 | 45.50 | 195000 |
1997-09-05 | 45.63 | 45.94 | 45.22 | 45.31 | 245400 |
1997-09-08 | 45.34 | 45.94 | 45.34 | 45.66 | 279200 |
1997-09-09 | 45.59 | 45.63 | 45.44 | 45.47 | 208800 |
1997-09-10 | 45.44 | 45.56 | 45.00 | 45.00 | 205000 |
1997-09-11 | 44.94 | 45.06 | 44.31 | 44.81 | 264000 |
1997-09-12 | 44.69 | 45.13 | 44.66 | 45.09 | 245400 |
1997-09-15 | 45.13 | 45.41 | 45.06 | 45.28 | 93200 |
1997-09-16 | 45.25 | 45.94 | 45.25 | 45.78 | 289600 |
1997-09-17 | 45.72 | 45.81 | 45.25 | 45.47 | 172800 |
1997-09-18 | 45.47 | 45.75 | 45.28 | 45.38 | 229200 |
1997-09-19 | 45.50 | 45.69 | 45.38 | 45.63 | 221800 |
1997-09-22 | 45.63 | 46.41 | 45.63 | 46.13 | 138000 |
1997-09-23 | 46.06 | 46.09 | 45.38 | 45.50 | 138000 |
1997-09-24 | 45.38 | 45.53 | 45.06 | 45.16 | 165200 |
1997-09-25 | 44.63 | 44.69 | 44.09 | 44.19 | 219200 |
1997-09-26 | 44.19 | 44.72 | 44.19 | 44.47 | 132800 |
1997-09-29 | 44.44 | 44.75 | 44.31 | 44.69 | 87600 |
1997-09-30 | 44.69 | 44.88 | 44.50 | 44.50 | 151600 |
1997-10-01 | 44.75 | 44.94 | 44.63 | 44.75 | 155600 |
1997-10-02 | 44.69 | 45.38 | 44.53 | 45.03 | 167600 |
1997-10-03 | 45.38 | 45.66 | 44.56 | 44.59 | 179200 |
1997-10-06 | 44.72 | 45.31 | 44.66 | 44.75 | 113800 |
1997-10-07 | 44.69 | 45.31 | 44.19 | 45.31 | 291800 |
1997-10-08 | 45.25 | 45.31 | 44.56 | 44.56 | 159200 |
1997-10-09 | 44.44 | 44.50 | 44.13 | 44.44 | 140200 |
1997-10-10 | 44.38 | 44.50 | 44.06 | 44.50 | 170000 |
1997-10-13 | 44.69 | 44.75 | 44.13 | 44.19 | 116600 |
1997-10-14 | 44.63 | 45.13 | 44.59 | 45.13 | 287600 |
1997-10-15 | 45.03 | 45.16 | 44.66 | 45.09 | 297200 |
1997-10-16 | 45.09 | 45.66 | 44.81 | 45.09 | 208400 |
1997-10-17 | 45.31 | 45.50 | 44.25 | 44.66 | 289400 |
1997-10-20 | 44.66 | 45.41 | 44.56 | 45.31 | 119400 |
1997-10-21 | 45.34 | 46.19 | 45.34 | 46.09 | 87600 |
1997-10-22 | 46.22 | 46.22 | 45.47 | 45.94 | 129400 |
1997-10-23 | 45.81 | 46.09 | 45.31 | 45.97 | 262800 |
1997-10-24 | 46.09 | 46.38 | 45.84 | 45.84 | 215000 |
1997-10-27 | 45.59 | 45.91 | 43.88 | 43.88 | 162200 |
1997-10-28 | 42.75 | 44.78 | 42.63 | 44.75 | 396000 |
1997-10-29 | 44.66 | 44.81 | 44.25 | 44.31 | 355200 |
1997-10-30 | 44.19 | 44.31 | 43.88 | 44.00 | 253600 |
1997-10-31 | 44.06 | 44.34 | 43.63 | 43.72 | 330400 |
1997-11-03 | 43.94 | 44.38 | 43.91 | 44.25 | 376000 |
1997-11-04 | 44.13 | 45.31 | 44.06 | 45.28 | 168800 |
1997-11-05 | 45.22 | 45.47 | 45.19 | 45.41 | 184000 |
1997-11-06 | 45.19 | 45.41 | 45.06 | 45.13 | 161200 |
1997-11-07 | 45.00 | 45.06 | 44.69 | 45.06 | 230600 |
1997-11-10 | 45.31 | 45.75 | 45.25 | 45.53 | 202400 |
1997-11-11 | 45.53 | 45.69 | 44.80 | 45.03 | 261200 |
1997-11-12 | 45.03 | 45.69 | 44.75 | 44.78 | 261800 |
1997-11-13 | 44.91 | 45.84 | 44.91 | 45.25 | 194400 |
1997-11-14 | 45.63 | 45.69 | 45.13 | 45.25 | 378000 |
1997-11-17 | 45.25 | 46.41 | 45.25 | 46.19 | 235200 |
1997-11-18 | 46.13 | 46.25 | 45.81 | 45.88 | 305000 |
1997-11-19 | 45.88 | 46.94 | 45.88 | 46.69 | 203800 |
1997-11-20 | 46.66 | 47.53 | 46.66 | 47.44 | 156000 |
1997-11-21 | 47.44 | 47.69 | 46.63 | 46.72 | 165800 |
1997-11-24 | 46.78 | 46.78 | 46.38 | 46.47 | 126000 |
1997-11-25 | 46.59 | 46.84 | 46.53 | 46.56 | 125600 |
1997-11-26 | 46.69 | 47.06 | 46.63 | 46.66 | 136400 |
1997-11-28 | 46.72 | 47.31 | 46.63 | 46.81 | 62800 |
1997-12-01 | 46.75 | 47.50 | 46.44 | 47.44 | 211800 |
1997-12-02 | 47.50 | 47.75 | 47.44 | 47.59 | 183800 |
1997-12-03 | 47.56 | 48.00 | 47.50 | 47.97 | 321000 |
1997-12-04 | 48.00 | 49.00 | 48.00 | 48.31 | 401600 |
1997-12-05 | 48.19 | 49.28 | 48.16 | 48.56 | 209400 |
1997-12-08 | 48.66 | 49.06 | 48.50 | 48.94 | 147000 |
1997-12-09 | 48.94 | 48.94 | 48.53 | 48.56 | 115800 |
1997-12-10 | 48.63 | 48.94 | 48.06 | 48.53 | 131400 |
1997-12-11 | 48.56 | 48.59 | 47.78 | 47.91 | 104400 |
1997-12-12 | 47.97 | 48.69 | 47.94 | 48.19 | 100400 |
1997-12-15 | 48.16 | 48.81 | 47.88 | 47.97 | 133200 |
1997-12-16 | 48.00 | 48.94 | 48.00 | 48.41 | 176200 |
1997-12-17 | 48.41 | 49.19 | 48.03 | 48.91 | 140200 |
1997-12-18 | 48.84 | 48.84 | 47.59 | 47.59 | 199200 |
1997-12-19 | 47.09 | 47.69 | 46.13 | 47.66 | 412800 |
1997-12-22 | 47.66 | 48.41 | 47.66 | 48.06 | 136600 |
1997-12-23 | 48.19 | 48.34 | 47.75 | 47.78 | 245400 |
1997-12-24 | 47.78 | 48.34 | 47.78 | 47.81 | 130800 |
1997-12-26 | 47.78 | 48.09 | 47.78 | 48.00 | 76000 |
1997-12-29 | 47.75 | 48.25 | 47.75 | 48.00 | 257200 |
1997-12-30 | 48.19 | 48.84 | 48.09 | 48.69 | 135000 |
1997-12-31 | 48.69 | 49.03 | 48.56 | 48.59 | 157600 |
1998-01-02 | 48.72 | 49.00 | 48.72 | 48.81 | 116000 |
1998-01-05 | 48.78 | 49.06 | 48.75 | 48.88 | 387800 |
1998-01-06 | 48.81 | 49.53 | 48.81 | 49.16 | 170400 |
1998-01-07 | 49.03 | 49.38 | 48.50 | 49.16 | 193000 |
1998-01-08 | 49.44 | 49.44 | 48.84 | 49.16 | 165000 |
1998-01-09 | 49.06 | 49.16 | 46.94 | 46.94 | 330600 |
1998-01-12 | 46.50 | 47.69 | 46.50 | 47.69 | 388000 |
1998-01-13 | 47.13 | 47.72 | 47.13 | 47.41 | 321600 |
1998-01-14 | 47.44 | 48.44 | 47.44 | 48.41 | 98800 |
1998-01-15 | 48.41 | 48.41 | 47.31 | 47.44 | 171000 |
1998-01-16 | 47.56 | 48.69 | 47.56 | 48.47 | 164800 |
1998-01-20 | 48.53 | 49.06 | 48.25 | 49.06 | 210800 |
1998-01-21 | 48.94 | 48.94 | 47.75 | 48.31 | 113400 |
1998-01-22 | 48.00 | 48.00 | 47.06 | 47.66 | 142000 |
1998-01-23 | 47.66 | 47.72 | 47.03 | 47.53 | 86000 |
1998-01-26 | 47.66 | 48.22 | 47.66 | 47.78 | 87400 |
1998-01-27 | 47.91 | 48.34 | 47.59 | 48.13 | 103200 |
1998-01-28 | 48.06 | 48.34 | 47.88 | 48.06 | 73600 |
1998-01-29 | 47.94 | 48.88 | 47.75 | 48.06 | 295400 |
1998-01-30 | 48.19 | 48.38 | 48.00 | 48.13 | 128200 |
1998-02-02 | 48.25 | 49.38 | 48.25 | 49.34 | 167600 |
1998-02-03 | 49.28 | 49.94 | 48.50 | 49.00 | 303000 |
1998-02-04 | 48.50 | 48.91 | 48.19 | 48.78 | 183400 |
1998-02-05 | 49.13 | 49.13 | 48.75 | 49.13 | 86800 |
1998-02-06 | 48.88 | 49.56 | 48.88 | 49.00 | 90800 |
1998-02-09 | 49.13 | 49.31 | 48.56 | 48.59 | 132600 |
1998-02-10 | 48.56 | 49.56 | 48.50 | 49.56 | 152800 |
1998-02-11 | 49.94 | 50.00 | 49.25 | 49.56 | 120600 |
1998-02-12 | 49.25 | 50.19 | 48.25 | 49.94 | 179200 |
1998-02-13 | 49.50 | 49.59 | 49.25 | 49.44 | 92600 |
1998-02-17 | 49.38 | 49.75 | 48.84 | 48.91 | 141800 |
1998-02-18 | 48.94 | 49.56 | 48.94 | 49.50 | 215000 |
1998-02-19 | 49.63 | 49.75 | 49.13 | 49.16 | 165400 |
1998-02-20 | 49.13 | 49.25 | 48.50 | 48.88 | 244000 |
1998-02-23 | 48.88 | 48.94 | 48.06 | 48.38 | 305200 |
1998-02-24 | 48.44 | 48.47 | 48.16 | 48.34 | 392200 |
1998-02-25 | 48.63 | 48.75 | 48.38 | 48.69 | 197600 |
1998-02-26 | 48.63 | 48.75 | 48.50 | 48.59 | 241000 |
1998-02-27 | 48.34 | 48.50 | 48.25 | 48.41 | 522000 |
1998-03-02 | 48.56 | 49.25 | 48.31 | 49.00 | 182600 |
1998-03-03 | 49.06 | 49.13 | 48.69 | 49.06 | 107600 |
1998-03-04 | 48.94 | 49.13 | 48.59 | 48.59 | 116400 |
1998-03-05 | 48.63 | 48.69 | 48.19 | 48.59 | 119600 |
1998-03-06 | 48.72 | 49.63 | 48.72 | 49.50 | 229800 |
1998-03-09 | 49.47 | 49.91 | 49.03 | 49.22 | 131800 |
1998-03-10 | 49.28 | 49.66 | 49.25 | 49.66 | 70200 |
1998-03-11 | 49.78 | 51.16 | 49.53 | 50.63 | 215000 |
1998-03-12 | 50.25 | 50.41 | 49.91 | 50.31 | 138000 |
1998-03-13 | 50.19 | 50.25 | 49.59 | 49.69 | 64200 |
1998-03-16 | 49.81 | 50.25 | 49.81 | 50.09 | 410400 |
1998-03-17 | 50.09 | 50.94 | 50.03 | 50.66 | 130000 |
1998-03-18 | 50.53 | 51.22 | 50.41 | 51.00 | 169400 |
1998-03-19 | 51.22 | 51.22 | 50.56 | 50.66 | 93800 |
1998-03-20 | 51.00 | 51.38 | 50.81 | 51.38 | 143600 |
1998-03-23 | 51.25 | 51.81 | 50.94 | 51.50 | 133400 |
1998-03-24 | 51.50 | 51.75 | 50.59 | 50.59 | 141800 |
1998-03-25 | 50.66 | 51.50 | 50.66 | 51.19 | 174200 |
1998-03-26 | 51.22 | 51.22 | 50.88 | 51.13 | 53200 |
1998-03-27 | 51.13 | 51.28 | 50.13 | 50.19 | 175600 |
1998-03-30 | 50.06 | 50.88 | 50.00 | 50.81 | 174800 |
1998-03-31 | 50.94 | 51.63 | 50.81 | 51.41 | 222200 |
1998-04-01 | 51.38 | 51.38 | 50.38 | 50.66 | 403200 |
1998-04-02 | 50.75 | 52.44 | 50.66 | 52.38 | 377600 |
1998-04-03 | 52.38 | 52.38 | 51.91 | 52.31 | 170600 |
1998-04-06 | 52.44 | 52.72 | 52.28 | 52.31 | 144600 |
1998-04-07 | 52.38 | 52.38 | 51.63 | 51.78 | 172200 |
1998-04-08 | 51.66 | 51.94 | 51.25 | 51.59 | 190400 |
1998-04-09 | 51.53 | 51.75 | 51.25 | 51.38 | 117800 |
1998-04-13 | 51.88 | 51.88 | 51.00 | 51.50 | 210600 |
1998-04-14 | 51.63 | 52.97 | 51.53 | 52.78 | 186600 |
1998-04-15 | 52.88 | 52.97 | 52.03 | 52.47 | 159200 |
1998-04-16 | 52.56 | 52.63 | 52.19 | 52.25 | 168800 |
1998-04-17 | 52.25 | 53.06 | 52.13 | 53.03 | 133200 |
1998-04-20 | 53.00 | 53.38 | 52.69 | 53.25 | 138800 |
1998-04-21 | 53.13 | 54.25 | 52.94 | 54.25 | 143800 |
1998-04-22 | 54.28 | 54.31 | 53.41 | 53.75 | 95600 |
1998-04-23 | 53.63 | 54.06 | 53.03 | 53.09 | 87800 |
1998-04-24 | 52.91 | 53.81 | 52.91 | 53.03 | 126800 |
1998-04-27 | 52.91 | 53.19 | 52.25 | 52.38 | 239800 |
1998-04-28 | 52.38 | 52.38 | 51.44 | 51.69 | 190600 |
1998-04-29 | 51.75 | 53.94 | 51.75 | 53.78 | 350600 |
1998-04-30 | 53.72 | 54.72 | 53.63 | 54.47 | 219800 |
1998-05-01 | 54.00 | 54.19 | 53.47 | 53.63 | 139600 |
1998-05-04 | 53.69 | 54.25 | 53.59 | 54.13 | 99400 |
1998-05-05 | 54.13 | 54.13 | 53.13 | 53.47 | 130200 |
1998-05-06 | 53.44 | 54.47 | 53.44 | 53.81 | 104200 |
1998-05-07 | 53.53 | 53.53 | 52.88 | 52.91 | 56800 |
1998-05-08 | 53.00 | 54.03 | 53.00 | 53.72 | 91200 |
1998-05-11 | 53.66 | 54.00 | 53.59 | 53.69 | 83800 |
1998-05-12 | 53.69 | 53.78 | 53.19 | 53.66 | 74000 |
1998-05-13 | 53.78 | 54.22 | 53.78 | 54.09 | 44000 |
1998-05-14 | 54.00 | 54.16 | 53.88 | 54.16 | 113400 |
1998-05-15 | 54.13 | 54.19 | 53.84 | 53.84 | 244000 |
1998-05-18 | 53.75 | 53.88 | 53.38 | 53.66 | 74000 |
1998-05-19 | 53.59 | 53.97 | 53.53 | 53.56 | 169600 |
1998-05-20 | 53.63 | 54.16 | 53.38 | 54.16 | 110800 |
1998-05-21 | 54.25 | 54.50 | 53.44 | 53.47 | 115400 |
1998-05-22 | 53.53 | 53.69 | 52.84 | 52.88 | 51800 |
1998-05-26 | 53.00 | 53.13 | 52.22 | 52.25 | 106600 |
1998-05-27 | 52.28 | 52.41 | 51.59 | 52.31 | 117000 |
1998-05-28 | 52.38 | 52.63 | 52.28 | 52.47 | 67600 |
1998-05-29 | 52.75 | 53.06 | 52.63 | 52.78 | 79600 |
1998-06-01 | 52.81 | 53.56 | 52.50 | 53.56 | 93000 |
1998-06-02 | 53.56 | 54.00 | 52.63 | 52.72 | 212400 |
1998-06-03 | 52.72 | 52.75 | 52.00 | 52.06 | 175600 |
1998-06-04 | 52.09 | 52.19 | 51.88 | 52.06 | 93400 |
1998-06-05 | 52.06 | 52.13 | 51.84 | 52.09 | 133000 |
1998-06-08 | 52.44 | 53.09 | 52.44 | 52.88 | 121800 |
1998-06-09 | 52.81 | 53.28 | 52.69 | 53.16 | 102800 |
1998-06-10 | 53.03 | 53.81 | 52.56 | 52.56 | 116200 |
1998-06-11 | 52.56 | 52.59 | 51.00 | 51.53 | 110000 |
1998-06-12 | 51.50 | 51.50 | 50.06 | 50.78 | 126000 |
1998-06-15 | 50.75 | 52.81 | 50.75 | 51.38 | 231300 |
1998-06-16 | 51.25 | 51.25 | 50.13 | 50.63 | 143600 |
1998-06-17 | 50.75 | 53.00 | 50.63 | 52.25 | 263500 |
1998-06-18 | 52.19 | 53.94 | 52.19 | 52.81 | 173800 |
1998-06-19 | 51.00 | 52.13 | 50.88 | 50.94 | 294100 |
1998-06-22 | 51.31 | 51.38 | 50.56 | 50.69 | 167700 |
1998-06-23 | 50.75 | 51.75 | 50.63 | 51.50 | 188400 |
1998-06-24 | 51.50 | 51.56 | 50.88 | 51.25 | 234600 |
1998-06-25 | 51.25 | 51.38 | 49.13 | 49.44 | 503700 |
1998-06-26 | 49.44 | 51.06 | 49.44 | 50.56 | 201800 |
1998-06-29 | 50.81 | 51.44 | 50.50 | 50.63 | 79800 |
1998-06-30 | 50.50 | 51.13 | 49.69 | 49.81 | 172500 |
1998-07-01 | 49.81 | 51.38 | 49.50 | 51.19 | 171500 |
1998-07-02 | 51.13 | 51.69 | 50.56 | 50.75 | 124300 |
1998-07-06 | 51.00 | 51.81 | 50.88 | 51.75 | 107300 |
1998-07-07 | 51.50 | 51.75 | 51.00 | 51.19 | 96100 |
1998-07-08 | 51.44 | 51.56 | 50.75 | 51.19 | 125000 |
1998-07-09 | 51.00 | 51.25 | 50.69 | 51.06 | 144900 |
1998-07-10 | 51.00 | 51.63 | 50.19 | 51.06 | 108000 |
1998-07-13 | 50.88 | 51.13 | 49.81 | 49.94 | 77900 |
1998-07-14 | 50.00 | 50.75 | 50.00 | 50.44 | 209300 |
1998-07-15 | 50.00 | 50.06 | 48.63 | 49.69 | 405700 |
1998-07-16 | 49.38 | 49.66 | 48.81 | 49.06 | 380600 |
1998-07-17 | 49.56 | 49.56 | 48.13 | 48.19 | 243300 |
1998-07-20 | 48.13 | 48.13 | 46.31 | 46.75 | 302700 |
1998-07-21 | 46.63 | 46.75 | 45.00 | 46.19 | 336200 |
1998-07-22 | 46.13 | 47.50 | 46.00 | 46.94 | 272100 |
1998-07-23 | 46.94 | 47.50 | 46.63 | 46.75 | 382400 |
1998-07-24 | 46.50 | 47.25 | 46.50 | 47.00 | 279400 |
1998-07-27 | 47.00 | 47.25 | 46.63 | 47.00 | 188500 |
1998-07-28 | 46.94 | 47.06 | 46.69 | 46.94 | 276900 |
1998-07-29 | 47.44 | 47.63 | 46.88 | 47.19 | 167500 |
1998-07-30 | 47.00 | 47.50 | 46.25 | 46.69 | 211200 |
1998-07-31 | 46.56 | 46.88 | 43.69 | 44.13 | 514100 |
1998-08-03 | 43.50 | 44.06 | 43.19 | 43.75 | 279500 |
1998-08-04 | 44.13 | 44.19 | 43.06 | 43.06 | 264100 |
1998-08-05 | 42.88 | 43.94 | 42.88 | 43.38 | 238300 |
1998-08-06 | 43.31 | 43.94 | 43.13 | 43.13 | 175900 |
1998-08-07 | 43.06 | 43.50 | 41.94 | 42.44 | 230700 |
1998-08-10 | 42.69 | 43.25 | 42.00 | 42.75 | 243300 |
1998-08-11 | 42.25 | 42.81 | 41.88 | 42.50 | 164100 |
1998-08-12 | 42.44 | 43.88 | 42.38 | 43.44 | 228400 |
1998-08-13 | 43.06 | 43.81 | 42.06 | 42.88 | 276500 |
1998-08-14 | 42.38 | 42.94 | 41.63 | 41.69 | 266200 |
1998-08-17 | 41.44 | 42.44 | 41.19 | 42.44 | 138600 |
1998-08-18 | 42.31 | 43.19 | 42.31 | 42.63 | 242600 |
1998-08-19 | 42.63 | 42.63 | 39.25 | 42.00 | 698400 |
1998-08-20 | 42.00 | 43.00 | 41.94 | 42.81 | 191200 |
1998-08-21 | 42.50 | 42.63 | 42.06 | 42.25 | 291300 |
1998-08-24 | 42.31 | 42.50 | 42.13 | 42.25 | 155300 |
1998-08-25 | 42.50 | 43.63 | 42.44 | 42.56 | 244400 |
1998-08-26 | 42.06 | 42.06 | 41.75 | 41.75 | 225800 |
1998-08-27 | 41.00 | 41.06 | 40.25 | 40.75 | 358000 |
1998-08-28 | 40.63 | 40.88 | 40.06 | 40.31 | 283700 |
1998-08-31 | 40.31 | 40.75 | 39.19 | 39.19 | 251300 |
1998-09-01 | 39.19 | 41.94 | 39.19 | 41.88 | 313500 |
1998-09-02 | 41.88 | 42.13 | 41.13 | 41.19 | 305500 |
1998-09-03 | 41.00 | 41.06 | 40.38 | 40.75 | 181400 |
1998-09-04 | 40.69 | 41.56 | 40.69 | 41.38 | 160000 |
1998-09-08 | 42.00 | 42.13 | 41.00 | 42.00 | 232400 |
1998-09-09 | 42.00 | 42.00 | 41.13 | 41.38 | 174500 |
1998-09-10 | 41.13 | 41.19 | 39.88 | 39.94 | 238400 |
1998-09-11 | 39.69 | 42.00 | 39.69 | 41.75 | 211500 |
1998-09-14 | 41.75 | 42.50 | 41.06 | 41.69 | 285800 |
1998-09-15 | 41.81 | 42.81 | 41.44 | 42.63 | 212200 |
1998-09-16 | 42.63 | 44.50 | 42.31 | 44.50 | 249000 |
1998-09-17 | 44.50 | 44.69 | 43.50 | 43.56 | 451400 |
1998-09-18 | 43.44 | 44.75 | 43.44 | 44.13 | 240700 |
1998-09-21 | 43.50 | 43.50 | 42.38 | 42.50 | 287800 |
1998-09-22 | 42.75 | 43.94 | 42.63 | 43.56 | 169500 |
1998-09-23 | 43.81 | 44.13 | 43.56 | 44.00 | 192200 |
1998-09-24 | 43.88 | 44.63 | 43.88 | 44.31 | 306900 |
1998-09-25 | 44.25 | 44.31 | 43.44 | 43.44 | 129100 |
1998-09-28 | 43.69 | 44.00 | 42.69 | 42.69 | 135100 |
1998-09-29 | 42.94 | 43.13 | 42.00 | 42.31 | 164500 |
1998-09-30 | 42.31 | 42.63 | 41.88 | 42.13 | 109400 |
1998-10-01 | 41.88 | 42.13 | 40.31 | 40.31 | 182800 |
1998-10-02 | 40.44 | 41.94 | 40.44 | 41.44 | 158800 |
1998-10-05 | 41.31 | 41.38 | 38.75 | 39.88 | 297800 |
1998-10-06 | 40.38 | 41.31 | 40.38 | 40.88 | 225100 |
1998-10-07 | 41.13 | 42.88 | 41.06 | 41.75 | 180500 |
1998-10-08 | 41.25 | 41.25 | 39.25 | 39.25 | 303600 |
1998-10-09 | 39.25 | 41.50 | 39.25 | 41.50 | 348100 |
1998-10-12 | 41.50 | 41.75 | 41.19 | 41.56 | 83000 |
1998-10-13 | 40.75 | 40.75 | 39.00 | 39.50 | 204100 |
1998-10-14 | 38.50 | 38.50 | 37.06 | 37.63 | 692000 |
1998-10-15 | 37.50 | 40.25 | 36.44 | 40.06 | 436600 |
1998-10-16 | 40.50 | 42.75 | 40.38 | 42.75 | 634500 |
1998-10-19 | 42.69 | 43.75 | 42.56 | 42.75 | 413600 |
1998-10-20 | 43.63 | 45.31 | 43.19 | 43.44 | 326600 |
1998-10-21 | 43.31 | 44.06 | 43.31 | 43.81 | 358400 |
1998-10-22 | 43.56 | 44.63 | 43.50 | 44.44 | 284800 |
1998-10-23 | 44.38 | 44.81 | 44.13 | 44.69 | 638400 |
1998-10-26 | 44.94 | 45.38 | 44.75 | 44.88 | 323300 |
1998-10-27 | 44.38 | 44.75 | 43.31 | 43.75 | 191700 |
1998-10-28 | 43.75 | 44.75 | 43.75 | 44.25 | 268900 |
1998-10-29 | 44.25 | 44.94 | 44.25 | 44.75 | 245200 |
1998-10-30 | 45.00 | 46.63 | 45.00 | 46.06 | 219300 |
1998-11-02 | 46.19 | 47.00 | 46.00 | 46.38 | 239500 |
1998-11-03 | 46.38 | 47.00 | 45.88 | 46.00 | 176700 |
1998-11-04 | 46.25 | 46.56 | 45.94 | 46.00 | 157200 |
1998-11-05 | 45.88 | 46.38 | 45.06 | 46.38 | 181900 |
1998-11-06 | 46.25 | 46.50 | 45.19 | 46.00 | 161700 |
1998-11-09 | 46.38 | 46.94 | 45.00 | 45.44 | 356400 |
1998-11-10 | 45.50 | 46.06 | 45.19 | 46.06 | 179700 |
1998-11-11 | 46.25 | 46.31 | 44.19 | 44.56 | 190100 |
1998-11-12 | 44.56 | 45.63 | 44.00 | 44.44 | 223900 |
1998-11-13 | 44.44 | 44.69 | 44.00 | 44.19 | 173900 |
1998-11-16 | 44.44 | 45.00 | 42.75 | 43.50 | 282000 |
1998-11-17 | 43.63 | 44.44 | 43.50 | 43.69 | 226500 |
1998-11-18 | 43.69 | 44.19 | 43.50 | 44.06 | 127700 |
1998-11-19 | 44.19 | 44.75 | 44.00 | 44.75 | 137200 |
1998-11-20 | 45.13 | 45.13 | 43.94 | 44.13 | 201000 |
1998-11-23 | 44.19 | 44.38 | 43.50 | 44.38 | 201200 |
1998-11-24 | 44.50 | 45.38 | 44.00 | 44.13 | 132300 |
1998-11-25 | 44.25 | 44.88 | 43.75 | 44.69 | 138100 |
1998-11-27 | 44.56 | 44.56 | 43.25 | 43.38 | 109600 |
1998-11-30 | 43.63 | 43.88 | 42.13 | 42.25 | 259600 |
1998-12-01 | 42.38 | 43.31 | 41.94 | 43.25 | 280600 |
1998-12-02 | 43.50 | 43.63 | 42.00 | 43.13 | 213100 |
1998-12-03 | 43.00 | 43.44 | 42.63 | 43.31 | 128400 |
1998-12-04 | 43.75 | 44.50 | 43.75 | 44.31 | 195400 |
1998-12-07 | 44.38 | 44.38 | 43.38 | 43.63 | 119500 |
1998-12-08 | 43.50 | 43.81 | 42.75 | 43.00 | 543900 |
1998-12-09 | 43.25 | 44.00 | 42.81 | 43.06 | 564700 |
1998-12-10 | 43.19 | 43.19 | 41.44 | 41.56 | 709200 |
1998-12-11 | 41.50 | 41.56 | 40.63 | 40.88 | 291200 |
1998-12-14 | 41.00 | 41.00 | 39.94 | 40.63 | 264800 |
1998-12-15 | 40.50 | 40.50 | 39.06 | 39.81 | 354600 |
1998-12-16 | 39.81 | 39.81 | 38.13 | 38.13 | 454000 |
1998-12-17 | 38.19 | 39.38 | 38.00 | 39.31 | 298000 |
1998-12-18 | 39.19 | 39.31 | 38.63 | 38.75 | 309400 |
1998-12-21 | 38.88 | 40.13 | 38.88 | 39.00 | 241100 |
1998-12-22 | 39.00 | 40.00 | 38.81 | 38.94 | 290600 |
1998-12-23 | 38.94 | 39.94 | 38.94 | 39.88 | 274800 |
1998-12-24 | 39.88 | 40.44 | 39.88 | 40.31 | 71500 |
1998-12-28 | 40.00 | 40.13 | 38.25 | 38.75 | 198800 |
1998-12-29 | 39.25 | 40.38 | 39.25 | 40.31 | 283600 |
1998-12-30 | 40.00 | 42.44 | 40.00 | 42.00 | 305600 |
1998-12-31 | 42.00 | 42.19 | 41.63 | 41.63 | 176900 |
1999-01-04 | 41.38 | 41.81 | 40.25 | 40.63 | 185200 |
1999-01-05 | 40.56 | 42.31 | 40.38 | 42.00 | 209000 |
1999-01-06 | 42.00 | 42.25 | 41.44 | 41.69 | 249900 |
1999-01-07 | 41.69 | 41.69 | 40.94 | 41.00 | 145100 |
1999-01-08 | 40.75 | 42.25 | 40.75 | 42.13 | 208700 |
1999-01-11 | 42.00 | 42.13 | 39.75 | 41.00 | 313900 |
1999-01-12 | 40.75 | 40.81 | 40.38 | 40.44 | 139000 |
1999-01-13 | 39.75 | 40.31 | 39.50 | 39.75 | 127300 |
1999-01-14 | 40.00 | 40.25 | 39.50 | 39.75 | 260500 |
1999-01-15 | 39.69 | 39.88 | 38.75 | 39.75 | 148900 |
1999-01-19 | 40.81 | 41.06 | 39.81 | 39.94 | 166400 |
1999-01-20 | 40.25 | 40.88 | 39.06 | 39.19 | 158900 |
1999-01-21 | 39.13 | 39.19 | 38.13 | 38.19 | 199300 |
1999-01-22 | 38.19 | 38.19 | 37.44 | 37.75 | 193200 |
1999-01-25 | 38.50 | 38.88 | 37.44 | 37.56 | 242800 |
1999-01-26 | 37.56 | 38.13 | 37.50 | 37.69 | 215800 |
1999-01-27 | 38.00 | 38.00 | 36.88 | 37.13 | 282300 |
1999-01-28 | 37.13 | 38.06 | 37.13 | 37.63 | 245100 |
1999-01-29 | 38.06 | 40.75 | 37.94 | 40.75 | 348000 |
1999-02-01 | 40.63 | 40.63 | 38.69 | 38.94 | 206300 |
1999-02-02 | 38.81 | 38.81 | 37.25 | 37.81 | 172300 |
1999-02-03 | 39.13 | 43.44 | 39.13 | 43.00 | 825700 |
1999-02-04 | 42.75 | 43.31 | 41.88 | 42.06 | 473200 |
1999-02-05 | 42.31 | 44.25 | 42.25 | 43.50 | 720300 |
1999-02-08 | 44.50 | 44.75 | 43.63 | 44.31 | 886500 |
1999-02-09 | 44.19 | 44.25 | 43.25 | 43.31 | 533200 |
1999-02-10 | 43.31 | 43.75 | 43.13 | 43.38 | 205700 |
1999-02-11 | 43.25 | 44.50 | 43.19 | 44.50 | 257700 |
1999-02-12 | 44.25 | 44.25 | 42.88 | 43.50 | 217300 |
1999-02-16 | 43.75 | 43.88 | 42.63 | 42.63 | 213200 |
1999-02-17 | 42.25 | 42.63 | 41.81 | 42.00 | 242500 |
1999-02-18 | 42.06 | 43.50 | 42.06 | 43.19 | 184300 |
1999-02-19 | 42.75 | 44.13 | 42.75 | 43.75 | 287300 |
1999-02-22 | 43.63 | 45.00 | 43.63 | 44.81 | 243400 |
1999-02-23 | 44.63 | 44.81 | 43.75 | 44.19 | 236200 |
1999-02-24 | 45.19 | 45.69 | 44.31 | 44.44 | 357200 |
1999-02-25 | 44.56 | 44.63 | 44.13 | 44.63 | 320500 |
1999-02-26 | 44.50 | 44.63 | 44.06 | 44.50 | 293100 |
1999-03-01 | 44.38 | 44.88 | 43.75 | 44.75 | 193800 |
1999-03-02 | 45.00 | 45.19 | 44.25 | 44.31 | 167100 |
1999-03-03 | 44.25 | 45.13 | 44.25 | 44.88 | 166700 |
1999-03-04 | 44.88 | 46.13 | 44.81 | 45.13 | 139900 |
1999-03-05 | 46.00 | 46.38 | 45.81 | 46.38 | 199100 |
1999-03-08 | 46.75 | 46.75 | 45.75 | 45.94 | 152400 |
1999-03-09 | 45.69 | 45.69 | 44.88 | 44.94 | 165200 |
1999-03-10 | 45.19 | 45.94 | 44.94 | 45.81 | 163500 |
1999-03-11 | 45.69 | 46.44 | 45.69 | 46.25 | 128900 |
1999-03-12 | 46.19 | 46.63 | 45.56 | 46.00 | 137800 |
1999-03-15 | 45.75 | 46.69 | 45.75 | 46.38 | 170600 |
1999-03-16 | 46.63 | 47.81 | 46.13 | 47.81 | 283600 |
1999-03-17 | 47.94 | 48.00 | 45.75 | 46.06 | 124900 |
1999-03-18 | 45.94 | 46.31 | 45.13 | 45.44 | 168700 |
1999-03-19 | 45.38 | 45.38 | 44.19 | 44.19 | 201500 |
1999-03-22 | 44.06 | 44.69 | 44.00 | 44.63 | 314200 |
1999-03-23 | 44.38 | 44.38 | 43.31 | 43.44 | 287600 |
1999-03-24 | 43.69 | 44.63 | 43.56 | 44.25 | 195100 |
1999-03-25 | 44.50 | 44.63 | 43.88 | 44.19 | 128800 |
1999-03-26 | 43.94 | 43.94 | 43.00 | 43.13 | 183000 |
1999-03-29 | 43.00 | 43.44 | 42.81 | 43.13 | 221200 |
1999-03-30 | 42.88 | 43.19 | 42.56 | 42.94 | 115000 |
1999-03-31 | 42.94 | 43.38 | 42.56 | 43.06 | 164400 |
1999-04-01 | 42.63 | 43.06 | 42.50 | 42.75 | 275000 |
1999-04-05 | 42.75 | 43.38 | 42.50 | 43.25 | 313300 |
1999-04-06 | 43.06 | 44.38 | 43.06 | 43.81 | 246900 |
1999-04-07 | 43.81 | 44.25 | 43.75 | 44.13 | 177900 |
1999-04-08 | 44.00 | 44.00 | 42.00 | 43.00 | 175400 |
1999-04-09 | 43.06 | 44.13 | 42.88 | 44.13 | 196700 |
1999-04-12 | 44.13 | 45.31 | 43.75 | 45.31 | 332700 |
1999-04-13 | 45.00 | 46.38 | 44.38 | 46.38 | 451900 |
1999-04-14 | 47.38 | 49.88 | 46.44 | 49.88 | 383200 |
1999-04-15 | 49.88 | 50.88 | 49.50 | 50.50 | 464400 |
1999-04-16 | 50.13 | 51.38 | 49.69 | 51.38 | 379600 |
1999-04-19 | 51.13 | 53.63 | 51.13 | 52.81 | 475000 |
1999-04-20 | 52.75 | 52.75 | 50.00 | 50.38 | 512000 |
1999-04-21 | 50.50 | 50.94 | 49.25 | 50.13 | 312700 |
1999-04-22 | 50.25 | 50.25 | 48.38 | 49.00 | 242600 |
1999-04-23 | 48.88 | 50.81 | 48.75 | 50.19 | 308000 |
1999-04-26 | 50.19 | 50.19 | 49.38 | 49.88 | 374800 |
1999-04-27 | 50.13 | 50.13 | 48.19 | 48.63 | 395300 |
1999-04-28 | 48.88 | 52.38 | 48.88 | 51.00 | 761500 |
1999-04-29 | 50.63 | 51.38 | 49.88 | 50.31 | 788800 |
1999-04-30 | 50.75 | 51.13 | 49.69 | 50.19 | 327200 |
1999-05-03 | 50.25 | 51.19 | 49.88 | 51.19 | 196800 |
1999-05-04 | 50.69 | 50.69 | 50.13 | 50.19 | 527200 |
1999-05-05 | 50.25 | 50.31 | 49.06 | 50.19 | 216100 |
1999-05-06 | 50.19 | 50.50 | 49.19 | 49.75 | 134200 |
1999-05-07 | 50.00 | 52.25 | 49.94 | 51.94 | 280800 |
1999-05-10 | 52.00 | 52.25 | 51.44 | 52.13 | 150700 |
1999-05-11 | 52.13 | 53.00 | 51.50 | 51.56 | 199400 |
1999-05-12 | 51.50 | 51.50 | 50.63 | 50.94 | 65200 |
1999-05-13 | 51.00 | 51.13 | 50.31 | 51.06 | 189200 |
1999-05-14 | 50.81 | 50.81 | 49.75 | 50.00 | 277500 |
1999-05-17 | 49.75 | 49.94 | 49.31 | 49.88 | 105600 |
1999-05-18 | 49.81 | 49.81 | 49.00 | 49.63 | 202700 |
1999-05-19 | 49.56 | 51.31 | 49.56 | 50.94 | 195100 |
1999-05-20 | 50.81 | 52.06 | 50.06 | 51.69 | 216800 |
1999-05-21 | 51.63 | 53.13 | 51.56 | 53.06 | 367600 |
1999-05-24 | 52.63 | 53.69 | 51.00 | 51.56 | 202900 |
1999-05-25 | 51.75 | 52.06 | 50.81 | 50.88 | 224900 |
1999-05-26 | 50.94 | 51.25 | 50.75 | 51.25 | 142100 |
1999-05-27 | 51.50 | 52.25 | 50.19 | 52.06 | 513000 |
1999-05-28 | 52.13 | 53.06 | 52.00 | 53.06 | 249600 |
1999-06-01 | 53.38 | 56.94 | 53.38 | 56.94 | 584700 |
1999-06-02 | 56.88 | 56.88 | 55.50 | 55.88 | 469200 |
1999-06-03 | 55.88 | 55.94 | 54.38 | 54.44 | 182900 |
1999-06-04 | 54.63 | 55.63 | 54.25 | 55.63 | 281900 |
1999-06-07 | 55.50 | 58.00 | 55.50 | 57.88 | 187400 |
1999-06-08 | 57.63 | 57.63 | 55.94 | 56.31 | 216600 |
1999-06-09 | 56.31 | 56.56 | 55.25 | 55.25 | 184900 |
1999-06-10 | 54.63 | 56.00 | 53.94 | 54.63 | 137800 |
1999-06-11 | 54.63 | 55.94 | 54.44 | 55.38 | 269800 |
1999-06-14 | 56.00 | 57.06 | 55.75 | 55.81 | 668000 |
1999-06-15 | 55.88 | 57.00 | 55.13 | 55.56 | 214200 |
1999-06-16 | 56.00 | 57.44 | 56.00 | 57.44 | 219700 |
1999-06-17 | 57.19 | 58.13 | 56.94 | 58.06 | 129100 |
1999-06-18 | 58.06 | 58.13 | 57.00 | 57.00 | 645500 |
1999-06-21 | 57.06 | 57.94 | 56.63 | 57.56 | 266900 |
1999-06-22 | 57.06 | 57.25 | 56.25 | 56.31 | 205300 |
1999-06-23 | 56.25 | 56.25 | 54.63 | 55.38 | 318300 |
1999-06-24 | 54.88 | 54.88 | 54.31 | 54.50 | 252500 |
1999-06-25 | 54.50 | 54.50 | 53.63 | 53.63 | 247400 |
1999-06-28 | 53.69 | 53.75 | 52.13 | 52.13 | 371500 |
1999-06-29 | 51.13 | 54.63 | 51.13 | 54.50 | 426700 |
1999-06-30 | 54.38 | 54.50 | 53.38 | 53.81 | 224200 |
1999-07-01 | 55.31 | 55.50 | 54.00 | 54.63 | 325500 |
1999-07-02 | 54.75 | 54.88 | 54.13 | 54.63 | 127700 |
1999-07-06 | 54.25 | 56.06 | 53.25 | 54.88 | 345800 |
1999-07-07 | 54.25 | 55.25 | 54.13 | 55.25 | 226000 |
1999-07-08 | 55.25 | 56.63 | 54.88 | 56.06 | 287900 |
1999-07-09 | 56.31 | 56.88 | 56.25 | 56.44 | 208000 |
1999-07-12 | 56.69 | 57.25 | 56.63 | 56.94 | 317900 |
1999-07-13 | 56.94 | 57.00 | 55.00 | 55.75 | 274400 |
1999-07-14 | 55.63 | 57.25 | 55.19 | 57.00 | 303700 |
1999-07-15 | 47.50 | 51.94 | 47.50 | 50.44 | 3607900 |
1999-07-16 | 50.44 | 50.75 | 49.44 | 50.38 | 830400 |
1999-07-19 | 50.31 | 50.50 | 49.44 | 50.06 | 453700 |
1999-07-20 | 50.00 | 50.13 | 48.44 | 48.63 | 407700 |
1999-07-21 | 48.69 | 49.50 | 48.50 | 49.06 | 402700 |
1999-07-22 | 49.00 | 49.19 | 48.13 | 48.44 | 682600 |
1999-07-23 | 48.19 | 48.19 | 47.63 | 47.81 | 351700 |
1999-07-26 | 47.50 | 47.75 | 47.31 | 47.63 | 225300 |
1999-07-27 | 47.38 | 48.13 | 47.25 | 48.13 | 553800 |
1999-07-28 | 48.00 | 48.00 | 47.44 | 47.63 | 212000 |
1999-07-29 | 47.38 | 47.38 | 46.50 | 47.25 | 253800 |
1999-07-30 | 47.25 | 48.31 | 47.25 | 47.25 | 371500 |
1999-08-02 | 47.31 | 47.31 | 46.56 | 46.81 | 322600 |
1999-08-03 | 46.81 | 46.81 | 44.75 | 46.13 | 358800 |
1999-08-04 | 45.88 | 46.50 | 45.50 | 45.56 | 261500 |
1999-08-05 | 45.50 | 45.50 | 44.38 | 45.00 | 387600 |
1999-08-06 | 44.88 | 44.88 | 43.50 | 43.75 | 488700 |
1999-08-09 | 43.63 | 44.81 | 43.63 | 44.56 | 204000 |
1999-08-10 | 44.75 | 45.00 | 44.00 | 45.00 | 203300 |
1999-08-11 | 45.00 | 45.56 | 45.00 | 45.44 | 413300 |
1999-08-12 | 45.38 | 45.56 | 43.88 | 44.94 | 153800 |
1999-08-13 | 45.75 | 46.13 | 45.44 | 45.56 | 171200 |
1999-08-16 | 45.50 | 46.38 | 45.44 | 46.38 | 175300 |
1999-08-17 | 46.31 | 46.38 | 45.13 | 45.88 | 77200 |
1999-08-18 | 46.00 | 46.00 | 45.25 | 46.00 | 149700 |
1999-08-19 | 46.25 | 46.25 | 45.13 | 45.25 | 929900 |
1999-08-20 | 45.38 | 47.13 | 45.19 | 46.63 | 323900 |
1999-08-23 | 46.19 | 46.44 | 45.63 | 46.19 | 206800 |
1999-08-24 | 45.94 | 46.06 | 45.25 | 45.44 | 389100 |
1999-08-25 | 45.44 | 46.19 | 45.25 | 46.19 | 287500 |
1999-08-26 | 46.06 | 46.06 | 45.13 | 45.25 | 327800 |
1999-08-27 | 45.00 | 45.06 | 43.00 | 44.75 | 793600 |
1999-08-30 | 44.75 | 44.94 | 43.50 | 44.00 | 459400 |
1999-08-31 | 43.50 | 44.00 | 42.88 | 43.56 | 345600 |
1999-09-01 | 43.81 | 44.38 | 43.81 | 44.25 | 150200 |
1999-09-02 | 44.25 | 44.38 | 43.69 | 44.19 | 190500 |
1999-09-03 | 44.25 | 46.38 | 44.25 | 45.88 | 401800 |
1999-09-07 | 45.94 | 46.50 | 45.88 | 46.25 | 629400 |
1999-09-08 | 46.13 | 46.13 | 45.50 | 45.56 | 206100 |
1999-09-09 | 45.50 | 46.75 | 45.25 | 46.69 | 751700 |
1999-09-10 | 46.69 | 47.44 | 46.69 | 47.06 | 325400 |
1999-09-13 | 47.06 | 47.50 | 46.81 | 47.44 | 371000 |
1999-09-14 | 47.31 | 49.31 | 47.06 | 49.19 | 663000 |
1999-09-15 | 49.69 | 49.88 | 48.56 | 49.19 | 522800 |
1999-09-16 | 49.63 | 49.75 | 48.81 | 49.75 | 291100 |
1999-09-17 | 49.88 | 50.13 | 49.75 | 50.00 | 275500 |
1999-09-20 | 50.06 | 50.38 | 49.63 | 49.88 | 217400 |
1999-09-21 | 49.75 | 49.75 | 48.13 | 48.69 | 499000 |
1999-09-22 | 48.94 | 50.50 | 48.88 | 50.06 | 350400 |
1999-09-23 | 50.06 | 50.06 | 48.25 | 48.25 | 375700 |
1999-09-24 | 48.25 | 48.75 | 47.50 | 48.06 | 250200 |
1999-09-27 | 48.50 | 50.38 | 48.13 | 49.06 | 338700 |
1999-09-28 | 49.13 | 49.63 | 47.56 | 47.69 | 307900 |
1999-09-29 | 47.69 | 48.50 | 47.56 | 48.38 | 267700 |
1999-09-30 | 48.50 | 48.94 | 48.06 | 48.06 | 571400 |
1999-10-01 | 47.94 | 47.94 | 47.19 | 47.69 | 451900 |
1999-10-04 | 47.50 | 47.63 | 47.25 | 47.25 | 199500 |
1999-10-05 | 47.00 | 47.13 | 45.88 | 46.56 | 479300 |
1999-10-06 | 46.50 | 47.00 | 46.44 | 46.63 | 520700 |
1999-10-07 | 46.75 | 46.75 | 45.50 | 45.75 | 534900 |
1999-10-08 | 45.75 | 46.13 | 45.25 | 45.81 | 299200 |
1999-10-11 | 45.81 | 45.81 | 44.00 | 44.75 | 409700 |
1999-10-12 | 44.81 | 44.81 | 43.50 | 43.63 | 461200 |
1999-10-13 | 42.50 | 45.56 | 42.44 | 44.63 | 1069300 |
1999-10-14 | 45.00 | 45.81 | 44.25 | 44.56 | 535400 |
1999-10-15 | 44.81 | 44.81 | 43.63 | 44.13 | 328500 |
1999-10-18 | 43.88 | 44.81 | 43.44 | 44.00 | 196400 |
1999-10-19 | 44.00 | 44.50 | 42.94 | 43.00 | 233300 |
1999-10-20 | 43.00 | 43.50 | 42.94 | 43.31 | 252900 |
1999-10-21 | 42.75 | 43.13 | 41.25 | 41.44 | 1330600 |
1999-10-22 | 41.44 | 44.00 | 41.44 | 43.63 | 502900 |
1999-10-25 | 43.50 | 44.25 | 42.88 | 43.06 | 485900 |
1999-10-26 | 43.00 | 43.13 | 41.63 | 42.19 | 257600 |
1999-10-27 | 42.06 | 42.50 | 41.50 | 42.06 | 196600 |
1999-10-28 | 42.75 | 42.75 | 41.63 | 42.00 | 337500 |
1999-10-29 | 42.25 | 42.56 | 41.75 | 42.38 | 541700 |
1999-11-01 | 42.50 | 43.63 | 42.50 | 42.63 | 399000 |
1999-11-02 | 42.56 | 42.75 | 41.63 | 41.88 | 150700 |
1999-11-03 | 41.94 | 42.00 | 41.00 | 41.38 | 208500 |
1999-11-04 | 41.94 | 42.25 | 40.63 | 41.06 | 327100 |
1999-11-05 | 40.81 | 42.31 | 40.75 | 41.69 | 310900 |
1999-11-08 | 41.81 | 43.50 | 41.06 | 41.81 | 306900 |
1999-11-09 | 43.00 | 43.38 | 41.00 | 41.94 | 274400 |
1999-11-10 | 41.69 | 42.56 | 40.75 | 41.69 | 209600 |
1999-11-11 | 41.69 | 47.06 | 41.69 | 46.38 | 1424600 |
1999-11-12 | 46.44 | 46.94 | 44.81 | 45.06 | 604800 |
1999-11-15 | 46.31 | 46.63 | 45.13 | 45.31 | 407400 |
1999-11-16 | 45.56 | 47.19 | 45.56 | 46.94 | 419400 |
1999-11-17 | 46.69 | 46.75 | 45.06 | 45.44 | 499700 |
1999-11-18 | 45.31 | 45.88 | 44.75 | 45.75 | 303400 |
1999-11-19 | 44.25 | 45.25 | 44.25 | 45.00 | 197000 |
1999-11-22 | 44.81 | 45.25 | 44.38 | 44.38 | 266700 |
1999-11-23 | 44.44 | 44.44 | 43.13 | 43.75 | 337900 |
1999-11-24 | 44.63 | 46.00 | 44.44 | 45.81 | 437600 |
1999-11-26 | 45.88 | 46.50 | 45.75 | 46.31 | 166500 |
1999-11-29 | 46.38 | 48.31 | 46.38 | 47.88 | 853800 |
1999-11-30 | 47.88 | 47.94 | 46.19 | 47.13 | 336700 |
1999-12-01 | 46.63 | 47.50 | 45.56 | 47.44 | 379500 |
1999-12-02 | 47.44 | 47.56 | 46.63 | 47.25 | 209900 |
1999-12-03 | 48.50 | 49.00 | 47.56 | 47.75 | 420000 |
1999-12-06 | 48.00 | 48.81 | 47.56 | 48.38 | 432800 |
1999-12-07 | 48.63 | 49.56 | 48.50 | 48.94 | 425600 |
1999-12-08 | 48.88 | 50.56 | 48.63 | 49.50 | 586400 |
1999-12-09 | 49.75 | 49.75 | 47.13 | 47.50 | 302200 |
1999-12-10 | 47.63 | 47.63 | 46.31 | 46.63 | 420700 |
1999-12-13 | 48.63 | 50.63 | 47.88 | 49.23 | 486600 |
1999-12-14 | 49.63 | 49.69 | 48.50 | 48.50 | 556600 |
1999-12-15 | 48.63 | 48.63 | 47.25 | 47.81 | 552200 |
1999-12-16 | 47.50 | 47.50 | 45.63 | 46.19 | 846200 |
1999-12-17 | 46.25 | 48.88 | 46.13 | 46.25 | 582900 |
1999-12-20 | 47.25 | 47.38 | 46.00 | 46.63 | 368300 |
1999-12-21 | 46.50 | 47.06 | 46.38 | 46.75 | 211300 |
1999-12-22 | 46.38 | 46.56 | 45.56 | 45.94 | 272500 |
1999-12-23 | 46.19 | 47.69 | 46.19 | 47.56 | 230400 |
1999-12-27 | 47.00 | 47.69 | 46.50 | 47.25 | 267400 |
1999-12-28 | 47.19 | 49.25 | 47.19 | 48.50 | 438600 |
1999-12-29 | 48.00 | 48.00 | 46.81 | 48.00 | 287300 |
1999-12-30 | 48.00 | 48.13 | 47.50 | 48.00 | 146800 |
1999-12-31 | 47.75 | 48.00 | 46.88 | 47.81 | 129000 |
2000-01-03 | 47.63 | 47.69 | 45.19 | 45.94 | 334100 |
2000-01-04 | 45.75 | 46.00 | 44.56 | 44.63 | 216500 |
2000-01-05 | 44.38 | 45.25 | 44.38 | 45.25 | 277100 |
2000-01-06 | 45.00 | 45.13 | 44.75 | 45.06 | 206300 |
2000-01-07 | 42.50 | 45.75 | 41.25 | 44.38 | 1686300 |
2000-01-10 | 44.63 | 46.31 | 43.56 | 46.31 | 562100 |
2000-01-11 | 46.06 | 48.88 | 45.63 | 48.50 | 942300 |
2000-01-12 | 48.44 | 50.75 | 48.44 | 50.13 | 1412800 |
2000-01-13 | 50.50 | 52.00 | 50.25 | 52.00 | 892200 |
2000-01-14 | 52.75 | 56.25 | 52.75 | 55.63 | 1107900 |
2000-01-18 | 55.63 | 55.69 | 53.63 | 54.63 | 582300 |
2000-01-19 | 53.88 | 54.88 | 53.69 | 54.88 | 305500 |
2000-01-20 | 55.00 | 55.25 | 53.88 | 54.63 | 534900 |
2000-01-21 | 53.38 | 54.25 | 53.38 | 54.06 | 537000 |
2000-01-24 | 54.06 | 54.50 | 54.00 | 54.19 | 890100 |
2000-01-25 | 54.19 | 54.25 | 49.50 | 51.44 | 796300 |
2000-01-26 | 50.44 | 51.38 | 49.88 | 50.38 | 617500 |
2000-01-27 | 50.44 | 52.00 | 49.25 | 50.25 | 426300 |
2000-01-28 | 50.00 | 50.06 | 48.13 | 48.13 | 374800 |
2000-01-31 | 48.25 | 49.44 | 47.06 | 47.94 | 595600 |
2000-02-01 | 48.00 | 48.00 | 46.63 | 46.94 | 541300 |
2000-02-02 | 47.00 | 47.81 | 47.00 | 47.44 | 479100 |
2000-02-03 | 47.00 | 48.88 | 45.88 | 47.50 | 695900 |
2000-02-04 | 47.38 | 48.31 | 47.00 | 48.00 | 301400 |
2000-02-07 | 47.75 | 48.25 | 47.63 | 48.00 | 204400 |
2000-02-08 | 48.00 | 48.25 | 47.81 | 48.00 | 318100 |
2000-02-09 | 48.38 | 49.00 | 47.63 | 48.75 | 664300 |
2000-02-10 | 48.63 | 50.13 | 48.44 | 50.13 | 683400 |
2000-02-11 | 50.00 | 51.69 | 48.88 | 51.56 | 628700 |
2000-02-14 | 51.63 | 53.06 | 51.38 | 52.81 | 718000 |
2000-02-15 | 52.81 | 52.81 | 50.75 | 51.00 | 433700 |
2000-02-16 | 51.00 | 51.00 | 49.69 | 50.56 | 490900 |
2000-02-17 | 50.63 | 50.63 | 49.81 | 49.94 | 371500 |
2000-02-18 | 49.25 | 49.50 | 47.00 | 47.63 | 260000 |
2000-02-22 | 47.75 | 47.75 | 45.50 | 46.75 | 345300 |
2000-02-23 | 47.00 | 47.50 | 46.00 | 47.13 | 217500 |
2000-02-24 | 46.50 | 46.63 | 45.06 | 45.75 | 340800 |
2000-02-25 | 45.69 | 45.69 | 42.25 | 43.31 | 646100 |
2000-02-28 | 43.44 | 43.81 | 41.75 | 43.50 | 510800 |
2000-02-29 | 43.63 | 44.06 | 42.63 | 42.81 | 453700 |
2000-03-01 | 42.38 | 42.38 | 40.81 | 42.00 | 422500 |
2000-03-02 | 41.75 | 41.75 | 39.69 | 39.69 | 376000 |
2000-03-03 | 39.69 | 41.25 | 39.44 | 40.56 | 429900 |
2000-03-06 | 41.00 | 41.00 | 39.81 | 40.44 | 479300 |
2000-03-07 | 40.88 | 41.00 | 38.81 | 38.88 | 415300 |
2000-03-08 | 38.25 | 38.25 | 37.25 | 37.75 | 707200 |
2000-03-09 | 37.63 | 40.44 | 37.25 | 40.44 | 656800 |
2000-03-10 | 40.44 | 40.44 | 38.50 | 39.63 | 460900 |
2000-03-13 | 39.63 | 39.75 | 38.00 | 38.81 | 245100 |
2000-03-14 | 40.50 | 45.81 | 40.38 | 45.50 | 1053400 |
2000-03-15 | 45.50 | 49.13 | 44.38 | 46.94 | 1258500 |
2000-03-16 | 48.00 | 51.06 | 47.94 | 51.00 | 1091100 |
2000-03-17 | 51.06 | 51.88 | 49.88 | 50.44 | 921900 |
2000-03-20 | 50.19 | 51.75 | 49.44 | 50.25 | 618600 |
2000-03-21 | 50.00 | 51.94 | 50.00 | 51.88 | 486100 |
2000-03-22 | 52.00 | 52.94 | 51.06 | 52.88 | 437500 |
2000-03-23 | 52.88 | 55.06 | 52.88 | 55.00 | 725500 |
2000-03-24 | 55.00 | 55.75 | 54.75 | 55.38 | 856600 |
2000-03-27 | 55.00 | 55.50 | 54.19 | 55.00 | 612800 |
2000-03-28 | 55.00 | 56.63 | 55.00 | 56.00 | 631900 |
2000-03-29 | 55.94 | 56.88 | 55.38 | 56.00 | 401700 |
2000-03-30 | 55.75 | 55.75 | 54.38 | 54.50 | 737000 |
2000-03-31 | 54.50 | 55.38 | 54.25 | 54.25 | 1087600 |
2000-04-03 | 54.06 | 55.63 | 53.75 | 55.38 | 685100 |
2000-04-04 | 55.13 | 55.69 | 52.50 | 53.75 | 698600 |
2000-04-05 | 53.25 | 53.69 | 49.88 | 50.75 | 958000 |
2000-04-06 | 50.88 | 51.94 | 50.81 | 51.56 | 929900 |
2000-04-07 | 51.69 | 51.75 | 49.19 | 49.44 | 1038600 |
2000-04-10 | 50.00 | 50.50 | 48.31 | 48.69 | 920900 |
2000-04-11 | 48.88 | 50.50 | 48.88 | 49.94 | 747000 |
2000-04-12 | 49.56 | 51.75 | 49.56 | 50.56 | 849800 |
2000-04-13 | 50.63 | 50.94 | 49.63 | 50.13 | 519100 |
2000-04-14 | 49.88 | 49.88 | 45.00 | 45.25 | 1245900 |
2000-04-17 | 45.63 | 46.75 | 45.50 | 46.38 | 322700 |
2000-04-18 | 46.44 | 46.69 | 45.63 | 45.63 | 880800 |
2000-04-19 | 45.88 | 45.88 | 43.00 | 44.13 | 1105500 |
2000-04-20 | 43.75 | 44.00 | 43.44 | 43.75 | 604600 |
2000-04-24 | 43.69 | 43.69 | 42.44 | 42.44 | 381100 |
2000-04-25 | 43.00 | 43.63 | 42.81 | 43.50 | 318700 |
2000-04-26 | 43.50 | 44.25 | 42.75 | 43.19 | 363100 |
2000-04-27 | 43.19 | 43.31 | 42.75 | 43.13 | 403000 |
2000-04-28 | 43.06 | 43.50 | 42.75 | 43.38 | 359300 |
2000-05-01 | 43.38 | 45.81 | 43.38 | 45.31 | 345000 |
2000-05-02 | 45.31 | 45.44 | 44.38 | 44.56 | 386700 |
2000-05-03 | 44.44 | 44.81 | 44.00 | 44.56 | 542100 |
2000-05-04 | 44.25 | 45.13 | 44.19 | 44.38 | 291100 |
2000-05-05 | 44.38 | 45.44 | 44.13 | 45.44 | 263100 |
2000-05-08 | 45.19 | 45.56 | 43.94 | 44.06 | 188900 |
2000-05-09 | 44.31 | 44.44 | 43.75 | 44.13 | 205300 |
2000-05-10 | 44.38 | 44.94 | 43.38 | 43.63 | 300400 |
2000-05-11 | 43.88 | 44.63 | 43.25 | 43.56 | 373500 |
2000-05-12 | 43.75 | 43.75 | 41.69 | 42.31 | 614900 |
2000-05-15 | 42.56 | 44.94 | 42.31 | 44.69 | 387200 |
2000-05-16 | 44.50 | 45.25 | 44.38 | 44.75 | 254100 |
2000-05-17 | 44.50 | 44.81 | 44.06 | 44.81 | 308600 |
2000-05-18 | 44.81 | 45.19 | 44.50 | 44.88 | 292100 |
2000-05-19 | 44.25 | 44.75 | 44.25 | 44.75 | 585400 |
2000-05-22 | 44.69 | 45.00 | 42.69 | 43.13 | 320900 |
2000-05-23 | 43.25 | 43.25 | 42.50 | 42.69 | 137100 |
2000-05-24 | 42.94 | 43.13 | 41.38 | 41.50 | 259000 |
2000-05-25 | 41.25 | 42.25 | 41.13 | 42.19 | 389600 |
2000-05-26 | 42.31 | 42.50 | 40.81 | 40.88 | 193200 |
2000-05-30 | 40.88 | 41.56 | 40.75 | 41.38 | 350900 |
2000-05-31 | 41.13 | 41.63 | 39.75 | 39.94 | 316200 |
2000-06-01 | 40.00 | 40.19 | 39.38 | 40.13 | 467500 |
2000-06-02 | 40.63 | 41.94 | 40.50 | 41.38 | 479200 |
2000-06-05 | 41.38 | 41.56 | 39.69 | 39.88 | 402400 |
2000-06-06 | 40.00 | 40.31 | 39.31 | 39.75 | 375400 |
2000-06-07 | 39.75 | 39.75 | 38.38 | 38.75 | 426100 |
2000-06-08 | 38.88 | 39.38 | 38.56 | 38.75 | 172600 |
2000-06-09 | 38.75 | 39.06 | 37.69 | 38.19 | 299500 |
2000-06-12 | 38.38 | 38.44 | 35.25 | 35.53 | 754800 |
2000-06-13 | 35.00 | 35.50 | 33.63 | 34.75 | 1986900 |
2000-06-14 | 34.88 | 36.63 | 34.81 | 35.69 | 1584300 |
2000-06-15 | 35.13 | 35.94 | 33.25 | 33.81 | 738600 |
2000-06-16 | 32.00 | 33.44 | 32.00 | 32.03 | 643100 |
2000-06-19 | 32.00 | 32.75 | 30.50 | 30.50 | 746200 |
2000-06-20 | 30.63 | 31.13 | 30.25 | 31.06 | 709300 |
2000-06-21 | 31.06 | 31.38 | 29.38 | 29.81 | 776700 |
2000-06-22 | 30.13 | 32.50 | 30.00 | 31.69 | 571600 |
2000-06-23 | 31.81 | 31.81 | 30.44 | 30.44 | 365700 |
2000-06-26 | 31.00 | 31.31 | 30.50 | 30.94 | 617400 |
2000-06-27 | 30.63 | 31.25 | 30.50 | 30.88 | 344600 |
2000-06-28 | 31.13 | 31.25 | 30.06 | 30.59 | 327100 |
2000-06-29 | 30.56 | 30.88 | 30.00 | 30.75 | 358400 |
2000-06-30 | 30.75 | 31.63 | 30.63 | 30.81 | 852200 |
2000-07-03 | 30.88 | 32.06 | 30.88 | 32.06 | 281500 |
2000-07-05 | 31.63 | 31.88 | 30.56 | 30.88 | 524400 |
2000-07-06 | 31.00 | 31.00 | 28.88 | 29.00 | 632000 |
2000-07-07 | 29.19 | 29.56 | 28.50 | 29.00 | 721700 |
2000-07-10 | 28.94 | 30.63 | 28.94 | 30.38 | 564400 |
2000-07-11 | 30.63 | 30.75 | 29.94 | 30.63 | 540600 |
2000-07-12 | 30.56 | 30.63 | 29.38 | 29.94 | 595500 |
2000-07-13 | 29.94 | 31.25 | 29.94 | 30.88 | 473600 |
2000-07-14 | 30.81 | 31.56 | 30.81 | 31.31 | 411200 |
2000-07-17 | 31.31 | 32.25 | 31.31 | 32.19 | 595500 |
2000-07-18 | 32.13 | 33.50 | 32.00 | 32.50 | 1013600 |
2000-07-19 | 32.50 | 32.81 | 32.25 | 32.50 | 917400 |
2000-07-20 | 32.75 | 33.63 | 32.56 | 33.19 | 462800 |
2000-07-21 | 33.25 | 34.75 | 32.94 | 33.13 | 336400 |
2000-07-24 | 33.00 | 33.50 | 32.00 | 32.38 | 534000 |
2000-07-25 | 32.63 | 32.69 | 31.63 | 31.75 | 476300 |
2000-07-26 | 31.81 | 31.88 | 31.06 | 31.25 | 437900 |
2000-07-27 | 31.31 | 31.94 | 31.19 | 31.63 | 331100 |
2000-07-28 | 31.50 | 31.63 | 30.69 | 31.13 | 323900 |
2000-07-31 | 31.38 | 32.38 | 31.38 | 31.75 | 264900 |
2000-08-01 | 31.81 | 32.38 | 31.63 | 32.19 | 196400 |
2000-08-02 | 32.00 | 32.13 | 31.63 | 31.94 | 199800 |
2000-08-03 | 31.81 | 32.06 | 31.50 | 31.63 | 223700 |
2000-08-04 | 31.50 | 32.50 | 31.50 | 32.50 | 243200 |
2000-08-07 | 32.50 | 32.63 | 32.13 | 32.63 | 189000 |
2000-08-08 | 32.63 | 33.81 | 32.56 | 33.00 | 393600 |
2000-08-09 | 33.00 | 33.34 | 32.25 | 33.19 | 376400 |
2000-08-10 | 33.00 | 33.75 | 32.88 | 33.06 | 270200 |
2000-08-11 | 33.44 | 33.56 | 32.75 | 33.00 | 221300 |
2000-08-14 | 32.88 | 33.31 | 32.88 | 33.25 | 195400 |
2000-08-15 | 33.50 | 33.50 | 31.81 | 32.00 | 396300 |
2000-08-16 | 32.06 | 32.38 | 31.94 | 32.13 | 237900 |
2000-08-17 | 32.38 | 33.00 | 31.81 | 32.00 | 543600 |
2000-08-18 | 32.13 | 32.19 | 31.56 | 32.00 | 298700 |
2000-08-21 | 31.94 | 31.94 | 31.06 | 31.19 | 246200 |
2000-08-22 | 31.25 | 31.25 | 30.94 | 31.00 | 312300 |
2000-08-23 | 31.00 | 31.00 | 30.44 | 30.50 | 345800 |
2000-08-24 | 30.38 | 31.38 | 30.19 | 31.19 | 534400 |
2000-08-25 | 31.19 | 31.31 | 30.56 | 31.00 | 219700 |
2000-08-28 | 30.94 | 31.06 | 30.06 | 30.69 | 207900 |
2000-08-29 | 30.56 | 30.94 | 30.25 | 30.88 | 260700 |
2000-08-30 | 30.88 | 30.94 | 30.13 | 30.75 | 190000 |
2000-08-31 | 30.38 | 30.44 | 28.63 | 28.89 | 624100 |
2000-09-01 | 29.13 | 29.88 | 28.75 | 29.31 | 578800 |
2000-09-05 | 29.88 | 30.44 | 29.38 | 30.13 | 288700 |
2000-09-06 | 30.00 | 30.75 | 29.94 | 30.38 | 306200 |
2000-09-07 | 30.31 | 30.31 | 29.31 | 29.81 | 319400 |
2000-09-08 | 29.75 | 29.81 | 29.31 | 29.56 | 310200 |
2000-09-11 | 29.50 | 29.75 | 29.38 | 29.44 | 755800 |
2000-09-12 | 29.44 | 29.50 | 28.63 | 29.00 | 553400 |
2000-09-13 | 29.00 | 29.00 | 28.19 | 28.56 | 342000 |
2000-09-14 | 28.19 | 28.19 | 27.50 | 27.63 | 315900 |
2000-09-15 | 27.69 | 27.75 | 26.81 | 27.44 | 596400 |
2000-09-18 | 27.63 | 28.13 | 27.38 | 27.94 | 609300 |
2000-09-19 | 27.75 | 27.75 | 27.19 | 27.50 | 534100 |
2000-09-20 | 27.25 | 27.38 | 26.50 | 26.50 | 351000 |
2000-09-21 | 26.50 | 26.88 | 26.13 | 26.56 | 432300 |
2000-09-22 | 26.13 | 26.25 | 25.44 | 26.13 | 240800 |
2000-09-25 | 26.63 | 26.69 | 25.69 | 26.13 | 262900 |
2000-09-26 | 26.13 | 26.13 | 25.13 | 25.50 | 645400 |
2000-09-27 | 25.75 | 26.69 | 25.50 | 26.13 | 474300 |
2000-09-28 | 26.13 | 26.75 | 26.00 | 26.56 | 1692200 |
2000-09-29 | 26.75 | 26.81 | 26.00 | 26.31 | 427400 |
2000-10-02 | 27.00 | 27.06 | 26.50 | 26.63 | 1363300 |
2000-10-03 | 27.00 | 27.50 | 26.13 | 26.25 | 557200 |
2000-10-04 | 26.50 | 27.13 | 26.25 | 27.13 | 725600 |
2000-10-05 | 27.50 | 27.69 | 26.56 | 26.88 | 522800 |
2000-10-06 | 26.75 | 26.75 | 26.19 | 26.63 | 331100 |
2000-10-09 | 26.81 | 27.31 | 26.75 | 26.94 | 370300 |
2000-10-10 | 27.00 | 27.44 | 26.25 | 26.31 | 541500 |
2000-10-11 | 26.31 | 26.31 | 25.50 | 25.81 | 268300 |
2000-10-12 | 26.00 | 26.00 | 24.50 | 25.00 | 635600 |
2000-10-13 | 25.06 | 26.38 | 24.88 | 25.50 | 489500 |
2000-10-16 | 25.75 | 26.88 | 25.31 | 26.56 | 585900 |
2000-10-17 | 26.50 | 26.56 | 24.31 | 24.63 | 764500 |
2000-10-18 | 24.38 | 25.13 | 24.38 | 24.88 | 289900 |
2000-10-19 | 25.38 | 26.13 | 25.00 | 26.06 | 385700 |
2000-10-20 | 25.88 | 26.19 | 25.25 | 25.44 | 402800 |
2000-10-23 | 25.69 | 27.31 | 25.50 | 26.31 | 460000 |
2000-10-24 | 26.56 | 27.06 | 26.13 | 26.38 | 247900 |
2000-10-25 | 26.38 | 26.38 | 25.50 | 26.00 | 226400 |
2000-10-26 | 26.13 | 27.63 | 26.13 | 27.25 | 367700 |
2000-10-27 | 27.25 | 30.25 | 27.25 | 30.00 | 640500 |
2000-10-30 | 30.00 | 31.06 | 29.81 | 30.81 | 473300 |
2000-10-31 | 30.88 | 33.00 | 30.75 | 31.94 | 585700 |
2000-11-01 | 31.63 | 33.25 | 31.63 | 32.63 | 366900 |
2000-11-02 | 32.44 | 33.44 | 32.38 | 33.13 | 313700 |
2000-11-03 | 32.75 | 32.75 | 31.81 | 32.06 | 309100 |
2000-11-06 | 32.25 | 32.75 | 32.06 | 32.25 | 284800 |
2000-11-07 | 32.25 | 32.56 | 31.88 | 32.00 | 473600 |
2000-11-08 | 32.25 | 33.88 | 32.06 | 33.63 | 351800 |
2000-11-09 | 33.44 | 35.81 | 33.44 | 35.69 | 751500 |
2000-11-10 | 35.00 | 35.00 | 33.63 | 33.88 | 545800 |
2000-11-13 | 34.06 | 35.00 | 33.56 | 34.94 | 410700 |
2000-11-14 | 34.94 | 36.88 | 34.81 | 36.56 | 571700 |
2000-11-15 | 36.25 | 37.00 | 35.69 | 35.69 | 694900 |
2000-11-16 | 35.88 | 35.88 | 34.75 | 35.44 | 337300 |
2000-11-17 | 35.25 | 36.56 | 35.19 | 36.56 | 332300 |
2000-11-20 | 36.56 | 36.56 | 35.38 | 35.88 | 415300 |
2000-11-21 | 35.94 | 35.94 | 34.88 | 35.00 | 413100 |
2000-11-22 | 35.13 | 35.13 | 34.50 | 34.81 | 235300 |
2000-11-24 | 34.81 | 35.63 | 34.81 | 35.50 | 144900 |
2000-11-27 | 36.00 | 37.25 | 35.94 | 36.38 | 395800 |
2000-11-28 | 36.13 | 36.19 | 35.50 | 36.00 | 348300 |
2000-11-29 | 36.38 | 37.31 | 36.25 | 37.00 | 259400 |
2000-11-30 | 36.00 | 36.94 | 35.94 | 36.56 | 505900 |
2000-12-01 | 36.44 | 37.63 | 36.44 | 37.38 | 449000 |
2000-12-04 | 37.56 | 38.50 | 37.56 | 38.19 | 344600 |
2000-12-05 | 38.38 | 40.00 | 38.25 | 39.50 | 523100 |
2000-12-06 | 39.88 | 39.88 | 38.38 | 38.50 | 322800 |
2000-12-07 | 38.50 | 38.50 | 37.31 | 37.38 | 250900 |
2000-12-08 | 37.38 | 37.88 | 36.88 | 37.25 | 516200 |
2000-12-11 | 36.63 | 37.06 | 35.75 | 36.75 | 517100 |
2000-12-12 | 36.94 | 37.94 | 36.63 | 37.00 | 445700 |
2000-12-13 | 36.75 | 37.56 | 36.56 | 36.56 | 212600 |
2000-12-14 | 36.31 | 36.44 | 35.19 | 35.25 | 320000 |
2000-12-15 | 34.50 | 34.69 | 33.38 | 33.94 | 866100 |
2000-12-18 | 33.00 | 33.75 | 31.75 | 32.94 | 795000 |
2000-12-19 | 33.13 | 34.63 | 32.75 | 33.63 | 422300 |
2000-12-20 | 33.69 | 33.69 | 32.50 | 32.75 | 290000 |
2000-12-21 | 32.81 | 32.81 | 32.38 | 32.50 | 384300 |
2000-12-22 | 32.50 | 33.94 | 31.94 | 33.56 | 409100 |
2000-12-26 | 33.38 | 33.63 | 32.44 | 33.44 | 230600 |
2000-12-27 | 33.50 | 36.63 | 32.94 | 36.06 | 575100 |
2000-12-28 | 35.56 | 36.00 | 34.81 | 35.69 | 221600 |
2000-12-29 | 36.13 | 37.50 | 35.38 | 36.50 | 387000 |
2001-01-02 | 35.75 | 36.81 | 35.44 | 36.06 | 614000 |
2001-01-03 | 36.06 | 37.56 | 35.56 | 37.56 | 374700 |
2001-01-04 | 37.31 | 38.13 | 36.94 | 38.00 | 367800 |
2001-01-05 | 38.63 | 38.63 | 37.13 | 37.63 | 281900 |
2001-01-08 | 37.25 | 38.00 | 35.75 | 36.63 | 303800 |
2001-01-09 | 35.50 | 36.94 | 35.50 | 36.06 | 254900 |
2001-01-10 | 36.38 | 37.38 | 35.88 | 37.31 | 218300 |
2001-01-11 | 36.81 | 37.50 | 36.63 | 37.06 | 167900 |
2001-01-12 | 37.13 | 37.63 | 36.56 | 36.88 | 321900 |
2001-01-16 | 35.94 | 36.56 | 35.63 | 36.50 | 371300 |
2001-01-17 | 36.50 | 37.50 | 36.44 | 36.69 | 301800 |
2001-01-18 | 36.63 | 36.69 | 35.38 | 36.06 | 312400 |
2001-01-19 | 36.06 | 36.69 | 35.38 | 36.06 | 191100 |
2001-01-22 | 35.50 | 36.13 | 35.19 | 36.00 | 152200 |
2001-01-23 | 35.88 | 36.25 | 35.44 | 35.88 | 206000 |
2001-01-24 | 35.63 | 37.06 | 35.50 | 36.75 | 249000 |
2001-01-25 | 36.69 | 37.13 | 35.88 | 36.81 | 331400 |
2001-01-26 | 36.63 | 37.00 | 35.44 | 36.13 | 271300 |
2001-01-29 | 36.20 | 37.00 | 35.25 | 36.00 | 281400 |
2001-01-30 | 36.50 | 38.06 | 36.50 | 37.00 | 608900 |
2001-01-31 | 37.50 | 39.78 | 37.35 | 39.38 | 1086200 |
2001-02-01 | 38.20 | 38.21 | 37.05 | 37.46 | 699900 |
2001-02-02 | 37.25 | 37.60 | 37.02 | 37.26 | 261800 |
2001-02-05 | 37.35 | 37.76 | 37.08 | 37.35 | 342900 |
2001-02-06 | 37.51 | 37.65 | 36.05 | 36.39 | 404000 |
2001-02-07 | 35.90 | 37.05 | 35.90 | 36.85 | 207200 |
2001-02-08 | 36.80 | 36.80 | 35.82 | 36.40 | 495300 |
2001-02-09 | 36.35 | 36.55 | 35.70 | 35.96 | 153000 |
2001-02-12 | 35.55 | 35.96 | 35.35 | 35.85 | 155600 |
2001-02-13 | 35.83 | 36.44 | 35.50 | 36.14 | 175400 |
2001-02-14 | 35.70 | 36.32 | 35.35 | 35.69 | 247600 |
2001-02-15 | 35.85 | 36.50 | 35.56 | 36.28 | 272600 |
2001-02-16 | 36.51 | 36.71 | 34.40 | 35.18 | 377300 |
2001-02-20 | 35.00 | 35.90 | 34.90 | 35.17 | 248800 |
2001-02-21 | 35.00 | 35.00 | 34.16 | 34.19 | 201400 |
2001-02-22 | 34.20 | 34.24 | 33.50 | 34.10 | 237800 |
2001-02-23 | 34.00 | 34.01 | 32.70 | 33.44 | 244400 |
2001-02-26 | 33.55 | 35.10 | 33.54 | 35.02 | 281600 |
2001-02-27 | 35.50 | 35.70 | 35.00 | 35.07 | 291800 |
2001-02-28 | 35.45 | 35.54 | 34.64 | 35.01 | 368400 |
2001-03-01 | 34.76 | 35.10 | 34.44 | 35.01 | 468600 |
2001-03-02 | 34.60 | 36.50 | 34.50 | 35.94 | 556200 |
2001-03-05 | 35.94 | 37.15 | 35.94 | 36.82 | 732500 |
2001-03-06 | 36.82 | 37.18 | 36.50 | 36.66 | 230600 |
2001-03-07 | 36.91 | 37.16 | 36.80 | 37.06 | 279200 |
2001-03-08 | 37.50 | 37.50 | 36.85 | 37.13 | 183000 |
2001-03-09 | 36.35 | 36.90 | 36.21 | 36.73 | 168700 |
2001-03-12 | 35.70 | 36.20 | 35.10 | 35.28 | 283400 |
2001-03-13 | 35.20 | 35.67 | 33.80 | 34.23 | 423700 |
2001-03-14 | 34.05 | 34.05 | 33.12 | 33.49 | 250700 |
2001-03-15 | 33.70 | 33.84 | 33.52 | 33.67 | 274600 |
2001-03-16 | 33.00 | 33.50 | 31.85 | 31.99 | 728200 |
2001-03-19 | 32.00 | 32.00 | 30.80 | 31.09 | 813700 |
2001-03-20 | 31.09 | 32.20 | 30.90 | 31.14 | 400600 |
2001-03-21 | 31.26 | 31.38 | 30.13 | 30.28 | 426300 |
2001-03-22 | 29.85 | 30.40 | 29.51 | 30.23 | 817600 |
2001-03-23 | 30.40 | 31.10 | 30.23 | 30.96 | 564900 |
2001-03-26 | 30.90 | 32.50 | 30.79 | 32.37 | 559300 |
2001-03-27 | 32.30 | 33.02 | 32.00 | 32.95 | 436500 |
2001-03-28 | 32.55 | 33.57 | 32.30 | 33.02 | 448700 |
2001-03-29 | 33.02 | 34.45 | 33.02 | 33.76 | 487600 |
2001-03-30 | 33.77 | 34.10 | 33.70 | 33.85 | 684000 |
2001-04-02 | 33.70 | 34.13 | 32.92 | 33.04 | 295100 |
2001-04-03 | 33.25 | 33.40 | 32.15 | 32.20 | 258200 |
2001-04-04 | 32.20 | 33.26 | 32.00 | 32.90 | 308100 |
2001-04-05 | 32.95 | 34.30 | 32.90 | 34.17 | 213200 |
2001-04-06 | 34.42 | 34.42 | 33.16 | 33.65 | 454300 |
2001-04-09 | 33.50 | 34.67 | 33.26 | 33.98 | 264200 |
2001-04-10 | 33.90 | 34.95 | 33.85 | 34.49 | 322600 |
2001-04-11 | 34.60 | 34.60 | 33.89 | 34.02 | 285100 |
2001-04-12 | 33.90 | 34.03 | 33.30 | 33.42 | 340000 |
2001-04-16 | 33.40 | 33.97 | 33.05 | 33.40 | 302900 |
2001-04-17 | 33.15 | 33.58 | 33.15 | 33.51 | 275000 |
2001-04-18 | 33.50 | 36.37 | 33.20 | 35.87 | 565500 |
2001-04-19 | 36.20 | 36.20 | 35.00 | 35.47 | 481100 |
2001-04-20 | 35.40 | 35.50 | 34.90 | 34.96 | 221600 |
2001-04-23 | 34.95 | 36.95 | 34.95 | 36.79 | 905600 |
2001-04-24 | 37.35 | 37.75 | 36.90 | 37.50 | 718400 |
2001-04-25 | 37.85 | 38.70 | 37.85 | 38.00 | 572400 |
2001-04-26 | 37.85 | 38.60 | 37.85 | 38.49 | 480900 |
2001-04-27 | 38.90 | 39.25 | 38.55 | 38.92 | 339800 |
2001-04-30 | 39.05 | 39.16 | 38.73 | 38.78 | 693000 |
2001-05-01 | 38.80 | 39.76 | 38.80 | 39.70 | 424300 |
2001-05-02 | 39.60 | 40.70 | 39.47 | 40.01 | 552500 |
2001-05-03 | 39.45 | 39.60 | 38.55 | 39.00 | 394600 |
2001-05-04 | 39.00 | 39.48 | 38.68 | 39.39 | 228900 |
2001-05-07 | 39.14 | 40.05 | 39.14 | 39.46 | 412000 |
2001-05-08 | 39.75 | 40.30 | 39.67 | 39.89 | 772700 |
2001-05-09 | 39.75 | 40.35 | 39.70 | 40.03 | 466000 |
2001-05-10 | 40.25 | 41.05 | 40.04 | 40.83 | 343000 |
2001-05-11 | 40.70 | 41.38 | 40.70 | 40.81 | 288200 |
2001-05-14 | 40.81 | 40.81 | 40.48 | 40.61 | 433200 |
2001-05-15 | 40.70 | 41.30 | 40.65 | 41.00 | 371600 |
2001-05-16 | 40.97 | 41.70 | 40.97 | 41.66 | 669300 |
2001-05-17 | 41.66 | 42.47 | 41.62 | 42.35 | 508700 |
2001-05-18 | 42.35 | 42.80 | 42.10 | 42.80 | 471300 |
2001-05-21 | 42.80 | 43.61 | 42.38 | 43.60 | 445200 |
2001-05-22 | 43.40 | 43.53 | 43.00 | 43.32 | 321000 |
2001-05-23 | 43.45 | 43.45 | 42.65 | 42.92 | 476100 |
2001-05-24 | 42.80 | 43.10 | 42.00 | 42.49 | 363500 |
2001-05-25 | 42.55 | 42.90 | 42.30 | 42.70 | 277800 |
2001-05-29 | 42.70 | 44.05 | 42.45 | 43.29 | 951900 |
2001-05-30 | 43.30 | 43.80 | 43.30 | 43.45 | 565900 |
2001-05-31 | 43.46 | 44.60 | 43.46 | 44.19 | 697000 |
2001-06-01 | 44.60 | 44.65 | 43.71 | 44.58 | 531800 |
2001-06-04 | 44.18 | 44.96 | 43.85 | 44.79 | 399800 |
2001-06-05 | 44.78 | 45.02 | 44.32 | 44.91 | 557500 |
2001-06-06 | 44.95 | 45.09 | 44.55 | 44.61 | 354000 |
2001-06-07 | 44.70 | 45.67 | 44.70 | 45.67 | 272000 |
2001-06-08 | 46.25 | 48.00 | 46.10 | 46.35 | 935200 |
2001-06-11 | 46.15 | 46.30 | 44.50 | 44.79 | 1294700 |
2001-06-12 | 44.35 | 44.47 | 43.78 | 44.05 | 463000 |
2001-06-13 | 44.15 | 44.50 | 43.60 | 43.88 | 391600 |
2001-06-14 | 43.88 | 43.93 | 42.62 | 42.72 | 281300 |
2001-06-15 | 42.00 | 43.25 | 41.82 | 43.07 | 574200 |
2001-06-18 | 42.70 | 43.15 | 42.10 | 42.35 | 317800 |
2001-06-19 | 42.60 | 43.07 | 41.61 | 41.63 | 358400 |
2001-06-20 | 41.61 | 42.12 | 41.51 | 41.91 | 250100 |
2001-06-21 | 41.91 | 42.50 | 41.70 | 42.44 | 360300 |
2001-06-22 | 42.30 | 42.50 | 41.94 | 42.07 | 144600 |
2001-06-25 | 42.20 | 42.36 | 41.36 | 41.49 | 145300 |
2001-06-26 | 41.00 | 41.99 | 40.84 | 41.85 | 225700 |
2001-06-27 | 41.65 | 41.95 | 41.10 | 41.53 | 357400 |
2001-06-28 | 41.52 | 42.10 | 41.52 | 41.85 | 254100 |
2001-06-29 | 41.60 | 41.81 | 40.70 | 41.16 | 529600 |
2001-07-02 | 41.30 | 41.80 | 40.80 | 41.60 | 310500 |
2001-07-03 | 41.80 | 42.50 | 41.26 | 42.41 | 113600 |
2001-07-05 | 42.25 | 42.54 | 41.76 | 42.50 | 392400 |
2001-07-06 | 42.50 | 42.50 | 40.21 | 40.30 | 501400 |
2001-07-09 | 40.37 | 40.67 | 39.45 | 39.75 | 565800 |
2001-07-10 | 39.70 | 39.99 | 39.30 | 39.56 | 203000 |
2001-07-11 | 39.22 | 39.50 | 38.77 | 39.18 | 393700 |
2001-07-12 | 39.18 | 40.90 | 39.11 | 40.60 | 341700 |
2001-07-13 | 40.35 | 40.65 | 39.96 | 40.19 | 312600 |
2001-07-16 | 40.30 | 41.00 | 40.25 | 40.34 | 202000 |
2001-07-17 | 40.25 | 41.36 | 40.25 | 41.11 | 311400 |
2001-07-18 | 40.80 | 42.05 | 40.80 | 41.85 | 242000 |
2001-07-19 | 42.30 | 42.55 | 41.89 | 42.18 | 329700 |
2001-07-20 | 42.00 | 42.40 | 41.55 | 41.84 | 391700 |
2001-07-23 | 41.84 | 42.45 | 40.95 | 42.04 | 336600 |
2001-07-24 | 42.00 | 42.15 | 41.02 | 41.12 | 296100 |
2001-07-25 | 41.11 | 42.00 | 41.11 | 41.96 | 203300 |
2001-07-26 | 41.80 | 42.42 | 41.45 | 42.35 | 308100 |
2001-07-27 | 42.30 | 42.39 | 42.00 | 42.20 | 441700 |
2001-07-30 | 42.25 | 42.48 | 41.90 | 42.20 | 257000 |
2001-07-31 | 42.10 | 42.25 | 41.90 | 42.10 | 244200 |
2001-08-01 | 42.05 | 42.98 | 42.03 | 42.26 | 217500 |
2001-08-02 | 42.45 | 42.55 | 41.23 | 41.63 | 328000 |
2001-08-03 | 41.65 | 41.73 | 41.00 | 41.40 | 267600 |
2001-08-06 | 41.60 | 42.00 | 40.75 | 41.00 | 178500 |
2001-08-07 | 40.50 | 41.22 | 40.50 | 40.81 | 174600 |
2001-08-08 | 40.82 | 40.99 | 40.47 | 40.50 | 172000 |
2001-08-09 | 40.70 | 40.80 | 40.00 | 40.28 | 241400 |
2001-08-10 | 40.15 | 40.45 | 39.90 | 40.10 | 213700 |
2001-08-13 | 40.20 | 40.24 | 39.31 | 39.65 | 259000 |
2001-08-14 | 39.50 | 40.30 | 39.50 | 39.90 | 327600 |
2001-08-15 | 39.90 | 40.60 | 39.90 | 40.57 | 409100 |
2001-08-16 | 40.51 | 40.95 | 40.37 | 40.92 | 438700 |
2001-08-17 | 40.92 | 41.00 | 39.92 | 40.33 | 224100 |
2001-08-20 | 40.08 | 41.00 | 40.00 | 40.98 | 518500 |
2001-08-21 | 40.98 | 41.94 | 40.87 | 41.00 | 235700 |
2001-08-22 | 41.15 | 41.89 | 40.50 | 41.45 | 246300 |
2001-08-23 | 41.30 | 42.25 | 41.25 | 41.80 | 212900 |
2001-08-24 | 41.20 | 41.68 | 41.02 | 41.38 | 290500 |
2001-08-27 | 41.38 | 41.38 | 41.03 | 41.12 | 349200 |
2001-08-28 | 41.20 | 41.44 | 40.96 | 41.44 | 510400 |
2001-08-29 | 42.00 | 42.01 | 41.20 | 41.32 | 190200 |
2001-08-30 | 42.00 | 42.45 | 41.35 | 41.81 | 392500 |
2001-08-31 | 41.75 | 42.89 | 41.58 | 42.31 | 288500 |
2001-09-04 | 42.65 | 43.50 | 42.45 | 42.62 | 308200 |
2001-09-05 | 42.73 | 43.96 | 42.50 | 43.45 | 440400 |
2001-09-06 | 43.60 | 45.25 | 43.12 | 44.93 | 917800 |
2001-09-07 | 44.50 | 44.85 | 43.75 | 43.80 | 736500 |
2001-09-10 | 43.45 | 44.23 | 42.50 | 43.14 | 660600 |
2001-09-17 | 43.30 | 43.30 | 40.96 | 41.01 | 460100 |
2001-09-18 | 40.76 | 42.24 | 40.45 | 41.46 | 352600 |
2001-09-19 | 41.47 | 42.40 | 39.61 | 40.88 | 659500 |
2001-09-20 | 40.88 | 41.00 | 39.22 | 39.22 | 538300 |
2001-09-21 | 39.23 | 39.23 | 36.86 | 36.87 | 1128700 |
2001-09-24 | 37.35 | 38.23 | 37.27 | 38.00 | 768300 |
2001-09-25 | 37.80 | 38.15 | 37.73 | 38.00 | 518000 |
2001-09-26 | 38.25 | 38.45 | 37.76 | 37.90 | 509000 |
2001-09-27 | 38.20 | 38.25 | 37.98 | 38.12 | 625300 |
2001-09-28 | 38.12 | 39.24 | 37.85 | 38.85 | 620300 |
2001-10-01 | 38.75 | 39.04 | 37.85 | 38.70 | 305300 |
2001-10-02 | 38.70 | 39.95 | 38.70 | 39.64 | 357600 |
2001-10-03 | 39.44 | 40.56 | 39.00 | 40.17 | 475100 |
2001-10-04 | 40.30 | 40.98 | 40.15 | 40.18 | 299000 |
2001-10-05 | 40.30 | 40.89 | 39.70 | 40.73 | 213800 |
2001-10-08 | 40.98 | 41.15 | 40.30 | 40.72 | 186100 |
2001-10-09 | 40.50 | 41.00 | 40.15 | 40.43 | 169800 |
2001-10-10 | 40.43 | 42.80 | 40.29 | 42.50 | 427100 |
2001-10-11 | 42.60 | 44.00 | 42.50 | 43.62 | 499000 |
2001-10-12 | 42.92 | 43.30 | 42.45 | 43.11 | 235000 |
2001-10-15 | 42.95 | 43.50 | 42.11 | 42.63 | 499700 |
2001-10-16 | 42.88 | 43.65 | 42.46 | 43.42 | 498500 |
2001-10-17 | 43.42 | 43.50 | 43.00 | 43.25 | 581500 |
2001-10-18 | 43.15 | 43.45 | 43.00 | 43.07 | 632600 |
2001-10-19 | 43.06 | 43.40 | 43.06 | 43.26 | 340400 |
2001-10-22 | 43.40 | 44.65 | 43.40 | 44.30 | 297400 |
2001-10-23 | 43.50 | 43.73 | 42.25 | 42.64 | 595400 |
2001-10-24 | 42.89 | 43.48 | 42.53 | 43.36 | 284600 |
2001-10-25 | 42.90 | 43.18 | 42.19 | 43.02 | 350400 |
2001-10-26 | 42.93 | 43.60 | 42.88 | 43.43 | 355000 |
2001-10-29 | 43.15 | 43.50 | 42.99 | 43.00 | 349600 |
2001-10-30 | 43.25 | 43.43 | 42.70 | 42.92 | 313300 |
2001-10-31 | 42.80 | 43.89 | 42.72 | 43.30 | 398600 |
2001-11-01 | 43.00 | 43.80 | 42.65 | 43.68 | 281200 |
2001-11-02 | 43.55 | 44.92 | 43.53 | 44.50 | 194500 |
2001-11-05 | 44.50 | 44.95 | 44.00 | 44.77 | 410200 |
2001-11-06 | 44.52 | 45.75 | 44.45 | 45.75 | 245500 |
2001-11-07 | 45.15 | 45.61 | 45.00 | 45.05 | 614300 |
2001-11-08 | 45.40 | 45.49 | 45.02 | 45.09 | 404300 |
2001-11-09 | 44.95 | 45.20 | 44.80 | 44.99 | 159900 |
2001-11-12 | 44.75 | 44.75 | 43.78 | 44.53 | 354400 |
2001-11-13 | 44.30 | 45.10 | 44.30 | 45.10 | 320000 |
2001-11-14 | 45.10 | 45.49 | 45.00 | 45.36 | 378400 |
2001-11-15 | 45.45 | 45.61 | 45.25 | 45.57 | 430100 |
2001-11-16 | 45.50 | 45.83 | 45.45 | 45.69 | 263800 |
2001-11-19 | 45.90 | 46.20 | 45.89 | 46.05 | 355000 |
2001-11-20 | 46.20 | 46.20 | 45.71 | 45.93 | 240400 |
2001-11-21 | 45.94 | 45.94 | 45.15 | 45.25 | 232100 |
2001-11-23 | 44.85 | 45.58 | 44.85 | 45.52 | 232500 |
2001-11-26 | 45.70 | 46.21 | 45.40 | 46.04 | 453500 |
2001-11-27 | 46.00 | 47.70 | 45.66 | 47.02 | 528400 |
2001-11-28 | 46.92 | 47.15 | 46.58 | 46.91 | 250100 |
2001-11-29 | 46.91 | 47.75 | 46.56 | 47.57 | 467500 |
2001-11-30 | 47.35 | 47.36 | 46.70 | 46.80 | 517600 |
2001-12-03 | 46.95 | 47.00 | 45.59 | 46.32 | 325200 |
2001-12-04 | 46.30 | 46.85 | 46.25 | 46.70 | 612400 |
2001-12-05 | 46.55 | 48.17 | 46.55 | 47.85 | 936100 |
2001-12-06 | 48.15 | 48.15 | 47.46 | 47.90 | 546400 |
2001-12-07 | 47.90 | 48.50 | 47.59 | 48.03 | 205200 |
2001-12-10 | 48.03 | 48.05 | 47.25 | 47.30 | 235800 |
2001-12-11 | 46.85 | 47.31 | 46.60 | 47.24 | 348900 |
2001-12-12 | 47.42 | 47.42 | 46.35 | 46.85 | 517900 |
2001-12-13 | 45.00 | 46.10 | 44.23 | 45.55 | 1216000 |
2001-12-14 | 45.70 | 46.82 | 45.29 | 46.64 | 692000 |
2001-12-17 | 46.89 | 47.42 | 46.70 | 47.22 | 339400 |
2001-12-18 | 47.80 | 48.10 | 47.48 | 47.62 | 345800 |
2001-12-19 | 47.60 | 47.61 | 46.73 | 47.08 | 386000 |
2001-12-20 | 47.25 | 47.44 | 46.80 | 47.08 | 230200 |
2001-12-21 | 47.19 | 48.05 | 47.12 | 47.95 | 573100 |
2001-12-24 | 47.95 | 48.72 | 47.95 | 48.30 | 147600 |
2001-12-26 | 48.30 | 48.75 | 47.71 | 47.82 | 310300 |
2001-12-27 | 48.02 | 48.15 | 47.44 | 47.74 | 405700 |
2001-12-28 | 47.74 | 48.65 | 47.50 | 48.52 | 446000 |
2001-12-31 | 48.05 | 48.99 | 48.00 | 48.00 | 198200 |
2002-01-02 | 47.50 | 47.86 | 46.60 | 47.81 | 282000 |
2002-01-03 | 47.70 | 49.15 | 47.60 | 48.89 | 438500 |
2002-01-04 | 48.85 | 49.45 | 48.70 | 49.18 | 344100 |
2002-01-07 | 49.50 | 49.60 | 48.86 | 49.03 | 601100 |
2002-01-08 | 49.00 | 49.20 | 48.81 | 49.05 | 232300 |
2002-01-09 | 49.00 | 49.87 | 49.00 | 49.44 | 375400 |
2002-01-10 | 49.30 | 49.87 | 49.30 | 49.67 | 407500 |
2002-01-11 | 49.20 | 49.44 | 48.55 | 49.23 | 340000 |
2002-01-14 | 48.99 | 49.10 | 48.55 | 48.97 | 255800 |
2002-01-15 | 48.82 | 48.85 | 48.29 | 48.46 | 571900 |
2002-01-16 | 48.55 | 48.61 | 48.18 | 48.18 | 412000 |
2002-01-17 | 48.50 | 48.50 | 47.95 | 48.45 | 314000 |
2002-01-18 | 48.28 | 49.15 | 48.28 | 49.02 | 318400 |
2002-01-22 | 49.10 | 50.09 | 49.10 | 49.63 | 416000 |
2002-01-23 | 49.64 | 50.65 | 49.59 | 50.15 | 386100 |
2002-01-24 | 50.07 | 53.08 | 50.00 | 52.74 | 525500 |
2002-01-25 | 52.15 | 53.48 | 51.66 | 53.31 | 601800 |
2002-01-28 | 52.73 | 53.49 | 52.34 | 53.43 | 658800 |
2002-01-29 | 53.90 | 54.20 | 52.24 | 53.07 | 923000 |
2002-01-30 | 52.40 | 52.95 | 51.55 | 52.78 | 693400 |
2002-01-31 | 52.78 | 54.30 | 52.67 | 54.30 | 415400 |
2002-02-01 | 54.75 | 55.30 | 53.61 | 54.29 | 485300 |
2002-02-04 | 54.30 | 54.62 | 53.70 | 53.74 | 571400 |
2002-02-05 | 53.05 | 54.19 | 52.85 | 53.50 | 902300 |
2002-02-06 | 53.50 | 54.55 | 53.50 | 54.06 | 881100 |
2002-02-07 | 53.41 | 54.41 | 53.41 | 53.99 | 406100 |
2002-02-08 | 53.70 | 54.50 | 53.70 | 54.47 | 289700 |
2002-02-11 | 54.35 | 54.95 | 54.12 | 54.26 | 492000 |
2002-02-12 | 54.26 | 54.45 | 53.35 | 54.41 | 355700 |
2002-02-13 | 54.32 | 54.55 | 53.71 | 54.11 | 506500 |
2002-02-14 | 53.98 | 54.15 | 53.53 | 53.94 | 455300 |
2002-02-15 | 54.00 | 55.24 | 54.00 | 54.29 | 472600 |
2002-02-19 | 54.29 | 54.60 | 53.38 | 53.38 | 613300 |
2002-02-20 | 53.38 | 54.74 | 53.26 | 54.53 | 401000 |
2002-02-21 | 54.53 | 55.03 | 53.97 | 54.08 | 479700 |
2002-02-22 | 53.90 | 55.24 | 53.80 | 55.02 | 266900 |
2002-02-25 | 54.90 | 56.65 | 54.90 | 54.90 | 383500 |
2002-02-26 | 57.25 | 57.68 | 56.42 | 57.07 | 647100 |
2002-02-27 | 57.00 | 58.50 | 56.45 | 58.38 | 888000 |
2002-02-28 | 58.38 | 59.40 | 58.38 | 59.27 | 748700 |
2002-03-01 | 59.10 | 59.29 | 57.00 | 57.49 | 1106200 |
2002-03-04 | 56.50 | 58.55 | 56.50 | 58.41 | 722400 |
2002-03-05 | 58.53 | 58.67 | 57.65 | 57.99 | 583400 |
2002-03-06 | 57.90 | 58.95 | 57.90 | 58.55 | 377600 |
2002-03-07 | 58.55 | 58.78 | 57.45 | 57.78 | 320900 |
2002-03-08 | 57.95 | 58.23 | 57.61 | 58.16 | 383900 |
2002-03-11 | 58.05 | 58.50 | 57.53 | 58.50 | 448200 |
2002-03-12 | 58.25 | 58.30 | 57.51 | 57.88 | 335500 |
2002-03-13 | 57.88 | 57.89 | 55.62 | 56.01 | 1028300 |
2002-03-14 | 56.30 | 57.25 | 55.66 | 56.50 | 1128400 |
2002-03-15 | 56.40 | 56.78 | 56.15 | 56.50 | 713400 |
2002-03-18 | 56.49 | 56.50 | 55.70 | 55.87 | 436600 |
2002-03-19 | 55.90 | 57.30 | 55.90 | 56.98 | 461900 |
2002-03-20 | 56.90 | 58.20 | 56.70 | 57.98 | 331600 |
2002-03-21 | 57.98 | 58.14 | 56.00 | 56.46 | 338900 |
2002-03-22 | 56.21 | 56.80 | 55.50 | 56.10 | 308200 |
2002-03-25 | 56.00 | 56.26 | 54.60 | 54.74 | 169600 |
2002-03-26 | 54.71 | 55.85 | 54.71 | 55.14 | 428100 |
2002-03-27 | 55.15 | 56.00 | 55.15 | 55.39 | 251900 |
2002-03-28 | 55.59 | 56.54 | 55.59 | 56.23 | 330800 |
2002-04-01 | 56.05 | 56.05 | 54.55 | 55.40 | 361400 |
2002-04-02 | 55.30 | 56.05 | 55.10 | 55.80 | 377100 |
2002-04-03 | 55.90 | 55.90 | 54.60 | 54.94 | 377000 |
2002-04-04 | 54.84 | 56.40 | 54.76 | 56.29 | 282400 |
2002-04-05 | 56.60 | 57.41 | 56.25 | 56.83 | 237600 |
2002-04-08 | 56.00 | 57.06 | 55.90 | 56.57 | 226200 |
2002-04-09 | 56.75 | 57.33 | 56.72 | 57.13 | 242300 |
2002-04-10 | 57.35 | 58.38 | 57.30 | 58.26 | 280300 |
2002-04-11 | 58.20 | 58.88 | 57.60 | 57.61 | 225500 |
2002-04-12 | 57.61 | 57.80 | 56.82 | 57.36 | 272700 |
2002-04-15 | 57.80 | 57.99 | 56.30 | 56.50 | 418800 |
2002-04-16 | 56.90 | 58.93 | 56.90 | 58.82 | 456300 |
2002-04-17 | 58.95 | 59.00 | 58.25 | 58.47 | 530800 |
2002-04-18 | 58.65 | 58.65 | 56.59 | 56.88 | 314700 |
2002-04-19 | 57.13 | 58.02 | 57.05 | 57.15 | 278000 |
2002-04-22 | 57.23 | 57.23 | 54.55 | 54.95 | 542100 |
2002-04-23 | 54.95 | 55.79 | 54.59 | 54.61 | 343400 |
2002-04-24 | 54.85 | 55.11 | 53.80 | 53.99 | 462700 |
2002-04-25 | 54.00 | 54.78 | 53.99 | 54.65 | 477700 |
2002-04-26 | 54.70 | 55.84 | 54.43 | 55.05 | 325000 |
2002-04-29 | 55.00 | 55.40 | 54.36 | 54.44 | 288600 |
2002-04-30 | 54.70 | 57.09 | 54.60 | 56.07 | 453200 |
2002-05-01 | 55.90 | 56.40 | 54.87 | 55.36 | 355200 |
2002-05-02 | 55.40 | 55.79 | 54.80 | 54.97 | 347500 |
2002-05-03 | 54.97 | 54.98 | 53.50 | 53.90 | 498200 |
2002-05-06 | 53.90 | 53.90 | 51.97 | 52.21 | 626200 |
2002-05-07 | 52.39 | 54.60 | 52.38 | 54.00 | 748900 |
2002-05-08 | 54.15 | 54.89 | 54.02 | 54.60 | 411100 |
2002-05-09 | 54.40 | 54.40 | 53.40 | 53.40 | 327500 |
2002-05-10 | 53.30 | 53.41 | 52.20 | 52.35 | 277300 |
2002-05-13 | 52.35 | 53.25 | 52.28 | 52.70 | 147900 |
2002-05-14 | 53.10 | 54.42 | 53.02 | 54.38 | 404600 |
2002-05-15 | 54.13 | 54.90 | 53.85 | 54.19 | 190600 |
2002-05-16 | 54.20 | 54.90 | 54.15 | 54.47 | 276600 |
2002-05-17 | 54.70 | 55.25 | 54.55 | 55.25 | 438300 |
2002-05-20 | 55.25 | 55.65 | 55.00 | 55.02 | 253200 |
2002-05-21 | 54.90 | 55.40 | 54.02 | 54.07 | 159700 |
2002-05-22 | 54.20 | 55.10 | 54.03 | 54.43 | 168200 |
2002-05-23 | 54.44 | 55.34 | 54.20 | 55.30 | 229300 |
2002-05-24 | 55.30 | 55.80 | 54.90 | 54.90 | 255900 |
2002-05-28 | 54.80 | 54.80 | 53.85 | 53.89 | 372500 |
2002-05-29 | 53.89 | 54.04 | 52.55 | 52.88 | 361900 |
2002-05-30 | 52.89 | 53.40 | 52.00 | 52.40 | 359500 |
2002-05-31 | 52.60 | 53.70 | 52.49 | 52.58 | 323900 |
2002-06-03 | 52.80 | 52.94 | 51.92 | 52.13 | 355400 |
2002-06-04 | 52.10 | 52.26 | 50.61 | 51.44 | 381500 |
2002-06-05 | 51.55 | 52.26 | 51.20 | 52.15 | 288500 |
2002-06-06 | 52.00 | 52.20 | 50.60 | 51.13 | 446500 |
2002-06-07 | 50.05 | 50.84 | 50.05 | 50.44 | 508600 |
2002-06-10 | 50.24 | 51.27 | 50.15 | 50.56 | 260200 |
2002-06-11 | 51.10 | 52.10 | 50.38 | 50.58 | 648000 |
2002-06-12 | 50.40 | 51.12 | 49.70 | 51.02 | 344700 |
2002-06-13 | 50.80 | 51.15 | 50.15 | 50.30 | 236900 |
2002-06-14 | 50.20 | 50.22 | 49.30 | 50.09 | 476900 |
2002-06-17 | 50.30 | 51.30 | 50.30 | 51.27 | 204200 |
2002-06-18 | 51.00 | 51.30 | 50.17 | 50.33 | 384800 |
2002-06-19 | 50.33 | 51.15 | 49.70 | 49.74 | 216600 |
2002-06-20 | 49.75 | 50.30 | 48.99 | 48.99 | 350400 |
2002-06-21 | 48.25 | 49.20 | 47.93 | 47.93 | 377100 |
2002-06-24 | 47.85 | 48.72 | 47.21 | 48.01 | 332600 |
2002-06-25 | 48.40 | 49.55 | 47.60 | 47.62 | 562000 |
2002-06-26 | 47.62 | 48.20 | 47.09 | 47.69 | 426200 |
2002-06-27 | 47.85 | 48.56 | 47.75 | 48.45 | 334800 |
2002-06-28 | 48.55 | 50.35 | 48.54 | 50.10 | 562700 |
2002-07-01 | 50.30 | 50.74 | 49.61 | 49.63 | 373100 |
2002-07-02 | 49.60 | 49.71 | 47.70 | 47.70 | 512600 |
2002-07-03 | 47.66 | 48.55 | 47.50 | 48.33 | 456500 |
2002-07-05 | 48.55 | 50.20 | 48.38 | 50.00 | 164000 |
2002-07-08 | 49.85 | 50.40 | 49.20 | 49.26 | 121400 |
2002-07-09 | 49.30 | 49.84 | 49.10 | 49.10 | 595700 |
2002-07-10 | 49.15 | 49.17 | 47.01 | 47.01 | 274100 |
2002-07-11 | 46.85 | 47.50 | 45.51 | 46.10 | 631300 |
2002-07-12 | 46.10 | 47.06 | 45.80 | 46.11 | 287900 |
2002-07-15 | 46.20 | 46.20 | 44.20 | 46.00 | 275800 |
2002-07-16 | 45.60 | 45.60 | 43.26 | 43.74 | 745200 |
2002-07-17 | 44.50 | 45.39 | 44.19 | 44.70 | 575800 |
2002-07-18 | 44.65 | 44.94 | 43.27 | 43.45 | 351900 |
2002-07-19 | 43.20 | 44.45 | 42.10 | 42.22 | 459500 |
2002-07-22 | 42.45 | 43.40 | 40.90 | 40.90 | 630000 |
2002-07-23 | 41.15 | 42.03 | 40.40 | 41.00 | 782500 |
2002-07-24 | 40.70 | 44.00 | 40.60 | 44.00 | 753200 |
2002-07-25 | 44.00 | 46.69 | 43.70 | 46.41 | 1115900 |
2002-07-26 | 46.16 | 46.90 | 45.25 | 46.69 | 948700 |
2002-07-29 | 46.70 | 48.51 | 46.70 | 48.51 | 421400 |
2002-07-30 | 48.51 | 49.00 | 47.50 | 48.71 | 359100 |
2002-07-31 | 48.71 | 49.04 | 47.60 | 49.04 | 595000 |
2002-08-01 | 48.90 | 49.80 | 48.51 | 49.20 | 428900 |
2002-08-02 | 49.19 | 49.19 | 46.95 | 47.20 | 328000 |
2002-08-05 | 47.00 | 47.03 | 44.98 | 44.98 | 665100 |
2002-08-06 | 45.30 | 47.30 | 45.30 | 46.70 | 405700 |
2002-08-07 | 47.05 | 47.25 | 44.75 | 46.04 | 610200 |
2002-08-08 | 45.40 | 47.40 | 45.40 | 47.34 | 409500 |
2002-08-09 | 47.34 | 47.95 | 46.48 | 47.47 | 278700 |
2002-08-12 | 47.25 | 47.70 | 46.41 | 47.28 | 171800 |
2002-08-13 | 47.10 | 47.60 | 46.57 | 46.73 | 315600 |
2002-08-14 | 46.70 | 47.45 | 45.19 | 47.20 | 324600 |
2002-08-15 | 47.20 | 47.59 | 45.50 | 46.44 | 673400 |
2002-08-16 | 46.32 | 46.49 | 45.68 | 46.45 | 362900 |
2002-08-19 | 46.40 | 47.45 | 46.26 | 47.30 | 439000 |
2002-08-20 | 46.85 | 47.15 | 46.34 | 46.71 | 383300 |
2002-08-21 | 46.80 | 47.25 | 46.20 | 46.98 | 503900 |
2002-08-22 | 46.95 | 47.07 | 46.38 | 46.91 | 487100 |
2002-08-23 | 46.55 | 46.84 | 46.11 | 46.36 | 268600 |
2002-08-26 | 46.35 | 46.60 | 45.61 | 46.35 | 281800 |
2002-08-27 | 46.50 | 46.95 | 46.30 | 46.58 | 342900 |
2002-08-28 | 46.55 | 46.60 | 45.91 | 46.02 | 409300 |
2002-08-29 | 45.77 | 45.80 | 44.94 | 45.20 | 317200 |
2002-08-30 | 45.00 | 46.18 | 44.80 | 45.05 | 424000 |
2002-09-03 | 44.95 | 44.95 | 43.87 | 43.90 | 478100 |
2002-09-04 | 43.90 | 44.39 | 43.54 | 44.13 | 418300 |
2002-09-05 | 43.45 | 43.75 | 43.00 | 43.00 | 320300 |
2002-09-06 | 43.25 | 44.00 | 43.12 | 43.58 | 361100 |
2002-09-09 | 43.55 | 43.70 | 42.73 | 43.44 | 537800 |
2002-09-10 | 43.69 | 45.40 | 43.62 | 45.28 | 404500 |
2002-09-11 | 45.28 | 45.38 | 44.63 | 44.93 | 516200 |
2002-09-12 | 44.40 | 44.86 | 43.50 | 43.74 | 586600 |
2002-09-13 | 43.74 | 43.82 | 42.80 | 43.31 | 499100 |
2002-09-16 | 43.10 | 43.22 | 42.66 | 42.90 | 406600 |
2002-09-17 | 43.00 | 43.34 | 42.01 | 42.22 | 300000 |
2002-09-18 | 42.00 | 43.03 | 41.60 | 42.70 | 454500 |
2002-09-19 | 42.40 | 43.27 | 41.90 | 41.91 | 330200 |
2002-09-20 | 42.00 | 42.40 | 41.85 | 42.20 | 354200 |
2002-09-23 | 42.00 | 42.05 | 41.25 | 41.81 | 378200 |
2002-09-24 | 41.75 | 41.75 | 40.53 | 40.90 | 385500 |
2002-09-25 | 41.30 | 42.24 | 41.24 | 41.85 | 355400 |
2002-09-26 | 41.85 | 44.35 | 41.80 | 44.20 | 752200 |
2002-09-27 | 44.09 | 44.21 | 42.09 | 42.51 | 449300 |
2002-09-30 | 42.10 | 43.12 | 40.90 | 42.55 | 361500 |
2002-10-01 | 42.57 | 43.49 | 41.35 | 43.41 | 484600 |
2002-10-02 | 43.35 | 43.35 | 42.00 | 42.40 | 357300 |
2002-10-03 | 42.50 | 43.25 | 42.00 | 42.78 | 311900 |
2002-10-04 | 42.81 | 43.07 | 39.83 | 41.70 | 719800 |
2002-10-07 | 41.60 | 41.85 | 40.50 | 40.59 | 318300 |
2002-10-08 | 40.73 | 41.64 | 39.96 | 41.53 | 641900 |
2002-10-09 | 41.05 | 41.35 | 39.54 | 39.82 | 567600 |
2002-10-10 | 40.20 | 42.30 | 39.20 | 42.06 | 459000 |
2002-10-11 | 43.00 | 44.88 | 42.63 | 44.16 | 482400 |
2002-10-14 | 43.60 | 43.96 | 42.70 | 43.08 | 336700 |
2002-10-15 | 44.25 | 46.75 | 43.05 | 46.70 | 546000 |
2002-10-16 | 46.00 | 46.33 | 45.00 | 45.73 | 651300 |
2002-10-17 | 47.00 | 48.50 | 46.80 | 48.46 | 539900 |
2002-10-18 | 48.46 | 48.51 | 47.64 | 47.78 | 658000 |
2002-10-21 | 47.80 | 50.40 | 47.55 | 50.19 | 514600 |
2002-10-22 | 48.75 | 48.75 | 47.65 | 48.00 | 548800 |
2002-10-23 | 47.80 | 48.86 | 47.50 | 48.82 | 212700 |
2002-10-24 | 49.16 | 49.40 | 48.05 | 48.56 | 379200 |
2002-10-25 | 48.55 | 49.59 | 48.09 | 49.24 | 615700 |
2002-10-28 | 49.75 | 49.85 | 48.49 | 48.72 | 278200 |
2002-10-29 | 48.72 | 49.30 | 47.60 | 48.75 | 401200 |
2002-10-30 | 48.75 | 49.38 | 48.31 | 48.86 | 383200 |
2002-10-31 | 48.86 | 49.28 | 48.15 | 48.46 | 505200 |
2002-11-01 | 48.34 | 48.98 | 47.70 | 48.92 | 326900 |
2002-11-04 | 49.20 | 50.23 | 49.05 | 49.18 | 316100 |
2002-11-05 | 48.95 | 49.78 | 48.80 | 49.28 | 294100 |
2002-11-06 | 49.05 | 50.90 | 48.56 | 50.66 | 449800 |
2002-11-07 | 50.50 | 50.70 | 49.40 | 49.93 | 527100 |
2002-11-08 | 49.93 | 51.15 | 49.90 | 50.48 | 588100 |
2002-11-11 | 50.23 | 50.25 | 48.77 | 48.79 | 271000 |
2002-11-12 | 48.80 | 50.49 | 48.80 | 49.98 | 379800 |
2002-11-13 | 49.99 | 51.42 | 49.75 | 50.61 | 562100 |
2002-11-14 | 49.90 | 51.86 | 49.90 | 51.72 | 627100 |
2002-11-15 | 51.90 | 53.35 | 51.79 | 53.35 | 834700 |
2002-11-18 | 53.40 | 53.45 | 52.34 | 52.66 | 433500 |
2002-11-19 | 52.66 | 52.99 | 52.00 | 52.28 | 279700 |
2002-11-20 | 52.03 | 52.66 | 52.03 | 52.60 | 431100 |
2002-11-21 | 52.60 | 52.75 | 51.79 | 52.38 | 796600 |
2002-11-22 | 52.35 | 52.98 | 52.10 | 52.63 | 286000 |
2002-11-25 | 52.70 | 52.99 | 51.82 | 52.40 | 305600 |
2002-11-26 | 52.25 | 52.29 | 51.50 | 51.89 | 320900 |
2002-11-27 | 52.00 | 53.50 | 51.96 | 53.46 | 282100 |
2002-11-29 | 53.46 | 53.99 | 53.41 | 53.78 | 219000 |
2002-12-02 | 54.00 | 55.20 | 53.23 | 53.59 | 498200 |
2002-12-03 | 53.49 | 53.54 | 52.05 | 52.08 | 220600 |
2002-12-04 | 51.95 | 52.50 | 51.20 | 52.30 | 447100 |
2002-12-05 | 52.43 | 52.44 | 51.30 | 51.45 | 351900 |
2002-12-06 | 51.25 | 52.25 | 51.25 | 52.02 | 290600 |
2002-12-09 | 51.80 | 51.80 | 50.65 | 50.68 | 268100 |
2002-12-10 | 50.80 | 51.33 | 50.46 | 51.21 | 259200 |
2002-12-11 | 51.12 | 51.22 | 50.30 | 51.03 | 303500 |
2002-12-12 | 51.10 | 52.10 | 50.87 | 51.70 | 282200 |
2002-12-13 | 51.45 | 51.75 | 50.18 | 50.30 | 387000 |
2002-12-16 | 50.00 | 51.60 | 50.00 | 50.85 | 837800 |
2002-12-17 | 50.95 | 51.75 | 50.90 | 51.12 | 453300 |
2002-12-18 | 51.30 | 52.02 | 49.97 | 50.10 | 397500 |
2002-12-19 | 50.15 | 50.83 | 49.42 | 49.70 | 307500 |
2002-12-20 | 49.90 | 50.90 | 49.85 | 50.67 | 618900 |
2002-12-23 | 50.90 | 51.18 | 50.51 | 50.75 | 265600 |
2002-12-24 | 50.65 | 50.70 | 50.25 | 50.29 | 52900 |
2002-12-26 | 50.35 | 51.67 | 50.35 | 50.60 | 203400 |
2002-12-27 | 50.70 | 50.77 | 50.10 | 50.27 | 258900 |
2002-12-30 | 50.40 | 50.80 | 50.00 | 50.79 | 267800 |
2002-12-31 | 50.54 | 51.55 | 50.10 | 51.55 | 377300 |
2003-01-02 | 51.70 | 53.30 | 51.50 | 53.11 | 528000 |
2003-01-03 | 52.91 | 52.99 | 52.05 | 52.70 | 318200 |
2003-01-06 | 52.41 | 53.00 | 52.40 | 52.74 | 318600 |
2003-01-07 | 52.60 | 52.70 | 51.90 | 52.16 | 306900 |
2003-01-08 | 52.14 | 52.17 | 51.19 | 51.28 | 225600 |
2003-01-09 | 51.28 | 52.33 | 51.15 | 52.33 | 301800 |
2003-01-10 | 51.83 | 52.26 | 51.50 | 51.85 | 205300 |
2003-01-13 | 51.95 | 51.99 | 50.70 | 51.24 | 299000 |
2003-01-14 | 51.23 | 51.50 | 50.50 | 51.47 | 212900 |
2003-01-15 | 51.47 | 51.50 | 50.00 | 50.30 | 312700 |
2003-01-16 | 50.40 | 51.07 | 50.23 | 50.28 | 219600 |
2003-01-17 | 50.26 | 50.40 | 48.93 | 49.37 | 199700 |
2003-01-21 | 49.45 | 49.89 | 48.41 | 48.41 | 184700 |
2003-01-22 | 48.66 | 49.00 | 47.52 | 47.55 | 216700 |
2003-01-23 | 48.00 | 48.70 | 47.61 | 48.48 | 289600 |
2003-01-24 | 48.50 | 48.54 | 47.14 | 47.26 | 265000 |
2003-01-27 | 47.05 | 47.21 | 46.41 | 46.53 | 353600 |
2003-01-28 | 46.73 | 46.78 | 46.04 | 46.65 | 249800 |
2003-01-29 | 46.65 | 47.85 | 45.60 | 47.85 | 636100 |
2003-01-30 | 47.86 | 47.86 | 46.00 | 46.68 | 687700 |
2003-01-31 | 46.50 | 47.41 | 46.48 | 47.30 | 437400 |
2003-02-03 | 47.10 | 47.85 | 47.10 | 47.40 | 258600 |
2003-02-04 | 46.70 | 46.81 | 46.18 | 46.55 | 409000 |
2003-02-05 | 46.55 | 47.25 | 46.35 | 46.63 | 511900 |
2003-02-06 | 46.20 | 46.56 | 45.64 | 46.00 | 427000 |
2003-02-07 | 46.22 | 46.37 | 44.89 | 44.90 | 224200 |
2003-02-10 | 44.40 | 44.64 | 43.76 | 44.30 | 710700 |
2003-02-11 | 44.60 | 45.87 | 44.60 | 45.52 | 742600 |
2003-02-12 | 45.48 | 45.67 | 44.55 | 44.67 | 310400 |
2003-02-13 | 44.60 | 44.90 | 44.00 | 44.70 | 383500 |
2003-02-14 | 44.70 | 46.18 | 44.70 | 46.17 | 598100 |
2003-02-18 | 46.52 | 47.33 | 46.52 | 47.12 | 365900 |
2003-02-19 | 47.12 | 47.12 | 46.33 | 46.66 | 231000 |
2003-02-20 | 46.75 | 46.97 | 46.19 | 46.53 | 378300 |
2003-02-21 | 46.60 | 46.97 | 45.72 | 46.69 | 430500 |
2003-02-24 | 46.70 | 46.70 | 45.47 | 45.65 | 250000 |
2003-02-25 | 45.66 | 45.96 | 44.61 | 45.91 | 435500 |
2003-02-26 | 45.68 | 45.95 | 45.02 | 45.16 | 290700 |
2003-02-27 | 45.30 | 45.84 | 44.94 | 45.80 | 472900 |
2003-02-28 | 45.80 | 46.50 | 45.56 | 46.03 | 291800 |
2003-03-03 | 46.43 | 46.50 | 45.68 | 45.77 | 396700 |
2003-03-04 | 45.80 | 45.85 | 44.61 | 44.77 | 280700 |
2003-03-05 | 44.77 | 44.92 | 44.31 | 44.60 | 441400 |
2003-03-06 | 44.15 | 44.42 | 43.62 | 44.05 | 519500 |
2003-03-07 | 43.70 | 44.67 | 43.28 | 44.34 | 392300 |
2003-03-10 | 44.24 | 44.33 | 43.43 | 43.43 | 336000 |
2003-03-11 | 43.43 | 43.45 | 42.32 | 42.39 | 610600 |
2003-03-12 | 42.39 | 42.39 | 41.40 | 41.93 | 568300 |
2003-03-13 | 41.93 | 43.35 | 41.76 | 43.30 | 992000 |
2003-03-14 | 43.40 | 43.40 | 42.79 | 43.12 | 296000 |
2003-03-17 | 43.11 | 44.69 | 42.44 | 44.65 | 563100 |
2003-03-18 | 44.75 | 45.30 | 44.24 | 45.26 | 513700 |
2003-03-19 | 45.15 | 45.31 | 44.88 | 45.17 | 568200 |
2003-03-20 | 44.95 | 45.44 | 44.03 | 45.34 | 530800 |
2003-03-21 | 45.48 | 46.93 | 45.34 | 46.93 | 323300 |
2003-03-24 | 46.30 | 46.30 | 44.55 | 45.19 | 498000 |
2003-03-25 | 44.75 | 45.37 | 44.50 | 45.12 | 419300 |
2003-03-26 | 44.70 | 44.70 | 44.00 | 44.07 | 529700 |
2003-03-27 | 44.00 | 44.55 | 43.20 | 44.05 | 311000 |
2003-03-28 | 44.05 | 44.05 | 43.15 | 43.47 | 266500 |
2003-03-31 | 42.87 | 43.24 | 42.30 | 42.90 | 450900 |
2003-04-01 | 43.15 | 43.19 | 42.54 | 43.12 | 409300 |
2003-04-02 | 43.60 | 45.20 | 43.60 | 45.00 | 475300 |
2003-04-03 | 45.25 | 45.42 | 44.67 | 45.02 | 468000 |
2003-04-04 | 45.03 | 45.45 | 44.63 | 44.91 | 386900 |
2003-04-07 | 45.70 | 46.72 | 45.56 | 45.63 | 570400 |
2003-04-08 | 45.85 | 46.00 | 45.11 | 45.22 | 541300 |
2003-04-09 | 45.55 | 45.70 | 44.65 | 44.70 | 398800 |
2003-04-10 | 44.70 | 45.17 | 44.27 | 44.95 | 442100 |
2003-04-11 | 45.30 | 45.90 | 44.65 | 44.85 | 233600 |
2003-04-14 | 44.89 | 45.74 | 44.80 | 45.74 | 303100 |
2003-04-15 | 45.73 | 45.73 | 44.88 | 44.95 | 555900 |
2003-04-16 | 45.30 | 45.72 | 45.11 | 45.44 | 938200 |
2003-04-17 | 45.69 | 45.69 | 44.75 | 44.90 | 1224500 |
2003-04-21 | 45.00 | 45.18 | 44.85 | 44.90 | 425700 |
2003-04-22 | 44.90 | 45.01 | 44.23 | 44.92 | 722700 |
2003-04-23 | 44.93 | 45.50 | 44.71 | 45.35 | 526700 |
2003-04-24 | 45.30 | 45.37 | 44.98 | 45.00 | 275800 |
2003-04-25 | 44.85 | 44.85 | 43.76 | 43.87 | 459700 |
2003-04-28 | 43.87 | 45.50 | 43.87 | 45.27 | 532500 |
2003-04-29 | 45.17 | 45.57 | 45.08 | 45.50 | 533300 |
2003-04-30 | 45.41 | 46.30 | 45.08 | 46.15 | 595000 |
2003-05-01 | 46.15 | 46.17 | 45.46 | 45.81 | 808900 |
2003-05-02 | 45.75 | 46.55 | 45.60 | 46.55 | 1067700 |
2003-05-05 | 46.95 | 47.08 | 46.36 | 46.55 | 531900 |
2003-05-06 | 46.50 | 47.00 | 46.43 | 46.69 | 507200 |
2003-05-07 | 46.55 | 46.97 | 46.28 | 46.40 | 774100 |
2003-05-08 | 46.00 | 46.02 | 45.27 | 45.33 | 525800 |
2003-05-09 | 45.30 | 46.23 | 45.30 | 46.10 | 292700 |
2003-05-12 | 46.20 | 46.86 | 45.62 | 46.64 | 268400 |
2003-05-13 | 46.74 | 46.99 | 46.32 | 46.81 | 379700 |
2003-05-14 | 46.95 | 46.98 | 46.00 | 46.15 | 273400 |
2003-05-15 | 46.20 | 46.74 | 46.20 | 46.57 | 597800 |
2003-05-16 | 46.50 | 46.75 | 46.06 | 46.50 | 446100 |
2003-05-19 | 46.40 | 46.44 | 45.17 | 45.25 | 430200 |
2003-05-20 | 45.25 | 45.44 | 44.40 | 44.95 | 365000 |
2003-05-21 | 44.92 | 44.92 | 44.25 | 44.33 | 592300 |
2003-05-22 | 44.33 | 45.04 | 44.28 | 44.71 | 394700 |
2003-05-23 | 44.90 | 45.06 | 44.44 | 44.80 | 308900 |
2003-05-27 | 44.76 | 46.19 | 44.64 | 46.16 | 376900 |
2003-05-28 | 46.65 | 46.65 | 46.12 | 46.39 | 421500 |
2003-05-29 | 46.32 | 46.68 | 45.56 | 45.65 | 403500 |
2003-05-30 | 45.76 | 46.79 | 45.76 | 46.70 | 498100 |
2003-06-02 | 46.86 | 48.46 | 46.80 | 47.95 | 506800 |
2003-06-03 | 47.90 | 48.21 | 47.75 | 47.75 | 477600 |
2003-06-04 | 47.85 | 48.92 | 47.83 | 48.69 | 336600 |
2003-06-05 | 48.49 | 49.70 | 48.40 | 49.63 | 595000 |
2003-06-06 | 50.00 | 50.80 | 49.35 | 49.40 | 654000 |
2003-06-09 | 49.30 | 49.35 | 48.35 | 48.91 | 838400 |
2003-06-10 | 48.91 | 49.36 | 47.87 | 48.14 | 608000 |
2003-06-11 | 48.48 | 49.13 | 47.85 | 48.59 | 401600 |
2003-06-12 | 48.70 | 49.40 | 48.62 | 48.68 | 553700 |
2003-06-13 | 48.68 | 48.68 | 47.12 | 47.21 | 596300 |
2003-06-16 | 47.22 | 48.29 | 47.14 | 47.90 | 530900 |
2003-06-17 | 48.10 | 48.10 | 47.22 | 47.78 | 411200 |
2003-06-18 | 47.68 | 47.72 | 47.03 | 47.60 | 570000 |
2003-06-19 | 47.40 | 48.06 | 46.25 | 46.56 | 928700 |
2003-06-20 | 46.71 | 47.07 | 46.53 | 46.78 | 547000 |
2003-06-23 | 46.73 | 46.75 | 45.77 | 46.02 | 455700 |
2003-06-24 | 46.02 | 46.60 | 45.89 | 45.90 | 302800 |
2003-06-25 | 44.76 | 45.47 | 44.50 | 45.15 | 1183500 |
2003-06-26 | 46.50 | 47.57 | 46.10 | 47.22 | 1167700 |
2003-06-27 | 47.10 | 47.10 | 46.53 | 46.93 | 776900 |
2003-06-30 | 46.93 | 47.10 | 46.32 | 46.76 | 388600 |
2003-07-01 | 46.84 | 46.90 | 45.86 | 46.81 | 532700 |
2003-07-02 | 46.71 | 47.24 | 46.50 | 47.10 | 401000 |
2003-07-03 | 47.00 | 47.09 | 46.59 | 46.70 | 229300 |
2003-07-07 | 46.95 | 47.16 | 46.70 | 47.04 | 401600 |
2003-07-08 | 46.97 | 47.47 | 46.91 | 47.46 | 410600 |
2003-07-09 | 47.61 | 48.00 | 47.48 | 47.81 | 680700 |
2003-07-10 | 47.65 | 47.75 | 47.15 | 47.55 | 400400 |
2003-07-11 | 47.55 | 48.08 | 47.54 | 47.81 | 240900 |
2003-07-14 | 48.06 | 48.72 | 48.06 | 48.20 | 395200 |
2003-07-15 | 48.20 | 48.53 | 47.99 | 48.12 | 370900 |
2003-07-16 | 48.17 | 48.33 | 47.58 | 47.80 | 288400 |
2003-07-17 | 46.85 | 47.87 | 46.80 | 47.42 | 436800 |
2003-07-18 | 47.80 | 48.31 | 47.70 | 48.05 | 395900 |
2003-07-21 | 48.15 | 48.15 | 47.25 | 47.39 | 346800 |
2003-07-22 | 47.30 | 48.01 | 47.07 | 47.97 | 330000 |
2003-07-23 | 48.00 | 48.20 | 47.03 | 47.80 | 229300 |
2003-07-24 | 48.00 | 48.48 | 47.73 | 47.76 | 430600 |
2003-07-25 | 48.21 | 48.82 | 47.55 | 48.77 | 309400 |
2003-07-28 | 48.70 | 49.29 | 48.50 | 49.09 | 466000 |
2003-07-29 | 49.50 | 49.50 | 48.80 | 49.10 | 336000 |
2003-07-30 | 49.12 | 49.25 | 48.27 | 48.55 | 418300 |
2003-07-31 | 48.75 | 49.77 | 48.60 | 49.20 | 421800 |
2003-08-01 | 49.15 | 49.15 | 48.30 | 48.56 | 434400 |
2003-08-04 | 48.56 | 48.70 | 47.50 | 48.52 | 274600 |
2003-08-05 | 48.42 | 48.42 | 47.75 | 47.86 | 328800 |
2003-08-06 | 47.71 | 47.98 | 47.14 | 47.40 | 323600 |
2003-08-07 | 47.46 | 47.75 | 47.23 | 47.74 | 375500 |
2003-08-08 | 47.70 | 48.09 | 47.57 | 48.06 | 217800 |
2003-08-11 | 47.95 | 48.32 | 47.59 | 48.18 | 263300 |
2003-08-12 | 48.15 | 48.51 | 47.79 | 48.51 | 149700 |
2003-08-13 | 48.45 | 49.10 | 48.45 | 48.93 | 335100 |
2003-08-14 | 49.00 | 49.60 | 48.78 | 49.53 | 260000 |
2003-08-15 | 49.52 | 49.52 | 48.82 | 49.30 | 156200 |
2003-08-18 | 49.15 | 49.91 | 49.10 | 49.88 | 246100 |
2003-08-19 | 49.98 | 50.31 | 49.65 | 50.30 | 303200 |
2003-08-20 | 50.15 | 50.15 | 49.62 | 49.78 | 279500 |
2003-08-21 | 49.78 | 49.82 | 49.05 | 49.33 | 792500 |
2003-08-22 | 49.50 | 49.57 | 48.50 | 48.58 | 349700 |
2003-08-25 | 48.58 | 49.00 | 48.47 | 48.99 | 451900 |
2003-08-26 | 48.90 | 49.24 | 48.29 | 49.09 | 283700 |
2003-08-27 | 49.00 | 49.55 | 48.90 | 49.47 | 310300 |
2003-08-28 | 49.52 | 49.55 | 48.72 | 49.44 | 276000 |
2003-08-29 | 49.44 | 49.86 | 49.25 | 49.83 | 190300 |
2003-09-02 | 50.75 | 52.33 | 50.75 | 52.25 | 1145900 |
2003-09-03 | 52.20 | 52.29 | 51.80 | 51.95 | 614400 |
2003-09-04 | 51.95 | 52.10 | 51.64 | 51.85 | 428900 |
2003-09-05 | 51.65 | 51.71 | 51.27 | 51.50 | 587300 |
2003-09-08 | 51.38 | 52.10 | 51.25 | 51.32 | 367400 |
2003-09-09 | 51.20 | 51.75 | 51.08 | 51.47 | 363400 |
2003-09-10 | 51.32 | 51.42 | 50.32 | 50.56 | 720700 |
2003-09-11 | 50.81 | 50.85 | 50.37 | 50.66 | 291000 |
2003-09-12 | 50.80 | 51.40 | 50.33 | 50.71 | 879100 |
2003-09-15 | 50.40 | 50.45 | 49.70 | 50.00 | 631400 |
2003-09-16 | 50.00 | 50.68 | 50.00 | 50.50 | 414600 |
2003-09-17 | 50.70 | 50.72 | 50.16 | 50.27 | 589300 |
2003-09-18 | 50.23 | 50.73 | 50.01 | 50.70 | 216600 |
2003-09-19 | 50.50 | 50.76 | 50.36 | 50.50 | 287000 |
2003-09-22 | 50.30 | 50.30 | 49.76 | 50.15 | 386200 |
2003-09-23 | 50.40 | 50.49 | 50.01 | 50.17 | 191600 |
2003-09-24 | 50.10 | 50.20 | 49.21 | 49.32 | 513600 |
2003-09-25 | 49.15 | 49.68 | 49.01 | 49.37 | 774900 |
2003-09-26 | 49.30 | 49.39 | 49.03 | 49.04 | 631500 |
2003-09-29 | 49.04 | 49.18 | 48.20 | 48.24 | 803000 |
2003-09-30 | 48.24 | 48.34 | 47.40 | 47.55 | 1161300 |
2003-10-01 | 47.58 | 48.55 | 47.55 | 48.55 | 584000 |
2003-10-02 | 48.70 | 49.35 | 48.69 | 49.00 | 428100 |
2003-10-03 | 49.70 | 50.07 | 49.20 | 49.21 | 472100 |
2003-10-06 | 49.21 | 49.40 | 48.70 | 49.10 | 327400 |
2003-10-07 | 49.06 | 49.75 | 48.92 | 49.65 | 376200 |
2003-10-08 | 49.75 | 49.80 | 49.25 | 49.40 | 317100 |
2003-10-09 | 49.70 | 50.31 | 49.15 | 49.42 | 499100 |
2003-10-10 | 49.67 | 49.68 | 48.78 | 48.84 | 469700 |
2003-10-13 | 48.92 | 49.40 | 48.92 | 49.20 | 267800 |
2003-10-14 | 49.32 | 49.35 | 48.70 | 48.90 | 716700 |
2003-10-15 | 49.00 | 50.83 | 48.98 | 50.73 | 827100 |
2003-10-16 | 50.73 | 50.73 | 46.49 | 47.01 | 2636300 |
2003-10-17 | 47.25 | 47.29 | 45.70 | 46.40 | 773700 |
2003-10-20 | 46.40 | 46.48 | 45.26 | 45.75 | 903400 |
2003-10-21 | 45.76 | 45.76 | 44.85 | 44.90 | 864200 |
2003-10-22 | 44.80 | 44.81 | 44.00 | 44.29 | 678500 |
2003-10-23 | 44.20 | 44.75 | 43.99 | 44.74 | 583000 |
2003-10-24 | 44.50 | 44.57 | 43.70 | 44.17 | 574100 |
2003-10-27 | 44.29 | 45.25 | 44.10 | 45.02 | 796500 |
2003-10-28 | 45.27 | 45.37 | 44.75 | 45.35 | 667800 |
2003-10-29 | 45.34 | 45.80 | 45.29 | 45.64 | 415800 |
2003-10-30 | 45.80 | 46.04 | 45.64 | 45.84 | 548200 |
2003-10-31 | 45.74 | 45.98 | 45.70 | 45.78 | 322600 |
2003-11-03 | 46.00 | 46.10 | 45.86 | 46.02 | 479500 |
2003-11-04 | 46.00 | 46.27 | 45.80 | 46.16 | 662600 |
2003-11-05 | 46.30 | 46.34 | 46.01 | 46.16 | 506400 |
2003-11-06 | 45.92 | 46.24 | 45.85 | 46.11 | 480000 |
2003-11-07 | 46.11 | 46.27 | 45.92 | 45.92 | 859900 |
2003-11-10 | 45.93 | 46.03 | 45.55 | 45.60 | 646400 |
2003-11-11 | 45.60 | 46.01 | 45.60 | 46.01 | 737800 |
2003-11-12 | 46.13 | 46.36 | 45.98 | 46.25 | 386500 |
2003-11-13 | 46.25 | 46.38 | 46.00 | 46.00 | 383200 |
2003-11-14 | 45.95 | 46.00 | 45.19 | 45.20 | 595300 |
2003-11-17 | 45.20 | 45.30 | 44.69 | 45.22 | 361900 |
2003-11-18 | 45.20 | 45.45 | 45.00 | 45.02 | 250600 |
2003-11-19 | 45.05 | 45.33 | 44.90 | 45.31 | 246300 |
2003-11-20 | 45.25 | 45.54 | 45.06 | 45.22 | 382600 |
2003-11-21 | 45.45 | 45.52 | 45.13 | 45.40 | 304000 |
2003-11-24 | 45.52 | 46.49 | 45.39 | 46.49 | 534100 |
2003-11-25 | 46.49 | 47.04 | 46.39 | 47.02 | 856900 |
2003-11-26 | 47.25 | 47.25 | 46.48 | 46.60 | 354800 |
2003-11-28 | 46.61 | 46.69 | 46.20 | 46.26 | 102000 |
2003-12-01 | 46.50 | 46.75 | 46.17 | 46.65 | 501000 |
2003-12-02 | 46.40 | 46.47 | 45.91 | 45.99 | 354200 |
2003-12-03 | 45.98 | 46.24 | 45.64 | 46.10 | 772300 |
2003-12-04 | 46.30 | 47.10 | 46.26 | 46.88 | 548800 |
2003-12-05 | 46.88 | 47.12 | 46.47 | 46.50 | 917900 |
2003-12-08 | 46.60 | 46.98 | 46.51 | 46.91 | 462500 |
2003-12-09 | 47.15 | 47.59 | 47.15 | 47.44 | 463600 |
2003-12-10 | 48.00 | 48.95 | 47.97 | 48.95 | 1143000 |
2003-12-11 | 48.85 | 49.35 | 48.73 | 49.22 | 740700 |
2003-12-12 | 49.25 | 49.37 | 48.75 | 49.30 | 501500 |
2003-12-15 | 49.65 | 49.92 | 48.60 | 48.60 | 658900 |
2003-12-16 | 46.49 | 46.50 | 44.24 | 44.80 | 3729000 |
2003-12-17 | 44.65 | 44.81 | 44.42 | 44.59 | 972100 |
2003-12-18 | 44.80 | 46.35 | 44.76 | 46.09 | 1424400 |
2003-12-19 | 46.50 | 46.68 | 46.35 | 46.51 | 1134700 |
2003-12-22 | 46.52 | 47.15 | 46.52 | 47.10 | 380600 |
2003-12-23 | 47.10 | 47.40 | 46.38 | 46.60 | 523500 |
2003-12-24 | 46.60 | 47.00 | 46.19 | 46.26 | 194900 |
2003-12-26 | 46.40 | 46.77 | 46.39 | 46.49 | 58300 |
2003-12-29 | 46.85 | 47.00 | 46.40 | 46.96 | 483400 |
2003-12-30 | 46.96 | 47.20 | 46.66 | 46.89 | 406300 |
2003-12-31 | 47.00 | 47.59 | 46.65 | 47.39 | 355400 |
2004-01-02 | 47.37 | 47.97 | 47.28 | 47.36 | 445700 |
2004-01-05 | 47.50 | 47.73 | 47.14 | 47.43 | 443300 |
2004-01-06 | 47.40 | 47.51 | 47.02 | 47.36 | 358400 |
2004-01-07 | 47.36 | 47.43 | 46.81 | 46.97 | 610600 |
2004-01-08 | 47.07 | 47.40 | 46.59 | 46.90 | 946800 |
2004-01-09 | 46.85 | 46.96 | 46.51 | 46.86 | 901600 |
2004-01-12 | 46.77 | 46.95 | 45.46 | 46.03 | 1402000 |
2004-01-13 | 46.04 | 46.24 | 45.25 | 45.90 | 667200 |
2004-01-14 | 45.85 | 46.09 | 45.67 | 45.71 | 461100 |
2004-01-15 | 45.71 | 45.85 | 45.00 | 45.35 | 753100 |
2004-01-16 | 45.67 | 46.93 | 45.55 | 46.68 | 859100 |
2004-01-20 | 46.80 | 46.80 | 46.01 | 46.05 | 454400 |
2004-01-21 | 46.13 | 46.40 | 45.62 | 46.25 | 319000 |
2004-01-22 | 46.50 | 46.50 | 45.71 | 46.06 | 432400 |
2004-01-23 | 46.00 | 46.04 | 45.10 | 45.44 | 337100 |
2004-01-26 | 45.20 | 45.74 | 45.00 | 45.72 | 415600 |
2004-01-27 | 45.77 | 45.96 | 45.62 | 45.70 | 308700 |
2004-01-28 | 45.71 | 46.01 | 45.50 | 45.60 | 681900 |
2004-01-29 | 46.60 | 47.60 | 46.20 | 47.50 | 1131900 |
2004-01-30 | 46.00 | 48.72 | 45.80 | 48.14 | 1721800 |
2004-02-02 | 47.95 | 47.96 | 47.07 | 47.30 | 687300 |
2004-02-03 | 47.19 | 47.89 | 46.73 | 47.29 | 487500 |
2004-02-04 | 46.92 | 47.74 | 46.67 | 47.10 | 398500 |
2004-02-05 | 46.90 | 48.22 | 46.65 | 48.05 | 665200 |
2004-02-06 | 48.10 | 49.02 | 47.95 | 48.65 | 639900 |
2004-02-09 | 48.50 | 48.58 | 47.50 | 47.77 | 486400 |
2004-02-10 | 47.70 | 48.12 | 47.50 | 48.12 | 332400 |
2004-02-11 | 48.12 | 48.63 | 47.91 | 48.25 | 569100 |
2004-02-12 | 48.25 | 48.53 | 47.92 | 48.32 | 544200 |
2004-02-13 | 48.33 | 48.66 | 48.22 | 48.37 | 343500 |
2004-02-17 | 48.49 | 48.90 | 48.11 | 48.27 | 373100 |
2004-02-18 | 48.40 | 48.93 | 48.10 | 48.51 | 261200 |
2004-02-19 | 48.61 | 48.90 | 48.25 | 48.31 | 322100 |
2004-02-20 | 48.31 | 48.31 | 47.57 | 47.96 | 444300 |
2004-02-23 | 47.88 | 48.03 | 47.50 | 47.80 | 339300 |
2004-02-24 | 47.60 | 47.68 | 47.23 | 47.51 | 294800 |
2004-02-25 | 47.40 | 47.73 | 47.26 | 47.39 | 328100 |
2004-02-26 | 47.44 | 47.60 | 47.15 | 47.45 | 300400 |
2004-02-27 | 47.45 | 47.55 | 46.99 | 47.25 | 436500 |
2004-03-01 | 47.30 | 47.44 | 47.05 | 47.29 | 491900 |
2004-03-02 | 47.29 | 47.41 | 46.76 | 46.83 | 472700 |
2004-03-03 | 46.83 | 47.03 | 46.57 | 47.01 | 489600 |
2004-03-04 | 47.05 | 47.52 | 46.91 | 47.42 | 246000 |
2004-03-05 | 47.00 | 48.20 | 46.98 | 47.50 | 315300 |
2004-03-08 | 47.40 | 47.53 | 47.15 | 47.24 | 385700 |
2004-03-09 | 47.00 | 47.26 | 46.25 | 46.40 | 555300 |
2004-03-10 | 46.30 | 46.45 | 45.48 | 45.59 | 388000 |
2004-03-11 | 45.65 | 46.70 | 45.53 | 45.54 | 483900 |
2004-03-12 | 45.42 | 47.00 | 45.42 | 46.67 | 490000 |
2004-03-15 | 46.63 | 46.63 | 45.74 | 45.74 | 400100 |
2004-03-16 | 45.83 | 46.60 | 45.80 | 46.33 | 376800 |
2004-03-17 | 46.33 | 47.10 | 46.33 | 47.09 | 344500 |
2004-03-18 | 47.00 | 47.00 | 46.16 | 46.76 | 367500 |
2004-03-19 | 46.59 | 46.87 | 46.31 | 46.55 | 210100 |
2004-03-22 | 46.50 | 46.50 | 45.58 | 45.76 | 301100 |
2004-03-23 | 46.00 | 46.08 | 45.52 | 45.63 | 332000 |
2004-03-24 | 45.60 | 45.60 | 45.06 | 45.17 | 425100 |
2004-03-25 | 45.51 | 46.68 | 45.34 | 46.65 | 357200 |
2004-03-26 | 46.73 | 46.86 | 46.25 | 46.46 | 257300 |
2004-03-29 | 46.60 | 47.81 | 46.60 | 47.71 | 608100 |
2004-03-30 | 47.46 | 48.22 | 47.31 | 48.17 | 286100 |
2004-03-31 | 48.20 | 48.20 | 47.57 | 48.00 | 321000 |
2004-04-01 | 47.70 | 48.30 | 47.55 | 47.81 | 313600 |
2004-04-02 | 48.35 | 48.64 | 48.14 | 48.57 | 374200 |
2004-04-05 | 48.67 | 49.00 | 47.89 | 48.92 | 442800 |
2004-04-06 | 48.97 | 49.24 | 48.83 | 49.19 | 312100 |
2004-04-07 | 49.95 | 50.49 | 49.55 | 50.01 | 649200 |
2004-04-08 | 50.25 | 51.19 | 50.06 | 50.16 | 607800 |
2004-04-12 | 50.22 | 50.75 | 50.22 | 50.64 | 250300 |
2004-04-13 | 50.60 | 50.70 | 49.64 | 49.80 | 524200 |
2004-04-14 | 49.30 | 50.64 | 49.26 | 50.18 | 359800 |
2004-04-15 | 50.10 | 50.66 | 49.53 | 50.62 | 542600 |
2004-04-16 | 51.66 | 55.10 | 51.00 | 54.22 | 2267100 |
2004-04-19 | 53.60 | 53.97 | 52.79 | 53.82 | 615100 |
2004-04-20 | 53.95 | 56.44 | 53.90 | 55.00 | 1169400 |
2004-04-21 | 54.80 | 55.55 | 54.68 | 55.48 | 921600 |
2004-04-22 | 55.45 | 56.19 | 55.23 | 56.09 | 701500 |
2004-04-23 | 56.10 | 56.10 | 54.60 | 54.77 | 633400 |
2004-04-26 | 54.30 | 54.70 | 53.60 | 53.82 | 620500 |
2004-04-27 | 53.82 | 54.28 | 53.57 | 54.14 | 1863300 |
2004-04-28 | 54.14 | 54.14 | 52.76 | 53.10 | 566100 |
2004-04-29 | 52.85 | 53.52 | 52.85 | 53.26 | 439400 |
2004-04-30 | 53.26 | 53.41 | 52.19 | 52.40 | 456600 |
2004-05-03 | 52.35 | 52.69 | 51.90 | 52.40 | 547500 |
2004-05-04 | 52.65 | 53.55 | 52.56 | 53.13 | 471600 |
2004-05-05 | 52.99 | 53.32 | 52.75 | 53.27 | 377700 |
2004-05-06 | 52.89 | 52.89 | 51.90 | 52.25 | 340800 |
2004-05-07 | 52.40 | 52.85 | 51.67 | 51.70 | 439700 |
2004-05-10 | 51.10 | 51.30 | 49.74 | 50.25 | 597900 |
2004-05-11 | 50.40 | 51.76 | 50.40 | 51.49 | 443900 |
2004-05-12 | 51.50 | 51.50 | 50.11 | 51.23 | 388000 |
2004-05-13 | 51.12 | 52.06 | 50.70 | 51.96 | 519200 |
2004-05-14 | 51.95 | 52.80 | 51.50 | 52.66 | 588300 |
2004-05-17 | 52.41 | 52.41 | 51.00 | 51.10 | 394800 |
2004-05-18 | 51.04 | 52.13 | 51.04 | 51.69 | 389800 |
2004-05-19 | 51.94 | 52.78 | 51.80 | 51.97 | 597800 |
2004-05-20 | 51.90 | 52.05 | 51.37 | 51.80 | 178200 |
2004-05-21 | 52.16 | 52.80 | 52.07 | 52.36 | 248000 |
2004-05-24 | 52.50 | 53.13 | 52.26 | 52.56 | 193900 |
2004-05-25 | 52.36 | 53.22 | 52.04 | 53.14 | 426400 |
2004-05-26 | 53.23 | 53.55 | 52.90 | 53.43 | 207200 |
2004-05-27 | 53.61 | 54.55 | 53.61 | 54.00 | 388300 |
2004-05-28 | 53.80 | 54.59 | 53.80 | 54.45 | 241800 |
2004-06-01 | 54.45 | 55.13 | 54.45 | 54.83 | 428400 |
2004-06-02 | 54.69 | 55.15 | 54.63 | 54.98 | 464000 |
2004-06-03 | 55.10 | 55.17 | 53.83 | 53.84 | 349600 |
2004-06-04 | 53.94 | 54.06 | 53.51 | 53.59 | 452000 |
2004-06-07 | 53.84 | 54.48 | 53.83 | 54.48 | 446700 |
2004-06-08 | 54.61 | 55.73 | 54.61 | 55.65 | 498300 |
2004-06-09 | 55.76 | 55.99 | 54.83 | 54.89 | 329900 |
2004-06-10 | 54.91 | 55.99 | 54.88 | 55.98 | 335100 |
2004-06-14 | 55.58 | 55.69 | 54.52 | 54.72 | 371700 |
2004-06-15 | 54.93 | 55.97 | 54.93 | 55.91 | 248000 |
2004-06-16 | 55.71 | 55.71 | 55.27 | 55.45 | 229900 |
2004-06-17 | 55.17 | 55.39 | 55.01 | 55.15 | 240200 |
2004-06-18 | 55.20 | 55.93 | 55.20 | 55.40 | 325600 |
2004-06-21 | 55.59 | 55.91 | 55.25 | 55.47 | 274700 |
2004-06-22 | 55.30 | 55.99 | 55.15 | 55.95 | 463500 |
2004-06-23 | 55.77 | 56.52 | 55.69 | 56.39 | 286400 |
2004-06-24 | 56.00 | 56.40 | 55.71 | 55.71 | 238600 |
2004-06-25 | 55.80 | 56.33 | 55.63 | 56.20 | 330500 |
2004-06-28 | 56.40 | 56.60 | 55.87 | 56.02 | 291600 |
2004-06-29 | 55.96 | 57.26 | 55.85 | 57.08 | 420500 |
2004-06-30 | 57.28 | 57.66 | 56.96 | 57.50 | 337800 |
2004-07-01 | 57.68 | 57.68 | 56.03 | 56.47 | 250800 |
2004-07-02 | 56.60 | 56.60 | 55.53 | 55.88 | 221300 |
2004-07-06 | 55.89 | 55.95 | 55.36 | 55.65 | 344300 |
2004-07-07 | 55.65 | 56.22 | 55.55 | 55.87 | 537700 |
2004-07-08 | 55.62 | 55.66 | 54.50 | 54.59 | 464400 |
2004-07-09 | 54.40 | 55.83 | 54.38 | 55.67 | 508600 |
2004-07-12 | 55.88 | 56.23 | 55.36 | 55.93 | 365900 |
2004-07-13 | 56.15 | 56.32 | 56.03 | 56.14 | 313600 |
2004-07-14 | 55.95 | 56.16 | 55.40 | 55.66 | 630600 |
2004-07-15 | 55.80 | 56.92 | 55.73 | 56.00 | 526400 |
2004-07-16 | 58.00 | 58.90 | 57.00 | 57.22 | 921500 |
2004-07-19 | 56.22 | 56.58 | 55.54 | 55.89 | 617300 |
2004-07-20 | 56.20 | 56.25 | 55.37 | 55.50 | 643000 |
2004-07-21 | 55.75 | 56.00 | 54.11 | 54.15 | 642400 |
2004-07-22 | 54.16 | 54.30 | 53.03 | 53.81 | 813800 |
2004-07-23 | 53.56 | 53.99 | 52.97 | 53.33 | 625700 |
2004-07-26 | 53.47 | 53.82 | 52.96 | 53.17 | 424500 |
2004-07-27 | 53.03 | 53.30 | 52.74 | 53.20 | 594100 |
2004-07-28 | 53.15 | 53.25 | 52.20 | 52.62 | 494900 |
2004-07-29 | 53.00 | 53.10 | 52.76 | 53.00 | 470200 |
2004-07-30 | 53.00 | 53.20 | 52.87 | 52.95 | 497300 |
2004-08-02 | 52.96 | 53.02 | 52.29 | 52.66 | 360400 |
2004-08-03 | 52.55 | 52.83 | 52.35 | 52.50 | 337100 |
2004-08-04 | 52.12 | 52.60 | 51.80 | 52.48 | 523500 |
2004-08-05 | 52.27 | 52.27 | 51.08 | 51.08 | 501000 |
2004-08-06 | 51.08 | 51.12 | 50.33 | 50.65 | 497600 |
2004-08-09 | 50.50 | 51.09 | 50.40 | 50.89 | 544000 |
2004-08-10 | 50.87 | 52.21 | 50.76 | 52.09 | 730000 |
2004-08-11 | 52.10 | 52.10 | 51.25 | 51.71 | 528800 |
2004-08-12 | 51.51 | 51.63 | 50.78 | 50.91 | 369800 |
2004-08-13 | 50.91 | 51.30 | 50.66 | 50.88 | 250500 |
2004-08-16 | 50.83 | 52.16 | 50.71 | 52.16 | 479700 |
2004-08-17 | 52.19 | 52.74 | 51.66 | 51.80 | 302900 |
2004-08-18 | 51.45 | 52.99 | 51.10 | 52.84 | 378900 |
2004-08-19 | 52.64 | 52.64 | 51.70 | 52.01 | 270600 |
2004-08-20 | 51.91 | 53.24 | 51.91 | 53.09 | 260900 |
2004-08-23 | 52.93 | 53.45 | 52.91 | 53.02 | 240200 |
2004-08-24 | 53.10 | 53.64 | 52.96 | 53.25 | 274600 |
2004-08-25 | 53.14 | 53.48 | 52.58 | 53.36 | 208600 |
2004-08-26 | 53.15 | 53.58 | 53.07 | 53.45 | 137500 |
2004-08-27 | 53.60 | 53.81 | 53.38 | 53.80 | 161000 |
2004-08-30 | 53.95 | 53.95 | 53.51 | 53.65 | 182100 |
2004-08-31 | 53.65 | 53.82 | 52.79 | 53.41 | 387700 |
2004-09-01 | 53.21 | 53.79 | 53.17 | 53.23 | 243300 |
2004-09-02 | 53.23 | 53.80 | 52.76 | 53.80 | 243500 |
2004-09-03 | 53.89 | 53.90 | 53.14 | 53.21 | 302200 |
2004-09-07 | 53.26 | 53.57 | 52.95 | 53.02 | 579100 |
2004-09-08 | 52.89 | 52.99 | 52.34 | 52.44 | 484600 |
2004-09-09 | 52.54 | 52.54 | 51.81 | 52.06 | 433900 |
2004-09-10 | 52.28 | 53.70 | 52.21 | 53.67 | 398800 |
2004-09-13 | 53.75 | 55.50 | 53.50 | 55.41 | 751600 |
2004-09-14 | 55.37 | 55.43 | 55.05 | 55.43 | 301100 |
2004-09-15 | 55.44 | 55.98 | 55.07 | 55.78 | 389000 |
2004-09-16 | 55.67 | 56.33 | 55.58 | 55.86 | 234700 |
2004-09-17 | 56.16 | 56.60 | 55.99 | 56.17 | 202100 |
2004-09-20 | 55.97 | 56.16 | 55.60 | 55.76 | 220500 |
2004-09-21 | 55.75 | 56.40 | 55.73 | 56.14 | 355200 |
2004-09-22 | 55.94 | 55.94 | 55.18 | 55.36 | 236400 |
2004-09-23 | 55.11 | 55.36 | 54.99 | 55.02 | 265700 |
2004-09-24 | 55.00 | 55.52 | 54.90 | 55.20 | 232800 |
2004-09-27 | 55.18 | 55.26 | 54.72 | 55.08 | 305700 |
2004-09-28 | 54.94 | 55.49 | 54.75 | 55.40 | 370100 |
2004-09-29 | 55.32 | 56.78 | 55.32 | 56.56 | 286200 |
2004-09-30 | 56.79 | 57.65 | 56.61 | 57.65 | 414500 |
2004-10-01 | 57.66 | 58.01 | 57.34 | 57.97 | 389500 |
2004-10-04 | 58.15 | 59.15 | 58.15 | 59.00 | 540200 |
2004-10-05 | 59.05 | 59.33 | 58.62 | 59.25 | 516700 |
2004-10-06 | 59.04 | 59.45 | 58.70 | 59.40 | 501800 |
2004-10-07 | 59.80 | 59.94 | 59.42 | 59.76 | 845300 |
2004-10-08 | 59.76 | 59.76 | 58.20 | 58.33 | 601400 |
2004-10-11 | 58.27 | 58.50 | 58.13 | 58.39 | 253200 |
2004-10-12 | 58.20 | 58.21 | 57.11 | 57.34 | 509500 |
2004-10-13 | 57.59 | 57.84 | 56.75 | 57.31 | 302300 |
2004-10-14 | 57.31 | 57.68 | 56.70 | 56.74 | 427400 |
2004-10-15 | 57.00 | 57.98 | 56.95 | 57.77 | 315900 |
2004-10-18 | 58.00 | 59.00 | 57.59 | 58.00 | 1031800 |
2004-10-19 | 58.00 | 58.19 | 56.27 | 56.95 | 890500 |
2004-10-20 | 56.95 | 57.79 | 56.55 | 57.67 | 528700 |
2004-10-21 | 57.57 | 58.06 | 56.95 | 57.87 | 346100 |
2004-10-22 | 57.90 | 58.48 | 57.44 | 57.54 | 182100 |
2004-10-25 | 57.29 | 57.30 | 56.62 | 57.12 | 332200 |
2004-10-26 | 57.10 | 57.30 | 56.60 | 57.13 | 372300 |
2004-10-27 | 56.89 | 57.29 | 56.26 | 56.93 | 750600 |
2004-10-28 | 56.93 | 58.30 | 56.50 | 58.11 | 638200 |
2004-10-29 | 57.90 | 58.59 | 57.85 | 58.59 | 262600 |
2004-11-01 | 58.59 | 58.62 | 57.89 | 58.21 | 295400 |
2004-11-02 | 58.00 | 58.40 | 57.55 | 57.92 | 391500 |
2004-11-03 | 58.20 | 58.36 | 57.68 | 57.88 | 655200 |
2004-11-04 | 57.88 | 59.72 | 57.88 | 59.47 | 496800 |
2004-11-05 | 59.47 | 59.75 | 59.14 | 59.60 | 506500 |
2004-11-08 | 59.50 | 59.82 | 59.36 | 59.45 | 267400 |
2004-11-09 | 59.55 | 59.95 | 59.20 | 59.86 | 182000 |
2004-11-10 | 59.75 | 59.85 | 59.41 | 59.60 | 212100 |
2004-11-11 | 59.75 | 60.02 | 59.30 | 59.96 | 208600 |
2004-11-12 | 59.99 | 60.10 | 59.30 | 60.06 | 506200 |
2004-11-15 | 59.82 | 61.96 | 59.82 | 61.30 | 694400 |
2004-11-16 | 61.00 | 61.69 | 60.85 | 61.25 | 445100 |
2004-11-17 | 61.40 | 61.62 | 60.63 | 60.87 | 511600 |
2004-11-18 | 61.20 | 61.91 | 60.56 | 61.90 | 463900 |
2004-11-19 | 61.65 | 61.70 | 60.31 | 60.42 | 355200 |
2004-11-22 | 60.41 | 61.57 | 59.98 | 61.57 | 280800 |
2004-11-23 | 61.76 | 61.79 | 60.68 | 61.17 | 480900 |
2004-11-24 | 61.42 | 61.93 | 61.26 | 61.84 | 189000 |
2004-11-26 | 61.97 | 62.00 | 61.78 | 61.88 | 69600 |
2004-11-29 | 61.83 | 62.49 | 61.00 | 61.90 | 334200 |
2004-11-30 | 61.85 | 62.32 | 61.20 | 61.86 | 418100 |
2004-12-01 | 61.76 | 62.29 | 61.57 | 62.00 | 407100 |
2004-12-02 | 62.05 | 62.14 | 61.68 | 62.05 | 225400 |
2004-12-03 | 61.95 | 62.03 | 61.40 | 61.75 | 305100 |
2004-12-06 | 61.74 | 61.75 | 60.84 | 61.45 | 264400 |
2004-12-07 | 61.60 | 62.00 | 60.95 | 61.26 | 383300 |
2004-12-08 | 61.20 | 61.21 | 60.49 | 61.12 | 558700 |
2004-12-09 | 60.90 | 61.18 | 60.40 | 61.00 | 315900 |
2004-12-10 | 61.10 | 61.68 | 60.75 | 60.81 | 720100 |
2004-12-13 | 61.24 | 61.98 | 61.10 | 61.83 | 505400 |
2004-12-14 | 61.71 | 63.03 | 61.61 | 62.92 | 521400 |
2004-12-15 | 63.16 | 63.90 | 62.59 | 63.34 | 500100 |
2004-12-16 | 63.90 | 65.90 | 63.11 | 64.52 | 1498400 |
2004-12-17 | 64.20 | 64.98 | 63.69 | 63.99 | 717700 |
2004-12-20 | 64.57 | 65.96 | 64.55 | 65.40 | 657200 |
2004-12-21 | 65.40 | 66.45 | 65.40 | 66.19 | 441500 |
2004-12-22 | 66.25 | 66.33 | 65.41 | 65.47 | 537600 |
2004-12-23 | 65.77 | 66.10 | 65.31 | 65.40 | 377600 |
2004-12-27 | 65.70 | 65.86 | 65.00 | 65.33 | 316200 |
2004-12-28 | 65.33 | 66.19 | 65.30 | 66.19 | 288000 |
2004-12-29 | 66.27 | 66.34 | 65.68 | 66.01 | 207000 |
2004-12-30 | 66.30 | 66.45 | 65.91 | 66.22 | 263400 |
2004-12-31 | 66.47 | 66.99 | 66.10 | 66.62 | 231300 |
2005-01-03 | 66.52 | 66.97 | 64.86 | 65.10 | 360300 |
2005-01-04 | 65.55 | 65.55 | 63.45 | 64.00 | 379600 |
2005-01-05 | 64.10 | 64.50 | 63.00 | 63.06 | 518400 |
2005-01-06 | 63.00 | 63.30 | 62.40 | 62.54 | 548400 |
2005-01-07 | 62.78 | 62.78 | 61.85 | 62.02 | 512900 |
2005-01-10 | 62.25 | 62.52 | 61.73 | 61.86 | 667800 |
2005-01-11 | 61.86 | 62.10 | 61.38 | 61.92 | 616300 |
2005-01-12 | 61.95 | 62.11 | 61.55 | 62.04 | 608300 |
2005-01-13 | 61.95 | 62.00 | 61.08 | 61.08 | 380500 |
2005-01-14 | 61.33 | 62.78 | 61.31 | 62.70 | 438400 |
2005-01-18 | 62.45 | 63.17 | 62.00 | 62.94 | 395900 |
2005-01-19 | 62.74 | 63.03 | 62.26 | 62.27 | 254600 |
2005-01-20 | 62.21 | 62.21 | 61.28 | 61.61 | 255400 |
2005-01-21 | 61.61 | 61.93 | 60.70 | 60.81 | 321500 |
2005-01-24 | 60.95 | 61.05 | 60.01 | 60.02 | 295300 |
2005-01-25 | 60.25 | 60.70 | 59.96 | 60.09 | 274700 |
2005-01-26 | 59.99 | 60.75 | 59.86 | 60.40 | 366800 |
2005-01-27 | 60.60 | 61.50 | 60.40 | 60.69 | 576700 |
2005-01-28 | 60.70 | 60.71 | 59.85 | 60.18 | 544000 |
2005-01-31 | 60.75 | 61.32 | 60.44 | 61.21 | 495600 |
2005-02-01 | 61.21 | 61.90 | 60.90 | 61.76 | 465100 |
2005-02-02 | 61.99 | 62.25 | 61.55 | 62.18 | 620500 |
2005-02-03 | 61.98 | 62.27 | 61.58 | 62.10 | 253000 |
2005-02-04 | 62.20 | 63.78 | 62.16 | 63.73 | 695100 |
2005-02-07 | 63.20 | 63.87 | 63.18 | 63.80 | 437800 |
2005-02-08 | 63.90 | 63.91 | 63.11 | 63.40 | 260300 |
2005-02-09 | 63.45 | 63.50 | 62.70 | 62.78 | 219500 |
2005-02-10 | 62.75 | 63.54 | 62.22 | 63.26 | 467900 |
2005-02-11 | 63.30 | 63.86 | 63.10 | 63.41 | 353200 |
2005-02-14 | 63.60 | 63.79 | 63.15 | 63.36 | 266300 |
2005-02-15 | 63.20 | 63.30 | 62.71 | 62.86 | 398400 |
2005-02-16 | 62.85 | 62.85 | 62.35 | 62.44 | 405600 |
2005-02-17 | 62.47 | 62.60 | 61.50 | 61.85 | 378200 |
2005-02-18 | 61.85 | 62.09 | 61.36 | 61.38 | 426000 |
2005-02-22 | 61.13 | 61.74 | 60.70 | 60.70 | 488800 |
2005-02-23 | 60.85 | 61.63 | 60.80 | 61.40 | 320200 |
2005-02-24 | 61.30 | 62.34 | 60.80 | 62.26 | 466700 |
2005-02-25 | 62.51 | 63.25 | 61.85 | 63.20 | 487400 |
2005-02-28 | 63.30 | 64.46 | 62.78 | 62.78 | 697800 |
2005-03-01 | 63.00 | 63.90 | 62.87 | 63.22 | 381400 |
2005-03-02 | 63.22 | 63.64 | 62.85 | 63.64 | 319800 |
2005-03-03 | 63.68 | 63.69 | 62.90 | 63.25 | 225900 |
2005-03-04 | 63.39 | 64.75 | 63.10 | 64.71 | 353300 |
2005-03-07 | 64.50 | 65.43 | 64.42 | 65.43 | 445400 |
2005-03-08 | 65.10 | 65.37 | 64.70 | 65.10 | 603500 |
2005-03-09 | 65.00 | 65.45 | 64.71 | 65.17 | 486800 |
2005-03-10 | 65.10 | 65.48 | 64.82 | 65.00 | 563900 |
2005-03-11 | 65.25 | 66.07 | 65.00 | 66.02 | 678400 |
2005-03-14 | 66.00 | 67.25 | 65.24 | 65.82 | 897100 |
2005-03-15 | 65.83 | 65.96 | 64.86 | 65.00 | 425800 |
2005-03-16 | 64.75 | 64.93 | 63.25 | 63.76 | 548500 |
2005-03-17 | 64.07 | 64.07 | 63.35 | 63.90 | 423000 |
2005-03-18 | 63.70 | 64.73 | 63.54 | 64.35 | 769600 |
2005-03-21 | 64.29 | 64.29 | 63.58 | 63.86 | 339800 |
2005-03-22 | 63.80 | 64.42 | 63.50 | 63.55 | 251800 |
2005-03-23 | 63.70 | 64.21 | 63.05 | 63.32 | 412800 |
2005-03-24 | 63.90 | 63.90 | 63.07 | 63.34 | 375200 |
2005-03-28 | 63.41 | 63.88 | 62.20 | 62.22 | 630400 |
2005-03-29 | 62.23 | 62.49 | 61.79 | 61.89 | 490800 |
2005-03-30 | 61.85 | 62.45 | 61.63 | 62.04 | 431600 |
2005-03-31 | 62.18 | 62.85 | 61.84 | 62.27 | 282000 |
2005-04-01 | 62.75 | 63.38 | 62.55 | 62.62 | 329800 |
2005-04-04 | 62.49 | 62.54 | 61.81 | 62.31 | 255400 |
2005-04-05 | 62.32 | 62.72 | 62.29 | 62.50 | 203000 |
2005-04-06 | 62.54 | 62.85 | 61.92 | 62.13 | 259400 |
2005-04-07 | 62.26 | 62.65 | 62.07 | 62.42 | 230800 |
2005-04-08 | 62.17 | 62.35 | 61.81 | 61.92 | 225200 |
2005-04-11 | 61.93 | 61.96 | 61.04 | 61.10 | 324200 |
2005-04-12 | 61.15 | 62.69 | 60.55 | 61.76 | 481300 |
2005-04-13 | 61.76 | 61.86 | 60.77 | 60.93 | 371000 |
2005-04-14 | 60.73 | 60.90 | 59.32 | 59.74 | 717800 |
2005-04-15 | 59.74 | 59.75 | 55.02 | 55.25 | 2841900 |
2005-04-18 | 55.20 | 55.76 | 53.69 | 54.08 | 1056600 |
2005-04-19 | 54.30 | 55.25 | 54.30 | 55.07 | 861600 |
2005-04-20 | 55.24 | 55.30 | 53.52 | 53.59 | 763400 |
2005-04-21 | 54.10 | 55.24 | 53.85 | 55.00 | 948200 |
2005-04-22 | 54.95 | 54.95 | 53.94 | 54.20 | 682000 |
2005-04-25 | 54.25 | 54.52 | 54.01 | 54.25 | 712400 |
2005-04-26 | 53.75 | 54.13 | 52.29 | 52.29 | 886600 |
2005-04-27 | 52.29 | 54.70 | 51.65 | 54.58 | 1009800 |
2005-04-28 | 54.25 | 55.07 | 54.10 | 54.51 | 843800 |
2005-04-29 | 54.69 | 55.49 | 54.42 | 55.29 | 713200 |
2005-05-02 | 55.41 | 55.90 | 55.13 | 55.61 | 490400 |
2005-05-03 | 55.36 | 55.59 | 54.40 | 54.91 | 559800 |
2005-05-04 | 55.40 | 56.15 | 54.84 | 56.15 | 723200 |
2005-05-05 | 55.71 | 55.95 | 55.40 | 55.75 | 464000 |
2005-05-06 | 56.00 | 56.70 | 55.89 | 56.34 | 361600 |
2005-05-09 | 56.40 | 56.40 | 55.51 | 55.80 | 596200 |
2005-05-10 | 55.55 | 55.92 | 55.14 | 55.55 | 445600 |
2005-05-11 | 55.45 | 56.07 | 55.30 | 56.03 | 319200 |
2005-05-12 | 56.14 | 56.28 | 54.15 | 54.49 | 592200 |
2005-05-13 | 54.47 | 54.70 | 53.18 | 53.84 | 465300 |
2005-05-16 | 53.50 | 55.24 | 53.20 | 54.90 | 766200 |
2005-05-17 | 54.70 | 54.91 | 54.08 | 54.85 | 574100 |
2005-05-18 | 54.75 | 55.99 | 54.25 | 55.54 | 742400 |
2005-05-19 | 55.35 | 55.60 | 54.39 | 54.45 | 996000 |
2005-05-20 | 54.40 | 54.47 | 53.73 | 54.07 | 1241100 |
2005-05-23 | 54.18 | 54.58 | 54.00 | 54.42 | 690800 |
2005-05-24 | 54.58 | 54.60 | 54.00 | 54.56 | 628600 |
2005-05-25 | 54.47 | 54.54 | 54.13 | 54.25 | 657500 |
2005-05-26 | 54.28 | 54.68 | 54.15 | 54.45 | 866400 |
2005-05-27 | 54.39 | 54.94 | 54.32 | 54.77 | 300100 |
2005-05-31 | 54.57 | 54.73 | 54.30 | 54.39 | 509800 |
2005-06-01 | 54.13 | 54.89 | 54.04 | 54.78 | 425100 |
2005-06-02 | 54.53 | 54.73 | 54.20 | 54.52 | 373600 |
2005-06-03 | 54.54 | 54.74 | 54.31 | 54.57 | 497400 |
2005-06-06 | 54.45 | 54.58 | 53.65 | 54.00 | 631900 |
2005-06-07 | 53.90 | 54.61 | 53.71 | 54.20 | 457400 |
2005-06-08 | 54.43 | 54.74 | 54.40 | 54.56 | 671100 |
2005-06-09 | 54.65 | 54.70 | 54.43 | 54.52 | 730200 |
2005-06-10 | 54.45 | 54.65 | 54.30 | 54.50 | 380200 |
2005-06-13 | 54.45 | 55.12 | 54.11 | 54.63 | 497200 |
2005-06-14 | 54.78 | 55.18 | 54.48 | 55.16 | 585000 |
2005-06-15 | 55.40 | 55.69 | 55.00 | 55.40 | 526600 |
2005-06-16 | 55.44 | 55.58 | 54.96 | 55.03 | 315100 |
2005-06-17 | 55.45 | 56.06 | 55.45 | 56.06 | 524200 |
2005-06-20 | 56.00 | 56.28 | 55.86 | 56.19 | 385700 |
2005-06-21 | 56.28 | 56.58 | 56.00 | 56.15 | 567800 |
2005-06-22 | 56.40 | 56.64 | 55.95 | 56.03 | 347600 |
2005-06-23 | 56.13 | 56.13 | 55.33 | 55.52 | 328800 |
2005-06-24 | 55.32 | 56.09 | 54.23 | 54.57 | 483100 |
2005-06-27 | 54.50 | 54.66 | 53.80 | 54.25 | 409400 |
2005-06-28 | 54.46 | 55.10 | 54.26 | 54.71 | 327400 |
2005-06-29 | 54.69 | 55.23 | 54.51 | 55.12 | 320200 |
2005-06-30 | 55.42 | 55.45 | 54.43 | 54.79 | 361700 |
2005-07-01 | 54.89 | 55.50 | 54.80 | 55.39 | 340900 |
2005-07-05 | 54.97 | 55.34 | 54.50 | 55.10 | 381100 |
2005-07-06 | 55.11 | 55.40 | 54.07 | 54.25 | 267700 |
2005-07-07 | 53.40 | 54.50 | 53.10 | 54.37 | 300900 |
2005-07-08 | 54.38 | 55.90 | 54.13 | 55.70 | 434600 |
2005-07-11 | 55.45 | 56.00 | 55.40 | 55.90 | 311400 |
2005-07-12 | 55.85 | 55.85 | 54.59 | 55.03 | 421100 |
2005-07-13 | 55.55 | 57.17 | 55.55 | 57.17 | 730400 |
2005-07-14 | 57.80 | 57.80 | 56.64 | 57.25 | 482400 |
2005-07-15 | 61.50 | 62.95 | 60.51 | 61.56 | 2493300 |
2005-07-18 | 62.75 | 64.68 | 62.75 | 63.67 | 1574200 |
2005-07-19 | 63.85 | 64.04 | 62.54 | 62.54 | 837700 |
2005-07-20 | 62.46 | 62.79 | 61.75 | 62.74 | 563500 |
2005-07-21 | 62.92 | 63.00 | 62.03 | 62.13 | 428300 |
2005-07-22 | 62.30 | 62.74 | 62.04 | 62.43 | 393300 |
2005-07-25 | 62.13 | 62.48 | 61.62 | 61.83 | 417000 |
2005-07-26 | 61.91 | 62.30 | 61.73 | 61.98 | 324000 |
2005-07-27 | 62.15 | 62.54 | 61.85 | 62.46 | 391700 |
2005-07-28 | 62.40 | 62.77 | 62.25 | 62.52 | 470300 |
2005-07-29 | 62.37 | 62.51 | 61.92 | 62.32 | 518700 |
2005-08-01 | 62.22 | 62.31 | 61.61 | 61.84 | 439900 |
2005-08-02 | 62.02 | 62.60 | 61.83 | 62.37 | 364000 |
2005-08-03 | 62.20 | 62.37 | 61.64 | 62.28 | 513100 |
2005-08-04 | 62.02 | 62.25 | 61.70 | 62.05 | 398500 |
2005-08-05 | 61.65 | 62.05 | 61.60 | 62.00 | 407800 |
2005-08-08 | 62.25 | 62.50 | 61.56 | 62.12 | 319100 |
2005-08-09 | 62.37 | 62.67 | 61.92 | 62.10 | 251400 |
2005-08-10 | 62.35 | 63.40 | 62.35 | 62.83 | 487200 |
2005-08-11 | 62.93 | 64.07 | 62.93 | 64.07 | 460600 |
2005-08-12 | 64.04 | 64.06 | 63.37 | 63.66 | 348100 |
2005-08-15 | 63.77 | 64.09 | 63.51 | 64.00 | 240300 |
2005-08-16 | 63.61 | 63.64 | 62.34 | 62.43 | 541000 |
2005-08-17 | 62.30 | 62.79 | 62.30 | 62.45 | 535400 |
2005-08-18 | 62.45 | 62.47 | 62.00 | 62.29 | 288000 |
2005-08-19 | 62.80 | 62.80 | 62.24 | 62.32 | 293500 |
2005-08-22 | 62.24 | 62.67 | 62.00 | 62.17 | 619300 |
2005-08-23 | 62.37 | 62.54 | 61.95 | 62.22 | 616800 |
2005-08-24 | 62.00 | 62.10 | 61.38 | 61.54 | 670700 |
2005-08-25 | 61.90 | 62.12 | 61.56 | 61.96 | 557200 |
2005-08-26 | 61.98 | 62.82 | 61.69 | 62.43 | 515900 |
2005-08-29 | 62.20 | 63.34 | 62.20 | 63.25 | 633200 |
2005-08-30 | 63.00 | 63.10 | 62.10 | 62.48 | 607900 |
2005-08-31 | 63.10 | 64.32 | 62.64 | 64.32 | 861500 |
2005-09-01 | 64.50 | 65.00 | 64.12 | 64.50 | 741000 |
2005-09-02 | 64.60 | 64.61 | 64.20 | 64.22 | 625900 |
2005-09-06 | 64.22 | 65.00 | 64.22 | 64.78 | 442300 |
2005-09-07 | 64.94 | 64.94 | 64.06 | 64.38 | 515600 |
2005-09-08 | 64.30 | 64.89 | 63.82 | 64.78 | 464900 |
2005-09-09 | 64.70 | 64.93 | 64.30 | 64.63 | 442000 |
2005-09-12 | 64.75 | 66.07 | 64.19 | 65.76 | 490200 |
2005-09-13 | 65.80 | 66.19 | 65.23 | 65.36 | 545100 |
2005-09-14 | 65.45 | 65.50 | 64.46 | 64.80 | 284700 |
2005-09-15 | 64.90 | 65.30 | 64.10 | 64.22 | 332900 |
2005-09-16 | 64.80 | 64.90 | 64.36 | 64.63 | 809800 |
2005-09-19 | 64.40 | 64.41 | 62.80 | 63.44 | 500300 |
2005-09-20 | 63.64 | 63.75 | 62.50 | 62.66 | 276000 |
2005-09-21 | 62.52 | 62.52 | 61.67 | 61.82 | 444600 |
2005-09-22 | 61.65 | 62.03 | 61.06 | 62.00 | 224300 |
2005-09-23 | 61.70 | 62.83 | 61.58 | 62.34 | 293700 |
2005-09-26 | 62.84 | 63.15 | 62.00 | 62.20 | 299200 |
2005-09-27 | 62.65 | 62.68 | 61.58 | 62.00 | 330100 |
2005-09-28 | 62.45 | 62.59 | 61.50 | 61.79 | 231200 |
2005-09-29 | 61.80 | 62.74 | 61.26 | 62.59 | 254900 |
2005-09-30 | 62.65 | 62.92 | 61.90 | 62.92 | 338000 |
2005-10-03 | 63.00 | 63.51 | 62.86 | 63.15 | 315700 |
2005-10-04 | 63.50 | 63.88 | 63.06 | 63.10 | 382300 |
2005-10-05 | 63.09 | 63.34 | 61.90 | 62.16 | 475600 |
2005-10-06 | 62.08 | 62.12 | 60.50 | 61.28 | 494900 |
2005-10-07 | 61.34 | 62.33 | 61.25 | 61.94 | 354400 |
2005-10-10 | 61.85 | 62.02 | 61.32 | 61.68 | 216100 |
2005-10-11 | 61.68 | 62.60 | 61.61 | 61.69 | 289300 |
2005-10-12 | 61.75 | 63.72 | 61.57 | 62.33 | 498800 |
2005-10-13 | 62.23 | 62.31 | 61.09 | 62.04 | 408000 |
2005-10-14 | 62.28 | 64.00 | 62.28 | 63.86 | 386600 |
2005-10-17 | 66.00 | 66.55 | 63.72 | 65.02 | 977500 |
2005-10-18 | 65.06 | 65.06 | 64.10 | 64.60 | 493200 |
2005-10-19 | 65.05 | 65.79 | 64.67 | 65.56 | 808100 |
2005-10-20 | 65.56 | 65.78 | 64.18 | 64.29 | 434500 |
2005-10-21 | 64.65 | 64.96 | 63.84 | 64.76 | 336400 |
2005-10-24 | 64.96 | 66.60 | 64.85 | 66.25 | 448600 |
2005-10-25 | 65.85 | 66.15 | 64.83 | 65.20 | 338600 |
2005-10-26 | 65.35 | 65.78 | 65.10 | 65.18 | 281900 |
2005-10-27 | 65.01 | 65.07 | 64.50 | 64.58 | 322800 |
2005-10-28 | 65.15 | 66.11 | 64.94 | 66.11 | 365100 |
2005-10-31 | 66.12 | 67.19 | 65.76 | 66.98 | 487500 |
2005-11-01 | 66.88 | 67.95 | 66.75 | 67.65 | 570800 |
2005-11-02 | 67.40 | 67.99 | 67.15 | 67.70 | 362300 |
2005-11-03 | 67.80 | 67.92 | 67.16 | 67.66 | 391200 |
2005-11-04 | 67.76 | 67.90 | 67.02 | 67.15 | 267100 |
2005-11-07 | 68.00 | 68.15 | 67.00 | 67.07 | 506300 |
2005-11-08 | 66.90 | 67.02 | 66.39 | 66.85 | 271800 |
2005-11-09 | 66.52 | 67.72 | 66.52 | 67.51 | 303500 |
2005-11-10 | 67.51 | 68.26 | 66.86 | 68.24 | 346300 |
2005-11-11 | 68.10 | 69.06 | 68.05 | 68.88 | 439500 |
2005-11-14 | 69.00 | 69.16 | 68.44 | 68.82 | 305400 |
2005-11-15 | 68.88 | 68.99 | 68.50 | 68.62 | 254800 |
2005-11-16 | 68.82 | 69.05 | 68.05 | 69.05 | 409200 |
2005-11-17 | 70.50 | 71.56 | 70.28 | 71.08 | 539600 |
2005-11-18 | 71.60 | 71.80 | 70.34 | 70.95 | 411300 |
2005-11-21 | 70.60 | 71.28 | 70.45 | 71.26 | 259000 |
2005-11-22 | 70.90 | 70.90 | 70.25 | 70.76 | 453600 |
2005-11-23 | 71.20 | 71.29 | 70.58 | 70.86 | 261000 |
2005-11-25 | 71.11 | 71.11 | 70.02 | 70.20 | 164100 |
2005-11-28 | 70.53 | 70.58 | 69.34 | 69.36 | 403300 |
2005-11-29 | 69.45 | 70.71 | 69.45 | 70.15 | 282200 |
2005-11-30 | 70.05 | 70.91 | 70.01 | 70.23 | 289400 |
2005-12-01 | 70.43 | 71.93 | 70.30 | 71.83 | 455300 |
2005-12-02 | 71.46 | 71.99 | 71.03 | 71.92 | 280500 |
2005-12-05 | 71.72 | 71.73 | 70.94 | 71.35 | 229200 |
2005-12-06 | 71.32 | 71.50 | 70.58 | 70.67 | 220300 |
2005-12-07 | 70.70 | 70.70 | 69.66 | 70.08 | 284400 |
2005-12-08 | 70.20 | 70.48 | 69.50 | 70.09 | 272900 |
2005-12-09 | 70.28 | 70.64 | 69.80 | 70.35 | 344700 |
2005-12-12 | 70.75 | 71.00 | 70.25 | 70.74 | 222300 |
2005-12-13 | 70.73 | 71.19 | 69.90 | 70.48 | 338800 |
2005-12-14 | 70.63 | 71.43 | 70.57 | 71.20 | 327200 |
2005-12-15 | 71.43 | 71.48 | 70.16 | 70.46 | 237200 |
2005-12-16 | 71.00 | 71.68 | 70.49 | 70.49 | 390500 |
2005-12-19 | 70.49 | 70.62 | 69.93 | 70.05 | 312700 |
2005-12-20 | 70.15 | 71.08 | 70.15 | 70.65 | 251200 |
2005-12-21 | 71.10 | 71.49 | 70.91 | 71.08 | 255600 |
2005-12-22 | 71.15 | 71.62 | 70.95 | 71.61 | 263800 |
2005-12-23 | 71.66 | 72.10 | 71.51 | 71.97 | 253000 |
2005-12-27 | 72.22 | 72.45 | 71.38 | 71.38 | 286500 |
2005-12-28 | 71.15 | 71.69 | 71.01 | 71.59 | 240000 |
2005-12-29 | 71.34 | 72.02 | 71.30 | 71.74 | 217100 |
2005-12-30 | 71.50 | 71.53 | 71.10 | 71.10 | 200700 |
2006-01-03 | 71.02 | 72.12 | 69.35 | 71.80 | 598400 |
2006-01-04 | 71.68 | 71.80 | 71.11 | 71.49 | 336000 |
2006-01-05 | 71.05 | 71.49 | 71.00 | 71.39 | 290500 |
2006-01-06 | 72.00 | 74.70 | 72.00 | 74.57 | 1000200 |
2006-01-09 | 73.10 | 75.35 | 73.10 | 75.16 | 591500 |
2006-01-10 | 75.05 | 75.25 | 74.40 | 74.93 | 638300 |
2006-01-11 | 75.20 | 75.45 | 74.32 | 74.50 | 526300 |
2006-01-12 | 74.70 | 74.95 | 74.17 | 74.65 | 313600 |
2006-01-13 | 73.80 | 75.22 | 73.80 | 75.02 | 250500 |
2006-01-17 | 74.92 | 75.24 | 74.63 | 75.00 | 398000 |
2006-01-18 | 74.50 | 75.13 | 74.29 | 74.84 | 282500 |
2006-01-19 | 74.34 | 74.87 | 73.94 | 74.68 | 395800 |
2006-01-20 | 74.20 | 74.26 | 72.44 | 72.62 | 508100 |
2006-01-23 | 72.96 | 73.71 | 72.52 | 73.30 | 273700 |
2006-01-24 | 73.55 | 74.77 | 73.55 | 74.40 | 292800 |
2006-01-25 | 74.65 | 74.84 | 73.55 | 74.37 | 279400 |
2006-01-26 | 74.61 | 74.90 | 72.86 | 73.30 | 540600 |
2006-01-27 | 73.20 | 73.35 | 70.72 | 71.55 | 790800 |
2006-01-30 | 71.56 | 72.60 | 71.56 | 71.60 | 679200 |
2006-01-31 | 71.60 | 71.77 | 70.78 | 70.93 | 575500 |
2006-02-01 | 71.24 | 71.48 | 70.38 | 71.31 | 607300 |
2006-02-02 | 71.44 | 72.15 | 71.01 | 71.95 | 531500 |
2006-02-03 | 71.85 | 72.15 | 70.97 | 71.12 | 385700 |
2006-02-06 | 71.70 | 72.43 | 71.64 | 72.03 | 565500 |
2006-02-07 | 71.80 | 72.25 | 71.12 | 71.18 | 351400 |
2006-02-08 | 71.20 | 71.63 | 71.00 | 71.50 | 288100 |
2006-02-09 | 72.00 | 72.58 | 71.79 | 71.86 | 518700 |
2006-02-10 | 71.97 | 72.90 | 71.25 | 72.33 | 635700 |
2006-02-13 | 72.33 | 72.59 | 71.27 | 71.75 | 395100 |
2006-02-14 | 71.45 | 71.48 | 69.30 | 70.54 | 717000 |
2006-02-15 | 70.75 | 71.95 | 70.40 | 71.67 | 493200 |
2006-02-16 | 71.67 | 72.25 | 71.67 | 72.19 | 219600 |
2006-02-17 | 72.18 | 72.37 | 71.93 | 72.28 | 289100 |
2006-02-21 | 71.97 | 72.22 | 71.17 | 71.74 | 349200 |
2006-02-22 | 72.05 | 74.03 | 71.95 | 73.91 | 478900 |
2006-02-23 | 73.70 | 73.99 | 73.14 | 73.57 | 258900 |
2006-02-24 | 73.50 | 74.29 | 73.16 | 73.96 | 163300 |
2006-02-27 | 74.10 | 74.66 | 74.08 | 74.25 | 195200 |
2006-02-28 | 73.75 | 74.35 | 73.68 | 74.04 | 375200 |
2006-03-01 | 74.27 | 75.47 | 74.20 | 75.40 | 397700 |
2006-03-02 | 74.95 | 75.23 | 73.41 | 73.47 | 745000 |
2006-03-03 | 73.26 | 74.19 | 72.92 | 73.69 | 552900 |
2006-03-06 | 73.90 | 73.90 | 72.38 | 72.67 | 619800 |
2006-03-07 | 72.60 | 73.40 | 71.94 | 72.50 | 561600 |
2006-03-08 | 71.80 | 71.99 | 70.57 | 71.10 | 1135500 |
2006-03-09 | 71.10 | 71.74 | 71.00 | 71.51 | 779700 |
2006-03-10 | 71.60 | 72.77 | 71.06 | 72.30 | 513000 |
2006-03-13 | 72.20 | 72.65 | 70.97 | 71.79 | 576300 |
2006-03-14 | 71.70 | 75.40 | 71.70 | 74.41 | 984000 |
2006-03-15 | 74.30 | 74.57 | 73.45 | 74.03 | 581600 |
2006-03-16 | 73.95 | 75.73 | 73.95 | 75.08 | 529200 |
2006-03-17 | 75.30 | 75.36 | 74.84 | 75.07 | 446500 |
2006-03-20 | 75.07 | 76.02 | 75.00 | 75.62 | 328200 |
2006-03-21 | 75.55 | 75.80 | 74.39 | 74.66 | 317100 |
2006-03-22 | 74.27 | 76.17 | 74.27 | 76.00 | 270400 |
2006-03-23 | 75.90 | 75.93 | 74.77 | 75.25 | 217000 |
2006-03-24 | 75.16 | 75.93 | 74.55 | 75.25 | 242000 |
2006-03-27 | 75.06 | 75.22 | 74.17 | 74.80 | 213600 |
2006-03-28 | 74.50 | 74.98 | 74.21 | 74.92 | 441000 |
2006-03-29 | 75.10 | 75.81 | 74.83 | 75.63 | 327600 |
2006-03-30 | 75.85 | 76.59 | 75.17 | 75.76 | 322100 |
2006-03-31 | 75.62 | 75.81 | 74.89 | 75.35 | 369500 |
2006-04-03 | 76.10 | 76.90 | 75.55 | 75.68 | 283400 |
2006-04-04 | 75.83 | 76.80 | 75.16 | 76.51 | 272500 |
2006-04-05 | 76.51 | 77.84 | 76.07 | 77.40 | 396000 |
2006-04-06 | 77.15 | 77.50 | 76.15 | 76.81 | 309900 |
2006-04-07 | 76.90 | 77.19 | 75.40 | 75.40 | 243000 |
2006-04-10 | 75.51 | 75.92 | 73.16 | 73.45 | 762800 |
2006-04-11 | 72.55 | 73.43 | 71.36 | 72.52 | 779700 |
2006-04-12 | 72.46 | 73.22 | 72.07 | 72.86 | 485900 |
2006-04-13 | 72.61 | 73.84 | 72.61 | 73.70 | 498700 |
2006-04-17 | 74.50 | 76.72 | 73.50 | 74.37 | 831700 |
2006-04-18 | 75.02 | 78.95 | 74.83 | 78.39 | 881400 |
2006-04-19 | 78.08 | 79.80 | 78.02 | 79.69 | 838200 |
2006-04-20 | 78.15 | 79.63 | 78.10 | 79.26 | 650300 |
2006-04-21 | 79.50 | 79.52 | 77.87 | 78.35 | 534700 |
2006-04-24 | 77.85 | 77.95 | 76.68 | 77.01 | 493300 |
2006-04-25 | 77.11 | 77.23 | 76.51 | 76.61 | 416700 |
2006-04-26 | 76.69 | 77.77 | 76.55 | 77.69 | 574800 |
2006-04-27 | 77.52 | 77.79 | 76.70 | 76.88 | 481100 |
2006-04-28 | 77.00 | 77.53 | 76.57 | 76.92 | 365800 |
2006-05-01 | 77.47 | 78.15 | 76.99 | 77.90 | 566100 |
2006-05-02 | 77.80 | 78.61 | 77.11 | 78.61 | 543600 |
2006-05-03 | 78.21 | 79.30 | 78.00 | 78.64 | 393600 |
2006-05-04 | 78.50 | 78.95 | 78.39 | 78.70 | 350400 |
2006-05-05 | 78.90 | 79.95 | 78.51 | 79.73 | 367800 |
2006-05-08 | 79.72 | 79.93 | 79.05 | 79.28 | 245400 |
2006-05-09 | 79.12 | 79.20 | 78.53 | 78.96 | 242000 |
2006-05-10 | 79.05 | 79.19 | 77.94 | 78.36 | 264600 |
2006-05-11 | 78.25 | 78.34 | 77.12 | 77.40 | 395900 |
2006-05-12 | 77.36 | 77.50 | 75.89 | 76.09 | 454400 |
2006-05-15 | 75.98 | 76.00 | 75.03 | 75.19 | 479600 |
2006-05-16 | 75.19 | 75.60 | 74.72 | 75.17 | 626400 |
2006-05-17 | 74.78 | 75.20 | 73.40 | 73.62 | 582600 |
2006-05-18 | 73.42 | 74.29 | 73.00 | 73.36 | 510400 |
2006-05-19 | 73.40 | 74.24 | 72.58 | 73.65 | 385700 |
2006-05-22 | 73.40 | 73.83 | 72.29 | 73.37 | 339900 |
2006-05-23 | 73.84 | 74.76 | 73.54 | 73.90 | 475600 |
2006-05-24 | 73.50 | 74.50 | 71.45 | 71.75 | 1178500 |
2006-05-25 | 72.10 | 72.58 | 71.00 | 71.40 | 1021600 |
2006-05-26 | 71.90 | 72.35 | 71.40 | 72.15 | 572000 |
2006-05-30 | 72.00 | 72.25 | 71.51 | 71.51 | 385700 |
2006-05-31 | 71.70 | 72.47 | 71.39 | 72.16 | 470700 |
2006-06-01 | 72.06 | 73.53 | 72.05 | 73.48 | 387400 |
2006-06-02 | 73.55 | 73.73 | 72.51 | 73.60 | 382300 |
2006-06-05 | 73.20 | 73.32 | 71.93 | 71.99 | 531500 |
2006-06-06 | 72.09 | 72.89 | 71.35 | 71.89 | 518600 |
2006-06-07 | 72.05 | 72.34 | 70.96 | 71.00 | 446400 |
2006-06-08 | 70.87 | 71.28 | 68.22 | 70.65 | 781900 |
2006-06-09 | 70.65 | 71.42 | 70.65 | 70.80 | 315400 |
2006-06-12 | 71.02 | 71.09 | 69.43 | 69.48 | 428200 |
2006-06-13 | 69.00 | 70.20 | 68.85 | 69.40 | 724400 |
2006-06-14 | 69.20 | 70.10 | 68.75 | 70.10 | 548300 |
2006-06-15 | 70.35 | 72.00 | 70.35 | 71.88 | 345800 |
2006-06-16 | 71.52 | 71.93 | 70.86 | 71.21 | 425600 |
2006-06-19 | 71.18 | 71.60 | 70.43 | 70.63 | 511600 |
2006-06-20 | 70.70 | 71.07 | 70.00 | 70.29 | 488100 |
2006-06-21 | 70.30 | 71.45 | 70.30 | 70.67 | 383800 |
2006-06-22 | 70.67 | 70.90 | 70.03 | 70.50 | 400200 |
2006-06-23 | 70.20 | 71.72 | 69.90 | 71.25 | 290200 |
2006-06-26 | 71.47 | 72.48 | 71.35 | 72.22 | 290100 |
2006-06-27 | 72.17 | 73.07 | 71.95 | 72.56 | 694700 |
2006-06-28 | 71.68 | 73.17 | 71.68 | 72.85 | 469600 |
2006-06-29 | 72.96 | 74.41 | 72.84 | 74.34 | 484900 |
2006-06-30 | 74.42 | 75.33 | 74.25 | 75.23 | 465600 |
2006-07-03 | 75.34 | 75.99 | 75.21 | 75.96 | 137000 |
2006-07-05 | 75.50 | 75.50 | 74.32 | 75.27 | 505000 |
2006-07-06 | 75.26 | 76.19 | 75.13 | 75.66 | 465100 |
2006-07-07 | 75.41 | 75.54 | 74.68 | 75.07 | 545500 |
2006-07-10 | 75.09 | 76.21 | 74.75 | 75.80 | 303500 |
2006-07-11 | 75.40 | 75.89 | 74.60 | 75.77 | 414100 |
2006-07-12 | 75.75 | 75.79 | 73.69 | 73.95 | 982400 |
2006-07-13 | 73.51 | 73.73 | 72.31 | 72.57 | 568300 |
2006-07-14 | 72.32 | 73.55 | 72.31 | 73.00 | 1122300 |
2006-07-17 | 71.00 | 71.22 | 62.99 | 63.00 | 4672900 |
2006-07-18 | 62.50 | 63.38 | 60.80 | 61.00 | 2990100 |
2006-07-19 | 61.10 | 62.30 | 60.60 | 61.48 | 1989600 |
2006-07-20 | 61.70 | 62.41 | 60.62 | 60.62 | 1310500 |
2006-07-21 | 61.00 | 62.60 | 60.71 | 62.60 | 2094300 |
2006-07-24 | 62.80 | 63.70 | 62.05 | 62.91 | 1515400 |
2006-07-25 | 63.00 | 63.45 | 62.62 | 63.02 | 628400 |
2006-07-26 | 62.90 | 63.10 | 61.61 | 61.85 | 961300 |
2006-07-27 | 62.05 | 62.78 | 61.34 | 61.65 | 919600 |
2006-07-28 | 61.90 | 62.49 | 61.74 | 62.08 | 551500 |
2006-07-31 | 61.70 | 62.24 | 61.44 | 62.09 | 455100 |
2006-08-01 | 61.98 | 62.27 | 61.55 | 61.75 | 560900 |
2006-08-02 | 61.90 | 62.77 | 61.85 | 62.38 | 452000 |
2006-08-03 | 62.20 | 63.54 | 62.11 | 63.05 | 517700 |
2006-08-04 | 64.20 | 64.82 | 62.80 | 63.30 | 611100 |
2006-08-07 | 63.15 | 63.20 | 62.00 | 62.33 | 489000 |
2006-08-08 | 62.38 | 62.56 | 61.84 | 62.02 | 536700 |
2006-08-09 | 62.50 | 63.17 | 61.41 | 61.60 | 1021300 |
2006-08-10 | 61.11 | 61.33 | 60.77 | 61.12 | 774500 |
2006-08-11 | 61.07 | 61.25 | 60.75 | 61.09 | 569600 |
2006-08-14 | 61.50 | 62.24 | 61.16 | 61.25 | 533500 |
2006-08-15 | 61.50 | 63.00 | 61.17 | 63.00 | 994300 |
2006-08-16 | 63.05 | 64.80 | 63.02 | 64.08 | 723200 |
2006-08-17 | 64.07 | 64.64 | 63.63 | 63.90 | 432000 |
2006-08-18 | 64.02 | 64.47 | 63.05 | 63.47 | 426600 |
2006-08-21 | 63.22 | 63.22 | 62.77 | 63.00 | 378100 |
2006-08-22 | 62.90 | 63.36 | 62.82 | 62.92 | 547600 |
2006-08-23 | 63.10 | 63.55 | 62.91 | 63.30 | 349100 |
2006-08-24 | 63.55 | 64.06 | 63.00 | 63.57 | 535500 |
2006-08-25 | 63.39 | 64.21 | 63.39 | 64.08 | 487300 |
2006-08-28 | 64.05 | 65.31 | 64.00 | 65.20 | 636900 |
2006-08-29 | 65.48 | 66.13 | 65.05 | 65.85 | 906900 |
2006-08-30 | 66.00 | 66.30 | 65.66 | 66.11 | 648300 |
2006-08-31 | 66.30 | 66.85 | 65.84 | 66.80 | 460200 |
2006-09-01 | 67.52 | 67.62 | 66.72 | 66.88 | 589700 |
2006-09-05 | 66.93 | 67.16 | 66.68 | 66.75 | 544100 |
2006-09-06 | 66.64 | 66.65 | 65.14 | 65.40 | 911000 |
2006-09-07 | 64.60 | 65.18 | 63.81 | 64.75 | 722200 |
2006-09-08 | 64.85 | 65.15 | 64.70 | 64.91 | 241600 |
2006-09-11 | 64.80 | 65.19 | 64.45 | 64.74 | 494800 |
2006-09-12 | 64.99 | 65.68 | 64.93 | 65.59 | 695500 |
2006-09-13 | 65.55 | 66.88 | 65.38 | 66.43 | 382900 |
2006-09-14 | 66.40 | 66.83 | 66.20 | 66.77 | 530600 |
2006-09-15 | 67.08 | 68.95 | 67.08 | 68.49 | 1006500 |
2006-09-18 | 69.24 | 69.25 | 67.57 | 68.21 | 746100 |
2006-09-19 | 70.57 | 71.34 | 68.71 | 69.29 | 1584900 |
2006-09-20 | 69.29 | 69.70 | 69.03 | 69.65 | 752500 |
2006-09-21 | 69.68 | 69.90 | 68.30 | 68.61 | 663600 |
2006-09-22 | 68.65 | 68.80 | 68.09 | 68.32 | 285800 |
2006-09-25 | 68.40 | 68.95 | 67.17 | 68.75 | 873800 |
2006-09-26 | 68.50 | 69.03 | 67.78 | 67.93 | 1102700 |
2006-09-27 | 67.53 | 68.54 | 67.41 | 68.26 | 767200 |
2006-09-28 | 68.45 | 68.65 | 67.35 | 67.98 | 630400 |
2006-09-29 | 68.07 | 68.07 | 66.87 | 67.02 | 596000 |
2006-10-02 | 67.25 | 67.25 | 65.86 | 66.44 | 1051600 |
2006-10-03 | 66.20 | 67.33 | 66.00 | 67.00 | 538700 |
2006-10-04 | 66.97 | 67.88 | 66.66 | 67.88 | 426100 |
2006-10-05 | 67.80 | 68.70 | 67.79 | 68.66 | 370600 |
2006-10-06 | 68.52 | 68.64 | 67.97 | 68.62 | 450000 |
2006-10-09 | 68.40 | 68.65 | 67.72 | 68.32 | 376300 |
2006-10-10 | 68.25 | 69.21 | 68.05 | 68.88 | 461300 |
2006-10-11 | 68.07 | 68.99 | 68.07 | 68.92 | 423600 |
2006-10-12 | 69.22 | 69.73 | 69.01 | 69.69 | 409100 |
2006-10-13 | 69.37 | 71.25 | 69.37 | 70.52 | 983100 |
2006-10-16 | 69.89 | 74.84 | 69.80 | 72.70 | 2531400 |
2006-10-17 | 72.15 | 72.80 | 71.93 | 72.36 | 938000 |
2006-10-18 | 73.00 | 74.20 | 72.72 | 72.89 | 1453700 |
2006-10-19 | 72.80 | 73.15 | 72.13 | 72.30 | 802100 |
2006-10-20 | 72.25 | 72.28 | 71.11 | 71.63 | 697000 |
2006-10-23 | 71.50 | 73.26 | 71.50 | 72.09 | 665500 |
2006-10-24 | 72.09 | 73.10 | 72.00 | 73.10 | 759400 |
2006-10-25 | 73.22 | 73.45 | 72.45 | 72.90 | 434100 |
2006-10-26 | 73.07 | 73.89 | 72.76 | 73.33 | 567500 |
2006-10-27 | 73.10 | 74.00 | 72.74 | 72.84 | 608900 |
2006-10-30 | 72.38 | 73.19 | 72.16 | 72.67 | 486100 |
2006-10-31 | 72.90 | 73.37 | 72.15 | 72.78 | 534900 |
2006-11-01 | 72.89 | 73.71 | 72.77 | 72.82 | 634000 |
2006-11-02 | 72.35 | 72.61 | 71.79 | 72.30 | 561400 |
2006-11-03 | 71.75 | 72.25 | 70.41 | 71.27 | 1101100 |
2006-11-06 | 71.40 | 71.50 | 71.00 | 71.33 | 723100 |
2006-11-07 | 71.40 | 72.26 | 71.40 | 71.85 | 522300 |
2006-11-08 | 71.40 | 72.72 | 71.40 | 72.62 | 515800 |
2006-11-09 | 71.77 | 72.47 | 70.28 | 70.42 | 1395300 |
2006-11-10 | 68.60 | 70.69 | 68.40 | 70.50 | 1318400 |
2006-11-13 | 70.45 | 71.02 | 70.36 | 70.80 | 486600 |
2006-11-14 | 71.03 | 71.36 | 70.47 | 71.08 | 651100 |
2006-11-15 | 71.00 | 75.90 | 70.99 | 73.57 | 1757900 |
2006-11-16 | 73.70 | 74.41 | 73.45 | 73.95 | 598500 |
2006-11-17 | 73.99 | 74.06 | 73.33 | 73.70 | 484000 |
2006-11-20 | 73.40 | 73.75 | 73.00 | 73.14 | 346000 |
2006-11-21 | 73.10 | 73.58 | 73.01 | 73.37 | 537100 |
2006-11-22 | 73.36 | 73.87 | 73.04 | 73.41 | 521700 |
2006-11-24 | 73.15 | 73.63 | 73.03 | 73.30 | 129300 |
2006-11-27 | 73.05 | 73.72 | 72.12 | 72.19 | 702700 |
2006-11-28 | 72.25 | 72.50 | 71.56 | 72.05 | 436600 |
2006-11-29 | 72.24 | 72.63 | 72.00 | 72.42 | 237000 |
2006-11-30 | 72.75 | 72.82 | 71.85 | 72.36 | 510400 |
2006-12-01 | 72.40 | 72.57 | 71.36 | 71.90 | 449800 |
2006-12-04 | 71.90 | 72.94 | 71.31 | 72.57 | 468100 |
2006-12-05 | 72.50 | 72.53 | 71.87 | 72.37 | 532800 |
2006-12-06 | 72.42 | 73.66 | 72.40 | 73.58 | 542700 |
2006-12-07 | 73.96 | 74.14 | 73.22 | 73.38 | 460000 |
2006-12-08 | 73.34 | 74.42 | 72.85 | 74.12 | 559700 |
2006-12-11 | 73.75 | 73.76 | 71.95 | 72.12 | 598200 |
2006-12-12 | 72.17 | 72.94 | 71.96 | 72.64 | 444200 |
2006-12-13 | 72.88 | 72.89 | 71.74 | 72.00 | 354900 |
2006-12-14 | 72.42 | 73.09 | 72.00 | 72.45 | 338900 |
2006-12-15 | 72.38 | 72.38 | 70.79 | 71.00 | 902000 |
2006-12-18 | 71.10 | 72.02 | 71.05 | 71.27 | 682400 |
2006-12-19 | 71.00 | 71.28 | 70.38 | 71.16 | 673200 |
2006-12-20 | 71.10 | 71.80 | 71.10 | 71.51 | 362900 |
2006-12-21 | 71.81 | 71.81 | 70.98 | 70.98 | 555100 |
2006-12-22 | 71.15 | 71.17 | 69.68 | 70.00 | 606900 |
2006-12-26 | 69.80 | 70.04 | 69.68 | 69.95 | 348200 |
2006-12-27 | 70.00 | 70.99 | 69.94 | 70.81 | 373400 |
2006-12-28 | 70.70 | 71.47 | 70.13 | 70.40 | 350900 |
2006-12-29 | 70.37 | 70.39 | 69.84 | 69.94 | 267600 |
2007-01-03 | 70.50 | 71.67 | 70.37 | 71.00 | 706100 |
2007-01-04 | 71.00 | 71.18 | 70.25 | 70.78 | 452200 |
2007-01-05 | 70.60 | 70.79 | 68.92 | 69.34 | 583000 |
2007-01-08 | 69.34 | 70.34 | 68.77 | 70.02 | 365600 |
2007-01-09 | 70.02 | 70.23 | 69.53 | 70.07 | 282300 |
2007-01-10 | 69.77 | 70.65 | 69.57 | 70.56 | 403200 |
2007-01-11 | 70.57 | 71.35 | 70.51 | 71.35 | 314100 |
2007-01-12 | 71.39 | 71.89 | 71.10 | 71.76 | 290800 |
2007-01-16 | 71.60 | 71.80 | 71.29 | 71.73 | 155800 |
2007-01-17 | 71.80 | 72.36 | 71.63 | 72.09 | 407500 |
2007-01-18 | 72.30 | 72.30 | 70.51 | 70.90 | 724300 |
2007-01-19 | 71.02 | 71.66 | 71.00 | 71.32 | 379300 |
2007-01-22 | 71.32 | 71.40 | 70.92 | 71.12 | 373600 |
2007-01-23 | 71.13 | 72.25 | 71.00 | 71.80 | 290200 |
2007-01-24 | 71.73 | 72.47 | 71.25 | 72.42 | 402900 |
2007-01-25 | 72.42 | 72.60 | 71.64 | 72.00 | 666300 |
2007-01-26 | 72.40 | 74.76 | 72.26 | 72.73 | 965800 |
2007-01-29 | 74.65 | 77.25 | 74.00 | 76.60 | 1336800 |
2007-01-30 | 75.77 | 76.95 | 75.77 | 76.48 | 791900 |
2007-01-31 | 76.22 | 77.87 | 75.82 | 77.65 | 672700 |
2007-02-01 | 77.60 | 78.00 | 76.88 | 77.60 | 881100 |
2007-02-02 | 77.00 | 77.67 | 76.91 | 77.50 | 402000 |
2007-02-05 | 77.75 | 79.18 | 77.42 | 78.57 | 932000 |
2007-02-06 | 78.70 | 78.74 | 77.81 | 78.61 | 677600 |
2007-02-07 | 78.54 | 78.88 | 78.42 | 78.69 | 514100 |
2007-02-08 | 78.40 | 78.40 | 77.20 | 77.95 | 760500 |
2007-02-09 | 78.10 | 78.38 | 77.99 | 78.17 | 845800 |
2007-02-12 | 77.70 | 78.23 | 77.11 | 77.60 | 957605 |
2007-02-13 | 77.90 | 78.90 | 77.85 | 78.51 | 593201 |
2007-02-14 | 78.91 | 79.15 | 78.50 | 78.90 | 599665 |
2007-02-15 | 79.30 | 79.36 | 79.00 | 79.21 | 391500 |
2007-02-16 | 78.99 | 78.99 | 78.10 | 78.73 | 247500 |
2007-02-20 | 79.25 | 80.00 | 78.74 | 79.95 | 634900 |
2007-02-21 | 79.80 | 80.35 | 79.30 | 80.32 | 404800 |
2007-02-22 | 80.07 | 80.37 | 79.65 | 80.37 | 290800 |
2007-02-23 | 79.95 | 80.06 | 79.72 | 79.98 | 291600 |
2007-02-26 | 79.99 | 80.24 | 79.41 | 79.57 | 352700 |
2007-02-27 | 78.75 | 79.08 | 76.56 | 76.95 | 946000 |
2007-02-28 | 76.74 | 77.80 | 76.28 | 77.29 | 622000 |
2007-03-01 | 76.78 | 77.62 | 76.35 | 77.04 | 587499 |
2007-03-02 | 77.04 | 77.25 | 75.65 | 75.76 | 543400 |
2007-03-05 | 75.23 | 75.48 | 74.30 | 74.30 | 575700 |
2007-03-06 | 74.60 | 75.27 | 74.00 | 75.07 | 481700 |
2007-03-07 | 74.89 | 75.89 | 74.84 | 75.40 | 333100 |
2007-03-08 | 75.89 | 76.39 | 75.80 | 76.25 | 360300 |
2007-03-09 | 76.50 | 76.83 | 75.96 | 76.58 | 296900 |
2007-03-12 | 76.54 | 77.18 | 75.88 | 76.62 | 507500 |
2007-03-13 | 76.25 | 76.31 | 75.15 | 75.25 | 524600 |
2007-03-14 | 75.26 | 75.80 | 73.32 | 74.84 | 869800 |
2007-03-15 | 74.86 | 75.55 | 74.60 | 75.11 | 490800 |
2007-03-16 | 75.68 | 76.09 | 74.81 | 75.26 | 584600 |
2007-03-19 | 75.40 | 76.50 | 75.40 | 75.95 | 243400 |
2007-03-20 | 75.90 | 76.50 | 75.90 | 76.20 | 190400 |
2007-03-21 | 76.14 | 77.56 | 75.90 | 77.47 | 298700 |
2007-03-22 | 77.53 | 78.54 | 77.53 | 78.01 | 603000 |
2007-03-23 | 78.07 | 78.84 | 78.00 | 78.71 | 304100 |
2007-03-26 | 78.35 | 78.45 | 76.65 | 77.71 | 454400 |
2007-03-27 | 77.50 | 77.50 | 76.66 | 77.05 | 158800 |
2007-03-28 | 76.80 | 76.97 | 75.95 | 76.21 | 307000 |
2007-03-29 | 76.46 | 76.73 | 76.14 | 76.62 | 246700 |
2007-03-30 | 76.55 | 77.88 | 76.49 | 77.24 | 591600 |
2007-04-02 | 77.10 | 77.25 | 76.22 | 76.39 | 420600 |
2007-04-03 | 76.44 | 77.11 | 76.00 | 77.08 | 508900 |
2007-04-04 | 77.16 | 77.22 | 76.46 | 77.03 | 272900 |
2007-04-05 | 76.96 | 77.70 | 76.65 | 77.51 | 245500 |
2007-04-09 | 77.51 | 78.45 | 76.78 | 77.42 | 405800 |
2007-04-10 | 77.25 | 77.90 | 77.25 | 77.58 | 227300 |
2007-04-11 | 77.42 | 77.44 | 76.40 | 77.00 | 597000 |
2007-04-12 | 77.05 | 78.33 | 76.70 | 78.19 | 389100 |
2007-04-13 | 78.27 | 79.75 | 78.05 | 79.53 | 1004500 |
2007-04-16 | 81.00 | 83.99 | 81.00 | 81.59 | 1564100 |
2007-04-17 | 81.34 | 82.25 | 80.69 | 82.10 | 676300 |
2007-04-18 | 82.00 | 83.08 | 81.31 | 82.70 | 918100 |
2007-04-19 | 81.76 | 82.39 | 81.00 | 82.03 | 819700 |
2007-04-20 | 82.45 | 83.19 | 82.41 | 82.98 | 946000 |
2007-04-23 | 83.00 | 84.10 | 82.82 | 83.90 | 598200 |
2007-04-24 | 83.40 | 83.70 | 83.00 | 83.08 | 445243 |
2007-04-25 | 83.15 | 84.25 | 82.95 | 84.02 | 476500 |
2007-04-26 | 84.03 | 84.28 | 83.58 | 84.02 | 350100 |
2007-04-27 | 83.90 | 84.21 | 83.26 | 83.85 | 324600 |
2007-04-30 | 83.16 | 83.85 | 82.60 | 82.62 | 560600 |
2007-05-01 | 82.62 | 83.83 | 82.50 | 83.58 | 610500 |
2007-05-02 | 83.55 | 84.95 | 83.40 | 84.46 | 501000 |
2007-05-03 | 84.40 | 84.80 | 84.21 | 84.32 | 392200 |
2007-05-04 | 84.50 | 84.89 | 83.73 | 84.08 | 626700 |
2007-05-07 | 84.08 | 84.35 | 83.13 | 83.30 | 800100 |
2007-05-08 | 83.15 | 84.39 | 83.00 | 84.18 | 789800 |
2007-05-09 | 84.00 | 84.60 | 83.61 | 84.50 | 543200 |
2007-05-10 | 83.90 | 84.00 | 83.41 | 83.62 | 511500 |
2007-05-11 | 83.76 | 84.58 | 83.54 | 84.58 | 347900 |
2007-05-14 | 84.55 | 84.80 | 84.15 | 84.45 | 256100 |
2007-05-15 | 84.70 | 85.00 | 83.90 | 84.04 | 339100 |
2007-05-16 | 84.00 | 84.10 | 83.36 | 83.90 | 318700 |
2007-05-17 | 83.87 | 83.87 | 83.31 | 83.61 | 453500 |
2007-05-18 | 83.99 | 85.05 | 83.64 | 84.78 | 395700 |
2007-05-21 | 84.88 | 85.70 | 84.80 | 85.40 | 639200 |
2007-05-22 | 85.25 | 86.00 | 85.16 | 85.82 | 216900 |
2007-05-23 | 85.85 | 86.40 | 85.60 | 86.14 | 494300 |
2007-05-24 | 86.16 | 86.97 | 84.59 | 84.81 | 432800 |
2007-05-25 | 84.97 | 85.91 | 84.63 | 85.64 | 228300 |
2007-05-29 | 85.80 | 86.00 | 85.50 | 85.89 | 277600 |
2007-05-30 | 85.60 | 87.25 | 85.37 | 87.25 | 478400 |
2007-05-31 | 87.26 | 88.05 | 86.80 | 88.05 | 389100 |
2007-06-01 | 88.05 | 89.10 | 88.04 | 88.70 | 579900 |
2007-06-04 | 88.30 | 88.58 | 86.91 | 88.23 | 513500 |
2007-06-05 | 87.75 | 88.24 | 87.50 | 87.70 | 482200 |
2007-06-06 | 87.54 | 87.54 | 86.65 | 86.83 | 475000 |
2007-06-07 | 87.76 | 88.07 | 85.14 | 85.15 | 663300 |
2007-06-08 | 85.16 | 86.12 | 85.15 | 85.95 | 635600 |
2007-06-11 | 85.94 | 87.36 | 85.53 | 86.74 | 403413 |
2007-06-12 | 86.58 | 88.02 | 86.01 | 87.04 | 581100 |
2007-06-13 | 87.62 | 90.30 | 87.62 | 89.49 | 1117400 |
2007-06-14 | 89.20 | 89.77 | 88.99 | 89.60 | 554600 |
2007-06-15 | 90.48 | 90.60 | 89.59 | 89.73 | 849200 |
2007-06-18 | 90.05 | 91.34 | 90.05 | 90.80 | 402000 |
2007-06-19 | 90.51 | 91.48 | 89.94 | 90.92 | 664700 |
2007-06-20 | 91.10 | 92.25 | 90.68 | 90.68 | 1144400 |
2007-06-21 | 90.76 | 92.71 | 90.70 | 92.54 | 775400 |
2007-06-22 | 92.12 | 92.49 | 91.25 | 91.94 | 1015400 |
2007-06-25 | 92.09 | 93.48 | 91.90 | 93.25 | 1862800 |
2007-06-26 | 93.36 | 94.75 | 92.63 | 93.19 | 1742400 |
2007-06-27 | 92.25 | 93.44 | 91.24 | 93.34 | 644000 |
2007-06-28 | 93.34 | 93.67 | 92.69 | 92.93 | 398900 |
2007-06-29 | 93.40 | 93.94 | 92.75 | 93.05 | 466000 |
2007-07-02 | 93.50 | 94.39 | 93.16 | 94.26 | 319500 |
2007-07-03 | 94.45 | 94.72 | 93.13 | 93.24 | 405200 |
2007-07-05 | 93.24 | 93.81 | 92.83 | 93.69 | 482300 |
2007-07-06 | 94.18 | 94.54 | 93.32 | 94.21 | 468100 |
2007-07-09 | 94.21 | 95.00 | 93.99 | 95.00 | 578300 |
2007-07-10 | 94.70 | 94.70 | 92.87 | 92.87 | 596300 |
2007-07-11 | 92.90 | 94.09 | 92.46 | 94.09 | 357500 |
2007-07-12 | 94.41 | 96.77 | 94.09 | 96.77 | 803800 |
2007-07-13 | 95.42 | 98.60 | 95.42 | 98.45 | 1161600 |
2007-07-16 | 97.50 | 97.57 | 93.10 | 94.33 | 1682700 |
2007-07-17 | 94.63 | 95.94 | 94.22 | 95.40 | 934100 |
2007-07-18 | 95.00 | 95.44 | 94.25 | 95.34 | 687500 |
2007-07-19 | 95.71 | 95.71 | 94.55 | 94.98 | 587200 |
2007-07-20 | 94.93 | 94.99 | 92.68 | 93.20 | 732800 |
2007-07-23 | 93.80 | 94.76 | 92.77 | 92.93 | 607800 |
2007-07-24 | 93.51 | 93.51 | 90.81 | 91.17 | 885200 |
2007-07-25 | 91.38 | 91.92 | 89.57 | 90.55 | 701700 |
2007-07-26 | 90.00 | 90.36 | 87.36 | 88.46 | 741600 |
2007-07-27 | 88.08 | 88.67 | 86.85 | 86.86 | 954900 |
2007-07-30 | 86.69 | 88.87 | 86.50 | 88.55 | 603100 |
2007-07-31 | 89.20 | 89.68 | 87.36 | 87.36 | 553600 |
2007-08-01 | 86.97 | 87.95 | 86.27 | 87.61 | 684200 |
2007-08-02 | 87.66 | 87.97 | 86.36 | 87.72 | 558000 |
2007-08-03 | 88.16 | 88.16 | 85.60 | 85.60 | 855200 |
2007-08-06 | 85.94 | 86.71 | 85.09 | 86.71 | 490958 |
2007-08-07 | 86.20 | 87.23 | 85.31 | 86.85 | 634600 |
2007-08-08 | 87.10 | 87.61 | 85.70 | 87.08 | 972400 |
2007-08-09 | 85.80 | 86.81 | 84.05 | 84.61 | 1278300 |
2007-08-10 | 84.45 | 86.92 | 83.30 | 86.38 | 828800 |
2007-08-13 | 86.90 | 88.25 | 86.05 | 86.35 | 678400 |
2007-08-14 | 86.68 | 86.95 | 83.09 | 83.46 | 512300 |
2007-08-15 | 83.27 | 84.40 | 81.71 | 81.94 | 306600 |
2007-08-16 | 81.18 | 81.77 | 79.38 | 81.77 | 687100 |
2007-08-17 | 84.36 | 85.60 | 82.88 | 84.65 | 553200 |
2007-08-20 | 84.71 | 86.36 | 84.70 | 85.86 | 467400 |
2007-08-21 | 86.20 | 88.71 | 85.72 | 87.45 | 689500 |
2007-08-22 | 88.36 | 89.81 | 87.93 | 89.39 | 555900 |
2007-08-23 | 90.00 | 90.00 | 88.26 | 88.73 | 583000 |
2007-08-24 | 88.40 | 90.80 | 87.92 | 90.66 | 642700 |
2007-08-27 | 90.60 | 92.33 | 90.50 | 91.05 | 517800 |
2007-08-28 | 90.19 | 90.49 | 87.14 | 87.14 | 618500 |
2007-08-29 | 87.75 | 90.11 | 87.62 | 90.09 | 487900 |
2007-08-30 | 88.97 | 90.49 | 88.77 | 89.93 | 406200 |
2007-08-31 | 91.09 | 92.24 | 90.50 | 91.61 | 412000 |
2007-09-04 | 91.08 | 92.84 | 90.66 | 92.05 | 401600 |
2007-09-05 | 91.47 | 91.61 | 89.68 | 90.08 | 370600 |
2007-09-06 | 90.11 | 91.27 | 89.52 | 90.85 | 382300 |
2007-09-07 | 89.95 | 89.95 | 87.66 | 88.10 | 575900 |
2007-09-10 | 88.00 | 89.48 | 86.34 | 88.51 | 657200 |
2007-09-11 | 88.36 | 88.81 | 86.67 | 87.07 | 1245400 |
2007-09-12 | 86.99 | 87.71 | 86.02 | 86.76 | 638000 |
2007-09-13 | 86.81 | 87.44 | 85.59 | 86.55 | 836900 |
2007-09-14 | 85.67 | 87.65 | 85.61 | 87.33 | 771700 |
2007-09-17 | 87.34 | 87.73 | 85.95 | 86.42 | 703500 |
2007-09-18 | 87.08 | 89.75 | 86.69 | 89.69 | 800500 |
2007-09-19 | 89.98 | 92.42 | 89.75 | 91.00 | 644200 |
2007-09-20 | 91.09 | 91.55 | 90.07 | 90.69 | 842900 |
2007-09-21 | 91.65 | 92.14 | 90.69 | 91.10 | 449400 |
2007-09-24 | 91.08 | 91.98 | 90.52 | 90.71 | 359200 |
2007-09-25 | 90.00 | 90.57 | 89.39 | 90.38 | 382600 |
2007-09-26 | 90.71 | 91.37 | 90.31 | 91.30 | 350900 |
2007-09-27 | 91.82 | 92.00 | 91.01 | 91.41 | 471200 |
2007-09-28 | 91.53 | 92.50 | 90.97 | 91.19 | 623500 |
2007-10-01 | 91.45 | 93.61 | 91.45 | 93.46 | 620600 |
2007-10-02 | 93.65 | 93.88 | 91.68 | 92.76 | 400400 |
2007-10-03 | 92.45 | 92.51 | 90.80 | 91.05 | 502100 |
2007-10-04 | 91.43 | 92.12 | 90.31 | 91.99 | 302500 |
2007-10-05 | 93.34 | 94.95 | 91.71 | 94.35 | 679800 |
2007-10-08 | 94.00 | 94.95 | 93.70 | 94.12 | 204400 |
2007-10-09 | 94.73 | 95.00 | 94.12 | 94.80 | 367700 |
2007-10-10 | 94.72 | 94.91 | 93.47 | 94.05 | 324000 |
2007-10-11 | 94.22 | 94.28 | 92.26 | 92.71 | 710900 |
2007-10-12 | 93.05 | 94.54 | 91.60 | 94.22 | 714575 |
2007-10-15 | 95.00 | 96.00 | 92.01 | 93.75 | 1239800 |
2007-10-16 | 94.00 | 95.37 | 92.84 | 93.59 | 776100 |
2007-10-17 | 94.42 | 94.66 | 91.83 | 92.71 | 645600 |
2007-10-18 | 92.48 | 92.67 | 90.34 | 90.70 | 798700 |
2007-10-19 | 90.38 | 91.25 | 89.16 | 89.16 | 755400 |
2007-10-22 | 88.62 | 90.44 | 88.60 | 89.80 | 836400 |
2007-10-23 | 90.00 | 90.18 | 88.20 | 88.85 | 751400 |
2007-10-24 | 88.85 | 89.38 | 87.52 | 89.14 | 951903 |
2007-10-25 | 89.35 | 89.50 | 87.83 | 88.89 | 627300 |
2007-10-26 | 89.35 | 89.43 | 88.53 | 89.05 | 545300 |
2007-10-29 | 89.28 | 89.80 | 88.69 | 88.92 | 443300 |
2007-10-30 | 88.82 | 89.14 | 87.91 | 87.92 | 699200 |
2007-10-31 | 88.57 | 90.15 | 88.49 | 89.92 | 874000 |
2007-11-01 | 89.79 | 89.79 | 87.52 | 87.52 | 535200 |
2007-11-02 | 87.90 | 88.74 | 86.43 | 88.18 | 591100 |
2007-11-05 | 87.67 | 88.82 | 87.00 | 88.18 | 696000 |
2007-11-06 | 88.87 | 88.87 | 87.37 | 87.96 | 587600 |
2007-11-07 | 87.00 | 87.00 | 85.58 | 85.69 | 1135200 |
2007-11-08 | 85.96 | 87.27 | 85.32 | 86.90 | 776800 |
2007-11-09 | 85.93 | 86.55 | 85.24 | 85.29 | 480700 |
2007-11-12 | 85.45 | 86.33 | 84.61 | 84.62 | 476200 |
2007-11-13 | 85.00 | 87.21 | 84.60 | 87.21 | 834500 |
2007-11-14 | 87.56 | 90.71 | 86.37 | 88.36 | 1240401 |
2007-11-15 | 90.56 | 91.57 | 88.91 | 89.19 | 1456440 |
2007-11-16 | 91.73 | 91.73 | 87.71 | 88.39 | 1024548 |
2007-11-19 | 87.68 | 87.85 | 85.69 | 85.99 | 891157 |
2007-11-20 | 85.94 | 87.27 | 85.25 | 86.42 | 937500 |
2007-11-21 | 85.65 | 85.89 | 84.40 | 84.40 | 1075100 |
2007-11-23 | 85.72 | 86.92 | 84.58 | 86.84 | 261500 |
2007-11-26 | 86.67 | 88.38 | 85.81 | 85.81 | 620788 |
2007-11-27 | 86.08 | 87.38 | 85.75 | 86.75 | 558200 |
2007-11-28 | 87.48 | 89.26 | 86.86 | 89.20 | 625625 |
2007-11-29 | 88.97 | 89.42 | 88.26 | 89.00 | 452500 |
2007-11-30 | 90.48 | 90.72 | 88.00 | 88.30 | 678600 |
2007-12-03 | 88.27 | 88.50 | 86.87 | 86.92 | 694100 |
2007-12-04 | 86.93 | 87.44 | 86.30 | 86.65 | 752900 |
2007-12-05 | 87.28 | 88.50 | 87.10 | 88.25 | 680301 |
2007-12-06 | 88.22 | 90.33 | 88.05 | 90.15 | 570905 |
2007-12-07 | 90.70 | 92.22 | 90.50 | 91.29 | 1299100 |
2007-12-10 | 91.36 | 92.00 | 91.27 | 91.42 | 792200 |
2007-12-11 | 91.41 | 93.28 | 89.62 | 89.62 | 939900 |
2007-12-12 | 91.82 | 92.08 | 89.30 | 89.96 | 862100 |
2007-12-13 | 89.49 | 92.19 | 89.28 | 92.04 | 749538 |
2007-12-14 | 90.96 | 91.30 | 90.25 | 90.48 | 685100 |
2007-12-17 | 90.54 | 90.54 | 88.19 | 88.19 | 706200 |
2007-12-18 | 88.27 | 89.07 | 87.55 | 88.81 | 683200 |
2007-12-19 | 89.00 | 89.36 | 87.77 | 87.81 | 664003 |
2007-12-20 | 88.54 | 88.80 | 87.24 | 87.96 | 634400 |
2007-12-21 | 89.00 | 90.13 | 88.49 | 89.26 | 708300 |
2007-12-24 | 89.54 | 90.99 | 89.27 | 90.83 | 138200 |
2007-12-26 | 91.00 | 91.05 | 90.43 | 90.68 | 349500 |
2007-12-27 | 90.68 | 90.93 | 89.03 | 89.10 | 362600 |
2007-12-28 | 89.92 | 89.92 | 88.40 | 88.54 | 333400 |
2007-12-31 | 88.04 | 88.54 | 87.38 | 87.52 | 293100 |
2008-01-02 | 87.17 | 87.92 | 85.34 | 85.51 | 853998 |
2008-01-03 | 85.96 | 86.37 | 85.04 | 85.18 | 772265 |
2008-01-04 | 85.94 | 85.94 | 82.47 | 82.54 | 1368198 |
2008-01-07 | 82.68 | 83.00 | 81.26 | 82.09 | 1064570 |
2008-01-08 | 82.66 | 82.66 | 79.91 | 80.13 | 1097747 |
2008-01-09 | 80.19 | 80.47 | 78.34 | 80.14 | 1275400 |
2008-01-10 | 79.32 | 80.78 | 78.45 | 79.94 | 1889300 |
2008-01-11 | 77.77 | 78.37 | 76.53 | 76.87 | 1573153 |
2008-01-14 | 77.19 | 77.93 | 76.80 | 77.45 | 532500 |
2008-01-15 | 76.82 | 76.95 | 75.42 | 76.07 | 1156000 |
2008-01-16 | 75.48 | 77.93 | 75.26 | 75.62 | 1478538 |
2008-01-17 | 75.93 | 76.96 | 72.93 | 73.29 | 1802100 |
2008-01-18 | 73.76 | 74.45 | 71.22 | 71.87 | 1509470 |
2008-01-22 | 70.29 | 76.95 | 69.00 | 76.29 | 2246445 |
2008-01-23 | 74.21 | 78.45 | 73.02 | 78.22 | 1687621 |
2008-01-24 | 81.00 | 82.30 | 79.27 | 80.79 | 1835618 |
2008-01-25 | 82.00 | 82.00 | 76.97 | 77.58 | 1742122 |
2008-01-28 | 77.54 | 77.54 | 75.08 | 76.67 | 1432725 |
2008-01-29 | 76.67 | 77.59 | 76.38 | 77.30 | 952756 |
2008-01-30 | 77.30 | 79.85 | 76.82 | 78.00 | 626350 |
2008-01-31 | 76.74 | 80.11 | 76.10 | 79.38 | 1000456 |
2008-02-01 | 80.09 | 80.80 | 79.07 | 80.35 | 752436 |
2008-02-04 | 80.06 | 80.46 | 79.56 | 80.17 | 500500 |
2008-02-05 | 78.46 | 79.71 | 78.27 | 79.03 | 1125488 |
2008-02-06 | 79.58 | 80.10 | 78.59 | 78.86 | 1098818 |
2008-02-07 | 78.13 | 79.41 | 77.53 | 79.08 | 858150 |
2008-02-08 | 79.04 | 79.78 | 75.52 | 76.65 | 2543604 |
2008-02-11 | 75.00 | 76.71 | 74.70 | 76.37 | 1703440 |
2008-02-12 | 76.69 | 76.97 | 75.21 | 75.85 | 1158319 |
2008-02-13 | 76.28 | 77.68 | 76.28 | 77.41 | 892631 |
2008-02-14 | 77.26 | 77.41 | 75.05 | 75.46 | 680200 |
2008-02-15 | 75.37 | 75.57 | 74.66 | 75.12 | 973819 |
2008-02-19 | 75.91 | 76.00 | 74.28 | 74.54 | 841676 |
2008-02-20 | 74.04 | 75.17 | 73.54 | 74.92 | 1355469 |
2008-02-21 | 75.16 | 75.81 | 74.26 | 74.70 | 962722 |
2008-02-22 | 75.23 | 75.31 | 72.76 | 74.77 | 1146271 |
2008-02-25 | 74.67 | 76.05 | 74.32 | 75.93 | 1052867 |
2008-02-26 | 74.90 | 76.97 | 74.90 | 76.84 | 909538 |
2008-02-27 | 76.59 | 77.83 | 76.30 | 76.90 | 971108 |
2008-02-28 | 76.50 | 76.71 | 74.91 | 75.71 | 750003 |
2008-02-29 | 74.73 | 74.73 | 73.41 | 73.66 | 1314582 |
2008-03-03 | 73.41 | 74.93 | 73.41 | 74.53 | 1108480 |
2008-03-04 | 73.98 | 74.56 | 73.25 | 74.20 | 809700 |
2008-03-05 | 73.87 | 75.61 | 73.87 | 74.77 | 774890 |
2008-03-06 | 74.23 | 74.39 | 73.51 | 73.54 | 778492 |
2008-03-07 | 73.30 | 74.89 | 71.90 | 72.52 | 1345303 |
2008-03-10 | 72.06 | 72.87 | 71.25 | 71.60 | 1608424 |
2008-03-11 | 73.08 | 73.62 | 71.41 | 73.35 | 1086500 |
2008-03-12 | 73.65 | 75.29 | 73.45 | 74.05 | 1243935 |
2008-03-13 | 72.87 | 74.44 | 70.95 | 73.75 | 1490824 |
2008-03-14 | 74.14 | 74.30 | 71.77 | 72.86 | 1086265 |
2008-03-17 | 72.00 | 74.92 | 71.62 | 74.00 | 1549521 |
2008-03-18 | 74.92 | 76.18 | 74.22 | 76.18 | 1022559 |
2008-03-19 | 76.30 | 77.80 | 76.03 | 76.28 | 1193839 |
2008-03-20 | 76.70 | 78.51 | 76.28 | 78.26 | 1094900 |
2008-03-24 | 78.82 | 80.47 | 78.50 | 79.65 | 865585 |
2008-03-25 | 79.53 | 80.52 | 78.93 | 80.05 | 676100 |
2008-03-26 | 79.75 | 79.81 | 78.34 | 79.49 | 688600 |
2008-03-27 | 80.09 | 80.09 | 77.91 | 78.00 | 745396 |
2008-03-28 | 76.80 | 77.99 | 74.76 | 76.46 | 1048099 |
2008-03-31 | 76.53 | 77.00 | 75.54 | 76.39 | 673180 |
2008-04-01 | 76.98 | 79.43 | 75.94 | 79.30 | 1060799 |
2008-04-02 | 79.30 | 80.73 | 79.12 | 80.51 | 1008350 |
2008-04-03 | 80.31 | 80.55 | 79.20 | 80.25 | 757800 |
2008-04-04 | 80.49 | 81.73 | 79.75 | 80.95 | 525500 |
2008-04-07 | 81.84 | 82.12 | 80.57 | 81.65 | 672300 |
2008-04-08 | 81.30 | 83.20 | 81.10 | 83.00 | 921700 |
2008-04-09 | 83.13 | 83.21 | 80.76 | 81.27 | 1134600 |
2008-04-10 | 80.81 | 80.99 | 79.23 | 80.00 | 1301955 |
2008-04-11 | 78.83 | 80.88 | 78.50 | 80.00 | 2078325 |
2008-04-14 | 84.09 | 84.24 | 81.35 | 81.73 | 1987071 |
2008-04-15 | 82.54 | 83.00 | 81.66 | 82.63 | 1704006 |
2008-04-16 | 83.41 | 85.55 | 82.83 | 85.32 | 977750 |
2008-04-17 | 84.76 | 86.29 | 84.33 | 85.91 | 1017566 |
2008-04-18 | 86.76 | 88.06 | 86.55 | 87.50 | 1185386 |
2008-04-21 | 87.18 | 87.77 | 86.39 | 87.64 | 520756 |
2008-04-22 | 87.00 | 87.42 | 85.31 | 85.86 | 479751 |
2008-04-23 | 86.70 | 86.70 | 84.32 | 85.08 | 540261 |
2008-04-24 | 85.60 | 85.60 | 84.26 | 84.71 | 728219 |
2008-04-25 | 85.20 | 86.36 | 84.27 | 85.97 | 502748 |
2008-04-28 | 85.71 | 85.92 | 85.11 | 85.78 | 593282 |
2008-04-29 | 85.34 | 86.30 | 85.29 | 85.82 | 590111 |
2008-04-30 | 85.87 | 87.25 | 85.69 | 86.71 | 1316204 |
2008-05-01 | 86.92 | 87.98 | 86.32 | 87.84 | 689237 |
2008-05-02 | 88.32 | 88.99 | 86.71 | 87.30 | 558796 |
2008-05-05 | 86.62 | 87.18 | 86.04 | 86.69 | 392997 |
2008-05-06 | 86.57 | 87.70 | 85.62 | 87.37 | 593046 |
2008-05-07 | 87.03 | 87.42 | 85.73 | 85.85 | 570332 |
2008-05-08 | 85.71 | 86.55 | 85.43 | 86.21 | 825112 |
2008-05-09 | 85.10 | 86.16 | 84.84 | 85.87 | 437000 |
2008-05-12 | 86.50 | 87.94 | 86.09 | 87.93 | 625022 |
2008-05-13 | 88.00 | 89.55 | 87.84 | 89.46 | 980870 |
2008-05-14 | 89.63 | 91.13 | 89.02 | 90.21 | 888881 |
2008-05-15 | 89.71 | 91.44 | 89.33 | 91.21 | 668022 |
2008-05-16 | 91.04 | 92.00 | 90.87 | 91.76 | 1044320 |
2008-05-19 | 91.61 | 93.12 | 91.41 | 91.50 | 927637 |
2008-05-20 | 91.54 | 91.54 | 90.38 | 90.51 | 517576 |
2008-05-21 | 91.42 | 91.97 | 89.64 | 90.26 | 1110013 |
2008-05-22 | 90.18 | 91.15 | 89.88 | 90.21 | 494426 |
2008-05-23 | 89.73 | 89.73 | 87.95 | 88.74 | 429729 |
2008-05-27 | 88.26 | 89.43 | 87.81 | 89.26 | 896012 |
2008-05-28 | 89.64 | 90.68 | 89.38 | 90.56 | 393259 |
2008-05-29 | 90.62 | 91.75 | 89.94 | 91.16 | 467975 |
2008-05-30 | 91.16 | 91.69 | 90.57 | 91.26 | 627462 |
2008-06-02 | 91.10 | 91.10 | 89.30 | 89.93 | 572541 |
2008-06-03 | 90.00 | 90.88 | 89.51 | 90.36 | 523945 |
2008-06-04 | 90.02 | 91.90 | 89.79 | 91.41 | 734092 |
2008-06-05 | 91.80 | 92.78 | 91.08 | 92.75 | 677778 |
2008-06-06 | 92.30 | 92.30 | 89.22 | 89.22 | 615663 |
2008-06-09 | 89.60 | 90.44 | 89.37 | 89.97 | 538120 |
2008-06-10 | 89.50 | 90.74 | 89.25 | 90.00 | 551290 |
2008-06-11 | 89.34 | 90.45 | 88.50 | 88.50 | 1095184 |
2008-06-12 | 89.00 | 89.56 | 87.98 | 88.45 | 905646 |
2008-06-13 | 88.77 | 90.52 | 88.65 | 89.73 | 898906 |
2008-06-16 | 89.47 | 90.48 | 89.10 | 90.09 | 556964 |
2008-06-17 | 90.90 | 90.99 | 89.34 | 89.36 | 541467 |
2008-06-18 | 88.97 | 89.29 | 87.65 | 88.04 | 923431 |
2008-06-19 | 87.97 | 89.25 | 87.65 | 89.09 | 511431 |
2008-06-20 | 89.08 | 89.25 | 86.44 | 86.80 | 864525 |
2008-06-23 | 87.20 | 87.55 | 85.79 | 86.10 | 571349 |
2008-06-24 | 85.79 | 86.00 | 83.94 | 84.25 | 791985 |
2008-06-25 | 84.53 | 86.12 | 83.64 | 85.18 | 1090647 |
2008-06-26 | 84.86 | 84.89 | 82.17 | 82.31 | 1430894 |
2008-06-27 | 82.18 | 82.44 | 80.90 | 81.44 | 1462215 |
2008-06-30 | 81.59 | 82.77 | 81.06 | 81.80 | 667512 |
2008-07-01 | 80.72 | 82.52 | 79.98 | 82.03 | 1624339 |
2008-07-02 | 82.40 | 82.76 | 79.74 | 79.80 | 1387811 |
2008-07-03 | 80.38 | 83.12 | 79.66 | 81.46 | 812876 |
2008-07-07 | 82.44 | 82.89 | 80.78 | 81.52 | 716662 |
2008-07-08 | 81.93 | 84.60 | 81.20 | 84.45 | 976663 |
2008-07-09 | 84.25 | 86.00 | 83.99 | 83.99 | 1236488 |
2008-07-10 | 84.19 | 84.71 | 83.11 | 84.58 | 1020177 |
2008-07-11 | 83.79 | 84.43 | 82.14 | 83.14 | 633030 |
2008-07-14 | 83.75 | 84.94 | 82.88 | 84.21 | 825512 |
2008-07-15 | 82.40 | 85.02 | 81.27 | 83.91 | 1858164 |
2008-07-16 | 84.45 | 87.23 | 83.76 | 86.45 | 1525690 |
2008-07-17 | 86.57 | 90.36 | 86.12 | 89.52 | 1759398 |
2008-07-18 | 89.50 | 90.42 | 88.25 | 88.87 | 1080167 |
2008-07-21 | 88.56 | 89.54 | 87.89 | 89.13 | 746526 |
2008-07-22 | 88.65 | 91.97 | 88.54 | 91.88 | 1070614 |
2008-07-23 | 91.80 | 92.04 | 89.98 | 90.34 | 1014508 |
2008-07-24 | 90.50 | 90.50 | 88.05 | 88.35 | 919580 |
2008-07-25 | 88.60 | 89.02 | 87.76 | 88.00 | 686009 |
2008-07-28 | 88.04 | 88.43 | 86.47 | 86.76 | 595861 |
2008-07-29 | 87.12 | 88.36 | 87.12 | 88.27 | 645150 |
2008-07-30 | 89.11 | 90.42 | 88.54 | 90.15 | 901319 |
2008-07-31 | 89.34 | 91.85 | 89.34 | 89.51 | 910125 |
2008-08-01 | 89.66 | 90.43 | 87.68 | 88.45 | 751174 |
2008-08-04 | 88.27 | 88.52 | 87.01 | 87.15 | 507231 |
2008-08-05 | 87.61 | 88.86 | 87.61 | 88.86 | 554561 |
2008-08-06 | 88.00 | 89.59 | 87.73 | 89.01 | 564665 |
2008-08-07 | 88.00 | 88.01 | 86.03 | 86.27 | 705276 |
2008-08-08 | 86.29 | 89.74 | 85.89 | 89.73 | 618497 |
2008-08-11 | 89.15 | 92.21 | 88.67 | 91.27 | 1254254 |
2008-08-12 | 90.74 | 93.00 | 90.67 | 92.78 | 926855 |
2008-08-13 | 92.11 | 92.70 | 91.15 | 91.98 | 778770 |
2008-08-14 | 91.35 | 93.00 | 91.21 | 92.48 | 601209 |
2008-08-15 | 92.77 | 93.99 | 92.61 | 93.10 | 696891 |
2008-08-18 | 93.21 | 93.49 | 92.10 | 92.62 | 558090 |
2008-08-19 | 92.91 | 92.91 | 90.36 | 90.74 | 393496 |
2008-08-20 | 91.09 | 91.09 | 89.62 | 90.50 | 484043 |
2008-08-21 | 89.02 | 90.93 | 89.02 | 90.31 | 547341 |
2008-08-22 | 90.74 | 92.02 | 90.65 | 91.19 | 395514 |
2008-08-25 | 90.77 | 90.79 | 89.06 | 89.27 | 415838 |
2008-08-26 | 89.00 | 89.86 | 87.93 | 88.50 | 464031 |
2008-08-27 | 88.25 | 89.44 | 88.25 | 89.14 | 374161 |
2008-08-28 | 89.92 | 91.83 | 89.53 | 90.64 | 528445 |
2008-08-29 | 90.41 | 91.46 | 90.02 | 90.03 | 440960 |
2008-09-02 | 91.83 | 93.07 | 91.28 | 91.64 | 1114290 |
2008-09-03 | 91.69 | 92.22 | 90.26 | 90.81 | 548518 |
2008-09-04 | 90.21 | 90.21 | 87.59 | 88.21 | 787478 |
2008-09-05 | 87.18 | 88.55 | 86.19 | 87.31 | 710017 |
2008-09-08 | 89.88 | 90.43 | 88.38 | 89.46 | 622296 |
2008-09-09 | 89.58 | 89.99 | 87.51 | 88.32 | 1090652 |
2008-09-10 | 89.23 | 89.73 | 87.58 | 88.39 | 974221 |
2008-09-11 | 86.88 | 88.48 | 86.08 | 88.07 | 852689 |
2008-09-12 | 87.60 | 90.75 | 86.99 | 90.05 | 743397 |
2008-09-15 | 87.31 | 89.63 | 86.49 | 86.91 | 806147 |
2008-09-16 | 85.40 | 92.33 | 85.40 | 91.52 | 2148914 |
2008-09-17 | 89.79 | 92.30 | 88.90 | 89.06 | 1555783 |
2008-09-18 | 89.90 | 90.45 | 84.75 | 89.14 | 1620248 |
2008-09-19 | 86.79 | 93.59 | 83.63 | 92.33 | 1277278 |
2008-09-22 | 91.57 | 92.31 | 88.42 | 88.87 | 607660 |
2008-09-23 | 89.30 | 90.01 | 87.46 | 87.83 | 877413 |
2008-09-24 | 87.83 | 88.42 | 85.45 | 85.95 | 781014 |
2008-09-25 | 85.59 | 89.37 | 85.53 | 88.00 | 828006 |
2008-09-26 | 86.86 | 89.25 | 86.37 | 89.06 | 804479 |
2008-09-29 | 87.98 | 88.05 | 82.65 | 83.36 | 1230948 |
2008-09-30 | 85.00 | 87.60 | 82.76 | 86.97 | 987573 |
2008-10-01 | 86.15 | 86.90 | 81.16 | 81.93 | 1710894 |
2008-10-02 | 81.66 | 81.66 | 76.23 | 77.98 | 1516778 |
2008-10-03 | 78.85 | 81.93 | 77.18 | 77.31 | 1429594 |
2008-10-06 | 75.34 | 77.58 | 72.69 | 76.86 | 1659070 |
2008-10-07 | 77.55 | 78.11 | 72.74 | 72.74 | 1632163 |
2008-10-08 | 71.60 | 76.02 | 69.91 | 72.61 | 2020070 |
2008-10-09 | 74.50 | 77.26 | 71.21 | 71.23 | 2187294 |
2008-10-10 | 69.09 | 78.12 | 66.46 | 73.87 | 2385194 |
2008-10-13 | 74.26 | 80.45 | 74.26 | 80.45 | 1081394 |
2008-10-14 | 85.12 | 86.75 | 81.81 | 83.40 | 2804374 |
2008-10-15 | 82.01 | 82.88 | 74.91 | 75.21 | 1515711 |
2008-10-16 | 75.48 | 78.11 | 71.73 | 77.00 | 1906001 |
2008-10-17 | 76.71 | 81.16 | 75.03 | 78.36 | 1804246 |
2008-10-20 | 79.26 | 83.46 | 78.69 | 83.24 | 2228345 |
2008-10-21 | 81.76 | 82.91 | 77.60 | 77.73 | 1713953 |
2008-10-22 | 75.97 | 76.70 | 68.95 | 71.48 | 1955899 |
2008-10-23 | 71.86 | 73.78 | 66.67 | 69.60 | 2544970 |
2008-10-24 | 64.26 | 70.05 | 63.94 | 68.16 | 927029 |
2008-10-27 | 66.76 | 71.85 | 66.76 | 69.22 | 1345225 |
2008-10-28 | 71.17 | 75.46 | 68.31 | 75.46 | 1432703 |
2008-10-29 | 75.11 | 78.18 | 74.06 | 74.24 | 1440987 |
2008-10-30 | 76.40 | 77.75 | 74.58 | 76.80 | 828130 |
2008-10-31 | 77.38 | 80.89 | 76.78 | 78.57 | 1103135 |
2008-11-03 | 78.22 | 79.66 | 76.99 | 78.71 | 1275712 |
2008-11-04 | 80.40 | 82.99 | 79.45 | 80.95 | 1745366 |
2008-11-05 | 77.58 | 78.23 | 73.69 | 76.14 | 2217328 |
2008-11-06 | 74.75 | 76.18 | 72.51 | 72.91 | 1420678 |
2008-11-07 | 73.06 | 74.91 | 70.89 | 72.18 | 1336198 |
2008-11-10 | 73.39 | 74.25 | 70.70 | 71.49 | 938873 |
2008-11-11 | 70.73 | 71.81 | 68.36 | 70.07 | 1259488 |
2008-11-12 | 68.40 | 68.98 | 64.97 | 65.27 | 1845992 |
2008-11-13 | 65.41 | 67.36 | 61.11 | 67.36 | 1820524 |
2008-11-14 | 66.10 | 69.35 | 64.75 | 65.06 | 1018151 |
2008-11-17 | 64.12 | 67.41 | 63.42 | 64.03 | 1108654 |
2008-11-18 | 64.00 | 64.86 | 60.62 | 63.38 | 1894560 |
2008-11-19 | 63.29 | 63.75 | 59.89 | 59.92 | 1816157 |
2008-11-20 | 59.60 | 65.21 | 58.86 | 60.33 | 1966021 |
2008-11-21 | 61.49 | 64.59 | 59.01 | 64.53 | 1417311 |
2008-11-24 | 64.52 | 68.31 | 64.52 | 67.04 | 1047145 |
2008-11-25 | 68.16 | 68.98 | 66.28 | 67.68 | 1085543 |
2008-11-26 | 66.60 | 71.13 | 66.32 | 70.64 | 847983 |
2008-11-28 | 70.43 | 71.14 | 69.47 | 70.57 | 301906 |
2008-12-01 | 69.82 | 69.82 | 65.26 | 65.35 | 1093648 |
2008-12-02 | 65.40 | 66.76 | 64.50 | 66.10 | 1033368 |
2008-12-03 | 64.29 | 68.43 | 63.71 | 68.17 | 1290546 |
2008-12-04 | 67.49 | 68.92 | 65.91 | 67.21 | 998026 |
2008-12-05 | 66.00 | 69.47 | 64.25 | 69.31 | 745987 |
2008-12-08 | 70.34 | 72.99 | 69.76 | 71.75 | 1282794 |
2008-12-09 | 70.70 | 73.02 | 70.23 | 70.80 | 1176506 |
2008-12-10 | 71.19 | 72.19 | 70.23 | 70.94 | 742212 |
2008-12-11 | 70.65 | 70.87 | 65.57 | 66.29 | 1032170 |
2008-12-12 | 63.00 | 69.43 | 62.93 | 68.74 | 1461668 |
2008-12-15 | 71.52 | 73.36 | 70.50 | 72.27 | 1782096 |
2008-12-16 | 72.77 | 75.66 | 72.47 | 74.75 | 1693349 |
2008-12-17 | 74.19 | 74.75 | 73.35 | 73.98 | 1598278 |
2008-12-18 | 74.10 | 74.39 | 73.02 | 73.44 | 1447783 |
2008-12-19 | 73.47 | 74.38 | 72.74 | 73.45 | 1226113 |
2008-12-22 | 73.90 | 74.10 | 72.36 | 73.65 | 906566 |
2008-12-23 | 74.25 | 75.19 | 73.72 | 74.16 | 934303 |
2008-12-24 | 74.41 | 75.49 | 74.10 | 74.65 | 337309 |
2008-12-26 | 74.90 | 75.96 | 74.78 | 75.56 | 373162 |
2008-12-29 | 75.04 | 75.48 | 74.05 | 74.73 | 912797 |
2008-12-30 | 75.02 | 77.50 | 74.90 | 77.49 | 651635 |
2008-12-31 | 78.09 | 79.58 | 77.40 | 78.84 | 905097 |
2009-01-02 | 78.85 | 81.18 | 76.73 | 80.59 | 1039546 |
2009-01-05 | 80.02 | 80.75 | 78.17 | 78.81 | 1480270 |
2009-01-06 | 79.16 | 79.33 | 77.85 | 78.51 | 1529271 |
2009-01-07 | 77.78 | 78.53 | 76.99 | 77.50 | 1356004 |
2009-01-08 | 76.15 | 77.61 | 74.83 | 77.44 | 2078928 |
2009-01-09 | 77.42 | 77.69 | 74.91 | 76.53 | 1380342 |
2009-01-12 | 76.40 | 77.00 | 75.04 | 75.83 | 1403927 |
2009-01-13 | 75.79 | 77.24 | 75.09 | 76.23 | 950406 |
2009-01-14 | 75.04 | 75.30 | 73.50 | 73.99 | 1243854 |
2009-01-15 | 74.23 | 76.22 | 73.22 | 75.55 | 1213908 |
2009-01-16 | 76.53 | 77.07 | 74.42 | 76.52 | 1423362 |
2009-01-20 | 76.31 | 76.84 | 72.42 | 72.65 | 2079277 |
2009-01-21 | 73.61 | 73.74 | 70.01 | 72.70 | 2545048 |
2009-01-22 | 71.00 | 71.91 | 70.12 | 71.19 | 1963751 |
2009-01-23 | 69.82 | 73.25 | 69.33 | 71.82 | 1623529 |
2009-01-26 | 70.95 | 73.00 | 70.00 | 71.16 | 1839190 |
2009-01-27 | 71.68 | 74.09 | 71.51 | 73.51 | 1495585 |
2009-01-28 | 74.50 | 75.54 | 73.82 | 75.28 | 1228142 |
2009-01-29 | 74.14 | 75.00 | 73.31 | 74.11 | 1463150 |
2009-01-30 | 74.62 | 75.22 | 72.26 | 72.95 | 1346955 |
2009-02-02 | 72.01 | 73.11 | 71.04 | 72.56 | 1340487 |
2009-02-03 | 72.64 | 74.56 | 71.73 | 74.20 | 1053546 |
2009-02-04 | 72.53 | 74.07 | 71.55 | 72.14 | 2266150 |
2009-02-05 | 71.46 | 73.70 | 70.79 | 73.08 | 1196503 |
2009-02-06 | 73.27 | 75.61 | 72.90 | 75.23 | 1109587 |
2009-02-09 | 75.04 | 76.26 | 74.35 | 75.31 | 777146 |
2009-02-10 | 74.49 | 75.66 | 71.72 | 72.11 | 1512637 |
2009-02-11 | 71.33 | 72.20 | 69.90 | 71.48 | 2330439 |
2009-02-12 | 71.94 | 74.13 | 71.36 | 73.73 | 2255096 |
2009-02-13 | 73.45 | 74.99 | 73.04 | 74.17 | 1801320 |
2009-02-17 | 72.01 | 73.89 | 71.61 | 72.87 | 1581312 |
2009-02-18 | 73.51 | 73.51 | 70.11 | 71.00 | 1903597 |
2009-02-19 | 71.45 | 72.13 | 68.84 | 69.11 | 1635408 |
2009-02-20 | 68.18 | 69.82 | 67.22 | 68.74 | 2151197 |
2009-02-23 | 69.54 | 69.54 | 65.79 | 65.92 | 2341732 |
2009-02-24 | 66.00 | 69.03 | 65.95 | 68.53 | 1219785 |
2009-02-25 | 67.89 | 69.15 | 67.06 | 67.66 | 1773123 |
2009-02-26 | 67.79 | 68.49 | 66.76 | 66.77 | 1439090 |
2009-02-27 | 65.73 | 67.46 | 65.73 | 66.16 | 1525788 |
2009-03-02 | 65.17 | 66.02 | 63.12 | 64.05 | 1760554 |
2009-03-03 | 64.80 | 65.25 | 63.23 | 63.85 | 1924900 |
2009-03-04 | 64.66 | 65.40 | 62.95 | 64.40 | 2466706 |
2009-03-05 | 63.25 | 63.44 | 61.22 | 61.71 | 2136325 |
2009-03-06 | 61.50 | 63.37 | 59.95 | 61.45 | 2511003 |
2009-03-09 | 60.45 | 62.41 | 60.32 | 61.37 | 1585460 |
2009-03-10 | 62.65 | 65.33 | 61.93 | 65.17 | 2068545 |
2009-03-11 | 65.99 | 66.00 | 63.04 | 64.21 | 1866648 |
2009-03-12 | 64.18 | 66.74 | 62.89 | 66.44 | 1247852 |
2009-03-13 | 66.88 | 66.88 | 64.76 | 65.85 | 1011583 |
2009-03-16 | 66.69 | 66.80 | 62.76 | 64.33 | 1980897 |
2009-03-17 | 64.70 | 66.47 | 63.73 | 66.47 | 1076536 |
2009-03-18 | 65.67 | 68.30 | 65.00 | 67.56 | 1323230 |
2009-03-19 | 68.16 | 68.16 | 66.63 | 67.66 | 1091952 |
2009-03-20 | 68.20 | 68.60 | 66.07 | 66.71 | 1154450 |
2009-03-23 | 67.89 | 70.49 | 67.15 | 70.45 | 1232162 |
2009-03-24 | 69.63 | 71.47 | 69.24 | 70.21 | 984900 |
2009-03-25 | 70.63 | 73.24 | 68.80 | 70.89 | 1270413 |
2009-03-26 | 71.75 | 73.60 | 71.25 | 73.60 | 1142272 |
2009-03-27 | 72.60 | 72.99 | 71.21 | 71.69 | 833967 |
2009-03-30 | 70.57 | 71.06 | 69.28 | 70.56 | 1001982 |
2009-03-31 | 70.70 | 71.49 | 68.70 | 70.18 | 1191834 |
2009-04-01 | 69.39 | 72.01 | 68.61 | 71.77 | 1079322 |
2009-04-02 | 73.30 | 75.50 | 73.27 | 74.70 | 1302015 |
2009-04-03 | 74.50 | 75.49 | 73.99 | 75.24 | 919774 |
2009-04-06 | 74.55 | 75.25 | 73.48 | 74.86 | 882799 |
2009-04-07 | 73.63 | 74.23 | 71.40 | 72.27 | 832912 |
2009-04-08 | 72.44 | 73.06 | 71.40 | 72.64 | 685681 |
2009-04-09 | 74.42 | 77.42 | 74.13 | 77.00 | 1263595 |
2009-04-13 | 76.41 | 77.98 | 75.55 | 77.24 | 1162266 |
2009-04-14 | 80.00 | 86.06 | 78.21 | 79.96 | 5063363 |
2009-04-15 | 80.50 | 81.25 | 78.12 | 79.59 | 1519171 |
2009-04-16 | 79.93 | 80.65 | 78.76 | 80.33 | 1624881 |
2009-04-17 | 80.60 | 81.05 | 78.82 | 79.44 | 1258977 |
2009-04-20 | 78.46 | 78.75 | 76.78 | 77.34 | 1067058 |
2009-04-21 | 76.89 | 78.04 | 76.65 | 77.72 | 934928 |
2009-04-22 | 77.65 | 80.50 | 76.90 | 79.44 | 1211023 |
2009-04-23 | 78.85 | 79.99 | 77.74 | 79.16 | 773009 |
2009-04-24 | 79.65 | 83.11 | 78.68 | 82.09 | 1218662 |
2009-04-27 | 80.76 | 82.12 | 80.23 | 80.99 | 644704 |
2009-04-28 | 80.30 | 82.10 | 79.90 | 81.49 | 838183 |
2009-04-29 | 82.56 | 84.00 | 81.50 | 83.06 | 957673 |
2009-04-30 | 83.34 | 86.36 | 83.07 | 83.88 | 1312703 |
2009-05-01 | 83.88 | 84.23 | 82.04 | 82.79 | 1002990 |
2009-05-04 | 83.50 | 84.06 | 81.20 | 84.06 | 1176877 |
2009-05-05 | 83.18 | 83.56 | 81.20 | 83.38 | 1319881 |
2009-05-06 | 83.49 | 84.81 | 81.62 | 82.97 | 1189915 |
2009-05-07 | 83.48 | 83.48 | 79.61 | 80.27 | 964161 |
2009-05-08 | 81.41 | 82.17 | 79.54 | 80.79 | 905316 |
2009-05-11 | 79.07 | 79.50 | 77.72 | 78.67 | 968383 |
2009-05-12 | 79.58 | 80.81 | 78.56 | 80.05 | 987570 |
2009-05-13 | 79.00 | 79.22 | 77.06 | 77.55 | 706098 |
2009-05-14 | 77.86 | 78.93 | 77.20 | 77.34 | 831373 |
2009-05-15 | 77.05 | 79.02 | 77.05 | 77.71 | 681916 |
2009-05-18 | 78.14 | 80.20 | 77.98 | 80.18 | 503692 |
2009-05-19 | 79.75 | 80.68 | 78.82 | 79.00 | 686485 |
2009-05-20 | 79.48 | 80.17 | 76.75 | 76.96 | 855181 |
2009-05-21 | 76.21 | 76.21 | 74.58 | 75.55 | 812200 |
2009-05-22 | 75.58 | 76.59 | 74.55 | 75.72 | 559541 |
2009-05-26 | 75.26 | 79.17 | 74.95 | 78.61 | 823302 |
2009-05-27 | 78.67 | 79.85 | 77.35 | 77.45 | 986843 |
2009-05-28 | 77.26 | 78.53 | 75.87 | 78.25 | 931933 |
2009-05-29 | 78.12 | 79.07 | 77.69 | 78.83 | 650869 |
2009-06-01 | 79.91 | 83.48 | 79.77 | 82.93 | 1005225 |
2009-06-02 | 83.21 | 83.94 | 82.20 | 83.63 | 964898 |
2009-06-03 | 82.96 | 83.96 | 81.80 | 82.82 | 1212031 |
2009-06-04 | 83.11 | 83.75 | 82.45 | 83.37 | 1177575 |
2009-06-05 | 84.21 | 84.40 | 82.39 | 82.99 | 932434 |
2009-06-08 | 82.82 | 84.95 | 82.75 | 84.43 | 860078 |
2009-06-09 | 84.23 | 85.00 | 83.92 | 84.32 | 2363228 |
2009-06-10 | 85.10 | 85.45 | 82.88 | 84.03 | 1051015 |
2009-06-11 | 84.52 | 85.48 | 83.80 | 84.12 | 923307 |
2009-06-12 | 83.84 | 83.96 | 82.91 | 83.81 | 836313 |
2009-06-15 | 83.07 | 83.09 | 81.24 | 82.24 | 712457 |
2009-06-16 | 82.50 | 83.00 | 81.10 | 81.16 | 652061 |
2009-06-17 | 80.71 | 83.30 | 80.40 | 82.44 | 756953 |
2009-06-18 | 82.60 | 82.72 | 81.41 | 82.40 | 611027 |
2009-06-19 | 82.31 | 82.65 | 80.44 | 80.90 | 1548673 |
2009-06-22 | 80.36 | 80.48 | 78.36 | 78.36 | 819092 |
2009-06-23 | 78.13 | 78.81 | 77.12 | 78.03 | 1017942 |
2009-06-24 | 78.48 | 81.35 | 78.14 | 80.56 | 1277708 |
2009-06-25 | 80.23 | 82.79 | 79.80 | 82.71 | 1067994 |
2009-06-26 | 82.86 | 83.99 | 82.42 | 82.79 | 1494195 |
2009-06-29 | 83.28 | 83.62 | 82.07 | 82.82 | 529966 |
2009-06-30 | 82.83 | 83.11 | 81.12 | 81.88 | 641505 |
2009-07-01 | 82.15 | 82.79 | 81.42 | 81.94 | 625089 |
2009-07-02 | 81.39 | 82.08 | 80.06 | 80.11 | 1092005 |
2009-07-06 | 80.42 | 82.30 | 79.56 | 81.79 | 1019416 |
2009-07-07 | 81.90 | 82.00 | 80.25 | 80.33 | 662488 |
2009-07-08 | 80.79 | 80.89 | 78.47 | 79.14 | 793787 |
2009-07-09 | 79.20 | 79.97 | 77.88 | 78.31 | 947208 |
2009-07-10 | 77.67 | 78.75 | 77.67 | 78.52 | 1098966 |
2009-07-13 | 79.23 | 81.76 | 78.33 | 81.14 | 1832178 |
2009-07-14 | 81.56 | 82.98 | 81.11 | 82.58 | 1159602 |
2009-07-15 | 83.68 | 85.00 | 81.82 | 82.99 | 2185318 |
2009-07-16 | 82.92 | 84.02 | 82.50 | 83.74 | 1240479 |
2009-07-17 | 84.05 | 84.98 | 83.48 | 84.56 | 1016119 |
2009-07-20 | 87.03 | 88.02 | 85.49 | 87.78 | 1159239 |
2009-07-21 | 87.52 | 88.45 | 86.25 | 87.30 | 1170630 |
2009-07-22 | 86.71 | 88.04 | 86.30 | 86.93 | 845863 |
2009-07-23 | 87.19 | 88.93 | 86.35 | 88.67 | 921604 |
2009-07-24 | 87.98 | 89.11 | 87.29 | 89.08 | 480427 |
2009-07-27 | 88.75 | 89.05 | 87.87 | 88.95 | 484307 |
2009-07-28 | 87.98 | 88.60 | 87.07 | 88.44 | 747997 |
2009-07-29 | 88.13 | 88.98 | 87.29 | 88.79 | 1029014 |
2009-07-30 | 89.60 | 90.95 | 88.36 | 90.17 | 926680 |
2009-07-31 | 89.78 | 91.51 | 89.76 | 89.91 | 811289 |
2009-08-03 | 91.20 | 91.50 | 89.86 | 91.12 | 1122540 |
2009-08-04 | 90.58 | 91.55 | 90.28 | 90.36 | 652076 |
2009-08-05 | 90.20 | 90.55 | 88.69 | 89.12 | 764197 |
2009-08-06 | 89.10 | 89.62 | 88.40 | 89.04 | 528669 |
2009-08-07 | 89.74 | 91.27 | 89.16 | 90.98 | 366250 |
2009-08-10 | 90.29 | 90.55 | 88.14 | 88.78 | 501111 |
2009-08-11 | 89.07 | 89.07 | 87.13 | 88.72 | 559710 |
2009-08-12 | 88.28 | 89.26 | 87.41 | 87.59 | 906740 |
2009-08-13 | 87.23 | 87.92 | 85.81 | 87.48 | 737827 |
2009-08-14 | 88.11 | 88.11 | 85.79 | 86.71 | 450899 |
2009-08-17 | 85.71 | 86.39 | 84.51 | 85.95 | 682417 |
2009-08-18 | 86.47 | 87.42 | 86.23 | 87.18 | 401235 |
2009-08-19 | 86.00 | 87.53 | 85.59 | 87.09 | 426638 |
2009-08-20 | 87.32 | 88.56 | 86.84 | 88.38 | 479611 |
2009-08-21 | 89.14 | 90.14 | 88.12 | 89.82 | 572942 |
2009-08-24 | 90.00 | 90.29 | 88.57 | 88.87 | 518307 |
2009-08-25 | 89.33 | 90.25 | 88.70 | 89.32 | 573149 |
2009-08-26 | 89.33 | 89.98 | 88.66 | 88.93 | 510115 |
2009-08-27 | 88.90 | 89.88 | 87.79 | 89.07 | 587819 |
2009-08-28 | 89.55 | 89.71 | 87.72 | 88.25 | 430474 |
2009-08-31 | 87.35 | 87.57 | 86.14 | 87.47 | 645598 |
2009-09-01 | 87.40 | 89.00 | 85.64 | 86.28 | 1084141 |
2009-09-02 | 86.50 | 87.24 | 85.86 | 86.20 | 984794 |
2009-09-03 | 86.83 | 87.17 | 85.63 | 87.17 | 661378 |
2009-09-04 | 87.60 | 89.41 | 86.58 | 88.82 | 655247 |
2009-09-08 | 89.26 | 90.00 | 88.61 | 89.51 | 751650 |
2009-09-09 | 87.93 | 89.31 | 87.84 | 88.90 | 1050772 |
2009-09-10 | 88.81 | 90.00 | 88.04 | 90.00 | 828309 |
2009-09-11 | 89.60 | 90.26 | 88.38 | 88.64 | 847773 |
2009-09-14 | 88.46 | 89.67 | 88.03 | 89.30 | 397922 |
2009-09-15 | 89.41 | 89.76 | 88.19 | 89.23 | 736080 |
2009-09-16 | 89.67 | 91.29 | 88.55 | 90.79 | 596381 |
2009-09-17 | 90.52 | 91.13 | 89.12 | 89.97 | 733227 |
2009-09-18 | 90.24 | 91.45 | 90.22 | 90.91 | 780929 |
2009-09-21 | 90.66 | 91.36 | 87.90 | 90.04 | 595761 |
2009-09-22 | 90.72 | 91.50 | 90.28 | 90.87 | 517880 |
2009-09-23 | 90.86 | 90.87 | 89.28 | 89.40 | 535914 |
2009-09-24 | 89.49 | 89.88 | 87.85 | 88.71 | 496448 |
2009-09-25 | 88.40 | 88.94 | 87.03 | 87.37 | 579716 |
2009-09-28 | 87.87 | 89.44 | 87.37 | 89.40 | 497617 |
2009-09-29 | 89.38 | 90.74 | 89.31 | 89.74 | 683869 |
2009-09-30 | 89.91 | 90.24 | 88.52 | 89.36 | 734500 |
2009-10-01 | 88.59 | 88.87 | 86.37 | 86.39 | 926769 |
2009-10-02 | 85.49 | 86.91 | 85.24 | 85.69 | 819090 |
2009-10-05 | 85.80 | 88.09 | 85.53 | 87.76 | 674903 |
2009-10-06 | 88.64 | 89.84 | 88.32 | 88.62 | 581885 |
2009-10-07 | 88.20 | 88.50 | 87.71 | 88.28 | 539733 |
2009-10-08 | 88.44 | 90.00 | 88.44 | 89.36 | 595587 |
2009-10-09 | 89.29 | 91.63 | 89.29 | 90.74 | 1062282 |
2009-10-12 | 94.27 | 94.60 | 92.84 | 93.14 | 1957720 |
2009-10-13 | 93.17 | 94.87 | 92.51 | 94.31 | 1212280 |
2009-10-14 | 94.16 | 94.61 | 90.70 | 93.25 | 2802793 |
2009-10-15 | 93.17 | 95.99 | 93.03 | 95.42 | 1293121 |
2009-10-16 | 94.87 | 95.56 | 93.92 | 94.94 | 740542 |
2009-10-19 | 94.93 | 96.50 | 94.81 | 95.69 | 591574 |
2009-10-20 | 95.68 | 96.05 | 94.72 | 95.64 | 786704 |
2009-10-21 | 95.47 | 98.00 | 95.47 | 95.92 | 971889 |
2009-10-22 | 95.92 | 98.50 | 95.56 | 97.79 | 1150017 |
2009-10-23 | 97.77 | 98.19 | 96.19 | 96.96 | 764162 |
2009-10-26 | 97.05 | 98.49 | 95.58 | 96.19 | 765911 |
2009-10-27 | 96.33 | 96.69 | 94.16 | 94.47 | 872132 |
2009-10-28 | 94.28 | 94.84 | 92.98 | 93.18 | 532518 |
2009-10-29 | 93.72 | 95.95 | 93.31 | 95.72 | 893326 |
2009-10-30 | 95.74 | 96.45 | 93.58 | 93.73 | 742144 |
2009-11-02 | 94.27 | 95.43 | 92.87 | 94.62 | 744312 |
2009-11-03 | 94.49 | 95.39 | 93.88 | 95.00 | 1066055 |
2009-11-04 | 95.50 | 96.00 | 94.34 | 94.58 | 904002 |
2009-11-05 | 94.84 | 96.72 | 94.46 | 96.30 | 814601 |
2009-11-06 | 96.17 | 96.86 | 95.50 | 96.76 | 428678 |
2009-11-09 | 97.39 | 98.50 | 97.16 | 98.50 | 591766 |
2009-11-10 | 98.51 | 98.88 | 97.70 | 98.71 | 407259 |
2009-11-11 | 98.88 | 99.68 | 98.30 | 98.82 | 668133 |
2009-11-12 | 98.82 | 99.71 | 98.25 | 98.58 | 656958 |
2009-11-13 | 98.95 | 99.98 | 98.21 | 99.49 | 625866 |
2009-11-16 | 99.53 | 101.48 | 99.26 | 101.09 | 700975 |
2009-11-17 | 101.14 | 102.28 | 100.68 | 101.43 | 1163625 |
2009-11-18 | 101.54 | 102.54 | 97.70 | 98.25 | 3269442 |
2009-11-19 | 97.87 | 98.31 | 95.56 | 97.03 | 1458370 |
2009-11-20 | 96.78 | 97.50 | 96.04 | 97.16 | 919055 |
2009-11-23 | 98.57 | 99.15 | 97.78 | 98.20 | 640452 |
2009-11-24 | 98.72 | 99.26 | 98.10 | 98.76 | 728985 |
2009-11-25 | 99.00 | 99.00 | 98.33 | 98.63 | 541549 |
2009-11-27 | 96.52 | 98.27 | 96.03 | 97.46 | 426801 |
2009-11-30 | 97.34 | 97.82 | 96.05 | 97.70 | 843158 |
2009-12-01 | 98.48 | 99.33 | 97.92 | 98.23 | 1029392 |
2009-12-02 | 98.47 | 99.30 | 98.21 | 98.57 | 770160 |
2009-12-03 | 98.86 | 99.52 | 97.48 | 97.68 | 750453 |
2009-12-04 | 98.92 | 99.44 | 97.85 | 98.99 | 1124150 |
2009-12-07 | 98.99 | 99.50 | 98.29 | 98.51 | 533375 |
2009-12-08 | 98.02 | 98.02 | 96.73 | 97.51 | 470879 |
2009-12-09 | 97.37 | 97.78 | 96.33 | 97.73 | 362111 |
2009-12-10 | 97.92 | 98.23 | 97.54 | 97.76 | 352689 |
2009-12-11 | 98.46 | 98.54 | 97.49 | 97.82 | 406382 |
2009-12-14 | 97.91 | 98.74 | 97.61 | 98.45 | 385838 |
2009-12-15 | 97.81 | 98.70 | 97.61 | 98.58 | 420423 |
2009-12-16 | 98.74 | 98.74 | 97.54 | 98.00 | 443795 |
2009-12-17 | 97.67 | 97.82 | 96.88 | 97.15 | 281740 |
2009-12-18 | 97.19 | 97.22 | 96.18 | 96.74 | 739682 |
2009-12-21 | 97.00 | 98.14 | 96.76 | 97.78 | 277822 |
2009-12-22 | 97.82 | 98.28 | 97.38 | 97.52 | 306836 |
2009-12-23 | 97.41 | 98.05 | 97.16 | 97.74 | 352650 |
2009-12-24 | 98.07 | 98.49 | 98.04 | 98.31 | 77138 |
2009-12-28 | 98.83 | 98.83 | 97.65 | 98.08 | 269895 |
2009-12-29 | 98.43 | 98.52 | 98.07 | 98.18 | 317388 |
2009-12-30 | 97.70 | 98.04 | 97.31 | 97.72 | 358070 |
2009-12-31 | 97.87 | 98.63 | 96.78 | 96.83 | 526813 |
2010-01-04 | 97.24 | 97.97 | 96.20 | 97.24 | 535196 |
2010-01-05 | 96.96 | 97.49 | 96.14 | 97.28 | 594434 |
2010-01-06 | 97.27 | 98.25 | 97.27 | 97.65 | 486737 |
2010-01-07 | 97.27 | 98.70 | 96.71 | 98.57 | 650038 |
2010-01-08 | 98.00 | 99.85 | 97.77 | 99.73 | 705602 |
2010-01-11 | 99.46 | 100.38 | 99.22 | 100.15 | 560952 |
2010-01-12 | 99.46 | 100.22 | 99.25 | 100.11 | 559868 |
2010-01-13 | 100.16 | 100.60 | 99.60 | 100.55 | 329978 |
2010-01-14 | 100.57 | 100.68 | 99.75 | 100.39 | 413727 |
2010-01-15 | 100.02 | 100.47 | 99.13 | 100.04 | 771466 |
2010-01-19 | 100.08 | 102.00 | 99.57 | 101.34 | 767921 |
2010-01-20 | 101.03 | 101.09 | 99.78 | 100.87 | 618514 |
2010-01-21 | 101.00 | 101.24 | 99.04 | 99.57 | 827437 |
2010-01-22 | 98.95 | 99.62 | 98.63 | 98.89 | 1060238 |
2010-01-25 | 99.45 | 101.38 | 99.12 | 100.94 | 1901538 |
2010-01-26 | 100.16 | 101.49 | 98.15 | 99.42 | 2164151 |
2010-01-27 | 99.55 | 100.34 | 99.00 | 100.12 | 1209588 |
2010-01-28 | 100.24 | 101.31 | 99.24 | 100.76 | 1004012 |
2010-01-29 | 100.86 | 102.13 | 99.28 | 99.28 | 892223 |
2010-02-01 | 99.67 | 100.36 | 98.26 | 99.94 | 795035 |
2010-02-02 | 100.40 | 102.45 | 99.94 | 102.39 | 895076 |
2010-02-03 | 102.02 | 103.00 | 101.97 | 102.26 | 696692 |
2010-02-04 | 101.50 | 101.50 | 99.12 | 99.18 | 931120 |
2010-02-05 | 98.90 | 100.11 | 97.88 | 99.33 | 729655 |
2010-02-08 | 98.98 | 100.00 | 97.99 | 98.57 | 681169 |
2010-02-09 | 99.36 | 101.08 | 98.73 | 100.26 | 780091 |
2010-02-10 | 100.26 | 100.92 | 99.09 | 99.65 | 484557 |
2010-02-11 | 99.81 | 100.87 | 98.73 | 100.81 | 949493 |
2010-02-12 | 99.90 | 101.11 | 99.34 | 100.85 | 662293 |
2010-02-16 | 101.00 | 102.04 | 100.70 | 102.04 | 540151 |
2010-02-17 | 102.17 | 102.86 | 101.61 | 102.64 | 640251 |
2010-02-18 | 102.69 | 104.32 | 102.32 | 104.27 | 613610 |
2010-02-19 | 103.90 | 104.91 | 103.55 | 104.14 | 816877 |
2010-02-22 | 104.68 | 104.81 | 103.52 | 103.64 | 392769 |
2010-02-23 | 103.32 | 104.43 | 102.75 | 102.84 | 685553 |
2010-02-24 | 103.40 | 104.00 | 102.91 | 103.51 | 544302 |
2010-02-25 | 102.21 | 102.76 | 100.98 | 102.49 | 1059296 |
2010-02-26 | 102.43 | 102.92 | 101.10 | 101.65 | 1140801 |
2010-03-01 | 101.80 | 104.40 | 101.80 | 104.21 | 835638 |
2010-03-02 | 104.38 | 104.84 | 103.32 | 103.58 | 612014 |
2010-03-03 | 103.94 | 104.77 | 103.75 | 104.54 | 726628 |
2010-03-04 | 104.54 | 105.17 | 103.86 | 104.70 | 494939 |
2010-03-05 | 104.90 | 106.97 | 104.79 | 106.89 | 621969 |
2010-03-08 | 107.00 | 107.61 | 106.54 | 106.65 | 563621 |
2010-03-09 | 106.28 | 107.73 | 106.28 | 107.56 | 449874 |
2010-03-10 | 107.37 | 108.33 | 107.09 | 108.08 | 610896 |
2010-03-11 | 107.55 | 108.81 | 107.14 | 108.67 | 561457 |
2010-03-12 | 108.48 | 108.67 | 106.53 | 107.83 | 896608 |
2010-03-15 | 107.52 | 107.99 | 106.41 | 107.13 | 590874 |
2010-03-16 | 107.65 | 107.89 | 107.06 | 107.75 | 437332 |
2010-03-17 | 108.26 | 108.86 | 107.97 | 108.35 | 448197 |
2010-03-18 | 108.05 | 109.10 | 107.96 | 108.37 | 490859 |
2010-03-19 | 108.59 | 109.07 | 106.94 | 107.56 | 778031 |
2010-03-22 | 107.10 | 108.67 | 107.10 | 108.40 | 466451 |
2010-03-23 | 108.37 | 109.42 | 107.98 | 109.34 | 420662 |
2010-03-24 | 109.19 | 109.19 | 108.28 | 108.88 | 537962 |
2010-03-25 | 109.37 | 109.98 | 108.69 | 108.75 | 513075 |
2010-03-26 | 108.98 | 109.76 | 108.67 | 109.05 | 303704 |
2010-03-29 | 109.17 | 109.73 | 109.09 | 109.47 | 229264 |
2010-03-30 | 109.62 | 109.96 | 108.93 | 109.26 | 583738 |
2010-03-31 | 108.97 | 109.35 | 107.96 | 108.12 | 582282 |
2010-04-01 | 108.79 | 109.88 | 108.75 | 109.53 | 413121 |
2010-04-05 | 109.97 | 112.87 | 109.62 | 112.19 | 599747 |
2010-04-06 | 111.81 | 112.97 | 111.51 | 112.70 | 348652 |
2010-04-07 | 112.86 | 115.56 | 112.10 | 113.92 | 908935 |
2010-04-08 | 113.46 | 114.67 | 113.02 | 114.17 | 689640 |
2010-04-09 | 114.64 | 114.91 | 113.42 | 114.77 | 610515 |
2010-04-12 | 114.55 | 115.37 | 113.96 | 114.23 | 440779 |
2010-04-13 | 115.14 | 116.07 | 114.08 | 115.64 | 1009549 |
2010-04-14 | 110.94 | 113.59 | 110.35 | 111.15 | 2882854 |
2010-04-15 | 109.50 | 109.50 | 106.91 | 107.78 | 2309249 |
2010-04-16 | 107.84 | 107.96 | 104.15 | 104.93 | 1514208 |
2010-04-19 | 104.80 | 106.51 | 104.37 | 105.75 | 1121736 |
2010-04-20 | 106.83 | 107.66 | 106.20 | 107.51 | 1047702 |
2010-04-21 | 107.80 | 108.15 | 107.11 | 107.59 | 816261 |
2010-04-22 | 106.73 | 110.77 | 106.72 | 110.65 | 892787 |
2010-04-23 | 110.02 | 111.46 | 109.73 | 110.92 | 753834 |
2010-04-26 | 110.91 | 111.25 | 110.09 | 110.20 | 504666 |
2010-04-27 | 110.20 | 110.83 | 107.77 | 108.15 | 715755 |
2010-04-28 | 108.41 | 108.86 | 107.88 | 108.43 | 679547 |
2010-04-29 | 108.44 | 111.38 | 108.44 | 111.38 | 527464 |
2010-04-30 | 111.32 | 111.99 | 110.46 | 110.54 | 921583 |
2010-05-03 | 110.79 | 112.92 | 110.32 | 112.27 | 875414 |
2010-05-04 | 111.05 | 111.05 | 108.42 | 109.11 | 1053618 |
2010-05-05 | 108.12 | 109.58 | 107.36 | 108.60 | 927146 |
2010-05-06 | 107.92 | 109.04 | 101.17 | 106.50 | 1132908 |
2010-05-07 | 106.55 | 107.47 | 104.21 | 104.94 | 1351628 |
2010-05-10 | 108.70 | 111.05 | 108.55 | 110.71 | 937529 |
2010-05-11 | 109.60 | 111.40 | 109.27 | 110.33 | 683257 |
2010-05-12 | 108.92 | 110.50 | 107.60 | 110.37 | 1103974 |
2010-05-13 | 109.88 | 110.32 | 108.52 | 108.90 | 663458 |
2010-05-14 | 108.78 | 108.78 | 106.26 | 107.67 | 687086 |
2010-05-17 | 108.09 | 108.58 | 106.39 | 108.31 | 904931 |
2010-05-18 | 108.87 | 109.78 | 107.00 | 107.05 | 745580 |
2010-05-19 | 106.40 | 106.99 | 103.86 | 104.91 | 1147178 |
2010-05-20 | 103.40 | 103.40 | 100.14 | 100.14 | 1160167 |
2010-05-21 | 98.78 | 103.14 | 98.46 | 102.77 | 1167088 |
2010-05-24 | 102.50 | 102.50 | 100.79 | 100.86 | 505012 |
2010-05-25 | 98.28 | 101.46 | 97.92 | 101.24 | 618060 |
2010-05-26 | 101.78 | 102.52 | 99.82 | 100.14 | 758999 |
2010-05-27 | 102.01 | 103.34 | 101.19 | 103.34 | 661678 |
2010-05-28 | 103.18 | 103.30 | 101.24 | 101.75 | 756019 |
2010-06-01 | 101.27 | 102.78 | 100.22 | 100.22 | 622505 |
2010-06-02 | 100.29 | 103.10 | 99.76 | 103.10 | 709373 |
2010-06-03 | 102.83 | 104.47 | 102.32 | 103.55 | 662932 |
2010-06-04 | 100.78 | 101.88 | 98.72 | 99.19 | 686875 |
2010-06-07 | 99.22 | 99.53 | 97.26 | 97.29 | 742002 |
2010-06-08 | 97.63 | 99.12 | 96.50 | 98.91 | 783820 |
2010-06-09 | 99.48 | 101.20 | 99.03 | 99.38 | 770882 |
2010-06-10 | 101.23 | 103.95 | 101.03 | 103.80 | 610293 |
2010-06-11 | 102.07 | 104.64 | 102.07 | 104.26 | 626279 |
2010-06-14 | 104.32 | 105.78 | 104.32 | 104.64 | 628328 |
2010-06-15 | 104.95 | 107.56 | 104.75 | 107.48 | 370757 |
2010-06-16 | 107.17 | 107.99 | 106.78 | 107.70 | 270873 |
2010-06-17 | 107.65 | 107.99 | 106.32 | 107.82 | 375315 |
2010-06-18 | 108.07 | 108.27 | 107.09 | 108.26 | 730395 |
2010-06-21 | 109.57 | 109.57 | 107.17 | 107.86 | 651061 |
2010-06-22 | 107.74 | 108.14 | 104.62 | 104.89 | 634853 |
2010-06-23 | 104.35 | 105.61 | 103.16 | 105.24 | 489809 |
2010-06-24 | 104.87 | 105.09 | 102.65 | 102.91 | 464028 |
2010-06-25 | 103.41 | 104.05 | 102.41 | 103.38 | 514166 |
2010-06-28 | 103.60 | 104.88 | 102.89 | 103.91 | 293818 |
2010-06-29 | 102.54 | 102.78 | 99.33 | 100.04 | 719014 |
2010-06-30 | 99.74 | 101.44 | 99.22 | 99.45 | 652178 |
2010-07-01 | 99.62 | 99.90 | 96.81 | 98.75 | 1226789 |
2010-07-02 | 99.21 | 99.58 | 97.47 | 98.17 | 492014 |
2010-07-06 | 98.69 | 99.98 | 96.84 | 97.54 | 740531 |
2010-07-07 | 97.44 | 100.00 | 97.44 | 99.82 | 529695 |
2010-07-08 | 100.38 | 101.62 | 100.24 | 101.57 | 787860 |
2010-07-09 | 101.80 | 103.34 | 101.35 | 102.99 | 604862 |
2010-07-12 | 102.55 | 103.93 | 102.06 | 103.78 | 660509 |
2010-07-13 | 104.86 | 106.23 | 104.28 | 105.49 | 847021 |
2010-07-14 | 104.24 | 105.50 | 103.50 | 103.75 | 878958 |
2010-07-15 | 106.30 | 109.03 | 103.43 | 106.89 | 2510686 |
2010-07-16 | 106.40 | 106.46 | 103.95 | 104.98 | 1152986 |
2010-07-19 | 104.98 | 105.28 | 103.87 | 104.79 | 667308 |
2010-07-20 | 103.66 | 106.08 | 102.49 | 105.90 | 945833 |
2010-07-21 | 106.31 | 107.41 | 104.81 | 105.60 | 825955 |
2010-07-22 | 106.51 | 108.72 | 106.51 | 108.39 | 684937 |
2010-07-23 | 108.37 | 109.66 | 107.37 | 109.61 | 482878 |
2010-07-26 | 109.89 | 110.95 | 109.21 | 110.95 | 459246 |
2010-07-27 | 111.35 | 111.35 | 109.53 | 110.46 | 747655 |
2010-07-28 | 110.42 | 110.97 | 109.67 | 110.78 | 808783 |
2010-07-29 | 111.93 | 111.96 | 109.78 | 111.25 | 1088090 |
2010-07-30 | 109.56 | 112.28 | 108.95 | 112.01 | 877618 |
2010-08-02 | 113.57 | 115.48 | 112.51 | 114.16 | 835740 |
2010-08-03 | 113.99 | 114.32 | 113.09 | 113.54 | 496548 |
2010-08-04 | 113.57 | 115.68 | 113.12 | 115.44 | 638052 |
2010-08-05 | 114.38 | 114.69 | 113.60 | 114.09 | 744268 |
2010-08-06 | 112.90 | 114.48 | 112.59 | 114.03 | 998479 |
2010-08-09 | 114.44 | 115.00 | 113.36 | 115.00 | 554899 |
2010-08-10 | 113.67 | 113.94 | 112.40 | 113.38 | 999722 |
2010-08-11 | 111.53 | 111.88 | 108.86 | 109.85 | 1245884 |
2010-08-12 | 108.45 | 111.00 | 108.45 | 110.74 | 794747 |
2010-08-13 | 110.42 | 110.54 | 109.44 | 109.66 | 623972 |
2010-08-16 | 109.04 | 109.83 | 108.23 | 109.22 | 366308 |
2010-08-17 | 110.28 | 112.00 | 110.21 | 111.24 | 520115 |
2010-08-18 | 111.12 | 111.83 | 110.38 | 111.18 | 428677 |
2010-08-19 | 110.75 | 111.06 | 107.65 | 108.11 | 657399 |
2010-08-20 | 107.19 | 108.05 | 106.59 | 107.68 | 564208 |
2010-08-23 | 108.50 | 109.63 | 108.10 | 108.88 | 1068971 |
2010-08-24 | 107.54 | 107.86 | 106.13 | 106.35 | 895685 |
2010-08-25 | 105.85 | 106.51 | 104.48 | 105.86 | 885366 |
2010-08-26 | 106.51 | 107.43 | 105.54 | 105.79 | 731116 |
2010-08-27 | 106.37 | 107.92 | 104.88 | 107.72 | 460195 |
2010-08-30 | 107.25 | 108.03 | 106.28 | 106.30 | 398580 |
2010-08-31 | 105.71 | 106.87 | 105.09 | 105.79 | 665677 |
2010-09-01 | 107.32 | 109.66 | 107.27 | 109.59 | 527218 |
2010-09-02 | 109.23 | 111.04 | 108.85 | 110.84 | 583442 |
2010-09-03 | 111.81 | 112.00 | 110.57 | 111.43 | 459736 |
2010-09-07 | 110.61 | 111.31 | 110.20 | 110.36 | 395652 |
2010-09-08 | 110.55 | 111.13 | 110.50 | 110.73 | 415646 |
2010-09-09 | 112.00 | 113.29 | 111.29 | 113.05 | 683346 |
2010-09-10 | 113.08 | 114.82 | 112.77 | 114.73 | 595029 |
2010-09-13 | 115.51 | 116.80 | 113.27 | 116.56 | 1236358 |
2010-09-14 | 114.86 | 116.85 | 114.59 | 116.36 | 866009 |
2010-09-15 | 115.96 | 118.50 | 115.96 | 118.18 | 885050 |
2010-09-16 | 116.86 | 117.91 | 116.26 | 116.75 | 685532 |
2010-09-17 | 117.21 | 119.48 | 116.55 | 118.74 | 1018009 |
2010-09-20 | 119.23 | 121.16 | 118.10 | 121.01 | 740119 |
2010-09-21 | 120.75 | 121.11 | 119.46 | 119.74 | 651872 |
2010-09-22 | 119.29 | 120.48 | 118.08 | 118.45 | 753025 |
2010-09-23 | 117.28 | 119.41 | 116.93 | 117.74 | 431014 |
2010-09-24 | 119.30 | 121.38 | 119.22 | 120.74 | 407551 |
2010-09-27 | 120.46 | 120.73 | 119.24 | 119.35 | 359960 |
2010-09-28 | 119.63 | 120.85 | 117.99 | 120.62 | 340017 |
2010-09-29 | 119.84 | 120.54 | 119.20 | 119.56 | 389957 |
2010-09-30 | 120.52 | 121.84 | 118.11 | 119.11 | 484969 |
2010-10-01 | 120.00 | 120.00 | 118.79 | 119.13 | 425153 |
2010-10-04 | 119.07 | 119.87 | 117.25 | 118.25 | 397144 |
2010-10-05 | 119.48 | 122.06 | 118.70 | 121.69 | 514587 |
2010-10-06 | 121.22 | 123.06 | 121.22 | 122.62 | 478072 |
2010-10-07 | 122.75 | 123.00 | 120.91 | 121.99 | 380558 |
2010-10-08 | 121.76 | 123.57 | 121.63 | 123.00 | 456572 |
2010-10-11 | 122.96 | 123.82 | 122.58 | 123.14 | 313674 |
2010-10-12 | 122.86 | 124.27 | 121.23 | 123.70 | 722378 |
2010-10-13 | 124.36 | 126.05 | 124.16 | 125.31 | 694470 |
2010-10-14 | 122.77 | 123.89 | 119.80 | 121.64 | 1564383 |
2010-10-15 | 122.72 | 123.10 | 120.36 | 121.32 | 738456 |
2010-10-18 | 121.93 | 122.18 | 120.93 | 122.18 | 718037 |
2010-10-19 | 121.12 | 122.08 | 119.60 | 121.16 | 907349 |
2010-10-20 | 121.16 | 123.11 | 121.10 | 122.74 | 625341 |
2010-10-21 | 123.01 | 124.37 | 122.82 | 123.82 | 784524 |
2010-10-22 | 123.87 | 123.87 | 122.48 | 122.61 | 436254 |
2010-10-25 | 123.54 | 124.45 | 122.31 | 122.72 | 519577 |
2010-10-26 | 121.92 | 123.03 | 121.11 | 121.76 | 549722 |
2010-10-27 | 121.13 | 121.61 | 120.10 | 121.42 | 468941 |
2010-10-28 | 122.20 | 122.62 | 120.57 | 121.10 | 416483 |
2010-10-29 | 121.13 | 124.13 | 120.95 | 124.03 | 935979 |
2010-11-01 | 124.45 | 125.41 | 123.72 | 124.37 | 526642 |
2010-11-02 | 125.45 | 126.19 | 124.84 | 125.19 | 321784 |
2010-11-03 | 125.27 | 125.37 | 123.14 | 124.62 | 527333 |
2010-11-04 | 125.74 | 126.42 | 124.88 | 126.34 | 479838 |
2010-11-05 | 126.34 | 128.27 | 125.96 | 128.19 | 410666 |
2010-11-08 | 127.93 | 127.93 | 126.67 | 127.03 | 346279 |
2010-11-09 | 127.12 | 127.12 | 125.17 | 125.82 | 310326 |
2010-11-10 | 125.66 | 126.38 | 124.90 | 126.37 | 254742 |
2010-11-11 | 124.47 | 126.84 | 123.35 | 126.70 | 728169 |
2010-11-12 | 125.96 | 126.66 | 124.45 | 125.50 | 584436 |
2010-11-15 | 126.12 | 127.13 | 125.34 | 125.37 | 477457 |
2010-11-16 | 124.77 | 125.29 | 123.47 | 124.53 | 886247 |
2010-11-17 | 124.29 | 125.39 | 123.00 | 124.86 | 1213174 |
2010-11-18 | 125.93 | 126.63 | 124.15 | 125.24 | 863935 |
2010-11-19 | 124.88 | 125.86 | 124.27 | 125.78 | 509172 |
2010-11-22 | 125.50 | 126.20 | 124.52 | 125.95 | 422638 |
2010-11-23 | 124.58 | 124.93 | 123.62 | 124.06 | 756740 |
2010-11-24 | 124.88 | 127.03 | 124.83 | 126.70 | 479860 |
2010-11-26 | 125.75 | 126.33 | 125.69 | 125.75 | 163715 |
2010-11-29 | 124.88 | 125.42 | 123.78 | 125.06 | 440731 |
2010-11-30 | 123.62 | 125.83 | 123.62 | 124.93 | 769804 |
2010-12-01 | 125.99 | 128.26 | 125.97 | 127.27 | 659169 |
2010-12-02 | 127.42 | 131.31 | 127.27 | 131.16 | 731721 |
2010-12-03 | 130.69 | 131.93 | 130.51 | 131.59 | 332941 |
2010-12-06 | 131.40 | 132.38 | 130.91 | 131.95 | 304080 |
2010-12-07 | 134.08 | 134.08 | 132.21 | 132.63 | 578680 |
2010-12-08 | 132.79 | 132.79 | 131.39 | 132.13 | 508056 |
2010-12-09 | 132.99 | 132.99 | 131.76 | 132.35 | 285065 |
2010-12-10 | 132.57 | 133.76 | 132.08 | 133.67 | 231949 |
2010-12-13 | 134.15 | 134.79 | 133.34 | 133.77 | 426307 |
2010-12-14 | 134.09 | 135.25 | 133.82 | 134.83 | 356535 |
2010-12-15 | 134.43 | 136.26 | 134.32 | 135.38 | 554846 |
2010-12-16 | 135.24 | 136.92 | 134.65 | 136.80 | 349228 |
2010-12-17 | 136.84 | 136.84 | 136.08 | 136.19 | 606560 |
2010-12-20 | 136.52 | 137.85 | 136.41 | 137.30 | 274196 |
2010-12-21 | 137.72 | 138.50 | 137.53 | 138.50 | 274957 |
2010-12-22 | 138.59 | 138.59 | 137.71 | 138.01 | 237152 |
2010-12-23 | 137.99 | 138.30 | 137.77 | 138.07 | 133093 |
2010-12-27 | 138.00 | 138.86 | 137.41 | 138.65 | 127789 |
2010-12-28 | 138.87 | 139.07 | 137.51 | 138.01 | 206567 |
2010-12-29 | 138.42 | 139.08 | 137.94 | 137.95 | 239865 |
2010-12-30 | 137.67 | 138.62 | 137.41 | 138.29 | 143523 |
2010-12-31 | 138.20 | 139.09 | 137.91 | 138.11 | 181406 |
2011-01-03 | 139.18 | 140.17 | 138.75 | 139.54 | 402429 |
2011-01-04 | 140.00 | 140.00 | 137.40 | 139.23 | 637622 |
2011-01-05 | 138.66 | 139.85 | 138.05 | 138.68 | 402757 |
2011-01-06 | 137.50 | 137.50 | 133.41 | 133.66 | 1855485 |
2011-01-07 | 134.11 | 134.61 | 132.13 | 132.60 | 750379 |
2011-01-10 | 132.23 | 133.86 | 132.10 | 132.66 | 663074 |
2011-01-11 | 133.21 | 134.16 | 132.89 | 133.54 | 417487 |
2011-01-12 | 134.34 | 135.02 | 134.10 | 134.46 | 523422 |
2011-01-13 | 134.76 | 135.37 | 134.33 | 134.78 | 387209 |
2011-01-14 | 134.49 | 136.01 | 134.29 | 135.90 | 556739 |
2011-01-18 | 136.15 | 137.46 | 135.52 | 137.20 | 653635 |
2011-01-19 | 137.21 | 137.44 | 135.78 | 136.08 | 739883 |
2011-01-20 | 136.10 | 136.31 | 134.24 | 135.20 | 557729 |
2011-01-21 | 136.23 | 136.60 | 134.91 | 135.31 | 422658 |
2011-01-24 | 135.55 | 139.36 | 135.21 | 139.16 | 884057 |
2011-01-25 | 136.04 | 137.36 | 131.74 | 132.56 | 1624368 |
2011-01-26 | 131.89 | 132.44 | 129.92 | 132.18 | 931219 |
2011-01-27 | 132.12 | 134.52 | 132.11 | 133.99 | 828196 |
2011-01-28 | 134.15 | 134.36 | 129.64 | 130.21 | 717616 |
2011-01-31 | 130.82 | 132.19 | 130.38 | 131.47 | 642341 |
2011-02-01 | 132.43 | 132.60 | 131.32 | 132.32 | 506921 |
2011-02-02 | 132.06 | 132.51 | 131.14 | 131.73 | 499282 |
2011-02-03 | 131.32 | 133.07 | 131.08 | 132.36 | 380854 |
2011-02-04 | 132.25 | 133.54 | 131.97 | 133.45 | 512759 |
2011-02-07 | 133.63 | 135.28 | 133.41 | 134.66 | 542706 |
2011-02-08 | 134.51 | 135.67 | 134.36 | 135.44 | 435265 |
2011-02-09 | 134.99 | 136.13 | 134.99 | 135.28 | 438016 |
2011-02-10 | 133.99 | 136.51 | 133.99 | 135.87 | 380127 |
2011-02-11 | 135.15 | 136.09 | 134.53 | 135.73 | 406556 |
2011-02-14 | 135.84 | 135.84 | 134.31 | 134.48 | 391987 |
2011-02-15 | 134.14 | 134.32 | 133.37 | 134.00 | 315627 |
2011-02-16 | 134.35 | 135.16 | 133.62 | 134.22 | 317468 |
2011-02-17 | 133.91 | 134.44 | 133.25 | 134.00 | 327767 |
2011-02-18 | 134.21 | 135.85 | 134.07 | 135.66 | 557012 |
2011-02-22 | 134.25 | 135.21 | 132.61 | 133.01 | 462179 |
2011-02-23 | 132.92 | 133.34 | 129.01 | 130.53 | 616915 |
2011-02-24 | 130.24 | 131.39 | 129.39 | 130.07 | 544468 |
2011-02-25 | 130.56 | 131.85 | 129.98 | 131.72 | 427274 |
2011-02-28 | 132.08 | 133.41 | 131.85 | 133.21 | 516494 |
2011-03-01 | 134.34 | 137.14 | 131.87 | 132.02 | 533666 |
2011-03-02 | 131.54 | 135.31 | 131.08 | 134.75 | 541330 |
2011-03-03 | 135.91 | 137.92 | 135.91 | 137.38 | 730604 |
2011-03-04 | 136.83 | 137.92 | 135.18 | 136.43 | 294107 |
2011-03-07 | 136.73 | 137.19 | 135.46 | 135.77 | 512488 |
2011-03-08 | 136.33 | 137.38 | 135.60 | 136.70 | 379184 |
2011-03-09 | 136.34 | 137.40 | 134.76 | 137.08 | 548759 |
2011-03-10 | 135.35 | 135.94 | 134.05 | 134.41 | 551597 |
2011-03-11 | 134.02 | 137.01 | 133.84 | 136.48 | 417807 |
2011-03-14 | 135.54 | 136.62 | 134.18 | 135.53 | 357888 |
2011-03-15 | 132.49 | 135.33 | 132.03 | 134.39 | 467434 |
2011-03-16 | 134.03 | 135.08 | 131.45 | 133.12 | 688632 |
2011-03-17 | 135.70 | 135.71 | 133.51 | 134.55 | 601119 |
2011-03-18 | 136.52 | 136.62 | 134.82 | 135.53 | 436354 |
2011-03-21 | 137.44 | 137.92 | 136.33 | 136.53 | 509824 |
2011-03-22 | 136.19 | 136.50 | 135.12 | 135.69 | 390575 |
2011-03-23 | 135.32 | 135.70 | 133.95 | 135.04 | 407341 |
2011-03-24 | 135.62 | 136.36 | 135.38 | 135.73 | 373163 |
2011-03-25 | 135.87 | 136.93 | 135.65 | 135.91 | 275530 |
2011-03-28 | 136.52 | 137.44 | 135.44 | 136.43 | 512860 |
2011-03-29 | 136.22 | 138.13 | 135.46 | 137.97 | 365151 |
2011-03-30 | 138.68 | 139.14 | 137.12 | 137.28 | 382793 |
2011-03-31 | 137.23 | 137.80 | 137.07 | 137.68 | 446360 |
2011-04-01 | 138.00 | 140.98 | 137.75 | 140.88 | 583679 |
2011-04-04 | 140.80 | 141.59 | 140.50 | 140.95 | 392015 |
2011-04-05 | 140.92 | 142.34 | 140.79 | 141.52 | 480432 |
2011-04-06 | 143.72 | 145.93 | 143.43 | 144.20 | 852105 |
2011-04-07 | 143.85 | 145.26 | 143.32 | 143.82 | 384881 |
2011-04-08 | 144.51 | 144.75 | 142.33 | 143.17 | 271035 |
2011-04-11 | 143.13 | 144.28 | 142.78 | 143.52 | 366941 |
2011-04-12 | 142.69 | 143.33 | 141.47 | 141.96 | 304956 |
2011-04-13 | 142.31 | 142.75 | 140.31 | 141.65 | 448167 |
2011-04-14 | 141.07 | 142.38 | 140.09 | 142.24 | 300525 |
2011-04-15 | 142.63 | 143.99 | 142.14 | 142.86 | 593026 |
2011-04-18 | 146.21 | 148.17 | 145.00 | 145.32 | 1636063 |
2011-04-19 | 145.86 | 146.68 | 145.62 | 145.92 | 763055 |
2011-04-20 | 147.39 | 149.96 | 146.78 | 149.87 | 881499 |
2011-04-21 | 150.00 | 150.00 | 148.83 | 149.65 | 382631 |
2011-04-25 | 149.24 | 149.47 | 148.14 | 148.94 | 294545 |
2011-04-26 | 149.84 | 149.90 | 148.80 | 149.02 | 678007 |
2011-04-27 | 149.14 | 150.40 | 149.00 | 150.19 | 575659 |
2011-04-28 | 149.53 | 151.11 | 149.53 | 150.84 | 278967 |
2011-04-29 | 151.55 | 152.24 | 150.55 | 151.60 | 385712 |
2011-05-02 | 151.43 | 151.85 | 149.71 | 149.80 | 315282 |
2011-05-03 | 149.33 | 150.75 | 148.65 | 149.38 | 403566 |
2011-05-04 | 148.98 | 149.62 | 147.35 | 148.31 | 457147 |
2011-05-05 | 147.09 | 148.63 | 145.80 | 146.79 | 404454 |
2011-05-06 | 148.47 | 149.62 | 147.26 | 147.91 | 317554 |
2011-05-09 | 147.56 | 149.05 | 147.56 | 148.27 | 272100 |
2011-05-10 | 148.45 | 151.03 | 148.45 | 150.89 | 407665 |
2011-05-11 | 150.59 | 150.88 | 148.23 | 150.05 | 462858 |
2011-05-12 | 149.94 | 152.04 | 148.90 | 151.78 | 537294 |
2011-05-13 | 152.19 | 153.60 | 150.62 | 151.00 | 564835 |
2011-05-16 | 150.58 | 151.26 | 149.38 | 150.30 | 371787 |
2011-05-17 | 149.88 | 150.10 | 148.15 | 149.09 | 493185 |
2011-05-18 | 149.09 | 151.80 | 148.61 | 151.74 | 275710 |
2011-05-19 | 151.96 | 152.45 | 150.44 | 151.45 | 354047 |
2011-05-20 | 151.47 | 151.47 | 149.25 | 150.83 | 437187 |
2011-05-23 | 149.27 | 149.90 | 148.27 | 148.89 | 462812 |
2011-05-24 | 149.26 | 149.79 | 146.85 | 147.34 | 620347 |
2011-05-25 | 147.14 | 148.75 | 147.05 | 148.50 | 401690 |
2011-05-26 | 148.34 | 149.75 | 147.30 | 149.37 | 240323 |
2011-05-27 | 149.80 | 150.18 | 149.24 | 149.41 | 222754 |
2011-05-31 | 151.16 | 151.16 | 149.23 | 151.07 | 496994 |
2011-06-01 | 150.64 | 151.18 | 144.61 | 144.80 | 665017 |
2011-06-02 | 145.03 | 146.12 | 143.47 | 144.79 | 470562 |
2011-06-03 | 142.71 | 144.66 | 142.06 | 143.57 | 392902 |
2011-06-06 | 143.22 | 144.23 | 142.10 | 144.03 | 525609 |
2011-06-07 | 144.32 | 144.99 | 143.60 | 143.61 | 242452 |
2011-06-08 | 143.36 | 143.45 | 141.98 | 142.65 | 368447 |
2011-06-09 | 142.81 | 143.94 | 142.38 | 143.42 | 207396 |
2011-06-10 | 143.01 | 143.16 | 141.18 | 141.90 | 513352 |
2011-06-13 | 142.64 | 143.50 | 142.01 | 142.81 | 504967 |
2011-06-14 | 143.88 | 146.97 | 143.75 | 145.69 | 574430 |
2011-06-15 | 144.43 | 145.50 | 143.10 | 143.14 | 554340 |
2011-06-16 | 143.25 | 144.55 | 142.01 | 144.27 | 525287 |
2011-06-17 | 145.48 | 145.79 | 144.45 | 144.54 | 491523 |
2011-06-20 | 144.12 | 146.26 | 143.48 | 146.04 | 301387 |
2011-06-21 | 147.19 | 148.76 | 145.30 | 148.50 | 417288 |
2011-06-22 | 148.14 | 149.58 | 147.59 | 149.10 | 579216 |
2011-06-23 | 147.34 | 149.35 | 146.32 | 149.16 | 942927 |
2011-06-24 | 149.11 | 149.46 | 146.55 | 147.37 | 575468 |
2011-06-27 | 147.75 | 149.18 | 146.55 | 148.12 | 689088 |
2011-06-28 | 149.17 | 151.54 | 149.01 | 151.51 | 477832 |
2011-06-29 | 152.00 | 152.55 | 150.85 | 151.59 | 348726 |
2011-06-30 | 151.44 | 154.68 | 151.44 | 153.65 | 595476 |
2011-07-01 | 154.02 | 158.46 | 153.13 | 158.21 | 569038 |
2011-07-05 | 158.21 | 159.00 | 157.00 | 158.19 | 575485 |
2011-07-06 | 157.61 | 159.71 | 157.37 | 159.63 | 359150 |
2011-07-07 | 160.77 | 161.21 | 160.17 | 160.78 | 294215 |
2011-07-08 | 159.25 | 160.95 | 158.74 | 160.75 | 373707 |
2011-07-11 | 159.04 | 160.12 | 157.98 | 158.54 | 362828 |
2011-07-12 | 158.38 | 159.53 | 157.75 | 158.30 | 303829 |
2011-07-13 | 158.77 | 161.02 | 158.36 | 158.75 | 302461 |
2011-07-14 | 159.54 | 160.68 | 156.12 | 156.59 | 460247 |
2011-07-15 | 157.55 | 158.36 | 156.63 | 157.62 | 454313 |
2011-07-18 | 157.44 | 157.58 | 154.75 | 156.31 | 506571 |
2011-07-19 | 155.49 | 156.82 | 152.79 | 156.24 | 1012544 |
2011-07-20 | 157.45 | 157.65 | 154.53 | 155.66 | 464890 |
2011-07-21 | 156.57 | 157.89 | 155.33 | 156.17 | 694035 |
2011-07-22 | 156.15 | 156.72 | 154.73 | 155.45 | 339351 |
2011-07-25 | 154.15 | 155.92 | 153.39 | 154.84 | 528762 |
2011-07-26 | 154.48 | 154.48 | 149.55 | 149.99 | 626815 |
2011-07-27 | 150.00 | 150.61 | 146.32 | 148.76 | 879656 |
2011-07-28 | 148.76 | 152.93 | 147.83 | 148.84 | 728828 |
2011-07-29 | 146.33 | 149.62 | 146.33 | 148.37 | 615004 |
2011-08-01 | 149.59 | 149.76 | 145.66 | 147.30 | 859558 |
2011-08-02 | 146.03 | 146.99 | 141.27 | 141.43 | 843439 |
2011-08-03 | 141.36 | 143.78 | 139.15 | 142.78 | 833994 |
2011-08-04 | 140.46 | 140.89 | 136.47 | 136.63 | 831303 |
2011-08-05 | 138.45 | 141.88 | 134.72 | 138.50 | 1341675 |
2011-08-08 | 135.00 | 136.74 | 129.79 | 129.86 | 1466362 |
2011-08-09 | 131.64 | 133.44 | 124.33 | 132.57 | 1512384 |
2011-08-10 | 128.87 | 131.15 | 125.82 | 126.11 | 1277638 |
2011-08-11 | 127.16 | 135.53 | 126.80 | 133.22 | 976101 |
2011-08-12 | 134.51 | 137.36 | 133.88 | 135.84 | 680555 |
2011-08-15 | 138.01 | 139.43 | 136.26 | 138.57 | 816937 |
2011-08-16 | 136.98 | 139.95 | 136.55 | 137.26 | 632282 |
2011-08-17 | 138.00 | 138.67 | 135.65 | 137.08 | 325341 |
2011-08-18 | 133.51 | 133.60 | 129.41 | 130.95 | 868189 |
2011-08-19 | 129.27 | 134.59 | 129.27 | 130.34 | 989636 |
2011-08-22 | 133.24 | 134.09 | 131.52 | 132.68 | 731211 |
2011-08-23 | 133.28 | 138.22 | 132.00 | 138.15 | 531439 |
2011-08-24 | 137.73 | 141.10 | 137.19 | 140.98 | 639111 |
2011-08-25 | 141.20 | 141.92 | 137.27 | 138.02 | 452550 |
2011-08-26 | 136.95 | 143.13 | 135.56 | 143.05 | 525336 |
2011-08-29 | 145.65 | 148.75 | 145.65 | 148.59 | 530031 |
2011-08-30 | 148.18 | 151.35 | 147.81 | 150.41 | 500336 |
2011-08-31 | 151.81 | 156.85 | 151.81 | 154.10 | 880180 |
2011-09-01 | 153.01 | 155.71 | 149.73 | 150.96 | 833835 |
2011-09-02 | 147.40 | 150.38 | 145.85 | 148.40 | 568585 |
2011-09-06 | 144.27 | 149.19 | 143.57 | 148.99 | 813612 |
2011-09-07 | 151.43 | 153.54 | 150.24 | 153.04 | 659152 |
2011-09-08 | 152.07 | 154.62 | 151.82 | 152.45 | 657660 |
2011-09-09 | 151.13 | 152.58 | 147.27 | 149.22 | 675320 |
2011-09-12 | 147.26 | 151.88 | 147.15 | 151.72 | 749104 |
2011-09-13 | 152.00 | 158.82 | 151.84 | 157.27 | 1089138 |
2011-09-14 | 158.98 | 161.97 | 155.59 | 159.73 | 782538 |
2011-09-15 | 160.86 | 162.44 | 158.31 | 161.63 | 883386 |
2011-09-16 | 165.55 | 165.55 | 158.96 | 159.89 | 1347433 |
2011-09-19 | 156.10 | 161.00 | 155.76 | 160.36 | 577739 |
2011-09-20 | 160.86 | 163.98 | 159.32 | 160.47 | 424674 |
2011-09-21 | 160.09 | 161.32 | 156.95 | 157.05 | 582473 |
2011-09-22 | 152.25 | 155.28 | 151.71 | 154.49 | 1182408 |
2011-09-23 | 153.64 | 155.49 | 152.96 | 154.27 | 535225 |
2011-09-26 | 154.94 | 158.45 | 153.03 | 158.13 | 593114 |
2011-09-27 | 162.51 | 162.98 | 159.48 | 159.98 | 865111 |
2011-09-28 | 159.19 | 161.41 | 154.14 | 154.52 | 758250 |
2011-09-29 | 157.30 | 158.65 | 150.43 | 153.27 | 1010538 |
2011-09-30 | 151.16 | 153.55 | 149.35 | 149.54 | 660501 |
2011-10-03 | 147.21 | 148.27 | 143.58 | 143.86 | 1122821 |
2011-10-04 | 142.36 | 149.56 | 141.36 | 149.44 | 1218477 |
2011-10-05 | 148.78 | 152.03 | 147.62 | 151.49 | 512661 |
2011-10-06 | 149.03 | 152.63 | 148.00 | 152.23 | 819043 |
2011-10-07 | 153.49 | 153.67 | 149.40 | 149.99 | 679655 |
2011-10-10 | 154.07 | 155.07 | 152.31 | 154.16 | 525018 |
2011-10-11 | 153.75 | 155.13 | 152.63 | 154.33 | 632102 |
2011-10-12 | 154.98 | 160.88 | 154.95 | 158.82 | 811467 |
2011-10-13 | 157.61 | 157.65 | 154.08 | 156.21 | 528902 |
2011-10-14 | 158.71 | 160.96 | 156.74 | 157.91 | 577857 |
2011-10-17 | 157.64 | 157.98 | 154.59 | 155.09 | 611817 |
2011-10-18 | 157.50 | 167.42 | 156.70 | 166.30 | 1480685 |
2011-10-19 | 166.94 | 167.51 | 163.11 | 163.59 | 762879 |
2011-10-20 | 164.00 | 165.73 | 162.50 | 165.12 | 450171 |
2011-10-21 | 166.13 | 168.00 | 164.79 | 167.64 | 530663 |
2011-10-24 | 167.52 | 172.33 | 167.12 | 170.85 | 610505 |
2011-10-25 | 169.71 | 171.45 | 167.22 | 168.25 | 515124 |
2011-10-26 | 170.60 | 170.64 | 167.14 | 169.77 | 648465 |
2011-10-27 | 176.12 | 177.77 | 173.33 | 174.38 | 639735 |
2011-10-28 | 173.53 | 174.93 | 172.06 | 174.01 | 367237 |
2011-10-31 | 172.02 | 175.95 | 171.29 | 171.31 | 644229 |
2011-11-01 | 166.01 | 172.97 | 166.00 | 169.63 | 674246 |
2011-11-02 | 172.00 | 175.23 | 171.27 | 174.55 | 541651 |
2011-11-03 | 176.20 | 179.50 | 176.00 | 179.12 | 507933 |
2011-11-04 | 177.52 | 179.05 | 176.04 | 178.33 | 326123 |
2011-11-07 | 178.36 | 178.99 | 175.03 | 178.63 | 231597 |
2011-11-08 | 178.85 | 181.72 | 177.05 | 181.33 | 367057 |
2011-11-09 | 177.10 | 178.16 | 172.37 | 172.67 | 714373 |
2011-11-10 | 175.00 | 176.83 | 174.16 | 176.27 | 497418 |
2011-11-11 | 178.05 | 180.30 | 177.29 | 179.40 | 372563 |
2011-11-14 | 179.13 | 179.94 | 176.36 | 177.51 | 481904 |
2011-11-15 | 177.03 | 179.97 | 175.69 | 179.30 | 332304 |
2011-11-16 | 177.50 | 179.11 | 176.12 | 176.84 | 687931 |
2011-11-17 | 176.94 | 177.04 | 173.75 | 175.49 | 617430 |
2011-11-18 | 175.84 | 177.38 | 174.71 | 176.34 | 461668 |
2011-11-21 | 173.17 | 175.55 | 173.17 | 173.96 | 482991 |
2011-11-22 | 174.04 | 176.11 | 173.33 | 174.09 | 517285 |
2011-11-23 | 172.56 | 173.21 | 168.98 | 169.43 | 304501 |
2011-11-25 | 169.76 | 172.10 | 168.77 | 170.31 | 165751 |
2011-11-28 | 175.00 | 177.71 | 174.72 | 175.73 | 378834 |
2011-11-29 | 176.65 | 178.06 | 175.36 | 176.49 | 427509 |
2011-11-30 | 181.27 | 187.47 | 179.71 | 186.90 | 956147 |
2011-12-01 | 186.90 | 189.04 | 185.90 | 186.30 | 416326 |
2011-12-02 | 188.76 | 191.84 | 186.07 | 186.20 | 430377 |
2011-12-05 | 189.00 | 189.17 | 186.50 | 187.31 | 358869 |
2011-12-06 | 187.81 | 188.65 | 186.17 | 186.22 | 428871 |
2011-12-07 | 185.08 | 186.08 | 183.38 | 185.35 | 337379 |
2011-12-08 | 184.37 | 185.63 | 182.81 | 183.28 | 291486 |
2011-12-09 | 184.28 | 187.12 | 183.96 | 186.52 | 325585 |
2011-12-12 | 183.50 | 185.00 | 182.48 | 183.84 | 305339 |
2011-12-13 | 185.01 | 185.92 | 179.60 | 180.62 | 318542 |
2011-12-14 | 180.20 | 181.01 | 177.36 | 178.09 | 361236 |
2011-12-15 | 179.98 | 179.98 | 177.34 | 178.42 | 546330 |
2011-12-16 | 180.00 | 182.84 | 178.49 | 178.99 | 528736 |
2011-12-19 | 180.17 | 183.50 | 179.92 | 181.71 | 488191 |
2011-12-20 | 183.17 | 186.84 | 183.17 | 186.71 | 402512 |
2011-12-21 | 186.65 | 187.72 | 184.41 | 187.47 | 308922 |
2011-12-22 | 187.28 | 187.33 | 184.24 | 186.46 | 419584 |
2011-12-23 | 187.38 | 189.43 | 186.05 | 189.34 | 221920 |
2011-12-27 | 189.20 | 193.21 | 188.12 | 192.31 | 408773 |
2011-12-28 | 192.67 | 192.67 | 187.26 | 188.87 | 398854 |
2011-12-29 | 188.99 | 190.59 | 188.23 | 189.63 | 321852 |
2011-12-30 | 189.70 | 189.70 | 187.04 | 187.19 | 217941 |
2012-01-03 | 191.29 | 191.47 | 185.54 | 185.59 | 694282 |
2012-01-04 | 184.59 | 188.18 | 184.37 | 187.87 | 734160 |
2012-01-05 | 186.75 | 190.54 | 185.60 | 190.20 | 426763 |
2012-01-06 | 189.83 | 191.00 | 188.96 | 190.34 | 289583 |
2012-01-09 | 190.36 | 192.09 | 190.01 | 191.13 | 221536 |
2012-01-10 | 193.00 | 193.49 | 190.51 | 191.26 | 362546 |
2012-01-11 | 191.08 | 193.51 | 190.37 | 193.00 | 231708 |
2012-01-12 | 194.05 | 195.00 | 193.82 | 194.08 | 326900 |
2012-01-13 | 192.00 | 197.05 | 192.00 | 196.70 | 331624 |
2012-01-17 | 198.36 | 201.23 | 198.36 | 200.45 | 518086 |
2012-01-18 | 199.48 | 202.30 | 198.01 | 202.10 | 530377 |
2012-01-19 | 203.04 | 203.44 | 201.02 | 202.10 | 453167 |
2012-01-20 | 202.25 | 202.94 | 200.34 | 200.65 | 459324 |
2012-01-23 | 201.69 | 204.37 | 201.67 | 202.65 | 320939 |
2012-01-24 | 201.46 | 204.62 | 201.16 | 203.51 | 356893 |
2012-01-25 | 197.10 | 199.36 | 190.59 | 195.17 | 1065247 |
2012-01-26 | 194.44 | 195.18 | 191.84 | 192.60 | 677124 |
2012-01-27 | 191.22 | 194.11 | 191.19 | 193.18 | 435717 |
2012-01-30 | 192.00 | 194.37 | 191.45 | 193.82 | 271309 |
2012-01-31 | 194.48 | 195.51 | 190.34 | 190.74 | 522507 |
2012-02-01 | 191.84 | 194.25 | 191.83 | 193.37 | 260428 |
2012-02-02 | 193.65 | 196.63 | 193.65 | 196.31 | 416834 |
2012-02-03 | 197.75 | 203.50 | 197.75 | 203.06 | 580109 |
2012-02-06 | 201.72 | 203.65 | 201.72 | 202.81 | 417221 |
2012-02-07 | 201.99 | 204.17 | 200.38 | 201.85 | 421776 |
2012-02-08 | 202.00 | 202.24 | 200.52 | 201.75 | 324395 |
2012-02-09 | 201.03 | 202.00 | 198.83 | 201.54 | 204211 |
2012-02-10 | 199.94 | 200.45 | 197.70 | 200.16 | 282570 |
2012-02-13 | 202.00 | 209.57 | 202.00 | 208.46 | 528212 |
2012-02-14 | 207.85 | 209.90 | 207.18 | 209.10 | 350149 |
2012-02-15 | 209.57 | 209.89 | 207.57 | 207.83 | 350211 |
2012-02-16 | 208.00 | 209.43 | 207.51 | 208.88 | 211281 |
2012-02-17 | 209.90 | 209.90 | 207.19 | 208.88 | 244149 |
2012-02-21 | 209.90 | 209.90 | 205.98 | 206.82 | 244123 |
2012-02-22 | 205.35 | 207.65 | 205.35 | 206.34 | 149076 |
2012-02-23 | 205.99 | 208.07 | 205.50 | 207.97 | 161084 |
2012-02-24 | 208.34 | 208.57 | 206.53 | 207.29 | 175889 |
2012-02-27 | 205.79 | 210.92 | 205.61 | 210.18 | 234509 |
2012-02-28 | 209.86 | 212.00 | 207.73 | 209.04 | 205017 |
2012-02-29 | 209.19 | 210.00 | 207.05 | 207.73 | 320882 |
2012-03-01 | 208.01 | 209.59 | 206.70 | 207.82 | 367424 |
2012-03-02 | 207.84 | 208.33 | 206.50 | 208.10 | 270126 |
2012-03-05 | 208.11 | 209.33 | 207.11 | 208.96 | 210896 |
2012-03-06 | 207.68 | 207.72 | 204.67 | 205.54 | 321452 |
2012-03-07 | 206.20 | 207.42 | 205.92 | 206.12 | 298710 |
2012-03-08 | 207.98 | 209.28 | 206.86 | 207.56 | 344464 |
2012-03-09 | 208.50 | 213.00 | 208.09 | 211.77 | 363870 |
2012-03-12 | 212.26 | 214.69 | 211.87 | 213.43 | 301087 |
2012-03-13 | 214.55 | 216.62 | 213.40 | 216.45 | 358585 |
2012-03-14 | 216.08 | 217.09 | 215.03 | 216.11 | 283134 |
2012-03-15 | 216.93 | 216.77 | 213.81 | 216.48 | 217599 |
2012-03-16 | 216.45 | 216.45 | 214.09 | 214.09 | 394735 |
2012-03-19 | 214.00 | 214.09 | 211.66 | 212.68 | 366678 |
2012-03-20 | 211.70 | 212.68 | 209.72 | 212.19 | 485959 |
2012-03-21 | 212.59 | 216.00 | 211.95 | 214.71 | 269061 |
2012-03-22 | 213.71 | 214.07 | 211.28 | 213.61 | 307227 |
2012-03-23 | 212.63 | 215.42 | 210.16 | 214.72 | 450456 |
2012-03-26 | 216.57 | 218.27 | 216.11 | 218.00 | 298234 |
2012-03-27 | 218.26 | 221.84 | 217.71 | 219.36 | 435583 |
2012-03-28 | 218.88 | 218.88 | 214.03 | 216.27 | 257522 |
2012-03-29 | 215.16 | 217.79 | 214.26 | 217.55 | 254554 |
2012-03-30 | 218.04 | 218.29 | 214.81 | 214.81 | 328453 |
2012-04-02 | 214.65 | 219.07 | 213.63 | 218.19 | 264507 |
2012-04-03 | 218.23 | 219.96 | 216.75 | 219.48 | 260051 |
2012-04-04 | 218.24 | 218.34 | 216.18 | 217.43 | 311487 |
2012-04-05 | 216.47 | 217.90 | 215.94 | 217.27 | 174910 |
2012-04-09 | 214.25 | 214.79 | 212.09 | 213.80 | 162626 |
2012-04-10 | 213.02 | 213.79 | 207.54 | 207.62 | 392666 |
2012-04-11 | 213.92 | 213.92 | 208.68 | 211.61 | 440095 |
2012-04-12 | 210.00 | 216.04 | 209.04 | 214.00 | 453104 |
2012-04-13 | 209.46 | 214.90 | 209.46 | 213.18 | 383849 |
2012-04-16 | 213.15 | 217.47 | 213.15 | 215.59 | 526759 |
2012-04-17 | 211.01 | 216.49 | 210.00 | 215.63 | 1014048 |
2012-04-18 | 216.08 | 218.57 | 213.34 | 216.75 | 587540 |
2012-04-19 | 216.84 | 216.84 | 211.96 | 213.26 | 506947 |
2012-04-20 | 213.74 | 221.00 | 213.14 | 219.90 | 637253 |
2012-04-23 | 218.99 | 218.99 | 210.92 | 211.24 | 818351 |
2012-04-24 | 210.87 | 210.87 | 199.54 | 204.01 | 2017029 |
2012-04-25 | 204.88 | 209.57 | 204.01 | 208.44 | 1196026 |
2012-04-26 | 208.98 | 210.01 | 206.44 | 209.46 | 772190 |
2012-04-27 | 210.00 | 213.00 | 208.92 | 212.83 | 985667 |
2012-04-30 | 209.25 | 210.84 | 207.26 | 207.82 | 520446 |
2012-05-01 | 208.43 | 209.62 | 205.79 | 207.83 | 460176 |
2012-05-02 | 204.84 | 209.21 | 203.30 | 209.03 | 564273 |
2012-05-03 | 209.98 | 209.98 | 204.79 | 205.66 | 487190 |
2012-05-04 | 202.24 | 204.13 | 201.66 | 201.75 | 452333 |
2012-05-07 | 200.70 | 205.94 | 200.00 | 204.70 | 416322 |
2012-05-08 | 203.34 | 203.96 | 199.85 | 203.27 | 622594 |
2012-05-09 | 199.50 | 203.54 | 198.01 | 201.76 | 396051 |
2012-05-10 | 203.70 | 204.90 | 201.99 | 202.40 | 461393 |
2012-05-11 | 201.42 | 201.48 | 194.44 | 194.57 | 1377459 |
2012-05-14 | 195.35 | 195.35 | 190.32 | 191.25 | 832458 |
2012-05-15 | 192.16 | 193.49 | 190.14 | 191.77 | 543068 |
2012-05-16 | 193.11 | 193.99 | 191.77 | 191.77 | 445666 |
2012-05-17 | 191.77 | 192.15 | 187.44 | 188.40 | 873373 |
2012-05-18 | 189.54 | 190.30 | 185.73 | 186.23 | 784883 |
2012-05-21 | 186.71 | 189.36 | 186.25 | 188.99 | 570140 |
2012-05-22 | 190.29 | 194.28 | 188.98 | 193.57 | 844169 |
2012-05-23 | 192.06 | 195.63 | 190.47 | 195.45 | 924554 |
2012-05-24 | 196.00 | 198.75 | 193.85 | 194.84 | 523056 |
2012-05-25 | 195.38 | 195.99 | 193.51 | 193.90 | 278556 |
2012-05-29 | 194.66 | 196.52 | 194.46 | 196.34 | 485416 |
2012-05-30 | 195.74 | 196.95 | 194.03 | 195.66 | 429333 |
2012-05-31 | 195.38 | 196.07 | 189.76 | 193.65 | 643145 |
2012-06-01 | 189.87 | 191.13 | 188.24 | 188.25 | 797095 |
2012-06-04 | 188.59 | 189.41 | 185.42 | 187.50 | 780933 |
2012-06-05 | 183.78 | 183.78 | 172.50 | 177.95 | 2428625 |
2012-06-06 | 179.38 | 183.87 | 178.52 | 182.38 | 1292879 |
2012-06-07 | 184.64 | 187.74 | 184.22 | 185.74 | 933905 |
2012-06-08 | 187.62 | 190.33 | 186.71 | 189.98 | 920673 |
2012-06-11 | 189.24 | 190.67 | 180.38 | 180.88 | 1199719 |
2012-06-12 | 180.73 | 182.34 | 178.36 | 181.58 | 1100174 |
2012-06-13 | 182.41 | 182.41 | 175.93 | 177.22 | 728024 |
2012-06-14 | 177.68 | 179.58 | 175.52 | 177.10 | 636018 |
2012-06-15 | 177.15 | 180.52 | 177.15 | 180.52 | 615957 |
2012-06-18 | 178.00 | 181.70 | 177.33 | 181.38 | 602273 |
2012-06-19 | 183.90 | 189.50 | 183.90 | 189.02 | 1140872 |
2012-06-20 | 190.09 | 191.59 | 187.08 | 189.40 | 971209 |
2012-06-21 | 190.35 | 191.02 | 183.16 | 184.16 | 806045 |
2012-06-22 | 184.43 | 187.07 | 183.08 | 186.81 | 717209 |
2012-06-25 | 185.86 | 185.86 | 181.73 | 183.74 | 755140 |
2012-06-26 | 184.52 | 184.52 | 181.00 | 183.45 | 459010 |
2012-06-27 | 179.78 | 186.17 | 179.78 | 184.61 | 464541 |
2012-06-28 | 182.85 | 184.05 | 180.11 | 182.45 | 769219 |
2012-06-29 | 184.84 | 191.66 | 184.84 | 191.24 | 758746 |
2012-07-02 | 190.69 | 191.60 | 187.07 | 190.10 | 464250 |
2012-07-03 | 189.61 | 194.40 | 188.68 | 193.38 | 449968 |
2012-07-05 | 193.40 | 193.40 | 191.34 | 191.87 | 389600 |
2012-07-06 | 189.02 | 191.26 | 187.39 | 187.77 | 422760 |
2012-07-09 | 187.73 | 189.55 | 184.22 | 188.03 | 550751 |
2012-07-10 | 188.66 | 189.99 | 183.29 | 184.55 | 489764 |
2012-07-11 | 184.89 | 185.43 | 177.97 | 179.02 | 1215645 |
2012-07-12 | 176.80 | 186.24 | 176.50 | 185.43 | 1207931 |
2012-07-13 | 185.20 | 189.99 | 185.20 | 189.76 | 530998 |
2012-07-16 | 189.71 | 190.22 | 186.14 | 188.09 | 541679 |
2012-07-17 | 188.50 | 190.33 | 186.91 | 188.97 | 666495 |
2012-07-18 | 189.94 | 211.36 | 189.94 | 210.57 | 2344256 |
2012-07-19 | 210.50 | 210.57 | 204.79 | 205.72 | 1155562 |
2012-07-20 | 204.77 | 205.50 | 202.16 | 204.80 | 1043661 |
2012-07-23 | 200.99 | 205.35 | 198.26 | 204.24 | 442717 |
2012-07-24 | 205.00 | 205.49 | 195.78 | 198.75 | 834272 |
2012-07-25 | 199.83 | 201.53 | 197.50 | 199.22 | 424060 |
2012-07-26 | 202.33 | 208.71 | 199.13 | 202.26 | 382508 |
2012-07-27 | 203.49 | 207.94 | 202.61 | 207.76 | 499535 |
2012-07-30 | 208.16 | 208.71 | 205.67 | 207.55 | 496998 |
2012-07-31 | 207.96 | 207.96 | 204.34 | 204.83 | 415706 |
2012-08-01 | 205.81 | 205.95 | 202.20 | 203.01 | 424723 |
2012-08-02 | 202.62 | 205.22 | 199.26 | 201.27 | 485050 |
2012-08-03 | 204.91 | 206.09 | 202.41 | 205.29 | 386031 |
2012-08-06 | 206.35 | 208.10 | 204.82 | 206.55 | 298599 |
2012-08-07 | 208.53 | 209.97 | 207.55 | 208.22 | 308920 |
2012-08-08 | 207.88 | 208.00 | 205.41 | 206.47 | 284264 |
2012-08-09 | 205.13 | 206.10 | 203.71 | 204.51 | 320996 |
2012-08-10 | 200.22 | 200.98 | 197.16 | 200.74 | 647204 |
2012-08-13 | 199.67 | 201.35 | 198.49 | 201.28 | 262579 |
2012-08-14 | 202.91 | 204.04 | 200.74 | 201.20 | 250772 |
2012-08-15 | 201.00 | 203.11 | 200.82 | 202.39 | 247196 |
2012-08-16 | 202.25 | 206.63 | 201.06 | 206.10 | 308460 |
2012-08-17 | 206.97 | 207.70 | 204.47 | 207.28 | 312912 |
2012-08-20 | 207.74 | 207.74 | 204.07 | 205.80 | 195633 |
2012-08-21 | 205.93 | 206.50 | 203.35 | 203.62 | 331723 |
2012-08-22 | 202.47 | 206.82 | 202.31 | 205.06 | 259591 |
2012-08-23 | 203.52 | 205.21 | 202.87 | 204.13 | 271437 |
2012-08-24 | 203.67 | 206.30 | 202.78 | 204.99 | 187635 |
2012-08-27 | 205.48 | 207.67 | 204.54 | 206.34 | 319112 |
2012-08-28 | 205.34 | 209.11 | 204.54 | 205.98 | 514342 |
2012-08-29 | 206.37 | 206.57 | 203.43 | 204.41 | 291644 |
2012-08-30 | 202.54 | 205.27 | 202.45 | 204.27 | 330254 |
2012-08-31 | 206.21 | 207.83 | 205.00 | 205.96 | 360937 |
2012-09-04 | 206.13 | 211.31 | 205.78 | 209.25 | 735451 |
2012-09-05 | 208.48 | 209.25 | 203.44 | 203.44 | 544068 |
2012-09-06 | 204.17 | 205.05 | 202.00 | 203.65 | 723735 |
2012-09-07 | 203.79 | 206.43 | 203.48 | 203.74 | 509655 |
2012-09-10 | 204.67 | 205.16 | 202.80 | 202.99 | 414416 |
2012-09-11 | 202.98 | 204.34 | 202.05 | 203.67 | 431084 |
2012-09-12 | 204.35 | 206.83 | 203.37 | 206.78 | 501407 |
2012-09-13 | 202.70 | 209.79 | 202.11 | 205.92 | 753285 |
2012-09-14 | 207.10 | 209.84 | 205.85 | 206.01 | 709124 |
2012-09-17 | 205.12 | 207.53 | 205.12 | 206.13 | 301550 |
2012-09-18 | 206.17 | 206.64 | 204.31 | 204.85 | 224512 |
2012-09-19 | 204.90 | 205.11 | 203.46 | 203.75 | 259329 |
2012-09-20 | 203.20 | 204.49 | 200.97 | 204.26 | 374086 |
2012-09-21 | 205.23 | 205.63 | 202.83 | 203.03 | 328022 |
2012-09-24 | 202.23 | 204.34 | 201.53 | 203.52 | 289925 |
2012-09-25 | 204.22 | 208.71 | 203.74 | 206.66 | 656665 |
2012-09-26 | 206.32 | 208.47 | 205.48 | 207.24 | 712614 |
2012-09-27 | 208.67 | 208.67 | 204.53 | 207.84 | 486152 |
2012-09-28 | 207.53 | 209.57 | 206.19 | 208.37 | 469752 |
2012-10-01 | 208.90 | 214.40 | 207.57 | 211.11 | 725567 |
2012-10-02 | 211.78 | 213.13 | 210.73 | 212.76 | 496621 |
2012-10-03 | 213.49 | 213.58 | 211.15 | 212.12 | 411585 |
2012-10-04 | 213.33 | 215.45 | 212.26 | 213.76 | 413579 |
2012-10-05 | 215.00 | 216.62 | 213.44 | 215.49 | 470056 |
2012-10-08 | 214.27 | 214.54 | 212.87 | 213.62 | 257328 |
2012-10-09 | 213.84 | 213.84 | 210.14 | 210.99 | 387636 |
2012-10-10 | 210.99 | 211.11 | 208.70 | 209.57 | 264043 |
2012-10-11 | 212.17 | 218.23 | 211.50 | 216.72 | 794386 |
2012-10-12 | 216.09 | 216.60 | 213.33 | 214.63 | 366750 |
2012-10-15 | 215.56 | 215.95 | 213.37 | 215.86 | 524147 |
2012-10-16 | 202.06 | 210.60 | 197.18 | 209.58 | 2143540 |
2012-10-17 | 210.00 | 211.20 | 208.74 | 209.27 | 749006 |
2012-10-18 | 209.76 | 210.68 | 208.39 | 209.60 | 840319 |
2012-10-19 | 209.44 | 210.28 | 205.53 | 205.80 | 826552 |
2012-10-22 | 200.47 | 206.67 | 200.47 | 205.32 | 527238 |
2012-10-23 | 202.88 | 206.20 | 202.34 | 204.22 | 502916 |
2012-10-24 | 204.95 | 206.16 | 198.94 | 199.37 | 773894 |
2012-10-25 | 200.85 | 202.11 | 198.63 | 199.63 | 636768 |
2012-10-26 | 199.96 | 200.00 | 196.20 | 197.48 | 976848 |
2012-10-31 | 200.94 | 206.00 | 199.61 | 201.41 | 846318 |
2012-11-01 | 201.83 | 204.58 | 200.35 | 200.52 | 797005 |
2012-11-02 | 201.53 | 204.00 | 200.88 | 201.06 | 515275 |
2012-11-05 | 200.00 | 202.78 | 198.82 | 202.49 | 687761 |
2012-11-06 | 200.76 | 204.41 | 199.84 | 203.08 | 848111 |
2012-11-07 | 200.93 | 203.80 | 198.28 | 198.44 | 487337 |
2012-11-08 | 198.38 | 199.41 | 195.02 | 195.25 | 590135 |
2012-11-09 | 195.68 | 197.12 | 192.83 | 194.61 | 1135023 |
2012-11-12 | 192.96 | 195.73 | 191.32 | 193.42 | 774833 |
2012-11-13 | 192.79 | 195.33 | 190.94 | 192.80 | 998771 |
2012-11-14 | 192.96 | 192.96 | 185.58 | 188.77 | 1402957 |
2012-11-15 | 188.48 | 190.70 | 184.78 | 187.08 | 1817233 |
2012-11-16 | 188.38 | 190.96 | 187.04 | 187.83 | 1252390 |
2012-11-19 | 189.40 | 191.27 | 189.00 | 191.20 | 763241 |
2012-11-20 | 190.89 | 192.48 | 190.58 | 191.54 | 769669 |
2012-11-21 | 191.48 | 192.45 | 189.87 | 190.39 | 626303 |
2012-11-23 | 190.87 | 192.04 | 189.98 | 191.51 | 247348 |
2012-11-26 | 191.27 | 191.94 | 189.11 | 190.42 | 982055 |
2012-11-27 | 189.14 | 191.43 | 188.47 | 190.64 | 458662 |
2012-11-28 | 189.30 | 191.92 | 188.80 | 191.59 | 467329 |
2012-11-29 | 192.69 | 194.79 | 191.90 | 194.00 | 547443 |
2012-11-30 | 193.95 | 194.91 | 192.91 | 194.02 | 1472950 |
2012-12-03 | 194.69 | 194.99 | 192.20 | 192.41 | 431723 |
2012-12-04 | 192.15 | 193.56 | 191.71 | 192.08 | 404142 |
2012-12-05 | 191.88 | 194.36 | 191.59 | 192.21 | 429498 |
2012-12-06 | 186.84 | 190.80 | 186.59 | 190.62 | 467044 |
2012-12-07 | 190.79 | 191.91 | 190.09 | 191.09 | 317286 |
2012-12-10 | 191.27 | 193.37 | 191.09 | 193.05 | 363300 |
2012-12-11 | 193.56 | 193.97 | 191.63 | 193.81 | 419663 |
2012-12-12 | 194.19 | 194.72 | 191.85 | 192.09 | 1086393 |
2012-12-13 | 191.93 | 192.29 | 189.92 | 190.49 | 730632 |
2012-12-14 | 190.80 | 191.22 | 189.94 | 190.26 | 454630 |
2012-12-17 | 191.34 | 191.99 | 190.06 | 191.66 | 328545 |
2012-12-18 | 192.45 | 195.49 | 191.26 | 195.16 | 589501 |
2012-12-19 | 195.22 | 198.98 | 194.31 | 197.95 | 650691 |
2012-12-20 | 197.77 | 198.70 | 195.71 | 196.94 | 476678 |
2012-12-21 | 195.03 | 200.24 | 194.75 | 200.00 | 881154 |
2012-12-24 | 198.16 | 199.84 | 197.25 | 199.44 | 227122 |
2012-12-26 | 199.34 | 199.99 | 198.41 | 198.88 | 450476 |
2012-12-27 | 198.54 | 201.00 | 198.47 | 200.52 | 403678 |
2012-12-28 | 199.72 | 200.26 | 198.08 | 198.20 | 241811 |
2012-12-31 | 197.79 | 202.43 | 196.98 | 202.37 | 375818 |
2013-01-02 | 205.39 | 207.88 | 204.88 | 207.73 | 420628 |
2013-01-03 | 207.64 | 208.50 | 205.87 | 207.07 | 325733 |
2013-01-04 | 207.33 | 208.57 | 206.28 | 208.42 | 301757 |
2013-01-07 | 207.16 | 207.62 | 205.94 | 207.12 | 186945 |
2013-01-08 | 207.86 | 207.86 | 203.66 | 203.66 | 450308 |
2013-01-09 | 203.84 | 206.67 | 203.84 | 205.06 | 403845 |
2013-01-10 | 203.99 | 203.99 | 201.49 | 203.75 | 812421 |
2013-01-11 | 203.18 | 205.99 | 203.18 | 204.63 | 309801 |
2013-01-14 | 206.54 | 208.27 | 206.45 | 206.99 | 515075 |
2013-01-15 | 206.97 | 208.22 | 205.66 | 208.07 | 459922 |
2013-01-16 | 207.60 | 208.64 | 206.52 | 208.19 | 256331 |
2013-01-17 | 208.97 | 210.44 | 202.83 | 210.34 | 534280 |
2013-01-18 | 210.40 | 210.40 | 208.40 | 210.23 | 573298 |
2013-01-22 | 210.12 | 211.23 | 209.08 | 210.47 | 320707 |
2013-01-23 | 210.21 | 211.01 | 208.24 | 209.79 | 444627 |
2013-01-24 | 204.98 | 215.79 | 204.19 | 214.31 | 908894 |
2013-01-25 | 214.62 | 217.11 | 213.71 | 217.09 | 434594 |
2013-01-28 | 216.85 | 217.48 | 215.07 | 216.65 | 400300 |
2013-01-29 | 216.54 | 219.29 | 215.89 | 218.61 | 436898 |
2013-01-30 | 218.25 | 219.26 | 216.86 | 218.55 | 601475 |
2013-01-31 | 217.68 | 218.91 | 216.23 | 217.82 | 562897 |
2013-02-01 | 219.36 | 222.05 | 218.28 | 219.62 | 398534 |
2013-02-04 | 217.31 | 219.33 | 215.23 | 217.14 | 692116 |
2013-02-05 | 217.89 | 218.74 | 216.84 | 218.70 | 469822 |
2013-02-06 | 217.35 | 218.66 | 216.33 | 217.87 | 419935 |
2013-02-07 | 216.77 | 218.21 | 215.09 | 215.86 | 428735 |
2013-02-08 | 216.28 | 218.24 | 215.60 | 216.71 | 414106 |
2013-02-11 | 216.40 | 217.99 | 216.38 | 217.61 | 438811 |
2013-02-12 | 219.70 | 223.20 | 218.85 | 223.09 | 582920 |
2013-02-13 | 222.46 | 226.32 | 222.46 | 225.62 | 560892 |
2013-02-14 | 225.10 | 226.54 | 224.63 | 226.29 | 388831 |
2013-02-15 | 226.93 | 231.02 | 226.85 | 229.48 | 590430 |
2013-02-19 | 229.19 | 230.41 | 228.68 | 229.13 | 369272 |
2013-02-20 | 229.44 | 230.22 | 226.51 | 226.65 | 268872 |
2013-02-21 | 226.02 | 226.41 | 223.18 | 223.75 | 279164 |
2013-02-22 | 224.02 | 225.91 | 224.02 | 224.86 | 282327 |
2013-02-25 | 225.54 | 226.12 | 221.48 | 221.48 | 286638 |
2013-02-26 | 222.08 | 224.40 | 221.07 | 223.09 | 285782 |
2013-02-27 | 223.24 | 228.57 | 222.03 | 227.62 | 246325 |
2013-02-28 | 227.67 | 228.20 | 225.71 | 226.46 | 340120 |
2013-03-01 | 225.43 | 228.47 | 223.84 | 227.43 | 332086 |
2013-03-04 | 227.11 | 229.47 | 225.49 | 229.37 | 248881 |
2013-03-05 | 230.23 | 233.82 | 229.77 | 231.78 | 282569 |
2013-03-06 | 232.49 | 233.95 | 229.87 | 230.63 | 378622 |
2013-03-07 | 231.26 | 231.67 | 230.05 | 230.23 | 240347 |
2013-03-08 | 231.52 | 231.78 | 230.50 | 231.00 | 251224 |
2013-03-11 | 230.74 | 232.45 | 229.81 | 230.57 | 364079 |
2013-03-12 | 226.00 | 226.63 | 220.97 | 225.80 | 609092 |
2013-03-13 | 223.30 | 227.00 | 221.74 | 225.11 | 477444 |
2013-03-14 | 225.06 | 225.86 | 224.03 | 225.10 | 425581 |
2013-03-15 | 225.00 | 226.32 | 224.12 | 225.06 | 590408 |
2013-03-18 | 224.27 | 225.58 | 222.11 | 223.28 | 522938 |
2013-03-19 | 224.02 | 224.98 | 221.64 | 223.66 | 243614 |
2013-03-20 | 225.16 | 226.39 | 224.00 | 226.26 | 262981 |
2013-03-21 | 224.65 | 226.17 | 222.55 | 223.13 | 217593 |
2013-03-22 | 223.29 | 224.78 | 222.98 | 224.68 | 213592 |
2013-03-25 | 225.00 | 225.00 | 218.58 | 218.92 | 375542 |
2013-03-26 | 220.15 | 221.61 | 218.87 | 220.92 | 290410 |
2013-03-27 | 219.97 | 222.72 | 218.29 | 222.01 | 191887 |
2013-03-28 | 222.46 | 225.16 | 221.38 | 224.98 | 245649 |
2013-04-01 | 224.40 | 224.72 | 219.43 | 219.81 | 353918 |
2013-04-02 | 220.68 | 221.94 | 218.48 | 218.70 | 357683 |
2013-04-03 | 219.07 | 219.37 | 216.64 | 216.98 | 378110 |
2013-04-04 | 217.43 | 224.73 | 217.38 | 224.65 | 412046 |
2013-04-05 | 221.79 | 223.17 | 220.02 | 222.01 | 213961 |
2013-04-08 | 233.36 | 233.36 | 222.04 | 224.62 | 344572 |
2013-04-09 | 224.20 | 226.84 | 223.04 | 226.23 | 318251 |
2013-04-10 | 225.52 | 228.67 | 222.02 | 227.33 | 557036 |
2013-04-11 | 227.46 | 232.58 | 226.75 | 228.87 | 589511 |
2013-04-12 | 228.21 | 229.40 | 227.00 | 228.00 | 378815 |
2013-04-15 | 225.80 | 227.65 | 223.69 | 225.70 | 721746 |
2013-04-16 | 238.84 | 245.46 | 236.20 | 241.88 | 1465250 |
2013-04-17 | 237.04 | 239.50 | 234.93 | 238.16 | 831988 |
2013-04-18 | 236.63 | 241.15 | 236.63 | 240.60 | 428658 |
2013-04-19 | 241.83 | 244.81 | 238.80 | 243.05 | 480472 |
2013-04-22 | 242.66 | 244.58 | 241.06 | 243.73 | 404244 |
2013-04-23 | 245.00 | 246.90 | 243.03 | 245.86 | 315371 |
2013-04-24 | 247.23 | 248.22 | 244.58 | 246.30 | 213222 |
2013-04-25 | 245.41 | 247.83 | 245.19 | 245.54 | 217441 |
2013-04-26 | 249.54 | 249.54 | 243.82 | 245.24 | 227685 |
2013-04-29 | 242.60 | 247.23 | 237.47 | 245.58 | 267948 |
2013-04-30 | 241.89 | 246.49 | 241.89 | 246.47 | 349340 |
2013-05-01 | 246.24 | 246.46 | 240.81 | 240.90 | 262533 |
2013-05-02 | 241.92 | 244.59 | 241.14 | 242.44 | 251168 |
2013-05-03 | 244.48 | 249.49 | 244.04 | 248.68 | 305635 |
2013-05-06 | 246.60 | 249.95 | 246.60 | 248.53 | 183869 |
2013-05-07 | 249.22 | 253.21 | 249.02 | 253.16 | 257734 |
2013-05-08 | 253.11 | 253.38 | 251.40 | 252.55 | 271325 |
2013-05-09 | 251.07 | 254.00 | 250.46 | 251.59 | 278481 |
2013-05-10 | 252.47 | 256.62 | 251.72 | 256.55 | 490493 |
2013-05-13 | 257.17 | 259.50 | 256.29 | 257.48 | 269068 |
2013-05-14 | 257.23 | 262.12 | 256.62 | 261.95 | 275510 |
2013-05-15 | 261.15 | 262.43 | 259.19 | 261.80 | 342959 |
2013-05-16 | 260.99 | 261.90 | 257.88 | 258.46 | 281542 |
2013-05-17 | 258.46 | 263.41 | 258.46 | 263.35 | 199357 |
2013-05-20 | 263.02 | 263.91 | 261.52 | 263.29 | 174326 |
2013-05-21 | 263.15 | 269.15 | 263.05 | 267.34 | 235058 |
2013-05-22 | 266.99 | 269.17 | 258.95 | 259.92 | 432508 |
2013-05-23 | 258.85 | 260.24 | 256.20 | 258.55 | 551121 |
2013-05-24 | 256.50 | 259.08 | 254.64 | 257.78 | 254314 |
2013-05-28 | 260.45 | 260.59 | 257.08 | 259.84 | 322143 |
2013-05-29 | 257.59 | 259.41 | 254.86 | 254.99 | 314374 |
2013-05-30 | 256.29 | 256.61 | 252.67 | 253.10 | 449534 |
2013-05-31 | 252.90 | 261.34 | 252.90 | 257.44 | 398429 |
2013-06-03 | 257.23 | 258.75 | 252.58 | 258.51 | 257597 |
2013-06-04 | 258.66 | 259.05 | 253.34 | 256.73 | 290128 |
2013-06-05 | 255.56 | 255.56 | 251.50 | 251.65 | 414137 |
2013-06-06 | 251.78 | 253.33 | 250.02 | 253.22 | 266061 |
2013-06-07 | 255.82 | 260.76 | 254.99 | 260.61 | 207233 |
2013-06-10 | 261.00 | 261.00 | 255.21 | 256.08 | 267406 |
2013-06-11 | 252.70 | 256.90 | 252.00 | 255.00 | 351409 |
2013-06-12 | 256.21 | 256.56 | 252.06 | 252.06 | 245005 |
2013-06-13 | 252.15 | 254.65 | 251.45 | 253.75 | 381691 |
2013-06-14 | 252.48 | 255.18 | 252.19 | 254.38 | 246858 |
2013-06-17 | 256.04 | 256.42 | 253.04 | 254.36 | 209167 |
2013-06-18 | 253.54 | 256.02 | 252.38 | 255.87 | 171080 |
2013-06-19 | 255.66 | 256.19 | 251.66 | 251.70 | 180224 |
2013-06-20 | 249.47 | 251.23 | 248.27 | 249.52 | 294806 |
2013-06-21 | 251.35 | 253.04 | 248.54 | 251.23 | 339047 |
2013-06-24 | 249.44 | 253.23 | 247.40 | 250.94 | 289516 |
2013-06-25 | 248.04 | 255.84 | 248.04 | 255.45 | 241789 |
2013-06-26 | 257.06 | 258.13 | 253.72 | 253.91 | 422649 |
2013-06-27 | 255.50 | 257.03 | 253.51 | 254.67 | 352533 |
2013-06-28 | 254.05 | 254.87 | 250.61 | 252.18 | 366407 |
2013-07-01 | 253.47 | 256.80 | 252.41 | 254.52 | 241133 |
2013-07-02 | 254.53 | 255.94 | 252.53 | 253.86 | 303397 |
2013-07-03 | 252.02 | 255.39 | 250.97 | 255.16 | 193579 |
2013-07-05 | 257.62 | 257.90 | 253.43 | 256.10 | 224689 |
2013-07-08 | 256.12 | 258.01 | 254.82 | 255.96 | 507813 |
2013-07-09 | 257.04 | 264.31 | 256.85 | 261.75 | 356041 |
2013-07-10 | 261.19 | 261.88 | 259.55 | 261.65 | 305818 |
2013-07-11 | 265.00 | 265.94 | 263.08 | 264.39 | 286855 |
2013-07-12 | 264.21 | 266.32 | 263.70 | 265.25 | 197585 |
2013-07-15 | 266.58 | 267.29 | 263.61 | 264.80 | 267801 |
2013-07-16 | 265.00 | 266.16 | 261.50 | 262.68 | 258348 |
2013-07-17 | 259.57 | 264.34 | 256.86 | 262.65 | 478245 |
2013-07-18 | 262.65 | 265.27 | 260.04 | 263.20 | 352942 |
2013-07-19 | 263.64 | 264.21 | 261.88 | 262.52 | 347933 |
2013-07-22 | 261.10 | 263.27 | 260.30 | 261.60 | 337848 |
2013-07-23 | 262.50 | 262.50 | 257.48 | 257.73 | 347793 |
2013-07-24 | 258.43 | 259.35 | 254.40 | 255.15 | 183216 |
2013-07-25 | 254.06 | 255.85 | 252.83 | 255.46 | 288492 |
2013-07-26 | 255.46 | 257.69 | 254.09 | 256.65 | 199973 |
2013-07-29 | 255.25 | 258.17 | 253.53 | 257.31 | 182689 |
2013-07-30 | 258.63 | 261.68 | 256.63 | 260.15 | 263806 |
2013-07-31 | 261.23 | 264.53 | 260.46 | 262.14 | 205629 |
2013-08-01 | 265.30 | 270.47 | 265.30 | 269.53 | 354430 |
2013-08-02 | 268.54 | 269.28 | 266.84 | 267.95 | 248443 |
2013-08-05 | 266.12 | 266.90 | 264.50 | 266.09 | 180541 |
2013-08-06 | 265.10 | 266.06 | 262.56 | 263.55 | 146122 |
2013-08-07 | 262.44 | 263.13 | 260.37 | 261.16 | 129663 |
2013-08-08 | 261.51 | 265.00 | 260.71 | 261.00 | 156425 |
2013-08-09 | 260.29 | 262.80 | 259.15 | 259.83 | 146137 |
2013-08-12 | 257.45 | 259.62 | 255.00 | 258.03 | 226518 |
2013-08-13 | 258.23 | 258.92 | 255.67 | 257.15 | 182045 |
2013-08-14 | 256.83 | 257.49 | 253.80 | 253.88 | 118764 |
2013-08-15 | 251.97 | 253.25 | 247.21 | 251.94 | 203569 |
2013-08-16 | 250.79 | 253.71 | 250.06 | 253.41 | 189027 |
2013-08-19 | 253.00 | 254.80 | 251.60 | 251.63 | 131340 |
2013-08-20 | 252.04 | 253.48 | 249.75 | 251.31 | 126734 |
2013-08-21 | 251.02 | 252.47 | 248.29 | 249.50 | 206660 |
2013-08-22 | 249.82 | 251.53 | 248.31 | 251.36 | 257994 |
2013-08-23 | 251.28 | 254.18 | 250.11 | 254.03 | 236802 |
2013-08-26 | 253.86 | 256.14 | 251.35 | 252.25 | 289996 |
2013-08-27 | 250.71 | 251.68 | 247.38 | 247.69 | 327982 |
2013-08-28 | 247.12 | 250.03 | 245.01 | 248.83 | 272843 |
2013-08-29 | 247.91 | 249.84 | 246.93 | 247.20 | 207018 |
2013-08-30 | 247.96 | 248.53 | 246.00 | 247.35 | 213950 |
2013-09-03 | 249.39 | 252.03 | 248.87 | 251.27 | 391334 |
2013-09-04 | 252.00 | 256.48 | 251.08 | 255.82 | 414378 |
2013-09-05 | 255.93 | 260.40 | 255.88 | 259.55 | 313197 |
2013-09-06 | 259.80 | 261.36 | 257.00 | 258.28 | 265161 |
2013-09-09 | 258.93 | 264.38 | 258.09 | 263.96 | 265603 |
2013-09-10 | 264.87 | 269.41 | 264.67 | 269.36 | 349656 |
2013-09-11 | 269.46 | 270.00 | 267.26 | 269.69 | 280281 |
2013-09-12 | 267.70 | 271.33 | 265.55 | 268.08 | 549852 |
2013-09-13 | 268.95 | 268.95 | 265.08 | 267.29 | 350640 |
2013-09-16 | 272.43 | 272.47 | 269.07 | 270.04 | 303034 |
2013-09-17 | 270.72 | 271.72 | 268.39 | 269.37 | 317952 |
2013-09-18 | 269.53 | 274.01 | 268.92 | 274.01 | 295460 |
2013-09-19 | 273.93 | 276.38 | 272.93 | 273.51 | 339704 |
2013-09-20 | 272.93 | 275.22 | 270.15 | 270.15 | 620866 |
2013-09-23 | 270.69 | 270.85 | 267.44 | 268.05 | 404057 |
2013-09-24 | 267.88 | 270.59 | 266.91 | 268.26 | 360025 |
2013-09-25 | 269.10 | 270.27 | 267.09 | 267.16 | 157685 |
2013-09-26 | 268.17 | 271.96 | 267.97 | 269.05 | 261885 |
2013-09-27 | 269.05 | 269.55 | 263.55 | 263.92 | 401745 |
2013-09-30 | 261.72 | 263.72 | 261.04 | 261.71 | 405678 |
2013-10-01 | 261.77 | 264.65 | 261.00 | 264.65 | 413775 |
2013-10-02 | 263.16 | 265.00 | 261.03 | 264.65 | 255490 |
2013-10-03 | 263.71 | 265.40 | 261.40 | 263.74 | 479165 |
2013-10-04 | 264.85 | 265.86 | 263.44 | 264.88 | 259875 |
2013-10-07 | 262.31 | 263.17 | 259.96 | 261.13 | 426010 |
2013-10-08 | 260.63 | 262.25 | 257.86 | 258.04 | 344278 |
2013-10-09 | 256.15 | 258.06 | 251.21 | 252.36 | 719466 |
2013-10-10 | 254.55 | 256.47 | 253.65 | 255.90 | 646640 |
2013-10-11 | 256.83 | 258.61 | 256.21 | 257.90 | 367513 |
2013-10-14 | 256.33 | 260.12 | 255.07 | 258.61 | 312157 |
2013-10-15 | 258.29 | 258.52 | 255.19 | 255.42 | 486254 |
2013-10-16 | 260.35 | 266.37 | 253.25 | 257.77 | 1150105 |
2013-10-17 | 256.29 | 262.44 | 254.81 | 261.90 | 443405 |
2013-10-18 | 262.98 | 264.38 | 260.81 | 264.30 | 406384 |
2013-10-21 | 263.12 | 264.26 | 260.91 | 263.44 | 352518 |
2013-10-22 | 265.38 | 266.32 | 262.95 | 265.39 | 299840 |
2013-10-23 | 265.15 | 265.46 | 262.60 | 264.17 | 177819 |
2013-10-24 | 264.31 | 265.06 | 263.04 | 263.04 | 212438 |
2013-10-25 | 263.68 | 267.46 | 262.13 | 267.40 | 302612 |
2013-10-28 | 267.31 | 269.80 | 264.94 | 269.20 | 400138 |
2013-10-29 | 268.58 | 273.11 | 265.90 | 273.04 | 330146 |
2013-10-30 | 273.60 | 274.37 | 268.80 | 270.06 | 341662 |
2013-10-31 | 269.94 | 271.26 | 268.63 | 268.97 | 276322 |
2013-11-01 | 269.46 | 271.86 | 267.46 | 270.06 | 242529 |
2013-11-04 | 270.77 | 272.17 | 269.79 | 271.88 | 295138 |
2013-11-05 | 269.19 | 271.13 | 267.66 | 268.96 | 350020 |
2013-11-06 | 269.54 | 272.22 | 268.33 | 272.13 | 260718 |
2013-11-07 | 273.00 | 273.00 | 263.47 | 263.68 | 359493 |
2013-11-08 | 264.42 | 268.11 | 264.05 | 268.11 | 462159 |
2013-11-11 | 267.80 | 270.19 | 267.76 | 270.02 | 142925 |
2013-11-12 | 268.78 | 269.32 | 266.92 | 268.24 | 219640 |
2013-11-13 | 267.13 | 269.15 | 262.75 | 265.00 | 598676 |
2013-11-14 | 265.00 | 267.32 | 262.93 | 265.60 | 419229 |
2013-11-15 | 263.86 | 264.37 | 259.53 | 260.75 | 621681 |
2013-11-18 | 259.79 | 261.56 | 257.81 | 258.06 | 397716 |
2013-11-19 | 258.14 | 260.30 | 255.89 | 256.15 | 314069 |
2013-11-20 | 257.38 | 259.50 | 252.55 | 253.24 | 354418 |
2013-11-21 | 253.00 | 256.91 | 252.66 | 255.22 | 566280 |
2013-11-22 | 255.86 | 256.88 | 255.22 | 256.39 | 444594 |
2013-11-25 | 256.89 | 257.80 | 255.39 | 256.86 | 242476 |
2013-11-26 | 257.12 | 259.26 | 255.90 | 258.13 | 403122 |
2013-11-27 | 258.00 | 259.99 | 257.00 | 258.47 | 199908 |
2013-11-29 | 259.07 | 259.96 | 256.50 | 257.92 | 92290 |
2013-12-02 | 257.91 | 259.97 | 256.39 | 258.32 | 335386 |
2013-12-03 | 257.85 | 258.95 | 254.11 | 254.89 | 407509 |
2013-12-04 | 254.89 | 256.28 | 251.00 | 255.05 | 516763 |
2013-12-05 | 255.16 | 257.30 | 254.01 | 255.17 | 233491 |
2013-12-06 | 258.74 | 260.00 | 256.11 | 257.78 | 321805 |
2013-12-09 | 258.91 | 259.73 | 256.37 | 257.18 | 308534 |
2013-12-10 | 257.16 | 259.28 | 256.57 | 256.71 | 275743 |
2013-12-11 | 256.50 | 258.63 | 253.40 | 254.05 | 311748 |
2013-12-12 | 254.00 | 254.80 | 246.86 | 252.03 | 904930 |
2013-12-13 | 251.88 | 253.34 | 251.02 | 251.55 | 311314 |
2013-12-16 | 252.15 | 255.28 | 251.19 | 253.92 | 368574 |
2013-12-17 | 255.31 | 256.84 | 249.89 | 250.06 | 350367 |
2013-12-18 | 250.93 | 255.10 | 248.69 | 254.82 | 496497 |
2013-12-19 | 255.14 | 256.71 | 252.66 | 253.39 | 397440 |
2013-12-20 | 251.00 | 253.07 | 247.78 | 248.34 | 1036082 |
2013-12-23 | 253.00 | 253.07 | 250.54 | 252.41 | 348201 |
2013-12-24 | 253.06 | 254.76 | 252.50 | 254.33 | 139923 |
2013-12-26 | 255.61 | 256.15 | 253.88 | 255.42 | 193928 |
2013-12-27 | 255.66 | 257.03 | 254.57 | 255.45 | 169697 |
2013-12-30 | 255.73 | 256.29 | 254.72 | 255.38 | 168847 |
2013-12-31 | 255.96 | 256.38 | 254.25 | 255.42 | 240465 |
2014-01-02 | 254.70 | 255.48 | 252.82 | 253.06 | 285125 |
2014-01-03 | 253.07 | 254.24 | 251.90 | 252.84 | 204831 |
2014-01-06 | 253.69 | 253.72 | 249.79 | 250.97 | 323125 |
2014-01-07 | 252.28 | 253.77 | 251.17 | 252.92 | 381291 |
2014-01-08 | 252.92 | 253.97 | 250.82 | 253.44 | 368439 |
2014-01-09 | 254.44 | 256.26 | 252.56 | 254.50 | 421054 |
2014-01-10 | 255.49 | 267.49 | 255.38 | 263.71 | 928871 |
2014-01-13 | 262.76 | 264.19 | 260.90 | 261.66 | 915859 |
2014-01-14 | 262.25 | 264.44 | 258.00 | 264.26 | 387197 |
2014-01-15 | 263.48 | 266.18 | 261.89 | 263.78 | 461290 |
2014-01-16 | 263.73 | 266.30 | 262.13 | 265.94 | 395984 |
2014-01-17 | 266.58 | 266.96 | 262.88 | 264.10 | 384846 |
2014-01-21 | 263.69 | 264.99 | 262.69 | 264.06 | 405907 |
2014-01-22 | 265.00 | 265.84 | 261.04 | 262.03 | 486463 |
2014-01-23 | 260.36 | 262.76 | 256.02 | 256.66 | 622008 |
2014-01-24 | 248.60 | 252.13 | 240.38 | 241.85 | 1658474 |
2014-01-27 | 241.68 | 243.36 | 236.90 | 238.93 | 824681 |
2014-01-28 | 239.46 | 239.48 | 237.33 | 237.86 | 641842 |
2014-01-29 | 236.75 | 240.49 | 235.89 | 238.16 | 495369 |
2014-01-30 | 238.17 | 239.80 | 236.92 | 237.17 | 402747 |
2014-01-31 | 234.01 | 236.11 | 232.26 | 234.48 | 538545 |
2014-02-03 | 234.50 | 234.50 | 228.19 | 229.29 | 702347 |
2014-02-04 | 230.63 | 231.85 | 228.77 | 231.29 | 634767 |
2014-02-05 | 230.23 | 233.81 | 229.97 | 230.87 | 612795 |
2014-02-06 | 231.48 | 234.17 | 230.33 | 233.95 | 449517 |
2014-02-07 | 234.62 | 236.03 | 231.63 | 234.00 | 844099 |
2014-02-10 | 233.23 | 236.72 | 232.52 | 234.29 | 643771 |
2014-02-11 | 231.90 | 239.01 | 230.11 | 237.86 | 715589 |
2014-02-12 | 238.51 | 239.61 | 237.45 | 238.05 | 508261 |
2014-02-13 | 237.21 | 239.72 | 235.33 | 239.64 | 644954 |
2014-02-14 | 242.64 | 245.96 | 241.00 | 245.67 | 715530 |
2014-02-18 | 246.16 | 248.04 | 245.04 | 247.76 | 607898 |
2014-02-19 | 247.30 | 249.35 | 246.03 | 248.00 | 625610 |
2014-02-20 | 247.16 | 250.44 | 246.83 | 248.04 | 593941 |
2014-02-21 | 248.62 | 250.64 | 247.87 | 249.24 | 546148 |
2014-02-24 | 250.24 | 252.36 | 249.58 | 251.61 | 711963 |
2014-02-25 | 251.57 | 252.85 | 249.84 | 250.14 | 624637 |
2014-02-26 | 250.68 | 252.10 | 249.39 | 251.47 | 635923 |
2014-02-27 | 245.58 | 252.95 | 237.26 | 252.91 | 267871 |
2014-02-28 | 253.49 | 255.68 | 252.93 | 255.02 | 667195 |
2014-03-03 | 253.16 | 253.78 | 250.80 | 253.29 | 489590 |
2014-03-04 | 256.00 | 256.48 | 253.42 | 254.90 | 416048 |
2014-03-05 | 255.08 | 257.65 | 254.38 | 256.97 | 320939 |
2014-03-06 | 257.24 | 259.38 | 256.20 | 257.48 | 422589 |
2014-03-07 | 258.47 | 259.33 | 256.53 | 256.95 | 407466 |
2014-03-10 | 253.91 | 256.69 | 253.91 | 255.77 | 310515 |
2014-03-11 | 257.63 | 257.63 | 253.25 | 253.84 | 337054 |
2014-03-12 | 250.76 | 252.44 | 248.59 | 251.83 | 591291 |
2014-03-13 | 253.60 | 253.68 | 245.54 | 245.84 | 675565 |
2014-03-14 | 245.00 | 248.52 | 243.99 | 247.03 | 635039 |
2014-03-17 | 247.49 | 251.80 | 247.49 | 251.68 | 440980 |
2014-03-18 | 251.68 | 253.58 | 250.72 | 253.12 | 362744 |
2014-03-19 | 253.32 | 253.45 | 247.89 | 249.96 | 417729 |
2014-03-20 | 248.85 | 251.20 | 247.09 | 251.04 | 358208 |
2014-03-21 | 253.28 | 254.52 | 250.69 | 251.97 | 887387 |
2014-03-24 | 253.10 | 253.54 | 250.75 | 251.46 | 372797 |
2014-03-25 | 252.42 | 255.24 | 252.42 | 254.61 | 426553 |
2014-03-26 | 255.65 | 255.93 | 250.71 | 250.72 | 429849 |
2014-03-27 | 251.51 | 252.36 | 249.29 | 250.24 | 429196 |
2014-03-28 | 250.89 | 251.96 | 249.18 | 249.45 | 505686 |
2014-03-31 | 251.80 | 253.36 | 250.19 | 252.66 | 559069 |
2014-04-01 | 253.95 | 254.97 | 252.41 | 253.05 | 542067 |
2014-04-02 | 252.97 | 256.15 | 252.91 | 254.98 | 347877 |
2014-04-03 | 255.50 | 257.20 | 254.48 | 256.74 | 354266 |
2014-04-04 | 257.44 | 259.34 | 254.40 | 254.59 | 543100 |
2014-04-07 | 253.85 | 253.97 | 246.43 | 246.62 | 395159 |
2014-04-08 | 246.49 | 253.88 | 245.23 | 253.42 | 533750 |
2014-04-09 | 255.31 | 258.98 | 254.90 | 258.58 | 641310 |
2014-04-10 | 258.79 | 259.22 | 252.06 | 252.23 | 447838 |
2014-04-11 | 251.99 | 254.91 | 250.00 | 250.23 | 513479 |
2014-04-14 | 251.55 | 251.55 | 246.95 | 248.93 | 475652 |
2014-04-15 | 249.96 | 251.27 | 246.74 | 250.77 | 687817 |
2014-04-16 | 256.00 | 258.00 | 248.56 | 250.20 | 745883 |
2014-04-17 | 249.54 | 254.60 | 248.64 | 252.15 | 596927 |
2014-04-21 | 251.83 | 253.35 | 251.32 | 252.21 | 299781 |
2014-04-22 | 253.36 | 255.71 | 252.50 | 255.05 | 372758 |
2014-04-23 | 254.40 | 255.92 | 254.40 | 254.97 | 270626 |
2014-04-24 | 255.76 | 255.80 | 250.88 | 252.53 | 308098 |
2014-04-25 | 251.52 | 251.54 | 247.50 | 249.33 | 485991 |
2014-04-28 | 250.47 | 251.54 | 246.52 | 250.03 | 370125 |
2014-04-29 | 251.08 | 251.87 | 248.05 | 248.22 | 286993 |
2014-04-30 | 248.09 | 254.82 | 246.12 | 254.40 | 739853 |
2014-05-01 | 255.24 | 255.24 | 251.85 | 252.75 | 323918 |
2014-05-02 | 252.31 | 254.42 | 252.09 | 252.25 | 278924 |
2014-05-05 | 250.62 | 252.44 | 250.00 | 251.70 | 200112 |
2014-05-06 | 251.02 | 251.74 | 250.08 | 250.87 | 237612 |
2014-05-07 | 250.44 | 252.80 | 250.22 | 252.30 | 327293 |
2014-05-08 | 249.19 | 253.97 | 248.33 | 252.29 | 334399 |
2014-05-09 | 251.93 | 252.00 | 249.56 | 250.89 | 304965 |
2014-05-12 | 251.52 | 254.88 | 251.52 | 254.62 | 379541 |
2014-05-13 | 254.94 | 255.81 | 252.40 | 253.97 | 346351 |
2014-05-14 | 254.55 | 254.94 | 252.60 | 253.57 | 256606 |
2014-05-15 | 253.19 | 254.70 | 250.97 | 252.23 | 451388 |
2014-05-16 | 252.48 | 254.30 | 251.45 | 254.18 | 330372 |
2014-05-19 | 254.03 | 256.27 | 252.68 | 256.11 | 282520 |
2014-05-20 | 255.15 | 255.82 | 248.53 | 249.83 | 448070 |
2014-05-21 | 250.17 | 252.74 | 249.36 | 252.36 | 343617 |
2014-05-22 | 252.40 | 253.70 | 251.54 | 252.15 | 200126 |
2014-05-23 | 252.30 | 253.62 | 250.47 | 253.23 | 194408 |
2014-05-27 | 254.25 | 255.16 | 252.49 | 252.81 | 299679 |
2014-05-28 | 253.54 | 255.54 | 252.37 | 254.51 | 234803 |
2014-05-29 | 255.72 | 256.73 | 253.67 | 256.64 | 242521 |
2014-05-30 | 256.43 | 259.34 | 255.77 | 258.37 | 406383 |
2014-06-02 | 258.74 | 261.57 | 257.50 | 260.06 | 306405 |
2014-06-03 | 259.58 | 263.51 | 259.20 | 263.11 | 530385 |
2014-06-04 | 262.90 | 265.00 | 261.29 | 261.47 | 314104 |
2014-06-05 | 261.54 | 265.03 | 259.54 | 265.01 | 528341 |
2014-06-06 | 265.37 | 268.65 | 265.01 | 267.77 | 284757 |
2014-06-09 | 267.77 | 269.23 | 265.85 | 267.39 | 343241 |
2014-06-10 | 267.58 | 269.12 | 266.83 | 269.11 | 335755 |
2014-06-11 | 267.95 | 269.69 | 266.87 | 269.22 | 337500 |
2014-06-12 | 264.60 | 265.00 | 259.34 | 260.21 | 938620 |
2014-06-13 | 260.54 | 261.28 | 259.05 | 259.81 | 432325 |
2014-06-16 | 259.46 | 260.36 | 258.17 | 260.11 | 216526 |
2014-06-17 | 259.04 | 259.74 | 257.25 | 258.28 | 285924 |
2014-06-18 | 258.11 | 259.55 | 255.30 | 259.39 | 407218 |
2014-06-19 | 259.43 | 263.11 | 258.63 | 261.10 | 479857 |
2014-06-20 | 262.26 | 263.37 | 260.95 | 261.44 | 361007 |
2014-06-23 | 262.12 | 262.12 | 259.44 | 259.93 | 180183 |
2014-06-24 | 259.25 | 259.99 | 256.00 | 256.10 | 328084 |
2014-06-25 | 256.10 | 256.78 | 254.99 | 255.63 | 234960 |
2014-06-26 | 255.76 | 255.85 | 253.57 | 254.88 | 321624 |
2014-06-27 | 254.00 | 254.98 | 252.98 | 254.40 | 310976 |
2014-06-30 | 254.51 | 255.00 | 253.72 | 254.27 | 484847 |
2014-07-01 | 255.00 | 255.00 | 251.71 | 251.77 | 552598 |
2014-07-02 | 251.50 | 252.80 | 250.20 | 251.54 | 490124 |
2014-07-03 | 252.76 | 256.42 | 252.76 | 255.58 | 209503 |
2014-07-07 | 253.48 | 253.48 | 248.67 | 250.53 | 489288 |
2014-07-08 | 250.53 | 251.13 | 248.65 | 250.81 | 409030 |
2014-07-09 | 249.65 | 250.94 | 249.07 | 250.06 | 286422 |
2014-07-10 | 248.02 | 248.54 | 246.42 | 247.65 | 284821 |
2014-07-11 | 240.70 | 246.00 | 240.70 | 244.79 | 757813 |
2014-07-14 | 246.62 | 247.22 | 244.77 | 244.88 | 512648 |
2014-07-15 | 244.88 | 246.43 | 243.91 | 245.84 | 763633 |
2014-07-16 | 246.99 | 247.00 | 244.15 | 244.88 | 550822 |
2014-07-17 | 242.94 | 247.49 | 240.00 | 241.39 | 1290227 |
2014-07-18 | 242.25 | 243.04 | 240.28 | 242.85 | 681074 |
2014-07-21 | 242.70 | 245.03 | 239.63 | 240.26 | 548664 |
2014-07-22 | 241.58 | 242.71 | 241.13 | 241.83 | 369176 |
2014-07-23 | 241.75 | 241.89 | 239.60 | 241.03 | 366826 |
2014-07-24 | 241.13 | 241.92 | 239.84 | 240.49 | 381437 |
2014-07-25 | 241.77 | 242.70 | 239.62 | 241.16 | 238784 |
2014-07-28 | 241.19 | 241.69 | 238.48 | 239.96 | 416448 |
2014-07-29 | 239.73 | 240.31 | 238.16 | 238.74 | 310058 |
2014-07-30 | 239.76 | 240.97 | 237.26 | 240.03 | 492083 |
2014-07-31 | 238.09 | 239.11 | 234.80 | 235.15 | 507583 |
2014-08-01 | 233.82 | 235.93 | 233.13 | 235.21 | 522959 |
2014-08-04 | 235.45 | 235.45 | 231.21 | 235.01 | 610727 |
2014-08-05 | 233.45 | 236.16 | 232.80 | 234.87 | 445950 |
2014-08-06 | 234.10 | 236.70 | 232.32 | 235.63 | 407847 |
2014-08-07 | 236.00 | 236.94 | 232.70 | 233.07 | 331167 |
2014-08-08 | 234.00 | 236.72 | 233.28 | 236.59 | 377359 |
2014-08-11 | 237.84 | 239.93 | 237.48 | 237.61 | 296518 |
2014-08-12 | 237.34 | 239.39 | 236.68 | 238.76 | 261631 |
2014-08-13 | 239.02 | 240.53 | 237.05 | 239.58 | 358445 |
2014-08-14 | 239.99 | 240.54 | 238.16 | 238.45 | 365491 |
2014-08-15 | 239.08 | 239.97 | 235.36 | 237.23 | 347707 |
2014-08-18 | 239.13 | 242.87 | 237.55 | 242.83 | 528012 |
2014-08-19 | 242.81 | 246.17 | 242.06 | 245.67 | 399410 |
2014-08-20 | 245.72 | 245.99 | 244.58 | 245.21 | 449663 |
2014-08-21 | 245.04 | 248.40 | 243.86 | 247.86 | 337421 |
2014-08-22 | 247.47 | 248.11 | 246.68 | 247.02 | 244266 |
2014-08-25 | 248.41 | 250.66 | 248.11 | 249.57 | 498430 |
2014-08-26 | 249.73 | 250.35 | 247.79 | 248.79 | 405753 |
2014-08-27 | 248.27 | 248.37 | 245.44 | 246.00 | 315692 |
2014-08-28 | 244.63 | 245.87 | 244.01 | 245.56 | 256347 |
2014-08-29 | 245.57 | 246.63 | 245.03 | 246.20 | 256322 |
2014-09-02 | 246.97 | 247.73 | 245.64 | 247.43 | 372278 |
2014-09-03 | 248.00 | 250.01 | 248.00 | 249.85 | 404074 |
2014-09-04 | 251.14 | 253.32 | 249.85 | 251.64 | 455605 |
2014-09-05 | 251.18 | 251.47 | 248.94 | 249.48 | 403202 |
2014-09-08 | 248.59 | 250.57 | 248.59 | 248.84 | 239333 |
2014-09-09 | 249.23 | 249.23 | 246.82 | 246.88 | 332700 |
2014-09-10 | 247.26 | 247.26 | 245.24 | 246.58 | 245882 |
2014-09-11 | 245.59 | 247.43 | 244.68 | 246.54 | 300532 |
2014-09-12 | 245.91 | 248.50 | 245.30 | 248.45 | 510470 |
2014-09-15 | 248.88 | 249.29 | 246.71 | 248.42 | 229254 |
2014-09-16 | 248.37 | 249.01 | 245.82 | 248.67 | 444823 |
2014-09-17 | 249.86 | 251.49 | 248.92 | 250.30 | 502354 |
2014-09-18 | 251.10 | 253.49 | 250.14 | 253.08 | 317743 |
2014-09-19 | 254.38 | 254.57 | 252.17 | 253.42 | 418294 |
2014-09-22 | 252.79 | 253.50 | 250.63 | 251.32 | 297172 |
2014-09-23 | 250.93 | 252.47 | 250.11 | 251.62 | 423456 |
2014-09-24 | 251.20 | 254.34 | 251.20 | 252.65 | 336825 |
2014-09-25 | 251.82 | 252.34 | 250.13 | 250.13 | 426547 |
2014-09-26 | 250.51 | 253.20 | 250.34 | 252.02 | 236436 |
2014-09-29 | 249.80 | 253.32 | 249.80 | 252.02 | 370123 |
2014-09-30 | 252.28 | 254.75 | 251.03 | 251.65 | 413564 |
2014-10-01 | 251.42 | 251.67 | 249.84 | 250.63 | 609076 |
2014-10-02 | 250.90 | 253.33 | 250.85 | 252.80 | 474808 |
2014-10-03 | 254.31 | 257.29 | 252.96 | 255.27 | 522661 |
2014-10-06 | 255.72 | 258.19 | 254.38 | 255.54 | 464581 |
2014-10-07 | 253.77 | 254.83 | 249.58 | 249.75 | 511164 |
2014-10-08 | 250.10 | 252.31 | 247.35 | 252.19 | 506017 |
2014-10-09 | 251.76 | 252.99 | 245.64 | 246.15 | 417489 |
2014-10-10 | 245.10 | 245.35 | 239.01 | 240.69 | 702429 |
2014-10-13 | 240.02 | 240.66 | 233.64 | 234.20 | 601341 |
2014-10-14 | 235.00 | 239.80 | 234.06 | 238.69 | 998260 |
2014-10-15 | 237.07 | 241.55 | 232.30 | 239.16 | 862368 |
2014-10-16 | 228.60 | 237.49 | 223.92 | 229.72 | 1526712 |
2014-10-17 | 232.75 | 233.81 | 230.16 | 231.90 | 1407647 |
2014-10-20 | 230.51 | 232.26 | 229.37 | 230.42 | 776041 |
2014-10-21 | 231.32 | 235.23 | 231.32 | 234.50 | 1208175 |
2014-10-22 | 235.02 | 235.07 | 231.43 | 231.54 | 758557 |
2014-10-23 | 234.51 | 236.67 | 233.28 | 235.38 | 611262 |
2014-10-24 | 235.77 | 238.31 | 234.25 | 237.78 | 286207 |
2014-10-27 | 237.64 | 238.78 | 235.45 | 238.42 | 304335 |
2014-10-28 | 239.81 | 243.13 | 239.06 | 242.63 | 386717 |
2014-10-29 | 242.67 | 243.94 | 240.94 | 242.19 | 443824 |
2014-10-30 | 241.25 | 244.63 | 240.60 | 243.86 | 285561 |
2014-10-31 | 247.25 | 248.02 | 245.77 | 246.80 | 455108 |
2014-11-03 | 246.80 | 248.39 | 245.95 | 247.60 | 409777 |
2014-11-04 | 247.23 | 249.90 | 247.01 | 249.43 | 361289 |
2014-11-05 | 251.38 | 253.20 | 249.74 | 253.16 | 376630 |
2014-11-06 | 252.85 | 255.08 | 251.13 | 254.77 | 379840 |
2014-11-07 | 254.84 | 254.84 | 252.23 | 254.81 | 313920 |
2014-11-10 | 251.39 | 252.27 | 247.33 | 248.77 | 584927 |
2014-11-11 | 249.18 | 249.23 | 245.34 | 246.31 | 492808 |
2014-11-12 | 245.45 | 248.21 | 245.12 | 246.77 | 803065 |
2014-11-13 | 246.52 | 246.73 | 245.39 | 245.90 | 71270 |
2014-11-14 | 244.14 | 247.01 | 243.65 | 246.27 | 234474 |
2014-11-17 | 245.84 | 245.96 | 243.92 | 244.44 | 284937 |
2014-11-18 | 244.90 | 246.25 | 242.97 | 243.33 | 328918 |
2014-11-19 | 243.50 | 244.84 | 241.98 | 244.34 | 323078 |
2014-11-20 | 243.37 | 246.43 | 243.37 | 244.87 | 311745 |
2014-11-21 | 246.71 | 248.95 | 246.71 | 248.21 | 516889 |
2014-11-24 | 249.00 | 251.04 | 247.58 | 250.85 | 362644 |
2014-11-25 | 250.35 | 250.60 | 248.34 | 249.24 | 299160 |
2014-11-26 | 249.04 | 249.31 | 246.71 | 247.16 | 329173 |
2014-11-28 | 247.84 | 248.84 | 245.33 | 245.68 | 290019 |
2014-12-01 | 244.91 | 245.31 | 242.12 | 242.46 | 555437 |
2014-12-02 | 241.01 | 244.26 | 239.70 | 244.17 | 592509 |
2014-12-03 | 244.62 | 248.57 | 243.97 | 248.57 | 798617 |
2014-12-04 | 248.39 | 251.10 | 246.81 | 250.57 | 447063 |
2014-12-05 | 251.79 | 254.49 | 251.51 | 252.83 | 561165 |
2014-12-08 | 251.70 | 253.46 | 249.74 | 250.12 | 539494 |
2014-12-09 | 248.36 | 249.65 | 247.27 | 249.46 | 267862 |
2014-12-10 | 248.69 | 248.71 | 241.08 | 242.65 | 518850 |
2014-12-11 | 242.05 | 247.14 | 241.28 | 246.16 | 466044 |
2014-12-12 | 246.43 | 249.96 | 244.41 | 245.97 | 676095 |
2014-12-15 | 246.41 | 248.14 | 242.85 | 244.17 | 433233 |
2014-12-16 | 243.92 | 249.23 | 242.42 | 244.23 | 325342 |
2014-12-17 | 244.26 | 245.22 | 242.00 | 244.02 | 712599 |
2014-12-18 | 246.24 | 252.30 | 246.24 | 252.23 | 568711 |
2014-12-19 | 253.17 | 261.57 | 252.82 | 257.81 | 889942 |
2014-12-22 | 257.92 | 259.03 | 256.13 | 258.22 | 379910 |
2014-12-23 | 259.21 | 259.89 | 257.26 | 257.80 | 609505 |
2014-12-24 | 257.85 | 258.40 | 256.48 | 256.98 | 158887 |
2014-12-26 | 258.00 | 259.14 | 256.74 | 257.09 | 133181 |
2014-12-29 | 256.79 | 259.67 | 256.79 | 258.86 | 294608 |
2014-12-30 | 258.37 | 259.41 | 256.80 | 257.49 | 319575 |
2014-12-31 | 258.24 | 259.00 | 254.51 | 254.89 | 449228 |
2015-01-02 | 256.02 | 256.97 | 253.33 | 255.22 | 315016 |
2015-01-05 | 253.70 | 254.34 | 248.18 | 248.98 | 394110 |
2015-01-06 | 249.53 | 249.94 | 242.84 | 245.45 | 429283 |
2015-01-07 | 246.00 | 247.07 | 243.11 | 245.67 | 339546 |
2015-01-08 | 247.38 | 251.23 | 247.38 | 251.14 | 452968 |
2015-01-09 | 250.70 | 250.78 | 246.88 | 248.23 | 335864 |
2015-01-12 | 249.04 | 249.95 | 244.10 | 245.15 | 367513 |
2015-01-13 | 246.84 | 247.98 | 241.33 | 243.44 | 400926 |
2015-01-14 | 241.92 | 243.00 | 240.00 | 241.90 | 753792 |
2015-01-15 | 243.03 | 244.80 | 237.76 | 237.92 | 490033 |
2015-01-16 | 237.92 | 241.59 | 235.04 | 241.29 | 654265 |
2015-01-20 | 242.00 | 243.77 | 239.81 | 242.61 | 366058 |
2015-01-21 | 241.16 | 246.97 | 240.91 | 244.19 | 470478 |
2015-01-22 | 245.22 | 246.12 | 243.18 | 245.16 | 406803 |
2015-01-23 | 243.50 | 247.69 | 243.50 | 245.99 | 792749 |
2015-01-26 | 236.42 | 241.88 | 233.50 | 234.81 | 1164108 |
2015-01-27 | 230.56 | 233.35 | 229.04 | 231.68 | 672776 |
2015-01-28 | 232.76 | 232.93 | 229.38 | 231.04 | 698751 |
2015-01-29 | 231.49 | 236.85 | 231.13 | 235.92 | 660580 |
2015-01-30 | 234.32 | 238.36 | 233.27 | 235.84 | 673633 |
2015-02-02 | 233.75 | 241.01 | 233.29 | 240.51 | 563665 |
2015-02-03 | 241.84 | 245.24 | 241.77 | 244.57 | 472322 |
2015-02-04 | 242.22 | 242.45 | 236.20 | 239.16 | 1554268 |
2015-02-05 | 239.65 | 241.40 | 237.97 | 240.02 | 833342 |
2015-02-06 | 239.54 | 242.77 | 239.54 | 240.30 | 506739 |
2015-02-09 | 239.17 | 241.86 | 237.38 | 238.63 | 509767 |
2015-02-10 | 239.66 | 240.00 | 236.66 | 238.88 | 446159 |
2015-02-11 | 237.73 | 238.97 | 235.56 | 237.60 | 888978 |
2015-02-12 | 236.76 | 237.59 | 230.51 | 234.31 | 1278405 |
2015-02-13 | 234.39 | 236.62 | 234.34 | 234.87 | 663705 |
2015-02-17 | 234.93 | 236.06 | 231.79 | 233.84 | 800549 |
2015-02-18 | 234.34 | 237.85 | 234.21 | 235.65 | 711381 |
2015-02-19 | 235.77 | 236.77 | 234.51 | 235.55 | 528846 |
2015-02-20 | 234.71 | 238.24 | 233.25 | 238.14 | 608801 |
2015-02-23 | 236.86 | 237.77 | 235.33 | 236.17 | 487660 |
2015-02-24 | 236.00 | 238.29 | 235.04 | 237.51 | 579533 |
2015-02-25 | 237.17 | 240.93 | 235.50 | 239.59 | 555171 |
2015-02-26 | 239.55 | 240.69 | 238.42 | 240.38 | 559266 |
2015-02-27 | 240.14 | 240.96 | 236.91 | 236.91 | 762440 |
2015-03-02 | 236.65 | 239.40 | 236.00 | 239.20 | 546526 |
2015-03-03 | 238.50 | 241.47 | 237.46 | 241.29 | 695147 |
2015-03-04 | 238.44 | 238.73 | 233.11 | 236.00 | 1158810 |
2015-03-05 | 236.72 | 239.15 | 235.46 | 238.04 | 540162 |
2015-03-06 | 236.20 | 236.54 | 234.67 | 235.27 | 483505 |
2015-03-09 | 235.55 | 237.38 | 234.71 | 235.83 | 521935 |
2015-03-10 | 233.56 | 234.71 | 230.20 | 230.27 | 946841 |
2015-03-11 | 230.00 | 232.49 | 228.15 | 232.17 | 974172 |
2015-03-12 | 233.01 | 234.04 | 230.15 | 231.71 | 603023 |
2015-03-13 | 230.82 | 232.19 | 229.39 | 230.72 | 665165 |
2015-03-16 | 231.91 | 234.17 | 230.79 | 234.01 | 445895 |
2015-03-17 | 232.09 | 235.03 | 230.98 | 234.48 | 510178 |
2015-03-18 | 233.99 | 239.35 | 232.18 | 238.41 | 704390 |
2015-03-19 | 237.07 | 237.99 | 234.78 | 237.06 | 533096 |
2015-03-20 | 238.07 | 238.38 | 235.83 | 236.15 | 1249197 |
2015-03-23 | 234.26 | 234.41 | 232.19 | 233.57 | 646590 |
2015-03-24 | 233.53 | 236.26 | 233.53 | 234.21 | 535287 |
2015-03-25 | 235.71 | 236.56 | 234.21 | 234.83 | 606716 |
2015-03-26 | 234.44 | 235.30 | 233.35 | 234.33 | 505116 |
2015-03-27 | 234.13 | 235.18 | 233.18 | 234.60 | 382850 |
2015-03-30 | 235.65 | 238.19 | 234.95 | 237.49 | 395924 |
2015-03-31 | 236.80 | 237.00 | 234.77 | 235.81 | 500289 |
2015-04-01 | 234.88 | 235.78 | 231.31 | 231.88 | 782424 |
2015-04-02 | 231.88 | 233.55 | 229.85 | 230.42 | 609446 |
2015-04-06 | 228.80 | 236.29 | 228.05 | 235.15 | 560874 |
2015-04-07 | 233.81 | 234.94 | 232.24 | 232.86 | 513911 |
2015-04-08 | 232.33 | 235.55 | 232.33 | 234.31 | 498449 |
2015-04-09 | 233.00 | 235.63 | 231.31 | 234.85 | 531480 |
2015-04-10 | 235.32 | 235.97 | 233.59 | 234.71 | 340299 |
2015-04-13 | 235.46 | 237.40 | 234.75 | 234.96 | 527254 |
2015-04-14 | 236.66 | 238.69 | 235.15 | 238.15 | 627376 |
2015-04-15 | 238.39 | 242.29 | 237.69 | 241.83 | 843577 |
2015-04-16 | 250.10 | 252.87 | 241.47 | 241.87 | 1883896 |
2015-04-17 | 239.91 | 242.36 | 237.76 | 239.33 | 1154834 |
2015-04-20 | 240.78 | 241.25 | 238.26 | 238.95 | 711037 |
2015-04-21 | 240.14 | 243.97 | 239.78 | 243.01 | 944012 |
2015-04-22 | 243.96 | 245.15 | 241.30 | 243.45 | 709505 |
2015-04-23 | 243.05 | 246.25 | 242.19 | 244.28 | 695378 |
2015-04-24 | 245.21 | 247.25 | 244.01 | 247.10 | 590399 |
2015-04-27 | 248.57 | 251.13 | 246.26 | 249.44 | 764621 |
2015-04-28 | 249.26 | 249.97 | 246.46 | 249.19 | 540789 |
2015-04-29 | 248.38 | 251.24 | 245.67 | 250.13 | 564556 |
2015-04-30 | 249.45 | 251.06 | 247.70 | 248.43 | 710186 |
2015-05-01 | 249.02 | 250.84 | 247.34 | 248.94 | 477905 |
2015-05-04 | 249.01 | 249.94 | 248.15 | 248.86 | 427337 |
2015-05-05 | 248.15 | 249.90 | 245.33 | 245.99 | 462291 |
2015-05-06 | 246.67 | 247.56 | 244.88 | 246.10 | 442210 |
2015-05-07 | 244.30 | 246.33 | 242.47 | 245.81 | 416356 |
2015-05-08 | 247.99 | 250.25 | 247.99 | 249.16 | 530642 |
2015-05-11 | 248.51 | 250.15 | 247.14 | 248.81 | 389079 |
2015-05-12 | 247.93 | 251.79 | 247.41 | 251.24 | 446604 |
2015-05-13 | 249.91 | 251.90 | 243.01 | 245.93 | 963818 |
2015-05-14 | 246.69 | 248.60 | 245.96 | 247.04 | 508121 |
2015-05-15 | 247.07 | 248.19 | 244.08 | 246.05 | 486825 |
2015-05-18 | 246.22 | 247.16 | 244.73 | 246.41 | 361560 |
2015-05-19 | 246.91 | 247.15 | 245.08 | 246.16 | 306751 |
2015-05-20 | 245.53 | 246.99 | 245.21 | 246.00 | 305748 |
2015-05-21 | 245.74 | 247.44 | 244.99 | 246.60 | 506501 |
2015-05-22 | 246.55 | 247.41 | 245.70 | 245.95 | 239455 |
2015-05-26 | 246.00 | 246.00 | 243.64 | 244.92 | 472687 |
2015-05-27 | 245.46 | 245.98 | 243.40 | 245.54 | 333691 |
2015-05-28 | 244.73 | 245.24 | 243.06 | 244.66 | 336871 |
2015-05-29 | 245.35 | 246.04 | 239.69 | 240.33 | 552991 |
2015-06-01 | 240.84 | 242.65 | 239.53 | 241.00 | 479184 |
2015-06-02 | 240.56 | 243.11 | 240.39 | 241.96 | 295854 |
2015-06-03 | 242.78 | 243.48 | 241.35 | 242.91 | 313599 |
2015-06-04 | 241.53 | 242.32 | 238.80 | 239.25 | 390761 |
2015-06-05 | 239.60 | 241.46 | 238.17 | 241.10 | 470246 |
2015-06-08 | 240.44 | 241.98 | 239.35 | 239.49 | 341662 |
2015-06-09 | 239.84 | 242.89 | 239.58 | 241.51 | 487028 |
2015-06-10 | 241.76 | 244.05 | 241.01 | 242.29 | 422119 |
2015-06-11 | 242.80 | 243.87 | 241.63 | 243.34 | 461227 |
2015-06-12 | 242.59 | 242.60 | 237.36 | 238.15 | 635843 |
2015-06-15 | 236.20 | 237.89 | 234.28 | 236.92 | 585609 |
2015-06-16 | 235.87 | 238.59 | 235.25 | 237.87 | 474494 |
2015-06-17 | 238.46 | 240.44 | 238.07 | 239.98 | 519942 |
2015-06-18 | 240.76 | 244.18 | 239.70 | 243.38 | 549377 |
2015-06-19 | 243.00 | 244.04 | 241.63 | 242.19 | 820958 |
2015-06-22 | 243.78 | 244.69 | 242.73 | 244.12 | 399130 |
2015-06-23 | 244.78 | 245.87 | 244.56 | 245.41 | 526789 |
2015-06-24 | 245.31 | 246.00 | 243.41 | 243.63 | 320276 |
2015-06-25 | 243.69 | 243.98 | 239.18 | 239.53 | 536921 |
2015-06-26 | 239.32 | 241.17 | 238.88 | 240.33 | 664858 |
2015-06-29 | 239.28 | 239.80 | 236.25 | 236.71 | 596101 |
2015-06-30 | 238.65 | 239.35 | 236.33 | 236.65 | 568203 |
2015-07-01 | 238.50 | 238.74 | 236.40 | 236.70 | 577655 |
2015-07-02 | 237.59 | 237.99 | 234.18 | 235.50 | 555614 |
2015-07-06 | 233.79 | 235.82 | 232.90 | 233.87 | 593354 |
2015-07-07 | 234.19 | 237.64 | 232.50 | 236.98 | 874511 |
2015-07-08 | 235.45 | 236.51 | 233.83 | 234.39 | 714449 |
2015-07-09 | 236.98 | 238.75 | 235.70 | 235.70 | 442011 |
2015-07-10 | 237.62 | 238.37 | 235.41 | 236.50 | 619628 |
2015-07-13 | 237.66 | 240.00 | 236.29 | 238.00 | 425698 |
2015-07-14 | 236.81 | 237.51 | 232.51 | 233.27 | 1017318 |
2015-07-15 | 232.63 | 233.26 | 229.90 | 230.78 | 808446 |
2015-07-16 | 232.67 | 233.34 | 231.07 | 232.36 | 770379 |
2015-07-17 | 229.25 | 234.47 | 227.18 | 233.36 | 1071052 |
2015-07-20 | 233.25 | 237.19 | 233.09 | 235.10 | 667984 |
2015-07-21 | 234.83 | 236.32 | 229.40 | 229.94 | 592308 |
2015-07-22 | 229.63 | 230.00 | 221.67 | 224.70 | 1235561 |
2015-07-23 | 224.52 | 228.12 | 224.10 | 226.18 | 1111343 |
2015-07-24 | 226.46 | 227.31 | 225.01 | 225.77 | 596814 |
2015-07-27 | 224.18 | 226.65 | 223.96 | 225.87 | 587471 |
2015-07-28 | 225.87 | 227.46 | 225.63 | 225.95 | 478132 |
2015-07-29 | 225.89 | 227.69 | 224.70 | 226.96 | 697064 |
2015-07-30 | 224.64 | 226.70 | 221.81 | 225.01 | 833668 |
2015-07-31 | 226.59 | 230.00 | 225.35 | 228.71 | 539088 |
2015-08-03 | 227.29 | 228.50 | 223.90 | 224.85 | 462067 |
2015-08-04 | 225.48 | 227.69 | 224.85 | 226.13 | 414591 |
2015-08-05 | 227.52 | 228.18 | 224.75 | 227.05 | 554004 |
2015-08-06 | 226.64 | 227.62 | 224.57 | 226.07 | 438120 |
2015-08-07 | 225.62 | 227.29 | 224.88 | 225.96 | 377166 |
2015-08-10 | 227.32 | 230.99 | 226.35 | 230.90 | 403692 |
2015-08-11 | 228.49 | 229.89 | 226.53 | 228.05 | 486855 |
2015-08-12 | 226.68 | 231.01 | 226.13 | 230.41 | 791300 |
2015-08-13 | 228.00 | 230.14 | 224.91 | 225.86 | 734505 |
2015-08-14 | 226.20 | 227.86 | 223.76 | 224.78 | 714868 |
2015-08-17 | 223.88 | 227.04 | 223.04 | 226.46 | 733270 |
2015-08-18 | 225.65 | 227.80 | 225.53 | 226.73 | 339305 |
2015-08-19 | 226.25 | 227.13 | 223.95 | 225.60 | 378025 |
2015-08-20 | 223.67 | 226.79 | 223.32 | 224.04 | 505683 |
2015-08-21 | 223.23 | 224.64 | 219.56 | 219.85 | 731908 |
2015-08-24 | 212.90 | 219.36 | 194.42 | 213.16 | 1075918 |
2015-08-25 | 218.42 | 218.42 | 213.32 | 213.32 | 1026868 |
2015-08-26 | 217.18 | 218.01 | 214.46 | 217.67 | 763758 |
2015-08-27 | 220.17 | 224.28 | 218.58 | 223.74 | 738321 |
2015-08-28 | 222.99 | 224.66 | 222.04 | 223.23 | 569187 |
2015-08-31 | 222.32 | 224.40 | 220.53 | 223.44 | 520489 |
2015-09-01 | 219.68 | 223.87 | 217.75 | 218.74 | 997643 |
2015-09-02 | 222.23 | 223.66 | 219.56 | 223.03 | 769529 |
2015-09-03 | 220.80 | 223.90 | 219.01 | 220.69 | 824479 |
2015-09-04 | 218.73 | 219.70 | 217.20 | 218.40 | 621490 |
2015-09-08 | 221.97 | 225.27 | 221.57 | 225.27 | 484733 |
2015-09-09 | 227.17 | 227.20 | 222.49 | 222.87 | 799425 |
2015-09-10 | 222.97 | 224.76 | 220.55 | 222.61 | 538679 |
2015-09-11 | 221.80 | 222.99 | 220.60 | 221.93 | 537262 |
2015-09-14 | 221.93 | 222.02 | 213.84 | 218.14 | 801451 |
2015-09-15 | 218.55 | 222.89 | 217.93 | 222.03 | 613850 |
2015-09-16 | 221.63 | 223.87 | 221.63 | 222.43 | 639987 |
2015-09-17 | 221.64 | 223.00 | 218.16 | 218.67 | 672188 |
2015-09-18 | 216.24 | 216.47 | 213.94 | 214.25 | 896661 |
2015-09-21 | 214.29 | 216.00 | 213.26 | 214.25 | 601776 |
2015-09-22 | 211.86 | 214.01 | 210.71 | 212.66 | 551845 |
2015-09-23 | 212.79 | 213.74 | 209.85 | 210.88 | 595172 |
2015-09-24 | 208.55 | 214.14 | 208.10 | 213.37 | 686473 |
2015-09-25 | 214.26 | 215.10 | 212.10 | 213.77 | 686200 |
2015-09-28 | 212.11 | 214.78 | 210.90 | 211.77 | 719923 |
2015-09-29 | 211.83 | 213.15 | 209.72 | 211.93 | 717644 |
2015-09-30 | 214.17 | 217.71 | 209.37 | 215.01 | 968211 |
2015-10-01 | 214.01 | 215.73 | 207.62 | 209.46 | 1288350 |
2015-10-02 | 207.69 | 215.16 | 204.13 | 215.15 | 1057955 |
2015-10-05 | 216.35 | 220.04 | 215.92 | 219.82 | 602694 |
2015-10-06 | 219.93 | 226.22 | 219.93 | 223.73 | 761718 |
2015-10-07 | 225.10 | 228.16 | 223.75 | 227.84 | 628311 |
2015-10-08 | 227.28 | 232.64 | 227.15 | 231.44 | 653138 |
2015-10-09 | 231.00 | 233.00 | 228.10 | 229.20 | 739564 |
2015-10-12 | 229.02 | 229.02 | 224.27 | 225.09 | 934626 |
2015-10-13 | 222.93 | 226.05 | 220.16 | 222.68 | 1098127 |
2015-10-14 | 222.21 | 224.29 | 219.92 | 221.45 | 942415 |
2015-10-15 | 222.11 | 222.79 | 217.77 | 221.63 | 1197954 |
2015-10-16 | 211.15 | 217.06 | 203.90 | 207.65 | 2539202 |
2015-10-19 | 206.68 | 208.49 | 200.34 | 201.96 | 1833729 |
2015-10-20 | 200.54 | 205.19 | 198.94 | 201.75 | 1058360 |
2015-10-21 | 201.85 | 204.50 | 199.15 | 201.67 | 986673 |
2015-10-22 | 203.01 | 213.21 | 202.08 | 209.42 | 1328269 |
2015-10-23 | 209.57 | 211.13 | 206.25 | 207.85 | 853485 |
2015-10-26 | 208.03 | 209.54 | 205.88 | 206.28 | 538019 |
2015-10-27 | 204.22 | 205.50 | 202.13 | 202.46 | 831355 |
2015-10-28 | 203.30 | 208.19 | 202.39 | 207.29 | 1018103 |
2015-10-29 | 207.12 | 209.54 | 205.45 | 208.28 | 509090 |
2015-10-30 | 208.79 | 210.99 | 208.23 | 210.00 | 866487 |
2015-11-02 | 210.03 | 211.90 | 206.76 | 211.13 | 595465 |
2015-11-03 | 211.83 | 212.55 | 209.80 | 211.05 | 753684 |
2015-11-04 | 211.83 | 213.97 | 209.97 | 210.65 | 701946 |
2015-11-05 | 209.63 | 211.75 | 206.66 | 209.78 | 763638 |
2015-11-06 | 208.80 | 212.33 | 206.85 | 212.19 | 623932 |
2015-11-09 | 211.01 | 211.27 | 206.95 | 208.75 | 458648 |
2015-11-10 | 209.02 | 212.17 | 207.15 | 210.94 | 717969 |
2015-11-11 | 211.05 | 212.72 | 208.54 | 211.18 | 600818 |
2015-11-12 | 209.45 | 212.15 | 199.09 | 199.83 | 1880108 |
2015-11-13 | 199.00 | 200.97 | 196.58 | 197.01 | 1278146 |
2015-11-16 | 197.00 | 199.67 | 196.41 | 198.28 | 750425 |
2015-11-17 | 197.90 | 198.86 | 192.50 | 193.26 | 927474 |
2015-11-18 | 194.25 | 198.64 | 193.61 | 198.25 | 729441 |
2015-11-19 | 198.10 | 198.61 | 196.51 | 198.31 | 540268 |
2015-11-20 | 199.13 | 201.06 | 198.46 | 199.19 | 515897 |
2015-11-23 | 198.84 | 199.63 | 197.45 | 198.06 | 484215 |
2015-11-24 | 197.11 | 199.50 | 197.00 | 198.46 | 485854 |
2015-11-25 | 199.05 | 199.62 | 197.54 | 198.68 | 255314 |
2015-11-27 | 199.20 | 199.99 | 196.93 | 199.65 | 312784 |
2015-11-30 | 199.70 | 201.05 | 198.75 | 200.54 | 606642 |
2015-12-01 | 200.09 | 202.17 | 199.87 | 201.64 | 575130 |
2015-12-02 | 201.29 | 202.36 | 199.06 | 199.56 | 633473 |
2015-12-03 | 200.47 | 201.34 | 196.88 | 198.80 | 800443 |
2015-12-04 | 198.88 | 201.12 | 197.55 | 200.86 | 699049 |
2015-12-07 | 200.07 | 200.07 | 197.10 | 198.43 | 794299 |
2015-12-08 | 196.72 | 197.86 | 193.82 | 195.06 | 830355 |
2015-12-09 | 193.86 | 197.56 | 192.44 | 193.12 | 1450168 |
2015-12-10 | 193.46 | 195.28 | 192.24 | 194.47 | 588031 |
2015-12-11 | 192.32 | 194.35 | 189.60 | 190.83 | 921250 |
2015-12-14 | 191.20 | 194.74 | 189.81 | 194.13 | 1360922 |
2015-12-15 | 194.28 | 195.95 | 192.22 | 194.58 | 624567 |
2015-12-16 | 196.20 | 197.22 | 193.50 | 196.79 | 511867 |
2015-12-17 | 196.72 | 196.72 | 193.49 | 194.85 | 784136 |
2015-12-18 | 193.80 | 195.49 | 192.70 | 193.93 | 1608222 |
2015-12-21 | 195.70 | 196.50 | 193.73 | 196.37 | 485073 |
2015-12-22 | 195.85 | 202.74 | 195.85 | 201.95 | 897443 |
2015-12-23 | 203.94 | 207.02 | 202.87 | 205.60 | 730876 |
2015-12-24 | 205.64 | 207.67 | 205.21 | 205.45 | 301493 |
2015-12-28 | 204.15 | 206.17 | 203.05 | 204.37 | 411349 |
2015-12-29 | 205.37 | 206.94 | 204.49 | 205.54 | 372502 |
2015-12-30 | 205.54 | 206.71 | 204.62 | 204.70 | 262985 |
2015-12-31 | 203.86 | 205.28 | 202.24 | 202.59 | 494421 |
2016-01-04 | 199.55 | 202.13 | 197.77 | 202.12 | 705059 |
2016-01-05 | 202.73 | 203.43 | 197.76 | 199.68 | 730639 |
2016-01-06 | 197.41 | 201.13 | 196.32 | 199.05 | 727762 |
2016-01-07 | 197.18 | 198.80 | 194.09 | 197.13 | 544390 |
2016-01-08 | 198.14 | 198.83 | 194.38 | 194.79 | 722872 |
2016-01-11 | 194.16 | 194.34 | 187.76 | 189.12 | 1192373 |
2016-01-12 | 189.60 | 191.88 | 185.02 | 187.65 | 1166336 |
2016-01-13 | 188.65 | 191.42 | 184.89 | 185.60 | 868167 |
2016-01-14 | 185.62 | 190.84 | 183.50 | 188.96 | 693893 |
2016-01-15 | 185.25 | 189.93 | 183.53 | 189.42 | 1337354 |
2016-01-19 | 190.41 | 191.98 | 184.65 | 186.58 | 786396 |
2016-01-20 | 185.11 | 185.44 | 176.85 | 182.78 | 1140051 |
2016-01-21 | 183.10 | 186.52 | 182.00 | 185.53 | 843933 |
2016-01-22 | 187.81 | 190.48 | 184.67 | 187.23 | 1095718 |
2016-01-25 | 187.18 | 187.37 | 182.75 | 185.53 | 1058764 |
2016-01-26 | 196.71 | 197.00 | 182.57 | 186.00 | 1494372 |
2016-01-27 | 186.77 | 188.68 | 183.00 | 185.12 | 1071734 |
2016-01-28 | 185.86 | 192.63 | 185.50 | 192.18 | 1051178 |
2016-01-29 | 193.08 | 197.37 | 193.08 | 196.69 | 1022359 |
2016-02-01 | 195.36 | 199.00 | 193.63 | 197.70 | 826500 |
2016-02-02 | 195.16 | 195.70 | 191.90 | 192.93 | 448466 |
2016-02-03 | 195.23 | 198.90 | 189.57 | 197.65 | 784692 |
2016-02-04 | 201.37 | 212.65 | 199.35 | 208.48 | 1500861 |
2016-02-05 | 208.00 | 212.14 | 205.93 | 208.31 | 1204872 |
2016-02-08 | 206.84 | 212.93 | 205.38 | 210.32 | 1244567 |
2016-02-09 | 207.99 | 212.03 | 206.21 | 209.79 | 1481931 |
2016-02-10 | 211.05 | 212.00 | 203.88 | 204.08 | 1116942 |
2016-02-11 | 200.55 | 205.95 | 197.66 | 204.37 | 912429 |
2016-02-12 | 206.23 | 211.78 | 204.43 | 211.09 | 740557 |
2016-02-16 | 212.20 | 217.01 | 209.69 | 213.97 | 940178 |
2016-02-17 | 216.25 | 218.72 | 214.11 | 216.36 | 903830 |
2016-02-18 | 217.74 | 217.95 | 215.22 | 215.85 | 634364 |
2016-02-19 | 215.06 | 217.41 | 212.32 | 217.27 | 696044 |
2016-02-22 | 218.57 | 224.18 | 217.64 | 220.53 | 900680 |
2016-02-23 | 220.70 | 221.47 | 217.49 | 217.90 | 669432 |
2016-02-24 | 214.50 | 216.81 | 212.40 | 215.97 | 861270 |
2016-02-25 | 217.53 | 217.88 | 213.72 | 217.50 | 702815 |
2016-02-26 | 218.98 | 219.41 | 215.27 | 217.95 | 732807 |
2016-02-29 | 218.07 | 218.74 | 215.05 | 216.90 | 694285 |
2016-03-01 | 219.01 | 225.86 | 215.21 | 223.68 | 864815 |
2016-03-02 | 223.00 | 223.88 | 219.52 | 220.61 | 617108 |
2016-03-03 | 221.11 | 223.25 | 219.60 | 221.71 | 836633 |
2016-03-04 | 220.79 | 222.69 | 215.18 | 221.96 | 715341 |
2016-03-07 | 221.62 | 225.68 | 220.89 | 224.29 | 457632 |
2016-03-08 | 223.86 | 225.95 | 222.05 | 224.79 | 608997 |
2016-03-09 | 226.00 | 226.18 | 217.59 | 218.94 | 907636 |
2016-03-10 | 219.37 | 220.40 | 216.00 | 217.94 | 816745 |
2016-03-11 | 219.49 | 220.54 | 214.73 | 217.27 | 902778 |
2016-03-14 | 217.50 | 218.83 | 215.26 | 217.43 | 530969 |
2016-03-15 | 215.23 | 218.28 | 214.08 | 217.92 | 425948 |
2016-03-16 | 218.11 | 221.32 | 216.22 | 220.64 | 662486 |
2016-03-17 | 220.35 | 232.00 | 218.32 | 226.60 | 1322119 |
2016-03-18 | 227.53 | 227.83 | 225.20 | 225.59 | 981249 |
2016-03-21 | 225.59 | 227.94 | 224.18 | 227.45 | 406607 |
2016-03-22 | 227.29 | 230.32 | 227.19 | 228.47 | 542532 |
2016-03-23 | 228.20 | 230.29 | 227.46 | 229.11 | 470399 |
2016-03-24 | 228.05 | 231.00 | 228.05 | 229.15 | 503312 |
2016-03-28 | 229.78 | 230.00 | 227.37 | 228.20 | 324598 |
2016-03-29 | 227.19 | 230.84 | 226.58 | 230.61 | 310250 |
2016-03-30 | 232.31 | 234.29 | 230.24 | 233.50 | 469829 |
2016-03-31 | 233.33 | 234.77 | 231.83 | 233.43 | 461596 |
2016-04-01 | 230.38 | 234.57 | 226.97 | 234.38 | 488940 |
2016-04-04 | 233.85 | 234.61 | 230.60 | 231.26 | 392286 |
2016-04-05 | 231.66 | 234.76 | 229.52 | 233.65 | 706691 |
2016-04-06 | 231.95 | 233.00 | 226.31 | 232.84 | 621758 |
2016-04-07 | 232.02 | 233.82 | 229.10 | 229.97 | 512519 |
2016-04-08 | 231.34 | 234.58 | 229.88 | 230.64 | 579839 |
2016-04-11 | 232.13 | 234.75 | 232.00 | 232.41 | 511495 |
2016-04-12 | 229.49 | 230.96 | 226.96 | 229.64 | 688514 |
2016-04-13 | 231.30 | 234.24 | 229.88 | 233.78 | 465516 |
2016-04-14 | 234.55 | 234.80 | 232.25 | 234.47 | 372495 |
2016-04-15 | 234.87 | 235.89 | 232.72 | 235.05 | 726160 |
2016-04-18 | 235.00 | 235.00 | 229.50 | 231.99 | 1157316 |
2016-04-19 | 232.96 | 233.90 | 227.93 | 230.26 | 1094888 |
2016-04-20 | 230.63 | 232.53 | 228.22 | 228.56 | 781392 |
2016-04-21 | 228.43 | 230.81 | 227.80 | 227.89 | 514996 |
2016-04-22 | 227.25 | 229.95 | 227.25 | 229.13 | 849178 |
2016-04-25 | 228.68 | 230.38 | 228.07 | 229.19 | 564683 |
2016-04-26 | 229.74 | 234.64 | 229.74 | 234.32 | 500150 |
2016-04-27 | 235.00 | 239.23 | 233.45 | 238.73 | 585670 |
2016-04-28 | 237.50 | 239.95 | 235.06 | 235.96 | 941706 |
2016-04-29 | 234.84 | 235.51 | 232.48 | 234.52 | 852557 |
2016-05-02 | 234.77 | 235.71 | 231.86 | 234.45 | 640571 |
2016-05-03 | 233.18 | 233.81 | 230.66 | 232.82 | 367185 |
2016-05-04 | 231.82 | 232.12 | 228.19 | 229.09 | 503683 |
2016-05-05 | 230.06 | 235.49 | 229.80 | 232.26 | 644332 |
2016-05-06 | 230.67 | 233.29 | 230.67 | 232.48 | 540018 |
2016-05-09 | 232.42 | 232.42 | 228.72 | 230.58 | 530720 |
2016-05-10 | 230.99 | 233.56 | 230.23 | 232.15 | 589482 |
2016-05-11 | 232.10 | 233.81 | 229.77 | 231.08 | 487182 |
2016-05-12 | 231.21 | 231.86 | 225.79 | 227.76 | 752674 |
2016-05-13 | 227.57 | 228.56 | 225.00 | 226.40 | 484613 |
2016-05-16 | 226.72 | 229.42 | 226.14 | 228.85 | 354944 |
2016-05-17 | 228.64 | 229.99 | 225.41 | 225.87 | 328502 |
2016-05-18 | 225.20 | 228.37 | 222.88 | 225.02 | 395489 |
2016-05-19 | 221.77 | 223.88 | 219.38 | 221.75 | 495183 |
2016-05-20 | 223.09 | 223.98 | 221.77 | 222.59 | 442766 |
2016-05-23 | 222.41 | 223.88 | 220.53 | 223.07 | 300993 |
2016-05-24 | 224.24 | 227.15 | 224.06 | 226.26 | 335784 |
2016-05-25 | 226.26 | 226.96 | 225.61 | 226.34 | 301395 |
2016-05-26 | 225.59 | 228.60 | 225.59 | 227.52 | 365081 |
2016-05-27 | 227.95 | 228.26 | 225.17 | 225.88 | 399021 |
2016-05-31 | 225.61 | 228.65 | 225.61 | 228.35 | 733239 |
2016-06-01 | 227.87 | 228.22 | 225.41 | 228.17 | 425102 |
2016-06-02 | 227.87 | 229.73 | 227.78 | 229.73 | 301382 |
2016-06-03 | 229.00 | 229.78 | 226.18 | 227.79 | 458735 |
2016-06-06 | 226.61 | 228.99 | 225.05 | 228.60 | 468513 |
2016-06-07 | 229.00 | 229.96 | 228.27 | 228.79 | 323729 |
2016-06-08 | 229.72 | 231.24 | 228.38 | 230.61 | 521648 |
2016-06-09 | 228.85 | 230.78 | 226.77 | 227.17 | 388784 |
2016-06-10 | 225.00 | 225.96 | 219.81 | 222.47 | 1162500 |
2016-06-13 | 220.25 | 221.56 | 216.39 | 217.45 | 739747 |
2016-06-14 | 217.72 | 220.71 | 217.46 | 219.96 | 550424 |
2016-06-15 | 220.14 | 222.00 | 219.22 | 219.80 | 564953 |
2016-06-16 | 218.91 | 222.18 | 216.85 | 221.40 | 367509 |
2016-06-17 | 220.61 | 222.42 | 219.65 | 221.53 | 661873 |
2016-06-20 | 222.99 | 225.88 | 222.74 | 222.83 | 436237 |
2016-06-21 | 223.15 | 224.30 | 222.24 | 222.89 | 403512 |
2016-06-22 | 223.26 | 225.97 | 222.82 | 224.01 | 396615 |
2016-06-23 | 226.33 | 227.38 | 225.25 | 225.97 | 387553 |
2016-06-24 | 219.65 | 223.99 | 216.20 | 217.37 | 1128478 |
2016-06-27 | 214.61 | 217.22 | 212.64 | 216.21 | 673877 |
2016-06-28 | 218.36 | 219.20 | 215.51 | 217.37 | 472489 |
2016-06-29 | 216.99 | 220.15 | 216.99 | 219.10 | 583617 |
2016-06-30 | 220.60 | 227.42 | 219.67 | 227.25 | 778647 |
2016-07-01 | 226.76 | 231.43 | 226.76 | 229.73 | 541714 |
2016-07-05 | 229.62 | 229.66 | 223.39 | 225.78 | 481813 |
2016-07-06 | 224.28 | 225.54 | 220.11 | 223.50 | 943355 |
2016-07-07 | 224.28 | 227.09 | 223.68 | 225.44 | 537400 |
2016-07-08 | 227.61 | 230.82 | 226.88 | 230.47 | 475816 |
2016-07-11 | 226.63 | 233.09 | 226.63 | 231.56 | 477103 |
2016-07-12 | 228.29 | 231.65 | 227.77 | 230.44 | 701411 |
2016-07-13 | 231.18 | 231.59 | 228.80 | 230.57 | 392427 |
2016-07-14 | 232.55 | 233.01 | 231.30 | 231.60 | 266475 |
2016-07-15 | 232.70 | 233.25 | 230.92 | 231.31 | 542220 |
2016-07-18 | 231.54 | 232.66 | 227.72 | 228.85 | 995571 |
2016-07-19 | 225.00 | 225.00 | 217.09 | 217.78 | 1699949 |
2016-07-20 | 217.12 | 222.00 | 214.82 | 217.05 | 943743 |
2016-07-21 | 217.05 | 218.37 | 214.94 | 215.27 | 538696 |
2016-07-22 | 215.00 | 218.13 | 214.79 | 217.84 | 898991 |
2016-07-25 | 217.76 | 219.44 | 216.75 | 218.30 | 503187 |
2016-07-26 | 218.30 | 220.50 | 218.29 | 219.47 | 465097 |
2016-07-27 | 219.76 | 220.90 | 217.95 | 219.31 | 296179 |
2016-07-28 | 218.75 | 221.03 | 218.48 | 220.22 | 349313 |
2016-07-29 | 219.40 | 220.20 | 217.05 | 218.85 | 735070 |
2016-08-01 | 218.47 | 218.74 | 216.47 | 218.19 | 435665 |
2016-08-02 | 218.19 | 218.19 | 215.16 | 216.51 | 364340 |
2016-08-03 | 216.40 | 217.87 | 215.27 | 216.13 | 343685 |
2016-08-04 | 218.30 | 221.79 | 217.55 | 218.36 | 538122 |
2016-08-05 | 219.74 | 221.39 | 219.08 | 221.01 | 506813 |
2016-08-08 | 221.89 | 222.99 | 220.21 | 220.68 | 257959 |
2016-08-09 | 220.97 | 221.10 | 219.12 | 219.57 | 309601 |
2016-08-10 | 219.70 | 221.78 | 219.52 | 219.80 | 243336 |
2016-08-11 | 222.60 | 230.35 | 221.68 | 229.38 | 849360 |
2016-08-12 | 229.23 | 232.10 | 228.26 | 228.97 | 516255 |
2016-08-15 | 228.73 | 231.50 | 228.55 | 230.99 | 321901 |
2016-08-16 | 230.54 | 231.91 | 229.57 | 231.00 | 357651 |
2016-08-17 | 230.65 | 231.59 | 229.78 | 230.88 | 341652 |
2016-08-18 | 231.01 | 231.50 | 229.94 | 231.32 | 308643 |
2016-08-19 | 229.96 | 232.08 | 229.56 | 231.38 | 289863 |
2016-08-22 | 230.73 | 231.61 | 229.38 | 230.76 | 320434 |
2016-08-23 | 231.44 | 231.95 | 230.02 | 230.80 | 280262 |
2016-08-24 | 231.03 | 232.66 | 229.73 | 231.04 | 270332 |
2016-08-25 | 230.11 | 231.45 | 229.13 | 230.93 | 313897 |
2016-08-26 | 232.36 | 234.71 | 231.48 | 232.66 | 581349 |
2016-08-29 | 232.61 | 234.79 | 232.14 | 234.73 | 342918 |
2016-08-30 | 234.77 | 235.53 | 233.48 | 234.49 | 343682 |
2016-08-31 | 233.54 | 233.97 | 230.31 | 230.66 | 618080 |
2016-09-01 | 230.93 | 230.93 | 226.23 | 228.62 | 538767 |
2016-09-02 | 230.30 | 230.93 | 228.69 | 230.21 | 247505 |
2016-09-06 | 230.34 | 231.09 | 229.62 | 230.41 | 362786 |
2016-09-07 | 227.77 | 227.97 | 225.41 | 227.65 | 567043 |
2016-09-08 | 227.40 | 229.79 | 226.01 | 229.48 | 508978 |
2016-09-09 | 226.88 | 227.72 | 222.44 | 222.45 | 905938 |
2016-09-12 | 221.44 | 224.80 | 220.42 | 224.25 | 550297 |
2016-09-13 | 229.09 | 229.85 | 222.06 | 222.08 | 635719 |
2016-09-14 | 223.46 | 225.47 | 222.71 | 223.99 | 432874 |
2016-09-15 | 223.57 | 228.57 | 222.17 | 227.94 | 564830 |
2016-09-16 | 226.17 | 227.08 | 215.20 | 218.23 | 1640505 |
2016-09-19 | 219.07 | 221.73 | 218.88 | 220.57 | 657027 |
2016-09-20 | 221.36 | 221.43 | 216.59 | 216.59 | 415169 |
2016-09-21 | 217.00 | 218.72 | 215.73 | 218.42 | 509288 |
2016-09-22 | 220.18 | 221.46 | 219.52 | 220.50 | 353332 |
2016-09-23 | 220.02 | 220.71 | 216.50 | 216.57 | 541117 |
2016-09-26 | 215.10 | 217.44 | 214.55 | 216.52 | 494153 |
2016-09-27 | 216.52 | 218.56 | 216.05 | 218.04 | 333627 |
2016-09-28 | 218.34 | 219.47 | 216.17 | 219.27 | 337714 |
2016-09-29 | 219.23 | 222.22 | 218.95 | 220.32 | 448604 |
2016-09-30 | 221.75 | 226.30 | 221.20 | 224.84 | 491267 |
2016-10-03 | 223.69 | 227.20 | 223.38 | 226.30 | 531192 |
2016-10-04 | 226.25 | 226.96 | 221.64 | 222.31 | 386915 |
2016-10-05 | 223.80 | 226.97 | 223.66 | 225.11 | 430656 |
2016-10-06 | 225.03 | 228.44 | 223.98 | 228.09 | 417620 |
2016-10-07 | 227.48 | 227.67 | 223.43 | 224.41 | 337094 |
2016-10-10 | 224.86 | 226.16 | 222.41 | 223.40 | 433328 |
2016-10-11 | 221.03 | 221.62 | 214.37 | 216.57 | 965976 |
2016-10-12 | 216.61 | 218.45 | 215.68 | 218.06 | 627085 |
2016-10-13 | 216.84 | 217.03 | 212.66 | 213.72 | 496599 |
2016-10-14 | 214.12 | 215.87 | 212.85 | 214.21 | 398749 |
2016-10-17 | 213.87 | 215.98 | 213.45 | 214.58 | 693903 |
2016-10-18 | 214.75 | 215.54 | 203.55 | 205.86 | 2037291 |
2016-10-19 | 205.45 | 206.70 | 203.33 | 205.00 | 901465 |
2016-10-20 | 204.79 | 207.31 | 204.75 | 205.46 | 600870 |
2016-10-21 | 203.36 | 204.71 | 202.35 | 203.76 | 739611 |
2016-10-24 | 205.48 | 207.39 | 204.44 | 204.79 | 553043 |
2016-10-25 | 204.27 | 204.52 | 201.94 | 203.08 | 489165 |
2016-10-26 | 203.05 | 208.87 | 203.03 | 207.57 | 572754 |
2016-10-27 | 209.56 | 209.56 | 204.93 | 206.41 | 403112 |
2016-10-28 | 207.02 | 210.34 | 206.86 | 208.31 | 427797 |
2016-10-31 | 209.25 | 209.91 | 207.95 | 208.12 | 485171 |
2016-11-01 | 208.83 | 209.01 | 203.53 | 204.81 | 501214 |
2016-11-02 | 204.46 | 205.33 | 202.63 | 203.55 | 490239 |
2016-11-03 | 203.54 | 204.44 | 202.06 | 204.06 | 368112 |
2016-11-04 | 205.13 | 208.75 | 204.90 | 205.25 | 592608 |
2016-11-07 | 209.06 | 210.53 | 208.05 | 209.90 | 387506 |
2016-11-08 | 210.02 | 212.66 | 208.82 | 210.33 | 433956 |
2016-11-09 | 210.01 | 225.18 | 209.97 | 220.26 | 1189341 |
2016-11-10 | 222.73 | 229.60 | 222.20 | 227.25 | 1268208 |
2016-11-11 | 227.67 | 229.89 | 214.26 | 226.58 | 2298981 |
2016-11-14 | 226.78 | 228.48 | 222.10 | 223.37 | 839377 |
2016-11-15 | 223.02 | 224.32 | 219.57 | 223.89 | 594456 |
2016-11-16 | 223.14 | 225.40 | 223.14 | 224.70 | 481385 |
2016-11-17 | 224.55 | 225.00 | 219.97 | 220.16 | 555117 |
2016-11-18 | 218.83 | 221.62 | 216.49 | 217.62 | 723535 |
2016-11-21 | 219.52 | 222.15 | 218.83 | 222.15 | 656349 |
2016-11-22 | 223.44 | 225.33 | 220.60 | 225.06 | 580158 |
2016-11-23 | 225.66 | 225.66 | 223.40 | 224.62 | 463829 |
2016-11-25 | 225.20 | 225.77 | 224.09 | 225.77 | 128285 |
2016-11-28 | 225.16 | 226.27 | 222.80 | 223.59 | 513563 |
2016-11-29 | 223.56 | 227.88 | 222.62 | 226.35 | 444751 |
2016-11-30 | 227.88 | 234.21 | 226.71 | 230.57 | 855250 |
2016-12-01 | 231.69 | 239.76 | 231.69 | 237.98 | 1303181 |
2016-12-02 | 237.95 | 239.13 | 234.77 | 236.54 | 811793 |
2016-12-05 | 237.50 | 239.59 | 234.59 | 235.30 | 1012734 |
2016-12-06 | 231.36 | 236.57 | 230.42 | 236.31 | 955427 |
2016-12-07 | 236.18 | 237.55 | 235.51 | 237.10 | 785914 |
2016-12-08 | 237.47 | 239.52 | 237.07 | 238.99 | 780144 |
2016-12-09 | 238.36 | 240.10 | 237.81 | 239.62 | 675228 |
2016-12-12 | 239.59 | 240.74 | 236.09 | 236.91 | 756870 |
2016-12-13 | 236.50 | 237.80 | 233.04 | 237.64 | 982693 |
2016-12-14 | 237.15 | 238.14 | 234.65 | 235.04 | 722124 |
2016-12-15 | 235.30 | 236.02 | 233.63 | 234.49 | 509352 |
2016-12-16 | 235.36 | 237.54 | 233.81 | 234.63 | 835320 |
2016-12-19 | 234.13 | 237.35 | 233.13 | 236.93 | 627097 |
2016-12-20 | 238.04 | 239.64 | 237.37 | 238.91 | 526547 |
2016-12-21 | 239.00 | 239.72 | 238.08 | 238.29 | 506920 |
2016-12-22 | 238.41 | 239.20 | 236.47 | 238.19 | 517614 |
2016-12-23 | 238.47 | 239.60 | 236.68 | 237.06 | 607871 |
2016-12-27 | 237.27 | 239.23 | 237.27 | 238.03 | 284234 |
2016-12-28 | 238.51 | 239.28 | 233.48 | 233.92 | 382659 |
2016-12-29 | 234.68 | 234.89 | 232.30 | 233.54 | 265243 |
2016-12-30 | 234.73 | 234.73 | 231.45 | 232.25 | 319781 |
2017-01-03 | 233.42 | 236.16 | 232.54 | 234.45 | 751206 |
2017-01-04 | 234.67 | 237.47 | 233.08 | 236.33 | 650476 |
2017-01-05 | 236.15 | 237.42 | 230.18 | 232.26 | 539944 |
2017-01-06 | 233.09 | 233.48 | 230.96 | 231.50 | 503975 |
2017-01-09 | 231.38 | 232.53 | 229.05 | 230.35 | 509795 |
2017-01-10 | 229.82 | 232.29 | 229.48 | 230.72 | 636580 |
2017-01-11 | 233.74 | 239.04 | 233.74 | 235.95 | 873325 |
2017-01-12 | 235.93 | 237.25 | 233.86 | 236.19 | 800058 |
2017-01-13 | 236.31 | 237.37 | 235.38 | 237.02 | 513217 |
2017-01-17 | 236.63 | 240.78 | 235.50 | 240.68 | 842705 |
2017-01-18 | 241.90 | 247.06 | 240.66 | 244.61 | 1106027 |
2017-01-19 | 244.13 | 246.22 | 243.19 | 244.17 | 693242 |
2017-01-20 | 244.92 | 246.75 | 244.09 | 246.47 | 888181 |
2017-01-23 | 246.04 | 248.74 | 244.29 | 245.83 | 1065898 |
2017-01-24 | 246.31 | 250.50 | 246.25 | 249.09 | 701646 |
2017-01-25 | 251.59 | 262.72 | 251.59 | 253.11 | 1691805 |
2017-01-26 | 253.32 | 261.00 | 253.00 | 256.34 | 970126 |
2017-01-27 | 256.93 | 257.56 | 255.09 | 256.39 | 482635 |
2017-01-30 | 255.00 | 255.36 | 252.90 | 254.66 | 499179 |
2017-01-31 | 254.45 | 255.61 | 250.49 | 252.57 | 1009263 |
2017-02-01 | 253.22 | 254.76 | 251.75 | 253.68 | 508591 |
2017-02-02 | 252.87 | 252.88 | 249.99 | 252.07 | 580181 |
2017-02-03 | 252.92 | 253.76 | 250.87 | 251.60 | 564709 |
2017-02-06 | 251.31 | 254.10 | 251.26 | 253.45 | 524903 |
2017-02-07 | 253.84 | 256.32 | 252.57 | 253.39 | 537100 |
2017-02-08 | 253.31 | 254.76 | 252.56 | 253.20 | 339327 |
2017-02-09 | 253.83 | 254.94 | 252.03 | 253.00 | 544915 |
2017-02-10 | 253.24 | 255.22 | 252.39 | 255.06 | 336978 |
2017-02-13 | 255.24 | 256.68 | 253.95 | 254.34 | 430266 |
2017-02-14 | 251.87 | 253.79 | 249.27 | 253.75 | 754201 |
2017-02-15 | 252.95 | 253.86 | 251.83 | 253.17 | 565667 |
2017-02-16 | 253.20 | 255.34 | 251.98 | 254.80 | 319411 |
2017-02-17 | 254.00 | 255.25 | 253.10 | 254.96 | 282105 |
2017-02-21 | 254.08 | 258.21 | 253.94 | 258.16 | 447683 |
2017-02-22 | 257.08 | 259.00 | 255.89 | 257.43 | 346502 |
2017-02-23 | 258.66 | 258.96 | 248.69 | 249.94 | 868836 |
2017-02-24 | 247.81 | 250.39 | 246.28 | 250.24 | 470230 |
2017-02-27 | 250.90 | 252.16 | 249.86 | 250.47 | 303807 |
2017-02-28 | 250.23 | 250.98 | 247.32 | 247.96 | 655956 |
2017-03-01 | 248.57 | 252.98 | 248.57 | 252.11 | 554639 |
2017-03-02 | 251.88 | 252.65 | 247.56 | 248.21 | 589497 |
2017-03-03 | 248.45 | 250.64 | 247.13 | 249.87 | 601895 |
2017-03-06 | 249.07 | 252.86 | 247.69 | 252.31 | 561533 |
2017-03-07 | 251.92 | 252.30 | 249.65 | 250.59 | 455070 |
2017-03-08 | 250.91 | 252.42 | 249.97 | 250.15 | 594337 |
2017-03-09 | 250.00 | 251.07 | 242.81 | 244.02 | 581575 |
2017-03-10 | 245.00 | 246.56 | 242.93 | 245.16 | 687067 |
2017-03-13 | 245.35 | 246.66 | 243.06 | 246.35 | 506634 |
2017-03-14 | 244.91 | 245.80 | 243.50 | 244.53 | 540662 |
2017-03-15 | 245.11 | 248.06 | 244.41 | 247.44 | 477950 |
2017-03-16 | 247.60 | 247.98 | 244.49 | 245.08 | 367283 |
2017-03-17 | 245.00 | 246.45 | 243.32 | 243.97 | 733058 |
2017-03-20 | 244.08 | 244.26 | 241.00 | 242.02 | 562465 |
2017-03-21 | 242.96 | 243.86 | 238.51 | 240.06 | 691122 |
2017-03-22 | 240.15 | 242.43 | 238.17 | 240.00 | 608786 |
2017-03-23 | 240.04 | 242.64 | 239.24 | 240.63 | 484264 |
2017-03-24 | 241.57 | 242.74 | 238.88 | 239.53 | 387524 |
2017-03-27 | 236.78 | 237.71 | 233.72 | 237.37 | 692256 |
2017-03-28 | 237.50 | 240.70 | 236.22 | 239.19 | 469402 |
2017-03-29 | 238.85 | 240.89 | 237.71 | 237.75 | 1179158 |
2017-03-30 | 235.70 | 235.70 | 232.00 | 233.86 | 778437 |
2017-03-31 | 233.13 | 234.84 | 230.58 | 232.76 | 697669 |
2017-04-03 | 232.74 | 234.66 | 229.77 | 231.20 | 1076494 |
2017-04-04 | 230.93 | 232.28 | 230.04 | 230.80 | 793963 |
2017-04-05 | 231.95 | 233.96 | 231.21 | 231.73 | 1294950 |
2017-04-06 | 231.82 | 232.87 | 228.99 | 229.81 | 863517 |
2017-04-07 | 229.52 | 231.13 | 228.63 | 229.27 | 662119 |
2017-04-10 | 229.13 | 231.45 | 228.77 | 229.37 | 942633 |
2017-04-11 | 228.22 | 230.35 | 227.94 | 229.50 | 904264 |
2017-04-12 | 224.95 | 227.70 | 223.45 | 223.71 | 1169978 |
2017-04-13 | 223.98 | 225.99 | 221.25 | 221.50 | 892635 |
2017-04-17 | 222.58 | 223.78 | 221.81 | 222.97 | 1037098 |
2017-04-18 | 202.67 | 209.60 | 195.32 | 197.57 | 5464976 |
2017-04-19 | 195.95 | 199.65 | 192.50 | 195.35 | 3658206 |
2017-04-20 | 196.21 | 196.94 | 194.28 | 195.96 | 1580769 |
2017-04-21 | 196.10 | 196.77 | 193.55 | 195.15 | 1264657 |
2017-04-24 | 197.69 | 197.69 | 190.38 | 191.90 | 1528623 |
2017-04-25 | 192.83 | 195.13 | 192.50 | 193.36 | 1236136 |
2017-04-26 | 194.31 | 194.92 | 191.91 | 194.17 | 813179 |
2017-04-27 | 194.97 | 195.10 | 192.25 | 193.17 | 911244 |
2017-04-28 | 193.24 | 193.68 | 190.39 | 192.70 | 1224303 |
2017-05-01 | 193.10 | 193.47 | 188.35 | 189.34 | 935864 |
2017-05-02 | 190.29 | 190.99 | 188.96 | 190.63 | 618855 |
2017-05-03 | 190.00 | 192.24 | 189.10 | 190.74 | 823687 |
2017-05-04 | 191.44 | 191.99 | 185.80 | 187.54 | 1147806 |
2017-05-05 | 187.44 | 189.37 | 186.29 | 189.23 | 774028 |
2017-05-08 | 188.95 | 189.88 | 188.05 | 188.98 | 549602 |
2017-05-09 | 189.23 | 189.95 | 187.03 | 187.77 | 1140714 |
2017-05-10 | 187.65 | 188.48 | 186.41 | 187.86 | 758989 |
2017-05-11 | 187.80 | 188.50 | 185.00 | 187.69 | 701754 |
2017-05-12 | 187.40 | 187.47 | 183.92 | 184.62 | 685222 |
2017-05-15 | 184.60 | 184.99 | 179.68 | 181.38 | 1413607 |
2017-05-16 | 181.04 | 181.22 | 178.42 | 179.10 | 833131 |
2017-05-17 | 178.00 | 179.60 | 173.50 | 174.77 | 1291212 |
2017-05-18 | 170.52 | 176.99 | 170.21 | 173.30 | 1309305 |
2017-05-19 | 173.89 | 176.00 | 173.59 | 174.85 | 939282 |
2017-05-22 | 175.45 | 179.00 | 175.45 | 178.30 | 1013277 |
2017-05-23 | 178.16 | 178.70 | 176.36 | 176.62 | 979105 |
2017-05-24 | 177.13 | 179.05 | 175.77 | 177.31 | 1258440 |
2017-05-25 | 177.38 | 178.40 | 175.91 | 176.37 | 923318 |
2017-05-26 | 175.00 | 175.49 | 171.89 | 173.58 | 797107 |
2017-05-30 | 173.59 | 174.32 | 171.63 | 171.97 | 762242 |
2017-05-31 | 171.97 | 172.38 | 169.75 | 172.28 | 1520637 |
2017-06-01 | 171.91 | 174.48 | 170.19 | 173.43 | 710460 |
2017-06-02 | 174.06 | 174.76 | 171.93 | 172.72 | 659556 |
2017-06-05 | 171.86 | 174.87 | 171.57 | 173.96 | 1091344 |
2017-06-06 | 172.86 | 172.86 | 168.58 | 169.88 | 1190965 |
2017-06-07 | 170.57 | 173.35 | 169.19 | 169.51 | 855208 |
2017-06-08 | 169.56 | 173.24 | 168.88 | 170.60 | 1107242 |
2017-06-09 | 170.61 | 176.71 | 170.61 | 176.33 | 1266265 |
2017-06-12 | 177.01 | 182.90 | 177.01 | 179.53 | 1384655 |
2017-06-13 | 179.30 | 179.61 | 177.51 | 178.08 | 804906 |
2017-06-14 | 178.25 | 178.99 | 173.42 | 177.02 | 1358609 |
2017-06-15 | 176.30 | 179.01 | 176.01 | 176.76 | 736216 |
2017-06-16 | 176.86 | 180.32 | 175.03 | 180.32 | 1276037 |
2017-06-19 | 180.35 | 181.87 | 178.71 | 179.50 | 887309 |
2017-06-20 | 179.10 | 179.63 | 174.50 | 174.66 | 1007455 |
2017-06-21 | 174.58 | 174.58 | 171.27 | 173.68 | 1063354 |
2017-06-22 | 174.17 | 174.63 | 171.61 | 172.78 | 839280 |
2017-06-23 | 173.02 | 176.61 | 172.91 | 176.38 | 824941 |
2017-06-26 | 176.63 | 178.28 | 175.93 | 177.82 | 591555 |
2017-06-27 | 177.92 | 177.92 | 173.55 | 175.08 | 663671 |
2017-06-28 | 176.09 | 178.55 | 175.78 | 176.96 | 577889 |
2017-06-29 | 177.62 | 180.20 | 177.57 | 178.96 | 830915 |
2017-06-30 | 179.35 | 181.52 | 178.29 | 180.53 | 680429 |
2017-07-03 | 181.73 | 185.67 | 180.82 | 185.15 | 782335 |
2017-07-05 | 185.13 | 185.82 | 181.26 | 184.18 | 1243204 |
2017-07-06 | 183.73 | 184.89 | 180.61 | 181.12 | 1001955 |
2017-07-07 | 181.12 | 181.12 | 178.23 | 179.26 | 600852 |
2017-07-10 | 179.51 | 180.40 | 176.62 | 178.07 | 941798 |
2017-07-11 | 177.62 | 177.62 | 173.61 | 176.53 | 956045 |
2017-07-12 | 177.71 | 178.44 | 167.44 | 168.81 | 1919160 |
2017-07-13 | 168.77 | 170.98 | 168.61 | 170.00 | 1453338 |
2017-07-14 | 170.95 | 172.64 | 170.05 | 171.89 | 1249574 |
2017-07-17 | 171.95 | 174.10 | 170.51 | 172.21 | 1090057 |
2017-07-18 | 171.73 | 175.03 | 171.20 | 174.48 | 1744716 |
2017-07-19 | 180.06 | 180.40 | 160.29 | 162.19 | 3867130 |
2017-07-20 | 163.35 | 168.67 | 162.67 | 165.96 | 1888261 |
2017-07-21 | 165.04 | 165.83 | 163.35 | 164.94 | 1340246 |
2017-07-24 | 164.92 | 168.24 | 164.77 | 166.88 | 969704 |
2017-07-25 | 168.00 | 171.02 | 166.79 | 169.06 | 976650 |
2017-07-26 | 169.06 | 169.70 | 165.92 | 166.18 | 982320 |
2017-07-27 | 165.40 | 167.66 | 164.55 | 167.47 | 895927 |
2017-07-28 | 167.00 | 167.80 | 164.14 | 165.23 | 719082 |
2017-07-31 | 165.79 | 166.95 | 164.86 | 166.74 | 1476151 |
2017-08-01 | 167.47 | 169.72 | 166.36 | 169.72 | 1066405 |
2017-08-02 | 168.84 | 170.67 | 167.96 | 170.02 | 970756 |
2017-08-03 | 169.95 | 170.97 | 168.78 | 169.47 | 630098 |
2017-08-04 | 169.18 | 172.49 | 168.95 | 170.35 | 693046 |
2017-08-07 | 170.45 | 170.58 | 167.22 | 167.39 | 648632 |
2017-08-08 | 168.35 | 168.68 | 164.17 | 164.59 | 686060 |
2017-08-09 | 165.08 | 166.31 | 163.34 | 164.82 | 613026 |
2017-08-10 | 164.39 | 165.22 | 163.00 | 163.52 | 672952 |
2017-08-11 | 164.11 | 165.18 | 163.37 | 163.82 | 485475 |
2017-08-14 | 165.08 | 167.34 | 164.64 | 166.99 | 734606 |
2017-08-15 | 166.69 | 167.09 | 165.06 | 165.08 | 771418 |
2017-08-16 | 165.05 | 165.96 | 164.14 | 165.08 | 648417 |
2017-08-17 | 164.80 | 166.76 | 164.38 | 164.60 | 858573 |
2017-08-18 | 164.04 | 164.71 | 161.25 | 161.39 | 1000302 |
2017-08-21 | 161.00 | 161.37 | 158.35 | 158.41 | 864886 |
2017-08-22 | 158.97 | 165.14 | 158.85 | 164.42 | 1093491 |
2017-08-23 | 163.38 | 164.17 | 161.38 | 161.54 | 608169 |
2017-08-24 | 161.88 | 162.64 | 158.12 | 158.33 | 715017 |
2017-08-25 | 159.24 | 160.30 | 158.19 | 159.79 | 657699 |
2017-08-28 | 159.60 | 160.19 | 155.00 | 156.25 | 936313 |
2017-08-29 | 157.20 | 159.16 | 155.10 | 157.16 | 889480 |
2017-08-30 | 157.10 | 160.15 | 155.60 | 159.64 | 719402 |
2017-08-31 | 160.88 | 163.25 | 159.51 | 162.57 | 800188 |
2017-09-01 | 162.56 | 165.76 | 162.26 | 163.79 | 664469 |
2017-09-05 | 163.81 | 165.10 | 161.28 | 161.36 | 704865 |
2017-09-06 | 162.70 | 165.12 | 162.37 | 163.94 | 1103693 |
2017-09-07 | 163.69 | 163.69 | 159.24 | 162.58 | 851503 |
2017-09-08 | 162.42 | 165.81 | 162.11 | 164.97 | 760377 |
2017-09-11 | 165.70 | 167.65 | 164.37 | 164.59 | 637266 |
2017-09-12 | 165.36 | 167.14 | 163.86 | 166.29 | 521400 |
2017-09-13 | 166.14 | 168.77 | 166.14 | 168.51 | 1041646 |
2017-09-14 | 168.11 | 170.47 | 168.04 | 169.29 | 770252 |
2017-09-15 | 169.14 | 169.54 | 167.66 | 168.95 | 933901 |
2017-09-18 | 169.11 | 172.25 | 168.28 | 171.02 | 1086585 |
2017-09-19 | 170.96 | 171.15 | 168.02 | 170.63 | 760367 |
2017-09-20 | 170.36 | 176.66 | 170.36 | 175.18 | 1072493 |
2017-09-21 | 175.17 | 176.70 | 174.76 | 175.59 | 436280 |
2017-09-22 | 175.89 | 177.55 | 175.21 | 176.61 | 576964 |
2017-09-25 | 176.89 | 179.09 | 175.63 | 178.79 | 749489 |
2017-09-26 | 179.15 | 181.64 | 177.27 | 180.99 | 803511 |
2017-09-27 | 181.38 | 183.07 | 177.25 | 180.86 | 1188252 |
2017-09-28 | 179.93 | 182.17 | 178.62 | 180.08 | 602615 |
2017-09-29 | 179.80 | 181.99 | 179.46 | 179.75 | 563713 |
2017-10-02 | 179.75 | 182.97 | 179.00 | 182.22 | 675355 |
2017-10-03 | 182.00 | 182.64 | 180.58 | 182.36 | 519956 |
2017-10-04 | 182.23 | 182.86 | 179.49 | 180.90 | 849388 |
2017-10-05 | 181.00 | 182.94 | 180.01 | 182.25 | 509615 |
2017-10-06 | 181.50 | 182.83 | 179.52 | 180.07 | 559109 |
2017-10-09 | 180.32 | 181.80 | 177.04 | 177.60 | 10939103 |
2017-10-10 | 177.99 | 179.44 | 173.36 | 173.91 | 1040224 |
2017-10-11 | 169.77 | 172.92 | 166.46 | 172.50 | 1423981 |
2017-10-12 | 172.40 | 177.68 | 172.40 | 177.55 | 807116 |
2017-10-13 | 178.03 | 181.93 | 177.71 | 181.05 | 1259347 |
2017-10-16 | 181.31 | 182.95 | 179.65 | 182.36 | 1568419 |
2017-10-17 | 188.25 | 207.80 | 186.43 | 205.42 | 6078266 |
2017-10-18 | 209.11 | 213.75 | 206.18 | 208.81 | 3059693 |
2017-10-19 | 207.43 | 207.89 | 202.84 | 204.65 | 1782536 |
2017-10-20 | 205.59 | 210.17 | 204.76 | 207.81 | 881352 |
2017-10-23 | 207.43 | 210.80 | 206.89 | 209.50 | 893223 |
2017-10-24 | 210.50 | 211.73 | 198.04 | 198.35 | 2003306 |
2017-10-25 | 197.07 | 197.50 | 192.64 | 197.13 | 1994934 |
2017-10-26 | 197.88 | 205.17 | 195.07 | 201.18 | 1486468 |
2017-10-27 | 200.35 | 201.31 | 197.77 | 199.76 | 999411 |
2017-10-30 | 200.04 | 203.56 | 199.32 | 199.39 | 1024991 |
2017-10-31 | 200.54 | 202.53 | 197.51 | 197.70 | 766880 |
2017-11-01 | 199.75 | 200.75 | 194.29 | 195.58 | 928051 |
2017-11-02 | 196.23 | 199.23 | 193.07 | 199.03 | 978221 |
2017-11-03 | 199.03 | 201.32 | 198.01 | 200.01 | 722234 |
2017-11-06 | 199.32 | 204.77 | 199.29 | 203.58 | 842132 |
2017-11-07 | 204.00 | 206.00 | 201.41 | 205.18 | 858330 |
2017-11-08 | 205.16 | 210.31 | 203.80 | 208.13 | 1068467 |
2017-11-09 | 205.84 | 209.02 | 200.08 | 204.79 | 1762740 |
2017-11-10 | 204.01 | 214.50 | 202.36 | 203.48 | 2440187 |
2017-11-13 | 203.20 | 203.20 | 194.21 | 195.79 | 1298795 |
2017-11-14 | 194.50 | 196.32 | 191.39 | 195.58 | 1028901 |
2017-11-15 | 194.63 | 198.24 | 193.50 | 195.73 | 880357 |
2017-11-16 | 195.92 | 200.61 | 195.73 | 198.50 | 581242 |
2017-11-17 | 198.21 | 200.72 | 196.78 | 197.82 | 589006 |
2017-11-20 | 197.72 | 199.77 | 196.94 | 199.62 | 650595 |
2017-11-21 | 200.00 | 201.95 | 198.07 | 199.63 | 822364 |
2017-11-22 | 200.43 | 204.76 | 200.16 | 200.40 | 378631 |
2017-11-24 | 201.93 | 202.00 | 198.25 | 200.15 | 219031 |
2017-11-27 | 200.68 | 203.51 | 200.33 | 203.10 | 549038 |
2017-11-28 | 203.30 | 212.12 | 202.24 | 211.57 | 1036726 |
2017-11-29 | 211.57 | 218.33 | 210.73 | 216.77 | 1262569 |
2017-11-30 | 216.75 | 222.41 | 216.13 | 221.31 | 1092988 |
2017-12-01 | 221.07 | 221.31 | 215.00 | 218.23 | 999893 |
2017-12-04 | 221.41 | 231.91 | 221.41 | 227.50 | 1487290 |
2017-12-05 | 229.17 | 230.26 | 225.82 | 226.71 | 1226406 |
2017-12-06 | 226.21 | 226.21 | 220.32 | 221.43 | 1691003 |
2017-12-07 | 221.71 | 224.11 | 220.55 | 222.27 | 695971 |
2017-12-08 | 223.04 | 225.04 | 222.25 | 223.91 | 576379 |
2017-12-11 | 223.49 | 225.86 | 223.09 | 223.54 | 401209 |
2017-12-12 | 223.45 | 224.23 | 221.24 | 222.39 | 640537 |
2017-12-13 | 223.10 | 224.56 | 221.47 | 224.30 | 492473 |
2017-12-14 | 224.35 | 225.69 | 222.38 | 222.67 | 494548 |
2017-12-15 | 224.75 | 230.71 | 224.60 | 229.97 | 1333334 |
2017-12-18 | 230.29 | 231.69 | 227.94 | 229.92 | 715734 |
2017-12-19 | 230.12 | 230.68 | 227.46 | 228.59 | 528867 |
2017-12-20 | 230.46 | 232.03 | 229.43 | 230.94 | 568321 |
2017-12-21 | 231.36 | 235.69 | 230.90 | 235.02 | 637742 |
2017-12-22 | 234.92 | 235.86 | 232.39 | 234.84 | 585024 |
2017-12-26 | 234.00 | 238.00 | 234.00 | 236.01 | 554902 |
2017-12-27 | 236.01 | 237.11 | 235.04 | 237.00 | 338529 |
2017-12-28 | 237.43 | 238.20 | 235.27 | 237.96 | 441813 |
2017-12-29 | 237.96 | 240.49 | 236.05 | 236.25 | 542977 |
2018-01-02 | 237.05 | 238.79 | 233.00 | 235.71 | 636732 |
2018-01-03 | 235.36 | 236.78 | 232.40 | 234.23 | 901225 |
2018-01-04 | 235.04 | 236.95 | 233.16 | 236.06 | 950354 |
2018-01-05 | 236.35 | 238.62 | 235.32 | 238.25 | 771110 |
2018-01-08 | 237.29 | 238.99 | 234.72 | 238.25 | 954770 |
2018-01-09 | 238.51 | 239.78 | 236.42 | 237.29 | 764539 |
2018-01-10 | 230.50 | 233.32 | 227.64 | 231.75 | 835859 |
2018-01-11 | 232.50 | 238.00 | 231.70 | 237.72 | 677764 |
2018-01-12 | 238.51 | 239.70 | 235.34 | 235.67 | 932861 |
2018-01-16 | 237.17 | 237.53 | 231.16 | 231.81 | 920960 |
2018-01-17 | 227.62 | 228.35 | 223.62 | 225.23 | 1752866 |
2018-01-18 | 226.13 | 230.42 | 225.94 | 227.53 | 1291719 |
2018-01-19 | 228.48 | 231.89 | 227.12 | 230.05 | 658246 |
2018-01-22 | 229.12 | 230.50 | 223.25 | 229.86 | 970346 |
2018-01-23 | 227.56 | 231.09 | 226.01 | 229.45 | 1230988 |
2018-01-24 | 258.39 | 274.25 | 257.28 | 271.97 | 4118633 |
2018-01-25 | 275.00 | 298.15 | 274.26 | 286.44 | 4860006 |
2018-01-26 | 287.98 | 290.26 | 282.32 | 285.26 | 1377127 |
2018-01-29 | 285.53 | 287.98 | 273.65 | 274.48 | 1548725 |
2018-01-30 | 273.48 | 276.76 | 269.10 | 275.45 | 1096032 |
2018-01-31 | 275.98 | 277.41 | 267.51 | 269.66 | 1725956 |
2018-02-01 | 267.03 | 272.29 | 264.24 | 266.13 | 901911 |
2018-02-02 | 265.12 | 265.19 | 259.47 | 259.69 | 845462 |
2018-02-05 | 257.85 | 262.01 | 250.34 | 254.11 | 1348140 |
2018-02-06 | 247.17 | 263.10 | 247.17 | 259.01 | 1207778 |
2018-02-07 | 259.01 | 262.51 | 256.66 | 259.89 | 1038423 |
2018-02-08 | 259.59 | 265.03 | 257.32 | 257.32 | 910832 |
2018-02-09 | 259.43 | 269.34 | 256.51 | 267.34 | 1808077 |
2018-02-12 | 269.43 | 272.00 | 267.85 | 269.43 | 1331586 |
2018-02-13 | 267.18 | 272.58 | 265.95 | 271.37 | 881362 |
2018-02-14 | 268.61 | 269.51 | 261.53 | 264.74 | 1160797 |
2018-02-15 | 266.71 | 271.87 | 263.67 | 269.56 | 807812 |
2018-02-16 | 269.45 | 271.20 | 266.61 | 266.68 | 507062 |
2018-02-20 | 264.49 | 268.07 | 262.57 | 263.61 | 478835 |
2018-02-21 | 264.33 | 266.94 | 261.78 | 261.79 | 549768 |
2018-02-22 | 263.62 | 266.16 | 262.50 | 263.60 | 683780 |
2018-02-23 | 264.87 | 266.59 | 263.15 | 266.19 | 469960 |
2018-02-26 | 267.24 | 271.37 | 266.23 | 270.82 | 499009 |
2018-02-27 | 271.70 | 274.00 | 264.78 | 264.78 | 608682 |
2018-02-28 | 266.60 | 267.24 | 261.55 | 261.55 | 741364 |
2018-03-01 | 260.97 | 262.51 | 254.01 | 255.71 | 1043301 |
2018-03-02 | 253.40 | 255.73 | 248.75 | 255.30 | 902288 |
2018-03-05 | 254.85 | 261.51 | 254.28 | 259.83 | 701090 |
2018-03-06 | 262.89 | 273.25 | 260.83 | 267.76 | 1232407 |
2018-03-07 | 264.67 | 271.75 | 262.93 | 271.26 | 1008836 |
2018-03-08 | 273.06 | 274.90 | 269.95 | 274.70 | 646980 |
2018-03-09 | 275.91 | 283.34 | 275.17 | 280.43 | 905687 |
2018-03-12 | 279.97 | 282.78 | 279.07 | 279.74 | 698969 |
2018-03-13 | 282.14 | 282.14 | 275.01 | 276.65 | 715229 |
2018-03-14 | 278.69 | 283.44 | 275.27 | 280.21 | 731107 |
2018-03-15 | 280.36 | 282.39 | 279.63 | 281.28 | 722417 |
2018-03-16 | 282.56 | 289.42 | 281.55 | 288.75 | 1297347 |
2018-03-19 | 289.28 | 291.74 | 283.50 | 286.38 | 1072128 |
2018-03-20 | 287.98 | 292.47 | 285.19 | 285.71 | 548892 |
2018-03-21 | 285.71 | 287.81 | 283.62 | 285.47 | 473946 |
2018-03-22 | 283.59 | 287.72 | 279.89 | 280.17 | 570820 |
2018-03-23 | 281.75 | 283.10 | 270.02 | 270.05 | 932904 |
2018-03-26 | 272.56 | 277.76 | 272.04 | 276.63 | 794119 |
2018-03-27 | 276.63 | 277.31 | 271.41 | 273.03 | 640614 |
2018-03-28 | 273.00 | 278.83 | 272.04 | 277.48 | 842497 |
2018-03-29 | 279.07 | 285.00 | 279.07 | 282.27 | 917338 |
2018-04-02 | 281.03 | 283.87 | 273.22 | 276.64 | 815173 |
2018-04-03 | 278.38 | 284.50 | 276.65 | 283.87 | 707952 |
2018-04-04 | 281.72 | 290.50 | 280.15 | 288.45 | 859034 |
2018-04-05 | 290.49 | 296.97 | 289.30 | 293.77 | 737721 |
2018-04-06 | 291.26 | 294.71 | 281.63 | 286.67 | 849709 |
2018-04-09 | 290.06 | 290.69 | 284.32 | 286.63 | 871197 |
2018-04-10 | 289.36 | 293.81 | 289.20 | 292.00 | 825843 |
2018-04-11 | 285.17 | 289.38 | 275.55 | 279.17 | 1269571 |
2018-04-12 | 280.83 | 285.06 | 280.00 | 283.90 | 581897 |
2018-04-13 | 286.29 | 286.29 | 278.61 | 278.61 | 1151896 |
2018-04-16 | 282.15 | 284.34 | 279.82 | 284.12 | 756194 |
2018-04-17 | 285.89 | 285.89 | 280.67 | 283.55 | 716803 |
2018-04-18 | 285.40 | 289.12 | 283.70 | 284.69 | 1079541 |
2018-04-19 | 304.00 | 309.80 | 291.51 | 299.88 | 3255146 |
2018-04-20 | 302.49 | 302.88 | 285.62 | 288.40 | 1298546 |
2018-04-23 | 289.40 | 290.80 | 285.06 | 286.08 | 687015 |
2018-04-24 | 288.94 | 289.64 | 274.65 | 279.56 | 1072070 |
2018-04-25 | 278.50 | 280.23 | 274.82 | 277.26 | 1235876 |
2018-04-26 | 277.77 | 278.76 | 270.23 | 276.89 | 959620 |
2018-04-27 | 276.84 | 285.05 | 275.93 | 283.87 | 825354 |
2018-04-30 | 283.23 | 286.05 | 281.01 | 281.35 | 822610 |
2018-05-01 | 279.93 | 282.21 | 276.64 | 281.94 | 652677 |
2018-05-02 | 281.08 | 286.89 | 279.90 | 280.90 | 608104 |
2018-05-03 | 281.54 | 281.54 | 272.33 | 279.84 | 691523 |
2018-05-04 | 278.86 | 288.19 | 276.88 | 286.77 | 593915 |
2018-05-07 | 287.75 | 291.46 | 285.11 | 289.37 | 452091 |
2018-05-08 | 290.92 | 293.11 | 288.03 | 290.07 | 447917 |
2018-05-09 | 290.82 | 297.96 | 289.98 | 295.83 | 550836 |
2018-05-10 | 298.01 | 300.39 | 295.11 | 298.81 | 814528 |
2018-05-11 | 299.11 | 302.81 | 295.68 | 296.05 | 523587 |
2018-05-14 | 297.84 | 299.18 | 292.32 | 295.71 | 346544 |
2018-05-15 | 294.92 | 301.08 | 292.64 | 300.85 | 709498 |
2018-05-16 | 300.54 | 307.66 | 300.24 | 306.37 | 744641 |
2018-05-17 | 304.40 | 309.05 | 304.40 | 306.80 | 462384 |
2018-05-18 | 307.06 | 308.40 | 305.26 | 307.61 | 708715 |
2018-05-21 | 309.08 | 317.51 | 308.79 | 313.90 | 843023 |
2018-05-22 | 313.21 | 314.67 | 305.30 | 305.89 | 896710 |
2018-05-23 | 303.41 | 307.39 | 301.89 | 305.22 | 663998 |
2018-05-24 | 305.78 | 311.69 | 305.01 | 310.93 | 642749 |
2018-05-25 | 310.00 | 311.75 | 308.52 | 309.82 | 636226 |
2018-05-29 | 308.71 | 309.88 | 299.27 | 302.92 | 701225 |
2018-05-30 | 304.10 | 309.13 | 301.72 | 307.46 | 495166 |
2018-05-31 | 306.68 | 310.00 | 303.04 | 308.99 | 947869 |
2018-06-01 | 309.81 | 316.41 | 306.91 | 309.70 | 534923 |
2018-06-04 | 312.00 | 314.24 | 308.70 | 312.03 | 472679 |
2018-06-05 | 312.11 | 315.73 | 309.97 | 314.57 | 462924 |
2018-06-06 | 312.00 | 312.00 | 306.26 | 310.74 | 583116 |
2018-06-07 | 311.21 | 314.44 | 310.43 | 312.36 | 459503 |
2018-06-08 | 312.28 | 314.96 | 311.09 | 314.59 | 433658 |
2018-06-11 | 314.06 | 317.10 | 313.65 | 316.17 | 694071 |
2018-06-12 | 317.50 | 322.34 | 316.67 | 318.77 | 649761 |
2018-06-13 | 319.94 | 321.36 | 314.90 | 315.70 | 636886 |
2018-06-14 | 315.90 | 318.53 | 313.34 | 317.39 | 856134 |
2018-06-15 | 316.99 | 319.67 | 314.41 | 319.62 | 880104 |
2018-06-18 | 317.41 | 318.67 | 312.83 | 316.11 | 519615 |
2018-06-19 | 313.44 | 316.04 | 311.31 | 312.11 | 578749 |
2018-06-20 | 312.26 | 317.38 | 312.00 | 316.93 | 432217 |
2018-06-21 | 315.26 | 315.76 | 309.79 | 313.18 | 609051 |
2018-06-22 | 316.51 | 316.68 | 311.67 | 312.10 | 669668 |
2018-06-25 | 312.46 | 312.46 | 303.59 | 305.61 | 590766 |
2018-06-26 | 306.72 | 308.05 | 304.56 | 306.48 | 401603 |
2018-06-27 | 306.19 | 311.16 | 304.93 | 305.38 | 471078 |
2018-06-28 | 305.54 | 308.84 | 303.41 | 307.56 | 451246 |
2018-06-29 | 307.60 | 312.45 | 307.50 | 308.40 | 528435 |
2018-07-02 | 307.13 | 308.79 | 301.66 | 306.30 | 948946 |
2018-07-03 | 311.05 | 311.05 | 296.42 | 297.76 | 672720 |
2018-07-05 | 298.95 | 300.05 | 292.92 | 297.89 | 785164 |
2018-07-06 | 298.46 | 302.92 | 297.41 | 298.93 | 431669 |
2018-07-09 | 299.45 | 306.19 | 299.01 | 305.60 | 455534 |
2018-07-10 | 307.09 | 310.47 | 301.58 | 305.28 | 433845 |
2018-07-11 | 304.06 | 313.89 | 301.11 | 310.43 | 852371 |
2018-07-12 | 311.40 | 313.33 | 307.75 | 309.21 | 516244 |
2018-07-13 | 309.94 | 313.31 | 308.86 | 310.48 | 622708 |
2018-07-16 | 309.38 | 311.00 | 300.97 | 302.92 | 934998 |
2018-07-17 | 302.30 | 306.81 | 302.00 | 304.96 | 1035354 |
2018-07-18 | 329.23 | 341.80 | 322.55 | 338.99 | 3338081 |
2018-07-19 | 341.63 | 347.20 | 337.56 | 341.45 | 1695704 |
2018-07-20 | 341.45 | 341.45 | 336.18 | 340.25 | 929040 |
2018-07-23 | 340.00 | 347.69 | 340.00 | 342.63 | 968527 |
2018-07-24 | 342.86 | 346.80 | 334.81 | 337.15 | 655706 |
2018-07-25 | 336.28 | 344.33 | 335.21 | 343.19 | 752290 |
2018-07-26 | 343.89 | 346.54 | 340.00 | 340.54 | 536387 |
2018-07-27 | 341.13 | 342.85 | 337.95 | 339.33 | 571883 |
2018-07-30 | 339.22 | 340.38 | 335.54 | 336.47 | 592815 |
2018-07-31 | 338.47 | 348.14 | 336.61 | 346.56 | 915500 |
2018-08-01 | 346.06 | 349.65 | 339.22 | 341.97 | 764167 |
2018-08-02 | 338.78 | 343.81 | 337.31 | 341.01 | 517099 |
2018-08-03 | 342.90 | 343.35 | 338.27 | 339.00 | 439141 |
2018-08-06 | 340.10 | 345.02 | 339.84 | 344.80 | 514501 |
2018-08-07 | 344.60 | 350.00 | 343.46 | 349.27 | 455683 |
2018-08-08 | 348.09 | 353.82 | 347.22 | 352.54 | 394488 |
2018-08-09 | 351.99 | 358.63 | 349.92 | 350.30 | 626192 |
2018-08-10 | 349.49 | 352.50 | 347.20 | 351.30 | 451424 |
2018-08-13 | 351.20 | 354.61 | 350.13 | 353.16 | 439340 |
2018-08-14 | 355.57 | 365.00 | 355.51 | 361.40 | 847302 |
2018-08-15 | 357.78 | 359.18 | 354.64 | 357.89 | 621344 |
2018-08-16 | 359.31 | 361.59 | 358.56 | 359.95 | 547235 |
2018-08-17 | 360.46 | 361.20 | 357.16 | 357.73 | 480664 |
2018-08-20 | 359.03 | 367.60 | 358.41 | 366.54 | 661830 |
2018-08-21 | 366.54 | 372.06 | 365.55 | 369.15 | 526651 |
2018-08-22 | 368.64 | 369.97 | 366.49 | 367.60 | 381684 |
2018-08-23 | 368.47 | 370.14 | 366.44 | 367.51 | 323643 |
2018-08-24 | 368.68 | 369.04 | 362.71 | 365.15 | 353238 |
2018-08-27 | 365.54 | 367.52 | 363.13 | 363.89 | 304223 |
2018-08-28 | 364.46 | 367.58 | 359.01 | 360.75 | 520465 |
2018-08-29 | 360.72 | 364.08 | 357.93 | 362.29 | 516997 |
2018-08-30 | 362.05 | 362.83 | 352.33 | 354.41 | 557752 |
2018-08-31 | 353.49 | 356.85 | 352.08 | 354.07 | 416620 |
2018-09-04 | 355.20 | 357.12 | 350.36 | 355.87 | 686640 |
2018-09-05 | 355.55 | 359.19 | 354.17 | 355.62 | 684847 |
2018-09-06 | 356.23 | 361.96 | 347.56 | 353.14 | 769413 |
2018-09-07 | 351.91 | 355.05 | 346.38 | 349.29 | 532217 |
2018-09-10 | 350.35 | 353.34 | 349.27 | 352.19 | 468035 |
2018-09-11 | 352.28 | 360.08 | 350.31 | 359.38 | 580785 |
2018-09-12 | 358.43 | 358.56 | 353.40 | 354.06 | 452426 |
2018-09-13 | 356.07 | 356.35 | 352.81 | 354.04 | 413376 |
2018-09-14 | 355.16 | 361.54 | 353.61 | 355.61 | 499458 |
2018-09-17 | 355.77 | 356.43 | 349.29 | 351.63 | 394932 |
2018-09-18 | 350.61 | 354.84 | 345.44 | 353.67 | 550314 |
2018-09-19 | 353.13 | 357.17 | 350.15 | 351.30 | 457799 |
2018-09-20 | 352.39 | 356.57 | 350.05 | 355.02 | 466377 |
2018-09-21 | 356.48 | 359.70 | 354.94 | 356.09 | 1351794 |
2018-09-24 | 355.17 | 355.17 | 349.19 | 352.57 | 460991 |
2018-09-25 | 353.40 | 356.45 | 352.45 | 354.97 | 466425 |
2018-09-26 | 356.46 | 359.14 | 353.84 | 356.40 | 554176 |
2018-09-27 | 356.50 | 360.20 | 354.92 | 355.27 | 436440 |
2018-09-28 | 355.34 | 359.77 | 354.90 | 357.41 | 441886 |
2018-10-01 | 357.25 | 361.17 | 353.28 | 356.00 | 478733 |
2018-10-02 | 353.24 | 358.62 | 353.20 | 354.55 | 397635 |
2018-10-03 | 356.50 | 360.71 | 355.12 | 357.96 | 361173 |
2018-10-04 | 357.55 | 360.05 | 347.83 | 352.13 | 576314 |
2018-10-05 | 352.10 | 354.95 | 347.05 | 351.03 | 403851 |
2018-10-08 | 348.35 | 349.69 | 341.27 | 345.89 | 702456 |
2018-10-09 | 344.41 | 344.99 | 334.73 | 335.38 | 843422 |
2018-10-10 | 331.43 | 331.43 | 316.09 | 316.29 | 1327935 |
2018-10-11 | 314.36 | 321.91 | 308.64 | 309.00 | 1075119 |
2018-10-12 | 315.64 | 315.64 | 307.10 | 311.54 | 758331 |
2018-10-15 | 311.40 | 320.77 | 311.40 | 318.01 | 1640423 |
2018-10-16 | 290.00 | 291.46 | 268.06 | 280.01 | 4225209 |
2018-10-17 | 281.06 | 284.62 | 277.31 | 279.34 | 1476163 |
2018-10-18 | 278.85 | 279.42 | 272.57 | 274.93 | 1398397 |
2018-10-19 | 275.49 | 279.13 | 273.14 | 276.28 | 1099160 |
2018-10-22 | 278.64 | 278.64 | 272.10 | 275.24 | 822098 |
2018-10-23 | 270.25 | 275.31 | 265.00 | 273.99 | 1021424 |
2018-10-24 | 274.61 | 278.06 | 271.62 | 271.87 | 1316346 |
2018-10-25 | 274.96 | 275.45 | 270.30 | 271.23 | 954282 |
2018-10-26 | 268.92 | 277.38 | 267.66 | 274.70 | 879898 |
2018-10-29 | 278.53 | 282.09 | 272.33 | 275.55 | 898416 |
2018-10-30 | 275.55 | 283.34 | 274.21 | 283.15 | 947017 |
2018-10-31 | 286.10 | 290.24 | 283.75 | 283.97 | 1034460 |
2018-11-01 | 284.82 | 287.67 | 277.81 | 286.52 | 775007 |
2018-11-02 | 290.69 | 292.55 | 284.61 | 289.24 | 536729 |
2018-11-05 | 289.25 | 290.93 | 284.49 | 287.06 | 548539 |
2018-11-06 | 284.35 | 289.81 | 282.86 | 287.58 | 575389 |
2018-11-07 | 290.46 | 296.79 | 287.90 | 294.66 | 453545 |
2018-11-08 | 294.36 | 296.27 | 292.07 | 293.02 | 382561 |
2018-11-09 | 290.76 | 294.83 | 289.09 | 293.75 | 470989 |
2018-11-12 | 293.99 | 295.35 | 288.96 | 291.68 | 491446 |
2018-11-13 | 292.21 | 299.03 | 291.22 | 295.96 | 550405 |
2018-11-14 | 296.91 | 302.47 | 296.65 | 300.38 | 650229 |
2018-11-15 | 299.52 | 307.25 | 296.50 | 306.11 | 624634 |
2018-11-16 | 304.66 | 311.45 | 302.73 | 310.56 | 604260 |
2018-11-19 | 309.52 | 314.70 | 304.59 | 305.10 | 666670 |
2018-11-20 | 299.50 | 303.05 | 295.01 | 296.98 | 570073 |
2018-11-21 | 298.08 | 305.62 | 295.81 | 302.51 | 368063 |
2018-11-23 | 301.21 | 301.75 | 297.80 | 297.95 | 132568 |
2018-11-26 | 300.85 | 309.04 | 300.64 | 307.94 | 499275 |
2018-11-27 | 307.81 | 308.13 | 302.79 | 304.47 | 444967 |
2018-11-28 | 305.15 | 311.88 | 300.78 | 311.71 | 671150 |
2018-11-29 | 309.87 | 313.81 | 308.97 | 311.19 | 437980 |
2018-11-30 | 311.21 | 315.57 | 309.10 | 314.04 | 600426 |
2018-12-03 | 317.90 | 321.07 | 312.69 | 317.19 | 519367 |
2018-12-04 | 316.17 | 317.84 | 300.32 | 300.60 | 697842 |
2018-12-06 | 294.59 | 300.23 | 289.58 | 299.57 | 673184 |
2018-12-07 | 300.35 | 303.16 | 288.56 | 289.43 | 496619 |
2018-12-10 | 288.11 | 289.42 | 280.35 | 285.31 | 633404 |
2018-12-11 | 286.87 | 293.86 | 284.08 | 286.73 | 551138 |
2018-12-12 | 291.04 | 294.13 | 286.98 | 287.80 | 438370 |
2018-12-13 | 288.79 | 292.24 | 284.06 | 285.61 | 553309 |
2018-12-14 | 282.75 | 288.76 | 282.74 | 284.41 | 468464 |
2018-12-17 | 283.93 | 290.83 | 281.36 | 284.51 | 597294 |
2018-12-18 | 284.95 | 288.67 | 280.00 | 282.86 | 675371 |
2018-12-19 | 282.86 | 287.41 | 277.48 | 278.43 | 653493 |
2018-12-20 | 276.88 | 280.65 | 271.32 | 275.14 | 734115 |
2018-12-21 | 275.10 | 282.30 | 271.74 | 272.21 | 951735 |
2018-12-24 | 271.59 | 273.33 | 266.08 | 266.43 | 246966 |
2018-12-26 | 268.06 | 278.84 | 266.37 | 278.65 | 364974 |
2018-12-27 | 276.97 | 281.93 | 272.40 | 281.93 | 404481 |
2018-12-28 | 283.02 | 285.86 | 280.41 | 281.47 | 337184 |
2018-12-31 | 281.70 | 284.85 | 279.34 | 282.36 | 460403 |
2019-01-02 | 278.89 | 279.91 | 274.59 | 276.58 | 789243 |
2019-01-03 | 275.41 | 276.90 | 266.33 | 268.04 | 891310 |
2019-01-04 | 272.81 | 281.47 | 272.02 | 279.13 | 529475 |
2019-01-07 | 279.07 | 282.91 | 273.70 | 277.13 | 658056 |
2019-01-08 | 277.48 | 280.77 | 270.41 | 278.98 | 865249 |
2019-01-09 | 276.01 | 283.00 | 273.53 | 280.01 | 606706 |
2019-01-10 | 279.11 | 284.57 | 276.41 | 284.49 | 413763 |
2019-01-11 | 284.12 | 285.24 | 281.40 | 284.50 | 287189 |
2019-01-14 | 282.60 | 285.04 | 281.14 | 281.21 | 408659 |
2019-01-15 | 286.99 | 295.31 | 282.69 | 293.22 | 692410 |
2019-01-16 | 293.43 | 295.30 | 288.56 | 288.81 | 579637 |
2019-01-17 | 289.03 | 301.02 | 289.03 | 299.28 | 802810 |
2019-01-18 | 302.28 | 308.92 | 301.45 | 305.39 | 688728 |
2019-01-22 | 303.62 | 305.97 | 298.52 | 300.61 | 561727 |
2019-01-23 | 302.03 | 305.26 | 295.81 | 297.16 | 1039619 |
2019-01-24 | 288.20 | 295.00 | 280.71 | 286.22 | 1596420 |
2019-01-25 | 287.90 | 291.96 | 285.10 | 291.83 | 825013 |
2019-01-28 | 289.21 | 291.08 | 286.84 | 288.93 | 432785 |
2019-01-29 | 290.31 | 296.22 | 288.26 | 296.16 | 423732 |
2019-01-30 | 299.01 | 299.01 | 290.85 | 296.08 | 673645 |
2019-01-31 | 295.57 | 297.81 | 291.83 | 295.39 | 654129 |
2019-02-01 | 295.54 | 298.95 | 291.43 | 292.48 | 428812 |
2019-02-04 | 292.70 | 298.99 | 291.39 | 298.61 | 307241 |
2019-02-05 | 298.56 | 300.19 | 295.65 | 299.99 | 357602 |
2019-02-06 | 299.48 | 305.64 | 298.72 | 303.52 | 409275 |
2019-02-07 | 301.51 | 306.50 | 300.72 | 301.70 | 391686 |
2019-02-08 | 301.10 | 302.35 | 298.58 | 300.43 | 362108 |
2019-02-11 | 302.02 | 307.34 | 301.66 | 306.84 | 368771 |
2019-02-12 | 308.80 | 314.87 | 307.94 | 312.52 | 488698 |
2019-02-13 | 313.42 | 314.57 | 307.13 | 313.31 | 399259 |
2019-02-14 | 311.48 | 314.72 | 308.96 | 311.81 | 296006 |
2019-02-15 | 315.00 | 316.73 | 312.44 | 316.62 | 328073 |
2019-02-19 | 315.62 | 316.89 | 314.15 | 314.65 | 293045 |
2019-02-20 | 314.09 | 314.09 | 309.18 | 311.04 | 477198 |
2019-02-21 | 311.91 | 313.18 | 308.29 | 309.59 | 361890 |
2019-02-22 | 310.07 | 312.58 | 309.48 | 312.37 | 232181 |
2019-02-25 | 313.80 | 315.03 | 311.05 | 311.38 | 356054 |
2019-02-26 | 312.09 | 312.50 | 308.46 | 308.55 | 262599 |
2019-02-27 | 307.09 | 311.22 | 307.09 | 311.12 | 350586 |
2019-02-28 | 310.65 | 311.77 | 304.51 | 304.77 | 337901 |
2019-03-01 | 308.74 | 310.05 | 299.47 | 302.53 | 631782 |
2019-03-04 | 303.42 | 307.00 | 300.70 | 302.62 | 404818 |
2019-03-05 | 303.65 | 303.76 | 300.69 | 301.30 | 425880 |
2019-03-06 | 301.98 | 305.33 | 300.00 | 302.45 | 312806 |
2019-03-07 | 300.73 | 301.84 | 295.82 | 297.70 | 329004 |
2019-03-08 | 295.57 | 296.31 | 291.19 | 293.40 | 356998 |
2019-03-11 | 291.58 | 295.62 | 290.35 | 294.99 | 218500 |
2019-03-12 | 295.71 | 296.15 | 293.10 | 295.37 | 308923 |
2019-03-13 | 296.84 | 300.65 | 296.31 | 299.49 | 400973 |
2019-03-14 | 299.67 | 299.67 | 295.46 | 297.53 | 383854 |
2019-03-15 | 297.40 | 299.99 | 296.27 | 297.18 | 444181 |
2019-03-18 | 297.44 | 302.34 | 297.44 | 302.06 | 247836 |
2019-03-19 | 304.13 | 304.16 | 298.93 | 299.54 | 347895 |
2019-03-20 | 299.52 | 304.02 | 295.56 | 298.02 | 235341 |
2019-03-21 | 297.99 | 305.61 | 297.76 | 304.98 | 310194 |
2019-03-22 | 303.91 | 303.91 | 292.35 | 292.51 | 446335 |
2019-03-25 | 291.87 | 293.24 | 288.14 | 289.60 | 308533 |
2019-03-26 | 291.92 | 291.92 | 286.58 | 289.33 | 421432 |
2019-03-27 | 290.13 | 292.16 | 287.53 | 290.00 | 367293 |
2019-03-28 | 291.33 | 295.70 | 290.04 | 293.78 | 384210 |
2019-03-29 | 295.97 | 301.59 | 294.78 | 300.93 | 427660 |
2019-04-01 | 301.50 | 311.43 | 301.50 | 311.26 | 509324 |
2019-04-02 | 310.92 | 313.32 | 308.58 | 311.27 | 441956 |
2019-04-03 | 312.76 | 314.70 | 310.42 | 311.58 | 389361 |
2019-04-04 | 311.00 | 315.50 | 311.00 | 313.64 | 304405 |
2019-04-05 | 313.99 | 318.90 | 313.60 | 316.50 | 410190 |
2019-04-08 | 315.44 | 316.51 | 314.21 | 314.96 | 313232 |
2019-04-09 | 314.33 | 314.33 | 305.08 | 305.28 | 339432 |
2019-04-10 | 299.99 | 304.22 | 297.00 | 303.17 | 497201 |
2019-04-11 | 306.00 | 313.26 | 306.00 | 308.99 | 415652 |
2019-04-12 | 306.50 | 308.27 | 302.56 | 304.86 | 687699 |
2019-04-15 | 304.87 | 306.17 | 303.41 | 304.79 | 292523 |
2019-04-16 | 305.96 | 307.01 | 302.72 | 306.00 | 301933 |
2019-04-17 | 308.47 | 310.29 | 305.30 | 308.32 | 314847 |
2019-04-18 | 308.87 | 311.81 | 306.50 | 308.18 | 520743 |
2019-04-22 | 302.74 | 308.00 | 289.61 | 291.21 | 881896 |
2019-04-23 | 288.27 | 293.77 | 285.57 | 293.19 | 633857 |
2019-04-24 | 293.20 | 296.26 | 292.10 | 294.36 | 584329 |
2019-04-25 | 293.27 | 295.38 | 288.83 | 295.00 | 468833 |
2019-04-26 | 294.95 | 296.12 | 291.00 | 291.91 | 280701 |
2019-04-29 | 292.21 | 293.35 | 284.61 | 284.85 | 566743 |
2019-04-30 | 284.27 | 285.60 | 280.77 | 282.00 | 1038169 |
2019-05-01 | 283.37 | 284.25 | 274.46 | 274.86 | 594872 |
2019-05-02 | 274.21 | 280.71 | 274.00 | 278.95 | 466574 |
2019-05-03 | 281.27 | 284.41 | 280.59 | 283.55 | 556299 |
2019-05-06 | 276.74 | 279.88 | 274.14 | 279.31 | 499529 |
2019-05-07 | 276.33 | 277.38 | 271.57 | 276.46 | 601973 |
2019-05-08 | 276.25 | 278.79 | 273.86 | 276.57 | 378386 |
2019-05-09 | 273.14 | 274.69 | 267.65 | 272.00 | 490498 |
2019-05-10 | 270.59 | 272.99 | 266.23 | 267.69 | 456630 |
2019-05-13 | 263.05 | 264.09 | 258.71 | 259.99 | 687590 |
2019-05-14 | 260.83 | 262.94 | 259.27 | 262.06 | 354613 |
2019-05-15 | 259.69 | 262.96 | 258.42 | 261.79 | 363361 |
2019-05-16 | 262.95 | 266.39 | 261.30 | 263.86 | 310802 |
2019-05-17 | 263.08 | 272.28 | 262.92 | 267.10 | 659248 |
2019-05-20 | 265.21 | 271.41 | 265.01 | 270.72 | 494432 |
2019-05-21 | 272.00 | 275.01 | 272.00 | 272.33 | 408746 |
2019-05-22 | 270.42 | 271.69 | 258.84 | 259.09 | 723909 |
2019-05-23 | 256.56 | 263.47 | 255.39 | 260.92 | 561155 |
2019-05-24 | 261.98 | 263.26 | 255.09 | 258.56 | 403842 |
2019-05-28 | 258.60 | 261.25 | 258.42 | 259.40 | 483518 |
2019-05-29 | 259.42 | 264.19 | 258.36 | 261.77 | 531087 |
2019-05-30 | 261.65 | 266.72 | 260.43 | 264.59 | 737978 |
2019-05-31 | 261.66 | 263.03 | 259.14 | 261.69 | 493912 |
2019-06-03 | 261.86 | 264.25 | 260.24 | 262.86 | 552998 |
2019-06-04 | 265.49 | 270.03 | 264.80 | 269.49 | 470613 |
2019-06-05 | 270.99 | 273.14 | 265.71 | 269.16 | 328015 |
2019-06-06 | 269.29 | 270.33 | 264.03 | 265.85 | 402807 |
2019-06-07 | 267.67 | 272.91 | 267.00 | 271.12 | 413692 |
2019-06-10 | 271.73 | 275.68 | 270.36 | 275.18 | 479656 |
2019-06-11 | 274.90 | 276.45 | 269.63 | 274.42 | 819453 |
2019-06-12 | 275.40 | 277.67 | 273.72 | 275.05 | 447203 |
2019-06-13 | 274.82 | 279.90 | 274.82 | 279.76 | 305690 |
2019-06-14 | 278.51 | 278.51 | 267.73 | 272.36 | 426731 |
2019-06-17 | 272.12 | 274.93 | 269.65 | 272.44 | 447017 |
2019-06-18 | 274.26 | 278.64 | 271.12 | 271.87 | 417402 |
2019-06-19 | 270.77 | 274.99 | 268.20 | 274.18 | 453786 |
2019-06-20 | 278.34 | 279.21 | 272.27 | 276.80 | 394550 |
2019-06-21 | 275.42 | 277.18 | 271.73 | 274.02 | 638300 |
2019-06-24 | 274.15 | 278.00 | 270.92 | 271.03 | 381597 |
2019-06-25 | 271.27 | 272.13 | 267.43 | 267.56 | 473601 |
2019-06-26 | 269.04 | 270.22 | 264.83 | 266.40 | 360902 |
2019-06-27 | 267.19 | 268.00 | 265.26 | 266.13 | 416211 |
2019-06-28 | 267.23 | 269.29 | 264.61 | 268.23 | 564471 |
2019-07-01 | 269.53 | 272.96 | 265.91 | 267.29 | 537578 |
2019-07-02 | 266.76 | 267.83 | 263.50 | 265.15 | 369843 |
2019-07-03 | 265.08 | 268.79 | 265.08 | 268.78 | 217628 |
2019-07-05 | 267.69 | 270.12 | 264.50 | 269.53 | 256787 |
2019-07-08 | 267.51 | 269.84 | 265.50 | 265.89 | 266873 |
2019-07-09 | 265.04 | 267.98 | 262.13 | 266.69 | 532862 |
2019-07-10 | 266.24 | 267.04 | 257.80 | 258.54 | 780622 |
2019-07-11 | 258.02 | 263.33 | 256.08 | 262.81 | 532310 |
2019-07-12 | 263.81 | 270.83 | 263.81 | 269.20 | 469442 |
2019-07-15 | 269.88 | 272.96 | 268.97 | 271.28 | 309461 |
2019-07-16 | 272.24 | 276.76 | 271.11 | 272.91 | 446956 |
2019-07-17 | 271.99 | 272.65 | 268.46 | 269.00 | 399673 |
2019-07-18 | 269.44 | 270.84 | 266.74 | 268.66 | 368316 |
2019-07-19 | 269.83 | 273.24 | 267.09 | 267.22 | 439396 |
2019-07-22 | 268.84 | 272.17 | 268.00 | 269.42 | 513896 |
2019-07-23 | 271.13 | 279.19 | 270.58 | 278.78 | 664243 |
2019-07-24 | 284.36 | 304.84 | 284.36 | 304.07 | 1675801 |
2019-07-25 | 304.74 | 305.29 | 295.99 | 300.13 | 902342 |
2019-07-26 | 300.12 | 304.58 | 299.35 | 299.80 | 504705 |
2019-07-29 | 299.40 | 299.40 | 291.13 | 291.55 | 502915 |
2019-07-30 | 290.25 | 297.07 | 290.00 | 296.72 | 427945 |
2019-07-31 | 296.58 | 299.08 | 288.38 | 291.03 | 568516 |
2019-08-01 | 291.55 | 293.49 | 276.77 | 277.65 | 674888 |
2019-08-02 | 276.60 | 278.82 | 272.39 | 276.39 | 468274 |
2019-08-05 | 272.14 | 273.26 | 266.81 | 268.83 | 569240 |
2019-08-06 | 271.52 | 274.10 | 267.61 | 269.98 | 541074 |
2019-08-07 | 266.05 | 275.20 | 264.85 | 274.30 | 673449 |
2019-08-08 | 275.07 | 277.20 | 273.87 | 275.24 | 357634 |
2019-08-09 | 274.00 | 275.10 | 267.74 | 268.36 | 374512 |
2019-08-12 | 266.72 | 267.07 | 262.19 | 263.38 | 344002 |
2019-08-13 | 261.29 | 271.73 | 260.49 | 268.22 | 561626 |
2019-08-14 | 264.00 | 265.48 | 262.61 | 264.35 | 470614 |
2019-08-15 | 265.34 | 266.76 | 263.54 | 264.81 | 525038 |
2019-08-16 | 267.44 | 270.52 | 265.55 | 269.26 | 376678 |
2019-08-19 | 272.67 | 276.22 | 272.67 | 275.39 | 300992 |
2019-08-20 | 275.23 | 276.99 | 271.73 | 272.07 | 351786 |
2019-08-21 | 275.36 | 278.66 | 274.50 | 274.82 | 286251 |
2019-08-22 | 275.68 | 275.72 | 271.54 | 272.86 | 318189 |
2019-08-23 | 271.37 | 271.47 | 264.65 | 266.02 | 373779 |
2019-08-26 | 269.54 | 270.37 | 265.77 | 267.47 | 234761 |
2019-08-27 | 269.87 | 269.87 | 262.88 | 265.37 | 239570 |
2019-08-28 | 265.06 | 269.74 | 263.00 | 268.38 | 258206 |
2019-08-29 | 271.42 | 274.26 | 270.05 | 273.36 | 231910 |
2019-08-30 | 275.53 | 277.86 | 272.86 | 273.65 | 228336 |
2019-09-03 | 271.52 | 271.52 | 263.84 | 266.10 | 362078 |
2019-09-04 | 268.32 | 271.47 | 267.62 | 268.17 | 213779 |
2019-09-05 | 270.90 | 280.01 | 270.90 | 276.78 | 316119 |
2019-09-06 | 279.27 | 281.30 | 276.15 | 278.22 | 294998 |
2019-09-09 | 279.69 | 286.39 | 279.59 | 285.90 | 422239 |
2019-09-10 | 282.36 | 291.51 | 280.56 | 290.73 | 432572 |
2019-09-11 | 292.17 | 297.52 | 290.28 | 295.00 | 333210 |
2019-09-12 | 294.93 | 296.00 | 291.11 | 293.60 | 315550 |
2019-09-13 | 294.41 | 298.48 | 294.41 | 295.56 | 341763 |
2019-09-16 | 294.73 | 297.50 | 292.46 | 295.81 | 234142 |
2019-09-17 | 293.97 | 294.47 | 288.93 | 291.64 | 324269 |
2019-09-18 | 290.65 | 293.21 | 288.61 | 292.48 | 285783 |
2019-09-19 | 291.77 | 294.73 | 290.52 | 292.16 | 304681 |
2019-09-20 | 293.41 | 294.66 | 289.60 | 292.18 | 539037 |
2019-09-23 | 289.96 | 293.52 | 289.67 | 291.07 | 392957 |
2019-09-24 | 291.85 | 292.01 | 283.92 | 286.56 | 298610 |
2019-09-25 | 287.57 | 292.66 | 286.20 | 291.11 | 285788 |
2019-09-26 | 290.52 | 294.86 | 288.71 | 293.62 | 272897 |
2019-09-27 | 295.00 | 296.00 | 291.92 | 294.99 | 261904 |
2019-09-30 | 294.06 | 297.72 | 292.73 | 297.15 | 339685 |
2019-10-01 | 300.12 | 303.77 | 281.89 | 286.05 | 593860 |
2019-10-02 | 282.97 | 288.76 | 278.78 | 287.18 | 560301 |
2019-10-03 | 286.20 | 288.86 | 281.49 | 288.69 | 365241 |
2019-10-04 | 290.00 | 292.01 | 288.60 | 291.21 | 258450 |
2019-10-07 | 290.02 | 292.37 | 288.37 | 288.97 | 305653 |
2019-10-08 | 285.87 | 288.26 | 279.24 | 282.19 | 369679 |
2019-10-09 | 285.52 | 286.58 | 282.52 | 283.99 | 211953 |
2019-10-10 | 283.82 | 290.20 | 283.82 | 288.71 | 326564 |
2019-10-11 | 304.00 | 311.41 | 302.00 | 305.20 | 883032 |
2019-10-14 | 301.93 | 308.66 | 301.63 | 306.07 | 456376 |
2019-10-15 | 306.07 | 310.76 | 304.33 | 307.34 | 332649 |
2019-10-16 | 306.85 | 310.28 | 306.85 | 307.86 | 205451 |
2019-10-17 | 308.64 | 312.17 | 308.36 | 310.74 | 222206 |
2019-10-18 | 310.46 | 313.93 | 309.75 | 310.08 | 486917 |
2019-10-21 | 313.46 | 317.50 | 312.18 | 316.78 | 561968 |
2019-10-22 | 314.15 | 320.51 | 312.81 | 319.18 | 566912 |
2019-10-23 | 307.40 | 315.00 | 298.25 | 312.44 | 1019799 |
2019-10-24 | 313.89 | 316.50 | 310.49 | 315.21 | 440655 |
2019-10-25 | 317.00 | 319.95 | 314.80 | 317.34 | 328259 |
2019-10-28 | 319.00 | 319.95 | 315.36 | 316.39 | 414663 |
2019-10-29 | 316.05 | 316.38 | 311.72 | 312.94 | 428531 |
2019-10-30 | 312.62 | 312.97 | 307.14 | 310.38 | 290842 |
2019-10-31 | 309.87 | 310.85 | 305.50 | 308.84 | 428850 |
2019-11-01 | 312.14 | 317.83 | 309.89 | 317.67 | 405107 |
2019-11-04 | 319.32 | 322.31 | 317.11 | 319.37 | 324058 |
2019-11-05 | 320.92 | 324.92 | 318.79 | 322.47 | 296324 |
2019-11-06 | 322.73 | 323.77 | 318.00 | 319.82 | 294815 |
2019-11-07 | 321.94 | 323.00 | 318.54 | 320.73 | 392799 |
2019-11-08 | 320.71 | 325.10 | 318.25 | 324.92 | 322351 |
2019-11-11 | 322.47 | 327.72 | 322.13 | 327.15 | 254140 |
2019-11-12 | 326.96 | 327.76 | 323.22 | 325.44 | 278015 |
2019-11-13 | 323.91 | 325.63 | 321.37 | 322.52 | 186797 |
2019-11-14 | 322.42 | 324.97 | 320.66 | 322.41 | 258388 |
2019-11-15 | 324.87 | 325.11 | 321.43 | 323.47 | 267021 |
2019-11-18 | 322.12 | 322.70 | 316.00 | 317.49 | 363985 |
2019-11-19 | 318.49 | 320.40 | 315.48 | 315.90 | 300677 |
2019-11-20 | 314.29 | 314.93 | 311.00 | 312.35 | 333852 |
2019-11-21 | 309.16 | 313.82 | 309.16 | 312.63 | 283606 |
2019-11-22 | 315.81 | 320.32 | 314.80 | 319.00 | 371049 |
2019-11-25 | 320.27 | 323.33 | 319.44 | 320.49 | 309212 |
2019-11-26 | 321.77 | 322.00 | 318.84 | 320.68 | 335016 |
2019-11-27 | 321.63 | 321.63 | 317.70 | 319.24 | 323734 |
2019-11-29 | 319.49 | 320.35 | 316.53 | 316.95 | 125720 |
2019-12-02 | 316.15 | 320.51 | 314.75 | 315.03 | 252135 |
2019-12-03 | 310.02 | 313.62 | 309.26 | 312.58 | 241657 |
2019-12-04 | 313.66 | 318.83 | 313.56 | 316.87 | 346817 |
2019-12-05 | 317.97 | 324.16 | 315.87 | 318.29 | 470929 |
2019-12-06 | 321.48 | 323.16 | 318.75 | 321.49 | 276039 |
2019-12-09 | 320.79 | 327.31 | 320.79 | 324.31 | 359379 |
2019-12-10 | 324.55 | 326.35 | 322.96 | 323.57 | 224950 |
2019-12-11 | 327.65 | 329.98 | 325.14 | 329.52 | 340668 |
2019-12-12 | 328.42 | 339.00 | 327.61 | 338.80 | 475203 |
2019-12-13 | 337.77 | 338.96 | 331.77 | 332.31 | 551299 |
2019-12-16 | 334.52 | 337.40 | 332.81 | 337.22 | 531127 |
2019-12-17 | 335.73 | 336.30 | 330.45 | 331.48 | 304020 |
2019-12-18 | 331.56 | 332.79 | 329.24 | 332.53 | 345860 |
2019-12-19 | 332.50 | 334.95 | 330.88 | 334.84 | 231555 |
2019-12-20 | 337.45 | 338.59 | 334.38 | 337.59 | 773842 |
2019-12-23 | 338.67 | 338.67 | 335.79 | 337.72 | 325020 |
2019-12-24 | 338.85 | 338.85 | 336.29 | 337.38 | 70593 |
2019-12-26 | 337.81 | 339.81 | 334.51 | 338.91 | 257180 |
2019-12-27 | 340.50 | 340.57 | 336.80 | 337.47 | 176520 |
2019-12-30 | 337.45 | 339.21 | 336.46 | 338.25 | 173154 |
2019-12-31 | 336.76 | 339.75 | 336.66 | 338.52 | 212411 |
2020-01-02 | 339.75 | 344.71 | 337.21 | 344.71 | 357736 |
2020-01-03 | 339.54 | 342.26 | 335.01 | 340.66 | 355322 |
2020-01-06 | 337.92 | 339.85 | 335.25 | 337.49 | 316667 |
2020-01-07 | 335.14 | 339.30 | 333.50 | 337.84 | 324957 |
2020-01-08 | 338.11 | 343.11 | 338.11 | 341.41 | 321199 |
2020-01-09 | 341.94 | 343.68 | 340.46 | 343.17 | 261470 |
2020-01-10 | 344.36 | 346.60 | 340.96 | 341.31 | 225399 |
2020-01-13 | 342.22 | 345.30 | 341.45 | 344.44 | 203801 |
2020-01-14 | 343.61 | 345.78 | 339.85 | 340.28 | 289678 |
2020-01-15 | 341.99 | 341.99 | 337.85 | 339.27 | 227563 |
2020-01-16 | 340.66 | 342.72 | 338.12 | 341.14 | 256662 |
2020-01-17 | 340.21 | 342.23 | 338.15 | 340.15 | 483115 |
2020-01-21 | 338.91 | 338.91 | 330.37 | 334.45 | 399404 |
2020-01-22 | 337.24 | 337.57 | 330.31 | 331.07 | 260879 |
2020-01-23 | 328.56 | 332.93 | 324.82 | 332.54 | 261722 |
2020-01-24 | 333.87 | 334.89 | 326.38 | 329.00 | 229622 |
2020-01-27 | 323.95 | 325.97 | 320.15 | 322.12 | 233172 |
2020-01-28 | 324.63 | 326.08 | 321.68 | 323.45 | 483158 |
2020-01-29 | 325.15 | 330.10 | 325.15 | 327.49 | 531623 |
2020-01-30 | 316.51 | 321.56 | 306.93 | 312.55 | 800360 |
2020-01-31 | 309.46 | 310.84 | 298.68 | 302.67 | 807812 |
2020-02-03 | 305.70 | 308.50 | 301.40 | 303.23 | 507444 |
2020-02-04 | 308.02 | 313.24 | 307.59 | 308.14 | 376648 |
2020-02-05 | 313.28 | 315.27 | 310.95 | 315.06 | 350356 |
2020-02-06 | 316.75 | 316.75 | 308.05 | 308.54 | 373419 |
2020-02-07 | 306.62 | 307.67 | 299.45 | 299.70 | 578499 |
2020-02-10 | 299.95 | 299.95 | 294.34 | 298.17 | 271418 |
2020-02-11 | 299.29 | 303.10 | 299.29 | 300.87 | 221963 |
2020-02-12 | 306.31 | 312.27 | 306.24 | 310.96 | 316505 |
2020-02-13 | 308.95 | 309.98 | 305.24 | 305.36 | 245187 |
2020-02-14 | 305.37 | 307.93 | 304.18 | 307.65 | 185094 |
2020-02-18 | 306.32 | 309.20 | 304.95 | 308.18 | 175320 |
2020-02-19 | 309.12 | 310.94 | 306.19 | 307.14 | 181833 |
2020-02-20 | 306.08 | 312.37 | 306.08 | 310.29 | 160005 |
2020-02-21 | 307.69 | 308.38 | 302.98 | 303.32 | 200180 |
2020-02-24 | 294.24 | 300.04 | 292.57 | 296.04 | 255326 |
2020-02-25 | 296.32 | 296.32 | 283.65 | 284.79 | 291629 |
2020-02-26 | 288.09 | 290.66 | 283.51 | 284.85 | 443795 |
2020-02-27 | 279.80 | 288.25 | 273.90 | 279.79 | 704919 |
2020-02-28 | 270.97 | 277.75 | 268.94 | 277.54 | 713467 |
2020-03-02 | 279.36 | 288.92 | 272.13 | 288.88 | 523360 |
2020-03-03 | 288.31 | 292.99 | 282.42 | 285.86 | 560163 |
2020-03-04 | 291.99 | 296.45 | 288.05 | 294.67 | 484430 |
2020-03-05 | 285.06 | 293.63 | 285.06 | 290.34 | 447015 |
2020-03-06 | 280.63 | 285.45 | 278.01 | 284.63 | 485407 |
2020-03-09 | 268.91 | 283.12 | 251.63 | 255.83 | 949112 |
2020-03-10 | 264.47 | 279.66 | 256.40 | 279.62 | 486893 |
2020-03-11 | 272.64 | 281.49 | 268.67 | 274.61 | 597656 |
2020-03-12 | 255.00 | 256.82 | 242.23 | 246.19 | 701204 |
2020-03-13 | 258.86 | 266.12 | 246.37 | 266.02 | 543283 |
2020-03-16 | 241.00 | 256.88 | 224.00 | 229.53 | 602820 |
2020-03-17 | 233.28 | 246.96 | 225.98 | 246.43 | 599298 |
2020-03-18 | 230.00 | 245.88 | 226.10 | 235.89 | 534899 |
2020-03-19 | 233.50 | 248.60 | 226.62 | 234.98 | 413168 |
2020-03-20 | 235.41 | 236.60 | 212.01 | 213.78 | 474206 |
2020-03-23 | 212.64 | 218.16 | 200.61 | 209.49 | 473231 |
2020-03-24 | 221.18 | 239.97 | 221.18 | 238.69 | 711394 |
2020-03-25 | 238.63 | 255.40 | 230.56 | 237.29 | 465657 |
2020-03-26 | 239.72 | 249.02 | 228.07 | 249.02 | 429566 |
2020-03-27 | 240.92 | 253.79 | 238.70 | 247.15 | 316295 |
2020-03-30 | 246.86 | 256.29 | 241.90 | 255.14 | 330645 |
2020-03-31 | 251.68 | 257.04 | 248.01 | 248.50 | 383233 |
2020-04-01 | 240.00 | 245.29 | 233.85 | 236.52 | 412439 |
2020-04-02 | 234.70 | 244.75 | 233.89 | 239.69 | 460354 |
2020-04-03 | 236.61 | 242.94 | 234.01 | 238.76 | 332878 |
2020-04-06 | 248.37 | 254.75 | 245.17 | 251.18 | 414475 |
2020-04-07 | 253.26 | 272.53 | 253.26 | 257.93 | 600899 |
2020-04-08 | 261.77 | 273.74 | 256.91 | 270.40 | 325914 |
2020-04-09 | 274.94 | 282.21 | 273.36 | 279.87 | 447024 |
2020-04-13 | 278.29 | 278.29 | 272.00 | 274.36 | 271043 |
2020-04-14 | 283.31 | 288.57 | 280.00 | 287.63 | 457566 |
2020-04-15 | 281.38 | 282.81 | 276.55 | 279.43 | 282059 |
2020-04-16 | 279.59 | 283.12 | 275.43 | 279.92 | 291266 |
2020-04-17 | 287.48 | 291.92 | 276.14 | 280.22 | 364019 |
2020-04-20 | 276.30 | 277.24 | 271.77 | 274.51 | 299196 |
2020-04-21 | 270.00 | 272.79 | 268.51 | 270.09 | 230332 |
2020-04-22 | 276.35 | 278.00 | 271.53 | 276.13 | 364054 |
2020-04-23 | 264.20 | 272.32 | 256.19 | 258.43 | 858688 |
2020-04-24 | 260.05 | 271.49 | 259.19 | 269.61 | 435595 |
2020-04-27 | 272.33 | 279.20 | 270.48 | 277.12 | 340342 |
2020-04-28 | 284.11 | 287.90 | 282.67 | 286.02 | 406399 |
2020-04-29 | 291.75 | 292.70 | 278.58 | 280.64 | 471868 |
2020-04-30 | 276.35 | 277.22 | 271.71 | 275.58 | 371115 |
2020-05-01 | 271.05 | 272.43 | 265.86 | 267.66 | 253214 |
2020-05-04 | 266.05 | 272.37 | 263.27 | 272.12 | 280204 |
2020-05-05 | 275.68 | 281.98 | 274.54 | 279.21 | 286857 |
2020-05-06 | 283.48 | 285.95 | 278.98 | 280.50 | 295527 |
2020-05-07 | 283.82 | 287.95 | 279.88 | 279.67 | 284396 |
2020-05-08 | 284.42 | 285.45 | 281.27 | 285.45 | 200672 |
2020-05-11 | 282.62 | 288.12 | 278.99 | 286.59 | 220050 |
2020-05-12 | 287.09 | 287.10 | 277.10 | 277.21 | 271690 |
2020-05-13 | 276.45 | 279.57 | 270.30 | 273.07 | 351364 |
2020-05-14 | 268.21 | 277.08 | 263.83 | 277.02 | 281037 |
2020-05-15 | 274.68 | 279.65 | 273.44 | 278.79 | 435032 |
2020-05-18 | 287.36 | 292.98 | 286.99 | 290.92 | 234246 |
2020-05-19 | 290.40 | 293.50 | 286.41 | 286.51 | 262786 |
2020-05-20 | 291.11 | 299.40 | 291.11 | 296.07 | 266270 |
2020-05-21 | 296.36 | 299.37 | 294.29 | 295.44 | 330852 |
2020-05-22 | 295.97 | 295.97 | 291.46 | 292.91 | 284695 |
2020-05-26 | 300.00 | 307.20 | 300.00 | 305.76 | 487487 |
2020-05-27 | 311.99 | 315.67 | 308.42 | 314.34 | 336826 |
2020-05-28 | 316.58 | 316.58 | 308.81 | 309.21 | 250433 |
2020-05-29 | 308.45 | 312.28 | 306.39 | 309.62 | 882721 |
2020-06-01 | 309.06 | 312.58 | 303.97 | 305.94 | 305989 |
2020-06-02 | 312.83 | 315.82 | 311.04 | 314.99 | 366600 |
2020-06-03 | 318.75 | 319.48 | 315.44 | 318.00 | 357656 |
2020-06-04 | 314.82 | 318.53 | 312.19 | 316.33 | 258358 |
2020-06-05 | 322.45 | 324.44 | 319.48 | 322.83 | 443005 |
2020-06-08 | 322.41 | 330.41 | 321.48 | 328.38 | 347203 |
2020-06-09 | 325.76 | 329.09 | 324.01 | 326.34 | 243222 |
2020-06-10 | 328.74 | 328.87 | 320.72 | 320.87 | 204617 |
2020-06-11 | 312.56 | 315.44 | 305.74 | 305.94 | 290764 |
2020-06-12 | 315.29 | 315.37 | 298.43 | 303.75 | 294006 |
2020-06-15 | 297.13 | 306.12 | 294.81 | 302.81 | 532004 |
2020-06-16 | 313.75 | 314.05 | 305.51 | 310.66 | 275800 |
2020-06-17 | 310.95 | 313.67 | 309.13 | 310.27 | 204801 |
2020-06-18 | 308.18 | 309.99 | 303.19 | 304.47 | 262620 |
2020-06-19 | 309.68 | 309.68 | 299.99 | 303.01 | 398102 |
2020-06-22 | 302.26 | 304.04 | 298.51 | 303.19 | 230976 |
2020-06-23 | 307.27 | 307.99 | 301.23 | 301.48 | 338856 |
2020-06-24 | 299.11 | 299.99 | 291.72 | 294.79 | 378652 |
2020-06-25 | 293.54 | 296.53 | 291.34 | 295.95 | 287184 |
2020-06-26 | 295.78 | 297.43 | 291.22 | 293.12 | 635625 |
2020-06-29 | 296.50 | 305.41 | 296.39 | 303.47 | 360784 |
2020-06-30 | 304.43 | 315.94 | 304.06 | 314.16 | 509265 |
2020-07-01 | 314.46 | 316.81 | 307.51 | 307.96 | 396699 |
2020-07-02 | 313.20 | 318.30 | 310.45 | 317.51 | 311808 |
2020-07-06 | 322.70 | 324.20 | 319.99 | 322.19 | 318659 |
2020-07-07 | 319.23 | 324.79 | 318.81 | 320.85 | 334279 |
2020-07-08 | 317.60 | 320.62 | 304.84 | 308.77 | 457398 |
2020-07-09 | 310.29 | 312.93 | 306.94 | 308.99 | 266169 |
2020-07-10 | 309.24 | 311.14 | 305.50 | 311.02 | 259071 |
2020-07-13 | 314.38 | 324.37 | 313.39 | 319.53 | 582008 |
2020-07-14 | 319.41 | 327.83 | 318.76 | 327.59 | 403300 |
2020-07-15 | 331.20 | 335.02 | 326.84 | 333.62 | 390181 |
2020-07-16 | 333.54 | 337.91 | 330.60 | 333.32 | 226268 |
2020-07-17 | 335.04 | 336.32 | 329.76 | 330.27 | 824508 |
2020-07-20 | 326.92 | 332.00 | 325.64 | 330.73 | 308211 |
2020-07-21 | 333.34 | 339.28 | 333.07 | 337.32 | 360978 |
2020-07-22 | 337.66 | 342.83 | 336.57 | 338.95 | 315543 |
2020-07-23 | 338.94 | 343.10 | 326.64 | 338.66 | 519003 |
2020-07-24 | 339.04 | 347.45 | 336.05 | 341.39 | 395831 |
2020-07-27 | 341.05 | 346.11 | 339.31 | 339.79 | 385460 |
2020-07-28 | 337.77 | 338.39 | 333.52 | 333.65 | 358943 |
2020-07-29 | 335.21 | 343.18 | 335.21 | 340.76 | 488268 |
2020-07-30 | 336.33 | 340.48 | 333.10 | 339.79 | 239513 |
2020-07-31 | 340.19 | 341.72 | 335.16 | 341.53 | 478059 |
2020-08-03 | 342.92 | 345.84 | 341.88 | 341.96 | 197899 |
2020-08-04 | 341.04 | 342.92 | 337.70 | 338.52 | 259210 |
2020-08-05 | 340.43 | 344.71 | 336.91 | 344.41 | 275365 |
2020-08-06 | 344.41 | 346.88 | 343.27 | 345.06 | 294301 |
2020-08-07 | 345.40 | 349.51 | 343.38 | 349.38 | 197603 |
2020-08-10 | 348.50 | 353.74 | 347.92 | 352.07 | 248357 |
2020-08-11 | 352.07 | 356.78 | 351.40 | 352.92 | 368979 |
2020-08-12 | 354.69 | 358.06 | 352.77 | 355.81 | 186459 |
2020-08-13 | 353.95 | 354.86 | 350.52 | 352.07 | 120910 |
2020-08-14 | 351.25 | 354.32 | 348.36 | 351.38 | 147750 |
2020-08-17 | 350.16 | 354.21 | 348.57 | 351.90 | 270875 |
2020-08-18 | 352.86 | 355.36 | 352.17 | 353.25 | 217015 |
2020-08-19 | 354.88 | 355.51 | 350.22 | 350.83 | 125354 |
2020-08-20 | 349.54 | 355.65 | 349.03 | 354.25 | 164053 |
2020-08-21 | 353.24 | 355.45 | 350.65 | 352.61 | 176550 |
2020-08-24 | 352.33 | 353.72 | 346.03 | 349.16 | 322740 |
2020-08-25 | 351.13 | 355.48 | 350.61 | 354.68 | 296549 |
2020-08-26 | 352.23 | 365.66 | 352.23 | 361.49 | 501787 |
2020-08-27 | 361.42 | 366.25 | 361.19 | 362.47 | 226188 |
2020-08-28 | 361.49 | 366.53 | 361.02 | 365.98 | 215800 |
2020-08-31 | 365.00 | 369.36 | 363.78 | 365.43 | 309972 |
2020-09-01 | 364.25 | 367.76 | 362.87 | 367.42 | 178656 |
2020-09-02 | 368.40 | 371.87 | 367.10 | 370.50 | 226923 |
2020-09-03 | 371.82 | 371.82 | 357.46 | 360.12 | 169585 |
2020-09-04 | 362.00 | 364.18 | 351.67 | 358.08 | 232177 |
2020-09-08 | 358.38 | 358.59 | 349.77 | 350.16 | 378451 |
2020-09-09 | 353.25 | 363.42 | 353.25 | 361.28 | 228295 |
2020-09-10 | 360.25 | 360.25 | 350.46 | 351.32 | 229654 |
2020-09-11 | 352.88 | 355.93 | 350.96 | 355.18 | 210863 |
2020-09-14 | 358.64 | 358.64 | 352.65 | 354.34 | 202038 |
2020-09-15 | 356.47 | 358.68 | 354.65 | 354.65 | 205797 |
2020-09-16 | 361.09 | 362.80 | 356.09 | 356.71 | 330959 |
2020-09-17 | 353.63 | 359.65 | 350.08 | 355.43 | 312918 |
2020-09-18 | 354.57 | 357.45 | 349.78 | 351.09 | 465958 |
2020-09-21 | 346.80 | 349.26 | 338.03 | 341.57 | 388384 |
2020-09-22 | 341.60 | 345.17 | 338.80 | 343.68 | 376128 |
2020-09-23 | 343.52 | 345.20 | 338.13 | 339.09 | 430251 |
2020-09-24 | 340.52 | 347.18 | 337.25 | 342.48 | 246627 |
2020-09-25 | 341.17 | 350.19 | 339.80 | 347.40 | 246851 |
2020-09-28 | 351.42 | 357.03 | 351.42 | 353.67 | 156029 |
2020-09-29 | 353.58 | 354.46 | 349.08 | 352.08 | 116619 |
2020-09-30 | 356.08 | 359.77 | 353.61 | 356.77 | 335555 |
2020-10-01 | 358.17 | 360.16 | 352.85 | 358.03 | 254934 |
2020-10-02 | 355.11 | 362.02 | 353.47 | 359.39 | 162925 |
2020-10-05 | 361.93 | 372.68 | 361.93 | 371.16 | 193593 |
2020-10-06 | 372.44 | 374.18 | 367.35 | 367.71 | 315609 |
2020-10-07 | 371.51 | 379.30 | 370.82 | 376.40 | 200233 |
2020-10-08 | 376.73 | 389.17 | 376.39 | 385.99 | 468833 |
2020-10-09 | 386.68 | 392.35 | 383.12 | 385.42 | 417295 |
2020-10-12 | 388.54 | 392.53 | 385.79 | 388.66 | 265527 |
2020-10-13 | 385.49 | 386.33 | 380.11 | 384.16 | 296072 |
2020-10-14 | 386.59 | 391.00 | 383.77 | 386.24 | 246578 |
2020-10-15 | 381.51 | 387.44 | 381.51 | 385.65 | 193861 |
2020-10-16 | 388.18 | 390.38 | 382.75 | 383.54 | 432935 |
2020-10-19 | 385.32 | 387.18 | 373.38 | 374.74 | 312165 |
2020-10-20 | 377.96 | 381.29 | 374.59 | 375.84 | 248404 |
2020-10-21 | 375.58 | 379.49 | 370.53 | 373.44 | 442565 |
2020-10-22 | 371.36 | 375.61 | 352.76 | 362.02 | 597160 |
2020-10-23 | 363.17 | 367.81 | 360.00 | 361.03 | 346560 |
2020-10-26 | 356.92 | 361.48 | 356.11 | 361.28 | 415622 |
2020-10-27 | 362.30 | 364.00 | 357.46 | 357.64 | 289938 |
2020-10-28 | 352.58 | 358.61 | 350.80 | 352.55 | 528551 |
2020-10-29 | 352.01 | 354.57 | 348.30 | 350.11 | 306719 |
2020-10-30 | 348.87 | 351.93 | 345.00 | 350.02 | 382688 |
2020-11-02 | 354.24 | 363.30 | 354.24 | 363.23 | 283619 |
2020-11-03 | 366.73 | 374.04 | 366.73 | 371.22 | 230826 |
2020-11-04 | 374.96 | 379.33 | 368.83 | 374.71 | 375157 |
2020-11-05 | 379.89 | 383.75 | 376.90 | 377.31 | 304726 |
2020-11-06 | 378.51 | 393.25 | 377.44 | 390.63 | 327403 |
2020-11-09 | 403.16 | 411.87 | 388.22 | 388.22 | 406586 |
2020-11-10 | 390.11 | 405.75 | 388.89 | 404.48 | 420172 |
2020-11-11 | 405.00 | 407.40 | 399.49 | 403.39 | 286276 |
2020-11-12 | 403.40 | 403.40 | 394.63 | 398.17 | 198261 |
2020-11-13 | 400.00 | 409.00 | 400.00 | 403.31 | 214838 |
2020-11-16 | 406.76 | 414.97 | 404.62 | 414.53 | 325507 |
2020-11-17 | 412.47 | 412.90 | 405.52 | 410.46 | 245936 |
2020-11-18 | 411.49 | 420.54 | 411.49 | 415.01 | 310371 |
2020-11-19 | 413.06 | 424.08 | 411.53 | 422.86 | 290474 |
2020-11-20 | 419.34 | 419.34 | 405.23 | 409.30 | 417585 |
2020-11-23 | 411.35 | 416.28 | 407.92 | 414.85 | 241130 |
2020-11-24 | 416.37 | 423.97 | 415.23 | 420.55 | 328945 |
2020-11-25 | 420.14 | 421.69 | 410.21 | 414.58 | 507403 |
2020-11-27 | 413.83 | 418.73 | 413.83 | 414.58 | 140646 |
2020-11-30 | 414.00 | 418.75 | 411.58 | 418.30 | 565460 |
2020-12-01 | 424.33 | 427.90 | 412.77 | 413.14 | 346803 |
2020-12-02 | 411.72 | 415.40 | 406.09 | 407.32 | 254321 |
2020-12-03 | 405.07 | 410.40 | 401.66 | 402.68 | 256397 |
2020-12-04 | 402.12 | 407.44 | 402.12 | 404.77 | 226402 |
2020-12-07 | 402.44 | 409.10 | 402.31 | 405.00 | 227973 |
2020-12-08 | 403.00 | 408.13 | 403.00 | 406.67 | 215271 |
2020-12-09 | 410.13 | 412.85 | 407.81 | 411.22 | 245820 |
2020-12-10 | 408.32 | 408.32 | 400.50 | 402.32 | 254548 |
2020-12-11 | 400.00 | 405.88 | 400.00 | 403.53 | 265562 |
2020-12-14 | 400.00 | 405.89 | 400.00 | 400.46 | 241287 |
2020-12-15 | 403.51 | 408.08 | 401.55 | 405.60 | 212588 |
2020-12-16 | 405.28 | 408.32 | 402.04 | 406.38 | 255878 |
2020-12-17 | 407.58 | 411.08 | 407.04 | 410.04 | 259144 |
2020-12-18 | 410.47 | 411.71 | 404.55 | 410.46 | 536556 |
2020-12-21 | 405.00 | 414.01 | 401.60 | 411.78 | 317379 |
2020-12-22 | 413.45 | 413.74 | 410.00 | 410.33 | 262546 |
2020-12-23 | 410.10 | 412.38 | 403.44 | 410.66 | 321100 |
2020-12-24 | 410.37 | 416.04 | 410.37 | 415.57 | 152847 |
2020-12-28 | 418.35 | 422.56 | 413.89 | 414.30 | 203674 |
2020-12-29 | 415.64 | 416.65 | 405.59 | 407.28 | 202601 |
2020-12-30 | 407.15 | 409.77 | 402.96 | 406.83 | 179867 |
2020-12-31 | 405.72 | 408.85 | 402.31 | 408.34 | 223516 |
2021-01-04 | 410.44 | 411.49 | 391.17 | 393.72 | 432715 |
2021-01-05 | 392.93 | 398.75 | 392.93 | 394.86 | 381783 |
2021-01-06 | 395.90 | 401.21 | 394.45 | 397.17 | 377897 |
2021-01-07 | 398.25 | 400.89 | 391.40 | 400.01 | 319949 |
2021-01-08 | 403.47 | 404.16 | 388.33 | 396.68 | 418428 |
2021-01-11 | 393.74 | 395.82 | 391.08 | 391.71 | 336639 |
2021-01-12 | 393.62 | 402.58 | 390.84 | 401.66 | 350615 |
2021-01-13 | 401.47 | 402.16 | 387.41 | 388.49 | 400384 |
2021-01-14 | 389.57 | 392.08 | 382.01 | 383.40 | 323143 |
2021-01-15 | 382.00 | 390.26 | 378.37 | 388.66 | 852540 |
2021-01-19 | 391.53 | 395.43 | 388.66 | 394.49 | 340250 |
2021-01-20 | 396.06 | 396.06 | 388.33 | 392.96 | 307883 |
2021-01-21 | 392.00 | 395.93 | 389.72 | 391.15 | 316550 |
2021-01-22 | 389.71 | 395.84 | 386.57 | 393.49 | 248440 |
2021-01-25 | 393.45 | 394.78 | 386.69 | 387.94 | 306466 |
2021-01-26 | 388.02 | 389.72 | 376.51 | 376.69 | 346307 |
2021-01-27 | 373.82 | 374.57 | 360.97 | 370.46 | 636444 |
2021-01-28 | 371.19 | 376.70 | 368.81 | 371.91 | 659990 |
2021-01-29 | 369.80 | 374.00 | 360.94 | 364.39 | 460794 |
2021-02-01 | 367.19 | 372.64 | 366.28 | 370.32 | 395511 |
2021-02-02 | 374.80 | 378.34 | 369.98 | 373.11 | 419483 |
2021-02-03 | 368.75 | 371.95 | 356.23 | 366.11 | 661702 |
2021-02-04 | 368.42 | 378.36 | 366.00 | 370.47 | 491456 |
2021-02-05 | 371.51 | 373.08 | 364.72 | 367.90 | 431678 |
2021-02-08 | 369.44 | 381.92 | 369.44 | 378.81 | 395296 |
2021-02-09 | 378.00 | 379.22 | 372.85 | 374.69 | 325258 |
2021-02-10 | 375.78 | 377.81 | 373.00 | 376.25 | 357118 |
2021-02-11 | 379.16 | 381.15 | 372.04 | 374.15 | 207634 |
2021-02-12 | 372.44 | 375.87 | 370.43 | 372.08 | 206272 |
2021-02-16 | 373.62 | 374.81 | 369.64 | 369.65 | 222126 |
2021-02-17 | 367.81 | 373.54 | 367.00 | 372.18 | 209592 |
2021-02-18 | 369.66 | 377.33 | 369.66 | 375.79 | 200572 |
2021-02-19 | 377.32 | 383.56 | 377.01 | 379.40 | 228647 |
2021-02-22 | 378.90 | 381.07 | 375.44 | 377.34 | 191923 |
2021-02-23 | 379.36 | 380.43 | 369.26 | 379.58 | 284337 |
2021-02-24 | 379.87 | 387.36 | 378.50 | 385.57 | 314749 |
2021-02-25 | 385.03 | 389.19 | 379.16 | 379.96 | 239420 |
2021-02-26 | 381.35 | 382.42 | 372.71 | 372.71 | 368922 |
2021-03-01 | 376.12 | 390.93 | 376.12 | 387.82 | 256862 |
2021-03-02 | 386.26 | 387.55 | 382.65 | 385.66 | 205248 |
2021-03-03 | 386.78 | 393.43 | 386.19 | 387.77 | 280733 |
2021-03-04 | 390.15 | 390.21 | 375.50 | 378.95 | 390978 |
2021-03-05 | 381.63 | 399.98 | 377.71 | 399.11 | 489185 |
2021-03-08 | 399.86 | 406.20 | 397.10 | 398.48 | 357058 |
2021-03-09 | 401.25 | 402.28 | 387.86 | 388.45 | 404422 |
2021-03-10 | 390.77 | 398.97 | 386.60 | 395.91 | 299349 |
2021-03-11 | 395.91 | 395.91 | 386.11 | 386.67 | 338876 |
2021-03-12 | 386.87 | 395.48 | 386.37 | 395.01 | 298182 |
2021-03-15 | 395.10 | 400.16 | 393.04 | 399.74 | 231148 |
2021-03-16 | 399.19 | 399.69 | 387.60 | 389.46 | 285047 |
2021-03-17 | 391.20 | 400.86 | 388.71 | 400.05 | 320018 |
2021-03-18 | 400.37 | 408.74 | 399.60 | 404.61 | 316097 |
2021-03-19 | 405.53 | 405.53 | 393.68 | 400.54 | 680013 |
2021-03-22 | 401.57 | 401.67 | 394.44 | 399.71 | 312516 |
2021-03-23 | 397.59 | 402.74 | 392.11 | 394.31 | 215238 |
2021-03-24 | 396.39 | 400.73 | 394.72 | 395.39 | 236446 |
2021-03-25 | 395.68 | 399.65 | 390.08 | 397.59 | 222727 |
2021-03-26 | 398.87 | 400.09 | 394.98 | 399.37 | 378065 |
2021-03-29 | 399.16 | 404.04 | 397.06 | 400.17 | 229659 |
2021-03-30 | 399.25 | 402.19 | 397.67 | 398.67 | 189657 |
2021-03-31 | 398.24 | 402.95 | 395.04 | 400.93 | 426731 |
2021-04-01 | 402.21 | 407.31 | 396.22 | 406.35 | 259281 |
2021-04-05 | 407.69 | 408.06 | 403.14 | 407.65 | 258283 |
2021-04-06 | 406.20 | 415.28 | 406.20 | 408.43 | 260933 |
2021-04-07 | 410.64 | 410.64 | 397.75 | 398.74 | 269933 |
2021-04-08 | 398.02 | 402.27 | 396.41 | 397.91 | 318383 |
2021-04-09 | 399.97 | 401.62 | 396.15 | 401.62 | 304848 |
2021-04-12 | 401.62 | 406.98 | 401.62 | 405.97 | 165094 |
2021-04-13 | 403.47 | 404.41 | 397.31 | 400.15 | 258952 |
2021-04-14 | 399.07 | 406.15 | 398.87 | 400.46 | 161452 |
2021-04-15 | 401.05 | 404.56 | 399.44 | 404.45 | 158143 |
2021-04-16 | 406.95 | 408.26 | 401.51 | 406.88 | 226992 |
2021-04-19 | 406.00 | 409.05 | 404.56 | 408.98 | 187275 |
2021-04-20 | 410.82 | 414.06 | 409.27 | 413.70 | 308192 |
2021-04-21 | 415.00 | 427.77 | 414.96 | 424.04 | 388748 |
2021-04-22 | 425.98 | 426.49 | 418.66 | 419.12 | 332293 |
2021-04-23 | 420.00 | 425.51 | 418.51 | 423.56 | 169408 |
2021-04-26 | 423.95 | 426.85 | 419.41 | 419.79 | 186958 |
2021-04-27 | 420.00 | 423.87 | 416.40 | 423.32 | 192307 |
2021-04-28 | 424.72 | 427.49 | 421.54 | 422.22 | 269514 |
2021-04-29 | 425.52 | 430.65 | 423.90 | 429.90 | 268561 |
2021-04-30 | 440.00 | 452.82 | 432.02 | 433.54 | 647836 |
2021-05-03 | 438.56 | 446.00 | 437.67 | 443.88 | 248976 |
2021-05-04 | 446.67 | 456.88 | 443.70 | 456.34 | 312300 |
2021-05-05 | 456.35 | 460.97 | 452.76 | 460.56 | 218301 |
2021-05-06 | 462.61 | 463.44 | 454.37 | 457.38 | 343184 |
2021-05-07 | 455.00 | 467.58 | 453.72 | 465.64 | 226512 |
2021-05-10 | 468.43 | 479.87 | 468.43 | 474.22 | 293105 |
2021-05-11 | 472.19 | 472.85 | 460.00 | 462.70 | 273503 |
2021-05-12 | 464.28 | 464.28 | 453.60 | 454.20 | 245379 |
2021-05-13 | 454.20 | 467.06 | 453.74 | 465.10 | 215043 |
2021-05-14 | 467.04 | 467.55 | 463.12 | 467.06 | 208174 |
2021-05-17 | 467.00 | 469.49 | 462.12 | 467.07 | 238910 |
2021-05-18 | 466.14 | 467.07 | 454.42 | 454.77 | 228997 |
2021-05-19 | 452.59 | 456.81 | 447.10 | 456.21 | 256872 |
2021-05-20 | 455.25 | 458.79 | 453.88 | 454.74 | 186110 |
2021-05-21 | 456.62 | 460.77 | 455.53 | 456.43 | 408895 |
2021-05-24 | 458.82 | 461.87 | 455.34 | 460.01 | 152420 |
2021-05-25 | 460.26 | 461.69 | 458.73 | 460.82 | 180978 |
2021-05-26 | 460.12 | 463.43 | 456.96 | 460.64 | 160043 |
2021-05-27 | 465.00 | 465.70 | 458.85 | 459.12 | 393802 |
2021-05-28 | 462.00 | 464.34 | 461.64 | 462.16 | 144019 |
2021-06-01 | 467.33 | 469.44 | 461.39 | 462.66 | 166944 |
2021-06-02 | 462.57 | 466.47 | 460.27 | 461.64 | 185704 |
2021-06-03 | 460.00 | 464.70 | 457.32 | 463.46 | 156935 |
2021-06-04 | 465.90 | 466.78 | 461.09 | 464.65 | 153471 |
2021-06-07 | 465.00 | 465.00 | 459.05 | 459.81 | 254577 |
2021-06-08 | 459.79 | 463.57 | 456.09 | 462.48 | 123533 |
2021-06-09 | 463.74 | 463.74 | 458.54 | 458.55 | 140070 |
2021-06-10 | 461.22 | 462.72 | 458.45 | 459.55 | 133418 |
2021-06-11 | 461.32 | 462.74 | 458.05 | 459.20 | 141080 |
2021-06-14 | 456.46 | 459.06 | 451.11 | 454.80 | 193751 |
2021-06-15 | 454.63 | 458.88 | 451.08 | 458.72 | 156207 |
2021-06-16 | 459.54 | 459.54 | 448.69 | 448.94 | 191978 |
2021-06-17 | 449.72 | 449.86 | 437.00 | 440.97 | 250257 |
2021-06-18 | 434.21 | 439.18 | 433.00 | 436.53 | 365352 |
2021-06-21 | 439.31 | 447.11 | 439.31 | 445.09 | 200908 |
2021-06-22 | 445.00 | 445.72 | 440.58 | 442.57 | 197587 |
2021-06-23 | 441.91 | 447.85 | 438.37 | 444.43 | 262513 |
2021-06-24 | 446.10 | 446.46 | 440.59 | 441.61 | 227005 |
2021-06-25 | 443.63 | 446.25 | 442.38 | 442.94 | 314152 |
2021-06-28 | 442.70 | 444.86 | 440.00 | 443.76 | 141739 |
2021-06-29 | 444.10 | 448.77 | 443.53 | 448.31 | 161331 |
2021-06-30 | 449.01 | 450.38 | 436.76 | 438.00 | 504983 |
2021-07-01 | 442.62 | 445.79 | 439.79 | 444.84 | 279028 |
2021-07-02 | 444.66 | 449.17 | 443.13 | 446.71 | 188048 |
2021-07-06 | 449.73 | 451.71 | 438.79 | 447.37 | 307014 |
2021-07-07 | 445.48 | 459.44 | 445.48 | 459.00 | 214495 |
2021-07-08 | 454.20 | 456.14 | 447.75 | 449.70 | 190189 |
2021-07-09 | 455.77 | 457.87 | 453.48 | 456.83 | 154921 |
2021-07-12 | 453.62 | 458.38 | 452.87 | 457.70 | 144363 |
2021-07-13 | 457.38 | 459.24 | 453.39 | 455.18 | 202619 |
2021-07-14 | 457.56 | 459.21 | 453.59 | 457.19 | 200520 |
2021-07-15 | 454.81 | 461.00 | 454.81 | 457.71 | 212856 |
2021-07-16 | 459.23 | 459.75 | 452.30 | 453.19 | 174057 |
2021-07-19 | 448.47 | 451.09 | 445.92 | 449.52 | 213772 |
2021-07-20 | 451.88 | 460.24 | 451.88 | 459.53 | 180694 |
2021-07-21 | 461.17 | 464.19 | 456.04 | 457.73 | 189688 |
2021-07-22 | 457.86 | 459.92 | 453.34 | 454.43 | 118685 |
2021-07-23 | 458.15 | 459.33 | 453.86 | 458.66 | 148389 |
2021-07-26 | 456.94 | 458.14 | 453.13 | 456.72 | 225215 |
2021-07-27 | 456.09 | 458.78 | 451.96 | 456.18 | 170784 |
2021-07-28 | 456.02 | 457.75 | 448.44 | 454.08 | 192923 |
2021-07-29 | 456.84 | 461.75 | 454.77 | 461.23 | 287172 |
2021-07-30 | 431.69 | 453.21 | 431.69 | 444.58 | 506688 |
2021-08-02 | 439.87 | 444.15 | 438.84 | 440.16 | 291670 |
2021-08-03 | 444.29 | 447.90 | 439.39 | 445.95 | 308676 |
2021-08-04 | 443.88 | 444.99 | 437.41 | 439.35 | 257853 |
2021-08-05 | 442.48 | 444.34 | 438.04 | 437.64 | 306068 |
2021-08-06 | 440.21 | 441.69 | 435.07 | 438.69 | 196301 |
2021-08-09 | 436.97 | 438.25 | 435.35 | 437.73 | 165702 |
2021-08-10 | 439.20 | 445.38 | 437.35 | 442.74 | 182603 |
2021-08-11 | 443.29 | 446.80 | 441.72 | 445.39 | 209134 |
2021-08-12 | 446.80 | 446.80 | 437.91 | 438.07 | 213045 |
2021-08-13 | 438.19 | 441.23 | 437.36 | 438.69 | 166541 |
2021-08-16 | 436.24 | 442.85 | 434.29 | 440.08 | 181644 |
2021-08-17 | 437.54 | 438.25 | 432.88 | 435.94 | 216225 |
2021-08-18 | 433.37 | 437.22 | 427.88 | 428.36 | 238756 |
2021-08-19 | 424.46 | 432.37 | 423.36 | 429.66 | 191996 |
2021-08-20 | 431.73 | 435.46 | 430.78 | 430.99 | 527952 |
2021-08-23 | 433.41 | 435.87 | 431.66 | 432.35 | 234149 |
2021-08-24 | 433.28 | 435.73 | 430.76 | 430.99 | 199975 |
2021-08-25 | 430.92 | 436.83 | 430.75 | 435.82 | 181640 |
2021-08-26 | 434.78 | 434.78 | 428.31 | 428.81 | 336648 |
2021-08-27 | 431.46 | 433.82 | 430.80 | 432.13 | 139847 |
2021-08-30 | 432.52 | 438.52 | 432.30 | 434.60 | 161362 |
2021-08-31 | 434.58 | 436.98 | 431.68 | 433.70 | 397764 |
2021-09-01 | 434.00 | 434.00 | 424.66 | 429.23 | 306047 |
2021-09-02 | 431.25 | 436.05 | 430.98 | 435.40 | 269460 |
2021-09-03 | 433.80 | 433.89 | 428.90 | 429.65 | 226896 |
2021-09-07 | 429.50 | 429.50 | 421.40 | 421.45 | 317781 |
2021-09-08 | 419.90 | 421.91 | 414.19 | 418.15 | 357623 |
2021-09-09 | 418.53 | 420.74 | 415.62 | 416.54 | 275898 |
2021-09-10 | 417.85 | 418.75 | 414.66 | 415.23 | 217444 |
2021-09-13 | 417.73 | 417.79 | 408.09 | 413.24 | 295451 |
2021-09-14 | 415.44 | 415.44 | 407.90 | 409.88 | 365608 |
2021-09-15 | 409.60 | 414.84 | 407.91 | 412.12 | 283755 |
2021-09-16 | 412.45 | 412.77 | 408.42 | 409.06 | 232328 |
2021-09-17 | 406.52 | 407.09 | 402.01 | 402.48 | 475841 |
2021-09-20 | 397.25 | 404.88 | 396.18 | 404.18 | 275054 |
2021-09-21 | 404.68 | 406.64 | 400.96 | 401.27 | 196477 |
2021-09-22 | 403.73 | 405.16 | 401.22 | 402.18 | 168725 |
2021-09-23 | 403.64 | 406.41 | 402.36 | 403.39 | 155493 |
2021-09-24 | 402.44 | 406.74 | 402.44 | 405.35 | 139046 |
2021-09-27 | 405.68 | 413.18 | 404.80 | 408.22 | 222312 |
2021-09-28 | 407.15 | 409.75 | 402.31 | 402.73 | 230550 |
2021-09-29 | 405.35 | 407.14 | 401.43 | 401.74 | 152739 |
2021-09-30 | 402.58 | 405.08 | 393.01 | 393.06 | 273793 |
2021-10-01 | 393.20 | 401.49 | 391.16 | 398.25 | 216919 |
2021-10-04 | 396.68 | 401.00 | 393.72 | 397.23 | 248985 |
2021-10-05 | 399.97 | 405.74 | 397.23 | 402.23 | 196961 |
2021-10-06 | 399.85 | 409.97 | 398.76 | 409.30 | 259699 |
2021-10-07 | 413.42 | 422.55 | 413.29 | 416.24 | 288041 |
2021-10-08 | 414.47 | 419.08 | 414.30 | 417.24 | 167810 |
2021-10-11 | 418.84 | 420.39 | 413.66 | 413.88 | 180626 |
2021-10-12 | 414.00 | 426.77 | 413.91 | 421.13 | 263564 |
2021-10-13 | 422.68 | 423.84 | 417.72 | 421.59 | 218327 |
2021-10-14 | 424.12 | 428.16 | 422.80 | 427.39 | 198021 |
2021-10-15 | 431.42 | 431.42 | 428.48 | 429.05 | 221050 |
2021-10-18 | 426.13 | 432.38 | 426.13 | 430.87 | 179045 |
2021-10-19 | 433.25 | 437.86 | 431.39 | 436.32 | 168951 |
2021-10-20 | 437.23 | 438.48 | 435.93 | 437.14 | 120863 |
2021-10-21 | 436.55 | 438.40 | 435.02 | 437.80 | 123622 |
2021-10-22 | 439.39 | 441.85 | 436.75 | 437.04 | 143106 |
2021-10-25 | 437.04 | 439.95 | 435.63 | 435.83 | 199492 |
2021-10-26 | 436.06 | 436.06 | 430.49 | 430.64 | 184699 |
2021-10-27 | 430.81 | 431.73 | 421.98 | 424.53 | 288768 |
2021-10-28 | 426.81 | 431.75 | 425.23 | 430.76 | 248687 |
2021-10-29 | 449.54 | 466.11 | 445.00 | 463.11 | 666016 |
2021-11-01 | 465.00 | 472.04 | 461.02 | 467.92 | 274261 |
2021-11-02 | 470.40 | 474.75 | 468.08 | 470.93 | 243005 |
2021-11-03 | 470.38 | 476.64 | 468.69 | 474.44 | 274684 |
2021-11-04 | 475.49 | 484.03 | 474.01 | 478.21 | 269572 |
2021-11-05 | 479.29 | 483.51 | 472.26 | 472.93 | 218953 |
2021-11-08 | 475.48 | 475.48 | 468.33 | 474.94 | 191923 |
2021-11-09 | 474.50 | 483.16 | 474.50 | 482.13 | 275140 |
2021-11-10 | 482.93 | 484.00 | 477.68 | 481.01 | 124025 |
2021-11-11 | 480.48 | 484.77 | 476.89 | 484.61 | 177970 |
2021-11-12 | 486.48 | 491.27 | 483.74 | 489.83 | 120130 |
2021-11-15 | 490.33 | 491.38 | 484.25 | 484.42 | 189552 |
2021-11-16 | 485.47 | 494.22 | 485.47 | 489.92 | 147146 |
2021-11-17 | 490.00 | 490.00 | 483.25 | 486.58 | 151269 |
2021-11-18 | 488.10 | 488.10 | 481.02 | 482.27 | 161534 |
2021-11-19 | 483.37 | 485.47 | 479.84 | 482.62 | 213571 |
2021-11-22 | 484.20 | 495.78 | 481.81 | 492.75 | 279870 |
2021-11-23 | 493.49 | 499.00 | 489.20 | 498.00 | 209119 |
2021-11-24 | 498.01 | 501.05 | 496.36 | 498.44 | 215822 |
2021-11-26 | 492.06 | 495.74 | 488.05 | 489.54 | 172815 |
2021-11-29 | 494.30 | 497.90 | 488.76 | 495.58 | 169306 |
2021-11-30 | 492.95 | 493.68 | 479.68 | 481.41 | 510798 |
2021-12-01 | 486.69 | 489.57 | 476.89 | 477.26 | 305690 |
2021-12-02 | 479.30 | 491.19 | 478.20 | 488.01 | 190301 |
2021-12-03 | 489.71 | 492.13 | 483.04 | 491.44 | 300693 |
2021-12-06 | 495.08 | 502.32 | 492.76 | 499.95 | 297505 |
2021-12-07 | 501.70 | 510.42 | 501.70 | 507.72 | 200094 |
2021-12-08 | 506.32 | 507.59 | 500.55 | 505.70 | 182246 |
2021-12-09 | 505.54 | 505.54 | 502.26 | 503.55 | 231276 |
2021-12-10 | 507.74 | 514.60 | 503.29 | 513.67 | 187890 |
2021-12-13 | 514.00 | 514.00 | 504.81 | 506.85 | 216331 |
2021-12-14 | 505.62 | 509.05 | 502.58 | 507.76 | 151875 |
2021-12-15 | 511.36 | 515.33 | 505.76 | 513.95 | 195787 |
2021-12-16 | 516.16 | 516.35 | 503.57 | 508.33 | 267282 |
2021-12-17 | 507.78 | 510.39 | 490.83 | 492.89 | 588503 |
2021-12-20 | 488.53 | 490.73 | 480.21 | 489.33 | 269721 |
2021-12-21 | 492.51 | 497.49 | 490.64 | 496.79 | 256626 |
2021-12-22 | 497.39 | 500.81 | 497.21 | 499.17 | 229946 |
2021-12-23 | 499.98 | 508.44 | 499.98 | 503.01 | 223848 |
2021-12-27 | 505.82 | 516.45 | 505.82 | 516.15 | 147032 |
2021-12-28 | 516.88 | 521.15 | 516.43 | 520.87 | 155218 |
2021-12-29 | 520.87 | 527.06 | 520.87 | 525.39 | 155241 |
2021-12-30 | 524.64 | 525.91 | 516.61 | 516.66 | 108644 |
2021-12-31 | 516.00 | 521.23 | 515.00 | 518.24 | 139806 |
2022-01-03 | 517.51 | 521.39 | 504.42 | 510.20 | 203651 |
2022-01-04 | 508.38 | 523.22 | 508.38 | 520.47 | 198407 |
2022-01-05 | 519.70 | 523.91 | 508.17 | 508.35 | 236444 |
2022-01-06 | 509.86 | 514.47 | 506.39 | 510.13 | 206253 |
2022-01-07 | 509.00 | 510.99 | 505.44 | 505.64 | 175091 |
2022-01-10 | 501.69 | 502.13 | 495.36 | 500.10 | 196942 |
2022-01-11 | 500.10 | 506.58 | 491.26 | 505.98 | 194656 |
2022-01-12 | 508.65 | 515.04 | 507.63 | 509.44 | 243965 |
2022-01-13 | 511.90 | 516.24 | 505.80 | 508.17 | 239532 |
2022-01-14 | 504.22 | 505.84 | 490.98 | 504.56 | 307072 |
2022-01-18 | 500.57 | 515.61 | 491.78 | 506.83 | 361959 |
2022-01-19 | 513.08 | 513.08 | 496.50 | 497.31 | 183746 |
2022-01-20 | 498.03 | 502.77 | 490.23 | 490.96 | 252672 |
2022-01-21 | 491.79 | 502.76 | 490.24 | 492.95 | 262788 |
2022-01-24 | 486.76 | 494.42 | 479.69 | 494.05 | 335818 |
2022-01-25 | 487.40 | 490.53 | 476.00 | 486.26 | 297632 |
2022-01-26 | 488.13 | 493.13 | 477.12 | 481.02 | 625774 |
2022-01-27 | 485.94 | 488.09 | 477.06 | 481.58 | 313090 |
2022-01-28 | 482.36 | 495.75 | 475.70 | 495.00 | 233573 |
2022-01-31 | 491.01 | 496.69 | 488.18 | 495.11 | 515258 |
2022-02-01 | 499.11 | 502.99 | 490.07 | 494.98 | 249793 |
2022-02-02 | 495.00 | 503.11 | 490.64 | 501.14 | 358554 |
2022-02-03 | 513.40 | 525.43 | 506.57 | 507.58 | 565667 |
2022-02-04 | 506.32 | 510.50 | 486.98 | 487.68 | 456100 |
2022-02-07 | 487.86 | 488.96 | 477.03 | 478.32 | 356514 |
2022-02-08 | 479.47 | 483.99 | 476.44 | 482.31 | 316282 |
2022-02-09 | 486.07 | 492.88 | 481.27 | 489.23 | 293639 |
2022-02-10 | 481.98 | 483.76 | 469.43 | 471.90 | 388892 |
2022-02-11 | 471.90 | 472.36 | 458.90 | 467.69 | 457567 |
2022-02-14 | 466.17 | 470.90 | 462.28 | 466.39 | 271406 |
2022-02-15 | 471.50 | 473.19 | 467.41 | 469.64 | 226886 |
2022-02-16 | 468.07 | 475.44 | 465.96 | 474.80 | 174833 |
2022-02-17 | 473.18 | 475.64 | 467.22 | 471.37 | 295676 |
2022-02-18 | 469.77 | 476.42 | 468.09 | 473.93 | 238816 |
2022-02-22 | 474.06 | 476.48 | 467.90 | 472.19 | 341027 |
2022-02-23 | 473.84 | 477.94 | 461.85 | 462.39 | 322405 |
2022-02-24 | 455.73 | 467.00 | 453.67 | 466.28 | 494314 |
2022-02-25 | 466.71 | 477.01 | 465.20 | 476.71 | 232022 |
2022-02-28 | 470.17 | 477.18 | 468.01 | 477.06 | 378062 |
2022-03-01 | 476.89 | 479.98 | 462.48 | 466.37 | 310625 |
2022-03-02 | 468.33 | 482.41 | 466.38 | 480.84 | 327462 |
2022-03-03 | 483.42 | 486.05 | 479.94 | 481.30 | 344618 |
2022-03-04 | 476.09 | 488.11 | 472.64 | 488.01 | 280964 |
2022-03-07 | 482.94 | 505.84 | 482.31 | 490.97 | 406766 |
2022-03-08 | 493.81 | 503.49 | 489.24 | 490.08 | 266505 |
2022-03-09 | 496.00 | 498.51 | 486.85 | 487.41 | 254045 |
2022-03-10 | 480.75 | 486.21 | 472.32 | 484.75 | 261634 |
2022-03-11 | 486.99 | 489.48 | 471.76 | 472.26 | 283345 |
2022-03-14 | 473.27 | 487.48 | 469.95 | 483.40 | 319854 |
2022-03-15 | 490.33 | 499.87 | 487.78 | 497.75 | 298826 |
2022-03-16 | 501.89 | 507.32 | 482.73 | 491.18 | 260526 |
2022-03-17 | 491.20 | 500.30 | 489.12 | 498.09 | 191983 |
2022-03-18 | 498.03 | 502.85 | 488.15 | 501.95 | 455098 |
2022-03-21 | 505.89 | 507.14 | 501.53 | 506.26 | 228613 |
2022-03-22 | 506.06 | 507.93 | 499.94 | 502.72 | 241305 |
2022-03-23 | 499.90 | 505.90 | 495.26 | 504.82 | 432147 |
2022-03-24 | 507.70 | 509.14 | 498.56 | 501.24 | 307314 |
2022-03-25 | 505.25 | 507.59 | 500.36 | 506.35 | 202857 |
2022-03-28 | 505.24 | 513.25 | 502.52 | 513.10 | 270669 |
2022-03-29 | 516.18 | 520.25 | 509.55 | 518.87 | 210793 |
2022-03-30 | 518.80 | 524.27 | 514.23 | 520.64 | 167320 |
2022-03-31 | 519.95 | 526.02 | 515.79 | 515.79 | 320513 |
2022-04-01 | 519.03 | 520.00 | 507.60 | 517.55 | 255406 |
2022-04-04 | 517.42 | 519.55 | 513.35 | 519.33 | 190348 |
2022-04-05 | 516.75 | 525.17 | 515.34 | 518.85 | 235310 |
2022-04-06 | 517.32 | 526.91 | 515.86 | 526.12 | 294562 |
2022-04-07 | 526.71 | 527.12 | 516.51 | 521.42 | 345658 |
2022-04-08 | 521.01 | 524.26 | 514.54 | 518.55 | 249709 |
2022-04-11 | 517.79 | 522.66 | 515.95 | 518.66 | 177083 |
2022-04-12 | 518.12 | 529.54 | 518.12 | 523.50 | 287036 |
2022-04-13 | 523.25 | 529.91 | 522.50 | 527.11 | 228554 |
2022-04-14 | 517.96 | 520.84 | 491.33 | 491.43 | 532653 |
2022-04-18 | 488.62 | 494.93 | 487.01 | 490.58 | 287765 |
2022-04-19 | 493.49 | 508.95 | 490.13 | 507.73 | 308659 |
2022-04-20 | 511.93 | 520.49 | 510.63 | 511.28 | 229104 |
2022-04-21 | 515.12 | 519.91 | 506.76 | 511.99 | 245017 |
2022-04-22 | 509.02 | 510.85 | 499.10 | 499.34 | 225836 |
2022-04-25 | 496.34 | 496.34 | 482.12 | 492.19 | 426771 |
2022-04-26 | 489.50 | 496.24 | 485.85 | 492.13 | 318066 |
2022-04-27 | 492.13 | 502.71 | 491.95 | 495.71 | 529639 |
2022-04-28 | 503.32 | 519.81 | 501.36 | 514.93 | 450185 |
2022-04-29 | 514.07 | 516.67 | 498.35 | 500.03 | 422549 |
2022-05-02 | 504.41 | 507.76 | 480.98 | 490.82 | 387495 |
2022-05-03 | 491.96 | 492.31 | 480.66 | 483.99 | 452474 |
2022-05-04 | 485.51 | 505.71 | 485.50 | 505.05 | 442568 |
2022-05-05 | 499.17 | 501.51 | 478.04 | 481.42 | 321766 |
2022-05-06 | 476.59 | 481.90 | 470.35 | 477.92 | 299701 |
2022-05-09 | 472.14 | 480.02 | 472.14 | 476.82 | 387496 |
2022-05-10 | 479.68 | 479.68 | 463.82 | 469.33 | 265111 |
2022-05-11 | 469.94 | 471.98 | 457.27 | 459.18 | 430982 |
2022-05-12 | 457.42 | 471.53 | 455.61 | 469.24 | 373240 |
2022-05-13 | 473.05 | 478.83 | 470.16 | 477.33 | 344957 |
2022-05-16 | 475.75 | 477.02 | 466.59 | 473.96 | 244070 |
2022-05-17 | 480.55 | 484.19 | 474.95 | 482.19 | 201372 |
2022-05-18 | 476.42 | 477.61 | 465.04 | 465.78 | 316851 |
2022-05-19 | 461.14 | 472.42 | 458.12 | 466.96 | 300262 |
2022-05-20 | 470.35 | 472.34 | 458.39 | 464.54 | 270612 |
2022-05-23 | 469.98 | 472.24 | 463.46 | 467.10 | 209476 |
2022-05-24 | 466.77 | 473.78 | 462.57 | 472.01 | 248806 |
2022-05-25 | 468.11 | 472.77 | 464.57 | 469.26 | 282582 |
2022-05-26 | 473.71 | 480.61 | 471.49 | 477.43 | 207891 |
2022-05-27 | 479.98 | 490.41 | 479.98 | 490.39 | 202820 |
2022-05-31 | 485.83 | 489.20 | 479.92 | 487.07 | 454274 |
2022-06-01 | 488.40 | 496.90 | 482.20 | 494.39 | 274458 |
2022-06-02 | 496.00 | 501.90 | 493.73 | 498.68 | 192089 |
2022-06-03 | 496.59 | 501.47 | 493.74 | 496.28 | 234643 |
2022-06-06 | 498.78 | 501.83 | 496.42 | 498.73 | 161135 |
2022-06-07 | 494.66 | 507.21 | 491.89 | 507.17 | 176300 |
2022-06-08 | 503.83 | 508.77 | 497.65 | 498.50 | 210867 |
2022-06-09 | 499.15 | 503.33 | 494.29 | 494.42 | 176247 |
2022-06-10 | 490.79 | 493.68 | 483.05 | 488.74 | 334136 |
2022-06-13 | 482.28 | 484.94 | 470.97 | 478.19 | 384474 |
2022-06-14 | 476.57 | 480.99 | 466.40 | 469.90 | 267158 |
2022-06-15 | 471.80 | 478.16 | 467.04 | 473.06 | 397597 |
2022-06-16 | 464.24 | 469.39 | 453.64 | 455.69 | 460976 |
2022-06-17 | 452.66 | 455.38 | 440.48 | 442.09 | 582952 |
2022-06-21 | 447.32 | 452.49 | 446.00 | 449.84 | 294832 |
2022-06-22 | 442.00 | 450.89 | 442.00 | 449.56 | 318421 |
2022-06-23 | 450.43 | 452.17 | 441.46 | 446.08 | 239654 |
2022-06-24 | 451.48 | 461.35 | 449.87 | 460.95 | 348300 |
2022-06-27 | 461.73 | 467.09 | 459.93 | 464.15 | 181428 |
2022-06-28 | 464.89 | 468.99 | 449.59 | 450.65 | 311469 |
2022-06-29 | 452.44 | 454.60 | 447.29 | 453.95 | 211344 |
2022-06-30 | 449.65 | 458.20 | 446.66 | 454.43 | 312458 |
2022-07-01 | 455.33 | 463.69 | 451.08 | 461.31 | 281095 |
2022-07-05 | 454.89 | 456.67 | 446.72 | 455.17 | 357823 |
2022-07-06 | 457.12 | 472.97 | 457.12 | 470.12 | 421665 |
2022-07-07 | 470.96 | 474.21 | 467.36 | 473.82 | 265526 |
2022-07-08 | 474.22 | 477.44 | 468.71 | 475.13 | 213512 |
2022-07-11 | 472.55 | 478.91 | 472.55 | 477.71 | 248589 |
2022-07-12 | 474.44 | 483.01 | 472.36 | 474.17 | 314213 |
2022-07-13 | 464.65 | 464.65 | 453.87 | 454.35 | 635253 |
2022-07-14 | 445.90 | 457.23 | 441.63 | 456.35 | 336614 |
2022-07-15 | 462.97 | 463.56 | 455.63 | 457.40 | 314259 |
2022-07-18 | 458.67 | 461.66 | 452.46 | 453.26 | 358477 |
2022-07-19 | 458.94 | 467.62 | 456.62 | 465.93 | 292860 |
2022-07-20 | 466.81 | 472.03 | 462.62 | 471.45 | 212508 |
2022-07-21 | 470.25 | 473.45 | 466.44 | 473.32 | 258659 |
2022-07-22 | 475.89 | 478.95 | 471.01 | 473.88 | 220186 |
2022-07-25 | 473.40 | 482.48 | 471.65 | 482.12 | 214126 |
2022-07-26 | 479.91 | 480.54 | 473.67 | 479.57 | 272164 |
2022-07-27 | 478.62 | 489.74 | 472.99 | 487.61 | 390743 |
2022-07-28 | 491.20 | 502.92 | 488.94 | 501.88 | 480014 |
2022-07-29 | 520.00 | 544.82 | 519.11 | 543.53 | 773745 |
2022-08-01 | 540.99 | 553.53 | 535.50 | 549.60 | 450449 |
2022-08-02 | 550.00 | 550.05 | 539.29 | 540.25 | 376399 |
2022-08-03 | 541.00 | 545.57 | 535.09 | 543.02 | 318615 |
2022-08-04 | 544.66 | 547.09 | 541.01 | 541.62 | 202603 |
2022-08-05 | 537.10 | 556.44 | 537.10 | 556.02 | 327749 |
2022-08-08 | 559.95 | 564.03 | 557.82 | 562.29 | 260730 |
2022-08-09 | 560.00 | 566.31 | 557.30 | 557.97 | 238917 |
2022-08-10 | 567.15 | 569.75 | 563.48 | 564.97 | 241768 |
2022-08-11 | 567.51 | 571.83 | 565.65 | 566.36 | 206210 |
2022-08-12 | 567.00 | 580.26 | 567.00 | 579.88 | 209204 |
2022-08-15 | 574.34 | 588.43 | 573.57 | 582.80 | 257848 |
2022-08-16 | 580.13 | 588.62 | 580.13 | 584.19 | 200333 |
2022-08-17 | 579.63 | 587.36 | 578.11 | 583.68 | 252328 |
2022-08-18 | 585.98 | 588.36 | 582.62 | 585.57 | 215536 |
2022-08-19 | 584.09 | 584.58 | 579.11 | 583.91 | 183574 |
2022-08-22 | 577.73 | 580.46 | 571.62 | 572.45 | 210228 |
2022-08-23 | 571.18 | 579.66 | 571.18 | 576.74 | 202694 |
2022-08-24 | 577.97 | 579.28 | 574.19 | 579.04 | 206998 |
2022-08-25 | 579.98 | 584.26 | 576.73 | 583.28 | 184611 |
2022-08-26 | 582.68 | 584.36 | 565.91 | 566.24 | 233627 |
2022-08-29 | 560.16 | 569.21 | 558.67 | 565.45 | 200876 |
2022-08-30 | 562.32 | 562.76 | 550.14 | 556.39 | 328643 |
2022-08-31 | 555.81 | 560.46 | 552.59 | 554.94 | 367117 |
2022-09-01 | 552.12 | 558.94 | 550.90 | 557.05 | 292657 |
2022-09-02 | 560.20 | 565.82 | 552.52 | 555.31 | 196110 |
2022-09-06 | 555.82 | 562.36 | 552.22 | 561.40 | 336943 |
2022-09-07 | 562.68 | 575.49 | 559.21 | 573.78 | 290411 |
2022-09-08 | 571.84 | 573.58 | 565.69 | 570.79 | 210272 |
2022-09-09 | 576.66 | 577.08 | 570.45 | 572.74 | 273027 |
2022-09-12 | 573.22 | 573.56 | 563.86 | 568.10 | 295641 |
2022-09-13 | 560.00 | 563.99 | 554.47 | 557.15 | 484174 |
2022-09-14 | 557.77 | 559.75 | 544.73 | 548.24 | 334129 |
2022-09-15 | 547.59 | 550.44 | 531.10 | 532.83 | 405478 |
2022-09-16 | 529.96 | 531.77 | 519.99 | 526.16 | 1093383 |
2022-09-19 | 522.27 | 536.35 | 522.27 | 535.10 | 411461 |
2022-09-20 | 528.73 | 534.33 | 524.11 | 531.00 | 352374 |
2022-09-21 | 538.91 | 542.29 | 516.73 | 516.75 | 557731 |
2022-09-22 | 516.75 | 516.98 | 501.01 | 504.24 | 520992 |
2022-09-23 | 498.96 | 502.96 | 490.72 | 494.85 | 509783 |
2022-09-26 | 494.59 | 498.49 | 487.41 | 489.34 | 401978 |
2022-09-27 | 494.79 | 496.98 | 483.19 | 487.10 | 366144 |
2022-09-28 | 491.84 | 496.52 | 483.59 | 493.83 | 478741 |
2022-09-29 | 490.14 | 490.93 | 484.88 | 486.90 | 329350 |
2022-09-30 | 489.66 | 493.56 | 484.52 | 489.19 | 538190 |
2022-10-03 | 496.24 | 509.08 | 494.86 | 506.82 | 308994 |
2022-10-04 | 514.69 | 522.37 | 514.69 | 521.23 | 300522 |
2022-10-05 | 517.66 | 525.31 | 515.00 | 518.76 | 235169 |
2022-10-06 | 516.22 | 521.17 | 508.55 | 509.59 | 231331 |
2022-10-07 | 506.53 | 506.53 | 497.79 | 500.92 | 291691 |
2022-10-10 | 504.41 | 508.19 | 498.22 | 504.12 | 191743 |
2022-10-11 | 502.84 | 514.97 | 502.84 | 514.09 | 389117 |
2022-10-12 | 518.80 | 518.80 | 505.97 | 506.24 | 364279 |
2022-10-13 | 494.32 | 520.52 | 488.24 | 518.39 | 378247 |
2022-10-14 | 521.56 | 523.41 | 499.84 | 501.17 | 264541 |
2022-10-17 | 510.78 | 519.16 | 510.78 | 517.23 | 282042 |
2022-10-18 | 528.03 | 532.49 | 520.60 | 531.62 | 281456 |
2022-10-19 | 525.95 | 530.22 | 515.97 | 521.13 | 193694 |
2022-10-20 | 521.68 | 521.68 | 503.61 | 509.19 | 327107 |
2022-10-21 | 511.94 | 522.08 | 508.21 | 519.68 | 263258 |
2022-10-24 | 524.47 | 529.93 | 521.33 | 525.11 | 188296 |
2022-10-25 | 522.98 | 532.35 | 521.61 | 530.80 | 238402 |
2022-10-26 | 534.95 | 538.68 | 524.00 | 531.13 | 296019 |
2022-10-27 | 534.78 | 543.90 | 532.15 | 537.67 | 457388 |
2022-10-28 | 545.00 | 575.88 | 545.00 | 575.88 | 650424 |
2022-10-31 | 576.12 | 587.31 | 576.12 | 584.35 | 517574 |
2022-11-01 | 589.42 | 595.39 | 578.71 | 592.70 | 284162 |
2022-11-02 | 590.63 | 601.98 | 582.89 | 583.98 | 342377 |
2022-11-03 | 577.31 | 603.09 | 571.83 | 594.40 | 402923 |
2022-11-04 | 600.68 | 603.85 | 583.82 | 593.64 | 293072 |
2022-11-07 | 593.82 | 596.42 | 590.61 | 595.35 | 219447 |
2022-11-08 | 594.74 | 606.12 | 593.38 | 600.66 | 362025 |
2022-11-09 | 598.41 | 604.90 | 590.73 | 589.29 | 234044 |
2022-11-10 | 608.61 | 612.06 | 601.44 | 608.38 | 352591 |
2022-11-11 | 607.77 | 609.69 | 581.59 | 586.52 | 448221 |
2022-11-14 | 580.00 | 599.16 | 580.00 | 585.00 | 374989 |
2022-11-15 | 584.27 | 585.85 | 576.46 | 581.81 | 399739 |
2022-11-16 | 583.98 | 594.40 | 583.86 | 588.89 | 235676 |
2022-11-17 | 584.10 | 594.91 | 581.92 | 593.95 | 290756 |
2022-11-18 | 599.91 | 601.33 | 593.06 | 597.03 | 216223 |
2022-11-21 | 596.12 | 605.16 | 596.12 | 600.62 | 224065 |
2022-11-22 | 605.20 | 611.02 | 599.92 | 605.47 | 210997 |
2022-11-23 | 605.53 | 608.67 | 602.95 | 604.32 | 144347 |
2022-11-25 | 606.82 | 608.40 | 601.26 | 604.25 | 71435 |
2022-11-28 | 600.87 | 603.59 | 593.42 | 594.56 | 168644 |
2022-11-29 | 593.95 | 596.80 | 588.68 | 590.99 | 191548 |
2022-11-30 | 587.71 | 604.45 | 582.92 | 603.06 | 641541 |
2022-12-01 | 605.19 | 605.19 | 597.05 | 603.18 | 246596 |
2022-12-02 | 598.62 | 604.01 | 593.30 | 602.08 | 298265 |
2022-12-05 | 595.83 | 598.16 | 584.81 | 586.45 | 251907 |
2022-12-06 | 588.11 | 591.45 | 575.96 | 580.34 | 309869 |
2022-12-07 | 579.42 | 592.21 | 577.62 | 586.41 | 275328 |
2022-12-08 | 589.98 | 597.82 | 589.92 | 593.25 | 349271 |
2022-12-09 | 593.76 | 597.50 | 587.30 | 588.06 | 172297 |
2022-12-12 | 590.12 | 593.46 | 585.48 | 593.46 | 249547 |
2022-12-13 | 605.95 | 605.95 | 576.72 | 584.93 | 392431 |
2022-12-14 | 585.38 | 588.00 | 570.27 | 576.02 | 529831 |
2022-12-15 | 570.77 | 572.17 | 557.82 | 561.53 | 396607 |
2022-12-16 | 555.50 | 559.63 | 551.47 | 558.65 | 770647 |
2022-12-19 | 558.89 | 565.52 | 557.27 | 561.27 | 287863 |
2022-12-20 | 561.00 | 566.78 | 559.69 | 562.74 | 340215 |
2022-12-21 | 566.10 | 568.43 | 562.12 | 567.42 | 181755 |
2022-12-22 | 563.00 | 563.00 | 552.09 | 561.37 | 205692 |
2022-12-23 | 562.02 | 567.47 | 561.00 | 565.10 | 110389 |
2022-12-27 | 569.27 | 569.27 | 561.82 | 565.33 | 229474 |
2022-12-28 | 566.42 | 567.86 | 555.77 | 557.06 | 155532 |
2022-12-29 | 559.58 | 563.82 | 557.85 | 562.22 | 177495 |
2022-12-30 | 561.52 | 561.99 | 550.85 | 556.25 | 177637 |
2023-01-03 | 558.54 | 559.12 | 549.08 | 555.93 | 271114 |
2023-01-04 | 556.31 | 561.22 | 544.91 | 554.03 | 238426 |
2023-01-05 | 552.46 | 556.33 | 534.01 | 537.53 | 297193 |
2023-01-06 | 545.19 | 553.84 | 543.46 | 552.73 | 210889 |
2023-01-09 | 556.75 | 572.16 | 553.85 | 557.63 | 293515 |
2023-01-10 | 557.63 | 567.88 | 557.63 | 563.92 | 276213 |
2023-01-11 | 566.08 | 582.28 | 566.05 | 582.28 | 357788 |
2023-01-12 | 582.51 | 586.39 | 570.19 | 572.54 | 237306 |
2023-01-13 | 566.43 | 574.14 | 563.68 | 573.86 | 167063 |
2023-01-17 | 578.22 | 579.78 | 571.18 | 571.67 | 362538 |
2023-01-18 | 573.02 | 577.39 | 567.83 | 570.67 | 244822 |
2023-01-19 | 570.10 | 573.83 | 547.05 | 547.73 | 448340 |
2023-01-20 | 546.78 | 561.69 | 544.95 | 560.24 | 274010 |
2023-01-23 | 560.19 | 569.36 | 560.17 | 561.72 | 183464 |
2023-01-24 | 565.98 | 571.49 | 556.77 | 570.83 | 142456 |
2023-01-25 | 564.68 | 568.51 | 557.68 | 559.85 | 217234 |
2023-01-26 | 563.00 | 569.89 | 558.80 | 564.93 | 249293 |
2023-01-27 | 565.22 | 573.72 | 565.22 | 571.79 | 158757 |
2023-01-30 | 569.97 | 585.87 | 569.95 | 575.32 | 401495 |
2023-01-31 | 577.33 | 590.45 | 573.71 | 589.48 | 470138 |
2023-02-01 | 584.63 | 604.49 | 584.63 | 598.05 | 502361 |
2023-02-02 | 638.08 | 676.12 | 628.18 | 675.57 | 988828 |
2023-02-03 | 672.08 | 685.23 | 662.76 | 675.81 | 465690 |
2023-02-06 | 675.81 | 683.89 | 671.51 | 674.28 | 409063 |
2023-02-07 | 668.45 | 679.91 | 660.21 | 678.28 | 284424 |
2023-02-08 | 674.88 | 680.11 | 663.53 | 663.77 | 310653 |
2023-02-09 | 664.82 | 669.37 | 658.32 | 659.39 | 254812 |
2023-02-10 | 656.38 | 657.21 | 649.20 | 656.49 | 386287 |
2023-02-13 | 659.37 | 670.17 | 656.66 | 668.57 | 238345 |
2023-02-14 | 665.28 | 673.74 | 659.45 | 666.54 | 203199 |
2023-02-15 | 662.73 | 674.19 | 660.75 | 672.67 | 181457 |
2023-02-16 | 667.24 | 675.58 | 665.32 | 670.09 | 192986 |
2023-02-17 | 670.67 | 682.74 | 669.71 | 677.35 | 324023 |
2023-02-21 | 670.05 | 674.12 | 656.15 | 656.19 | 249180 |
2023-02-22 | 657.59 | 661.02 | 654.45 | 657.70 | 204219 |
2023-02-23 | 659.98 | 661.20 | 650.71 | 657.94 | 195550 |
2023-02-24 | 657.93 | 665.71 | 652.25 | 664.10 | 215345 |
2023-02-27 | 667.88 | 679.93 | 666.30 | 675.02 | 326185 |
2023-02-28 | 672.66 | 679.58 | 667.50 | 668.43 | 391818 |
2023-03-01 | 667.00 | 678.40 | 666.31 | 671.01 | 229961 |
2023-03-02 | 671.50 | 686.88 | 670.23 | 684.50 | 215748 |
2023-03-03 | 690.59 | 697.91 | 686.59 | 697.59 | 346712 |
2023-03-06 | 696.56 | 709.21 | 696.56 | 699.65 | 341130 |
2023-03-07 | 698.66 | 706.89 | 693.59 | 694.67 | 230705 |
2023-03-08 | 693.42 | 702.31 | 693.42 | 700.40 | 221103 |
2023-03-09 | 703.06 | 704.89 | 690.34 | 693.01 | 192065 |
2023-03-10 | 694.14 | 694.14 | 674.03 | 677.88 | 238574 |
2023-03-13 | 673.84 | 685.74 | 668.47 | 674.86 | 285238 |
2023-03-14 | 683.33 | 690.98 | 676.82 | 686.13 | 297069 |
2023-03-15 | 674.74 | 676.92 | 656.17 | 667.74 | 469905 |
2023-03-16 | 663.09 | 683.83 | 663.09 | 681.33 | 335023 |
2023-03-17 | 680.43 | 681.29 | 662.00 | 663.50 | 517323 |
2023-03-20 | 667.35 | 676.48 | 667.35 | 673.89 | 317850 |
2023-03-21 | 681.69 | 683.11 | 674.02 | 680.82 | 384991 |
2023-03-22 | 677.12 | 686.69 | 668.11 | 668.61 | 223862 |
2023-03-23 | 668.41 | 675.60 | 659.22 | 665.38 | 235292 |
2023-03-24 | 661.68 | 668.83 | 650.46 | 663.60 | 270307 |
2023-03-27 | 668.55 | 673.17 | 665.11 | 671.66 | 179644 |
2023-03-28 | 671.11 | 677.28 | 666.41 | 675.84 | 150000 |
2023-03-29 | 681.79 | 681.79 | 671.27 | 675.04 | 221983 |
2023-03-30 | 677.64 | 678.48 | 667.89 | 669.27 | 202998 |
2023-03-31 | 673.30 | 689.74 | 672.81 | 688.81 | 305173 |
2023-04-03 | 685.16 | 687.20 | 677.30 | 683.17 | 282616 |
2023-04-04 | 681.97 | 686.70 | 652.80 | 656.68 | 333756 |
2023-04-05 | 650.57 | 653.17 | 632.26 | 646.25 | 460959 |
2023-04-06 | 642.00 | 648.57 | 637.42 | 641.66 | 318621 |
2023-04-10 | 641.30 | 653.61 | 639.60 | 651.46 | 227978 |
2023-04-11 | 652.28 | 655.99 | 647.18 | 648.40 | 246518 |
2023-04-12 | 654.39 | 663.87 | 650.72 | 655.38 | 272889 |
2023-04-13 | 647.87 | 651.26 | 625.97 | 646.69 | 418289 |
2023-04-14 | 645.65 | 659.82 | 645.65 | 651.11 | 281468 |
2023-04-17 | 653.99 | 661.20 | 652.48 | 660.82 | 228352 |
2023-04-18 | 664.59 | 666.36 | 656.71 | 666.34 | 287907 |
2023-04-19 | 664.06 | 667.87 | 658.23 | 665.43 | 177605 |
2023-04-20 | 663.01 | 671.87 | 659.83 | 667.17 | 180214 |
2023-04-21 | 668.99 | 670.62 | 664.14 | 670.11 | 192334 |
2023-04-24 | 672.15 | 678.33 | 671.78 | 675.32 | 203917 |
2023-04-25 | 674.72 | 678.00 | 668.98 | 671.83 | 208526 |
2023-04-26 | 666.09 | 669.59 | 659.81 | 659.82 | 342460 |
2023-04-27 | 679.71 | 696.60 | 672.30 | 696.36 | 535939 |
2023-04-28 | 698.69 | 698.69 | 689.51 | 695.57 | 448926 |
2023-05-01 | 697.98 | 703.87 | 695.33 | 695.96 | 267245 |
2023-05-02 | 693.00 | 695.63 | 680.98 | 688.81 | 222102 |
2023-05-03 | 692.77 | 697.41 | 681.20 | 683.61 | 363876 |
2023-05-04 | 681.71 | 681.71 | 662.61 | 665.64 | 248102 |
2023-05-05 | 669.98 | 678.18 | 669.67 | 675.51 | 236715 |
2023-05-08 | 674.98 | 679.04 | 671.16 | 678.22 | 180231 |
2023-05-09 | 677.02 | 685.89 | 677.01 | 684.51 | 192825 |
2023-05-10 | 690.91 | 690.91 | 672.46 | 681.46 | 180724 |
2023-05-11 | 677.43 | 684.49 | 674.23 | 684.37 | 280232 |
2023-05-12 | 686.31 | 691.34 | 677.63 | 684.62 | 176802 |
2023-05-15 | 682.12 | 682.28 | 668.99 | 670.39 | 263704 |
2023-05-16 | 666.77 | 670.00 | 659.90 | 664.26 | 231569 |
2023-05-17 | 668.35 | 673.28 | 663.91 | 671.27 | 178686 |
2023-05-18 | 673.56 | 680.18 | 669.97 | 679.29 | 149020 |
2023-05-19 | 683.76 | 686.51 | 677.60 | 681.78 | 260108 |
2023-05-22 | 681.57 | 683.98 | 669.45 | 671.30 | 266715 |
2023-05-23 | 666.58 | 668.88 | 659.37 | 659.64 | 269780 |
2023-05-24 | 661.40 | 661.40 | 653.62 | 656.58 | 250915 |
2023-05-25 | 660.04 | 660.98 | 654.50 | 659.61 | 286236 |
2023-05-26 | 660.47 | 665.92 | 655.07 | 664.23 | 200619 |
2023-05-30 | 664.23 | 664.45 | 652.31 | 654.06 | 309225 |
2023-05-31 | 652.30 | 653.27 | 647.07 | 649.02 | 573463 |
2023-06-01 | 650.55 | 655.80 | 641.95 | 655.31 | 264796 |
2023-06-02 | 657.64 | 678.65 | 654.65 | 677.77 | 384661 |
2023-06-05 | 677.44 | 679.28 | 673.20 | 677.77 | 242391 |
2023-06-06 | 668.28 | 686.57 | 661.01 | 685.81 | 556646 |
2023-06-07 | 686.48 | 697.88 | 683.84 | 697.84 | 271529 |
2023-06-08 | 696.89 | 707.39 | 694.22 | 704.98 | 265976 |
2023-06-09 | 707.04 | 708.40 | 695.99 | 706.48 | 230594 |
2023-06-12 | 708.79 | 723.33 | 705.21 | 722.33 | 296549 |
2023-06-13 | 721.32 | 738.88 | 721.32 | 736.98 | 307675 |
2023-06-14 | 735.88 | 740.31 | 723.74 | 727.07 | 240017 |
2023-06-15 | 726.99 | 745.73 | 723.80 | 743.89 | 254349 |
2023-06-16 | 744.29 | 748.76 | 731.30 | 732.43 | 419451 |
2023-06-20 | 730.00 | 736.52 | 725.53 | 730.68 | 274119 |
2023-06-21 | 729.65 | 743.54 | 728.61 | 742.10 | 292222 |
2023-06-22 | 742.36 | 743.50 | 735.26 | 735.93 | 238578 |
2023-06-23 | 732.77 | 741.15 | 729.95 | 737.90 | 293241 |
2023-06-26 | 736.95 | 751.22 | 736.95 | 748.09 | 183356 |
2023-06-27 | 749.78 | 771.34 | 748.19 | 770.50 | 287976 |
2023-06-28 | 768.22 | 778.16 | 763.22 | 772.99 | 278146 |
2023-06-29 | 771.59 | 782.83 | 770.16 | 782.30 | 201708 |
2023-06-30 | 787.40 | 795.83 | 785.92 | 788.59 | 271581 |
2023-07-03 | 786.75 | 787.54 | 778.36 | 782.56 | 135490 |
2023-07-05 | 772.68 | 783.64 | 768.10 | 782.69 | 245811 |
2023-07-06 | 778.31 | 780.63 | 769.99 | 778.89 | 251933 |
2023-07-07 | 776.48 | 788.59 | 775.09 | 776.18 | 242871 |
2023-07-10 | 777.61 | 797.28 | 776.56 | 796.74 | 188095 |
2023-07-11 | 799.87 | 811.60 | 789.80 | 795.70 | 360074 |
2023-07-12 | 789.75 | 793.64 | 773.32 | 777.30 | 348245 |
2023-07-13 | 769.30 | 773.22 | 761.27 | 761.57 | 430720 |
2023-07-14 | 762.00 | 763.46 | 750.48 | 763.35 | 374177 |
2023-07-17 | 762.97 | 767.57 | 758.51 | 764.00 | 294239 |
2023-07-18 | 759.04 | 763.49 | 750.51 | 760.21 | 298954 |
2023-07-19 | 757.74 | 770.21 | 757.74 | 766.05 | 302736 |
2023-07-20 | 769.90 | 769.90 | 757.64 | 767.15 | 373629 |
2023-07-21 | 769.58 | 772.91 | 765.50 | 769.00 | 320491 |
2023-07-24 | 770.54 | 777.86 | 767.14 | 769.26 | 395091 |
2023-07-25 | 767.10 | 770.79 | 764.50 | 766.61 | 278385 |
2023-07-26 | 759.53 | 768.86 | 759.18 | 762.12 | 272997 |
2023-07-27 | 735.63 | 751.76 | 719.20 | 724.67 | 610927 |
2023-07-28 | 731.42 | 734.31 | 724.05 | 731.37 | 258201 |
2023-07-31 | 733.14 | 739.36 | 728.29 | 738.49 | 274827 |
2023-08-01 | 734.76 | 737.52 | 717.23 | 725.32 | 614352 |
2023-08-02 | 724.54 | 730.72 | 720.49 | 721.75 | 341444 |
2023-08-03 | 714.59 | 723.82 | 713.00 | 722.88 | 297339 |
2023-08-04 | 725.23 | 725.93 | 706.60 | 708.27 | 324346 |
2023-08-07 | 713.69 | 720.95 | 712.66 | 717.25 | 241524 |
2023-08-08 | 714.89 | 716.15 | 707.25 | 713.48 | 270570 |
2023-08-09 | 714.93 | 719.88 | 711.77 | 714.71 | 143884 |
2023-08-10 | 715.93 | 722.09 | 710.45 | 710.42 | 152341 |
2023-08-11 | 710.59 | 715.32 | 708.14 | 713.34 | 130305 |
2023-08-14 | 712.00 | 717.27 | 711.78 | 715.68 | 133379 |
2023-08-15 | 713.27 | 715.98 | 712.23 | 712.88 | 158986 |
2023-08-16 | 715.04 | 723.01 | 708.24 | 709.31 | 184872 |
2023-08-17 | 711.35 | 716.83 | 702.28 | 703.35 | 222292 |
2023-08-18 | 698.17 | 704.81 | 696.48 | 703.55 | 186065 |
2023-08-21 | 703.55 | 708.02 | 695.45 | 703.06 | 140960 |
2023-08-22 | 705.25 | 707.16 | 697.32 | 698.87 | 154087 |
2023-08-23 | 702.11 | 710.21 | 699.55 | 707.13 | 187981 |
2023-08-24 | 706.42 | 716.44 | 706.42 | 708.43 | 258655 |
2023-08-25 | 711.41 | 720.64 | 710.27 | 714.56 | 177108 |
2023-08-28 | 715.21 | 720.41 | 708.04 | 710.22 | 246098 |
2023-08-29 | 707.78 | 719.91 | 702.02 | 717.80 | 170180 |
2023-08-30 | 719.00 | 726.48 | 717.61 | 725.31 | 135070 |
2023-08-31 | 726.80 | 730.44 | 713.79 | 714.14 | 353220 |
2023-09-01 | 718.15 | 719.17 | 701.65 | 710.78 | 263707 |
2023-09-05 | 707.72 | 707.90 | 689.07 | 693.01 | 220127 |
2023-09-06 | 693.48 | 697.60 | 688.07 | 693.54 | 224181 |
2023-09-07 | 692.31 | 694.77 | 687.80 | 691.79 | 261933 |
2023-09-08 | 690.43 | 694.91 | 689.61 | 689.93 | 223991 |
2023-09-11 | 692.10 | 694.87 | 688.05 | 691.99 | 180642 |
2023-09-12 | 689.38 | 695.21 | 685.16 | 686.53 | 162624 |
2023-09-13 | 685.01 | 690.35 | 683.44 | 684.95 | 181916 |
2023-09-14 | 692.10 | 697.75 | 688.58 | 696.26 | 209374 |
2023-09-15 | 696.96 | 698.34 | 690.83 | 693.12 | 304237 |
2023-09-18 | 694.00 | 697.94 | 692.32 | 693.81 | 247911 |
2023-09-19 | 692.38 | 694.25 | 687.32 | 691.06 | 156191 |
2023-09-20 | 693.17 | 700.06 | 683.83 | 684.99 | 154767 |
2023-09-21 | 683.23 | 690.58 | 678.63 | 682.46 | 271311 |
2023-09-22 | 681.57 | 689.53 | 680.14 | 681.48 | 160703 |
2023-09-25 | 680.42 | 692.12 | 680.42 | 689.89 | 176354 |
2023-09-26 | 689.68 | 693.97 | 684.88 | 685.53 | 237111 |
2023-09-27 | 690.88 | 700.97 | 687.43 | 700.11 | 243519 |
2023-09-28 | 702.15 | 707.19 | 697.37 | 698.85 | 252160 |
2023-09-29 | 701.38 | 703.68 | 689.65 | 691.84 | 225786 |
2023-10-02 | 693.15 | 701.21 | 692.21 | 694.62 | 280325 |
2023-10-03 | 695.00 | 701.65 | 683.80 | 687.03 | 365684 |
2023-10-04 | 688.64 | 699.88 | 684.68 | 698.83 | 257478 |
2023-10-05 | 699.97 | 705.03 | 693.02 | 702.55 | 205215 |
2023-10-06 | 700.73 | 722.52 | 700.41 | 716.32 | 315973 |
2023-10-09 | 716.32 | 727.28 | 714.92 | 725.91 | 256623 |
2023-10-10 | 725.91 | 726.12 | 710.50 | 710.88 | 354734 |
2023-10-11 | 709.09 | 716.54 | 706.44 | 714.29 | 230573 |
2023-10-12 | 726.89 | 745.17 | 726.02 | 735.38 | 437778 |
2023-10-13 | 738.09 | 740.18 | 727.95 | 731.46 | 274284 |
2023-10-16 | 737.15 | 741.61 | 723.84 | 731.78 | 219046 |
2023-10-17 | 730.96 | 739.01 | 728.43 | 738.16 | 158048 |
2023-10-18 | 736.27 | 736.27 | 711.82 | 711.86 | 234738 |
2023-10-19 | 713.55 | 718.51 | 700.92 | 702.83 | 267037 |
2023-10-20 | 704.63 | 704.63 | 691.13 | 691.49 | 224232 |
2023-10-23 | 692.42 | 697.46 | 686.25 | 686.32 | 227744 |
2023-10-24 | 691.84 | 693.99 | 684.44 | 686.71 | 275582 |
2023-10-25 | 684.71 | 686.16 | 674.41 | 677.41 | 325146 |
2023-10-26 | 705.96 | 710.92 | 687.55 | 699.67 | 456957 |
2023-10-27 | 702.25 | 711.93 | 699.98 | 706.76 | 409250 |
2023-10-30 | 711.80 | 730.59 | 710.24 | 726.06 | 444762 |
2023-10-31 | 725.76 | 738.36 | 721.99 | 729.83 | 412936 |
2023-11-01 | 731.85 | 747.52 | 727.99 | 742.10 | 372370 |
2023-11-02 | 747.00 | 760.55 | 747.00 | 756.29 | 335882 |
2023-11-03 | 761.13 | 773.17 | 757.78 | 767.73 | 363791 |
2023-11-06 | 766.45 | 767.66 | 758.11 | 767.14 | 269819 |
2023-11-07 | 766.48 | 776.98 | 764.13 | 772.93 | 278465 |
2023-11-08 | 776.26 | 784.91 | 773.27 | 781.02 | 334612 |
2023-11-09 | 783.58 | 793.83 | 781.02 | 779.87 | 315224 |
2023-11-10 | 782.68 | 794.14 | 781.93 | 792.25 | 232835 |
2023-11-13 | 789.75 | 795.21 | 787.77 | 789.66 | 291245 |
2023-11-14 | 792.48 | 806.29 | 792.48 | 801.45 | 295469 |
2023-11-15 | 804.00 | 806.13 | 793.31 | 794.80 | 284466 |
2023-11-16 | 795.81 | 801.07 | 793.64 | 795.05 | 232538 |
2023-11-17 | 797.93 | 802.68 | 793.98 | 802.20 | 207215 |
2023-11-20 | 800.00 | 809.62 | 796.15 | 808.77 | 198268 |
2023-11-21 | 810.00 | 813.10 | 806.51 | 806.77 | 192776 |
2023-11-22 | 810.24 | 812.34 | 806.70 | 808.98 | 160196 |
2023-11-24 | 811.86 | 813.86 | 806.55 | 812.30 | 87985 |
2023-11-27 | 808.93 | 815.52 | 807.83 | 810.36 | 240816 |
2023-11-28 | 807.72 | 814.53 | 773.54 | 775.14 | 464480 |
2023-11-29 | 780.07 | 780.31 | 772.13 | 775.69 | 308503 |
2023-11-30 | 777.46 | 786.53 | 775.00 | 786.19 | 364994 |
2023-12-01 | 785.85 | 804.59 | 785.05 | 803.58 | 281450 |
2023-12-04 | 796.02 | 806.64 | 796.02 | 801.40 | 178284 |
2023-12-05 | 800.00 | 802.40 | 794.00 | 798.57 | 165545 |
2023-12-06 | 801.10 | 812.87 | 801.10 | 802.53 | 212376 |
2023-12-07 | 809.86 | 812.21 | 802.62 | 807.40 | 240510 |
2023-12-08 | 808.43 | 810.21 | 802.15 | 804.05 | 235811 |
2023-12-11 | 804.30 | 817.96 | 804.30 | 817.44 | 227260 |
2023-12-12 | 817.20 | 824.64 | 816.85 | 821.07 | 210968 |
2023-12-13 | 821.17 | 824.98 | 811.87 | 818.81 | 220713 |
2023-12-14 | 821.29 | 830.85 | 813.42 | 828.81 | 285835 |
2023-12-15 | 820.70 | 826.17 | 817.63 | 823.54 | 503834 |
2023-12-18 | 828.01 | 835.62 | 824.48 | 833.16 | 195142 |
2023-12-19 | 836.38 | 841.00 | 830.11 | 830.19 | 209059 |
2023-12-20 | 818.43 | 832.90 | 814.23 | 816.01 | 430808 |
2023-12-21 | 823.39 | 825.66 | 819.12 | 824.04 | 138421 |
2023-12-22 | 825.32 | 832.84 | 821.96 | 827.85 | 164466 |
2023-12-26 | 829.56 | 832.00 | 826.22 | 828.43 | 102249 |
2023-12-27 | 827.98 | 832.72 | 825.38 | 831.30 | 151666 |
2023-12-28 | 827.21 | 830.90 | 825.75 | 827.10 | 129093 |
2023-12-29 | 827.06 | 832.65 | 824.44 | 828.69 | 153690 |
2024-01-02 | 821.49 | 825.80 | 809.12 | 813.24 | 240884 |
2024-01-03 | 813.24 | 819.00 | 800.97 | 808.95 | 283058 |
2024-01-04 | 808.41 | 819.10 | 808.41 | 815.98 | 242769 |
2024-01-05 | 812.88 | 823.25 | 811.87 | 818.71 | 229787 |
2024-01-08 | 821.50 | 822.24 | 810.58 | 822.23 | 171426 |
2024-01-09 | 813.63 | 824.66 | 806.08 | 823.99 | 247922 |
2024-01-10 | 825.23 | 832.89 | 823.17 | 830.83 | 198950 |
2024-01-11 | 830.83 | 838.90 | 826.55 | 837.07 | 204025 |
2024-01-12 | 842.23 | 844.52 | 833.28 | 842.12 | 168839 |
2024-01-16 | 840.21 | 841.33 | 833.50 | 840.55 | 240825 |
2024-01-17 | 838.14 | 843.47 | 836.84 | 839.08 | 164963 |
2024-01-18 | 860.69 | 877.33 | 855.01 | 872.20 | 323905 |
2024-01-19 | 875.80 | 879.56 | 862.38 | 864.00 | 312677 |
2024-01-22 | 868.57 | 877.45 | 865.50 | 876.66 | 266893 |
2024-01-23 | 878.00 | 878.36 | 866.03 | 875.64 | 302641 |
2024-01-24 | 877.73 | 881.93 | 868.54 | 871.24 | 169012 |
2024-01-25 | 870.99 | 882.95 | 870.99 | 881.45 | 245503 |
2024-01-26 | 881.47 | 883.41 | 874.40 | 883.24 | 189441 |
2024-01-29 | 881.46 | 897.72 | 879.47 | 896.16 | 334088 |
2024-01-30 | 893.07 | 919.44 | 889.55 | 914.78 | 485174 |
2024-01-31 | 910.24 | 922.50 | 893.06 | 895.64 | 600260 |
2024-02-01 | 901.37 | 925.15 | 896.55 | 922.64 | 349011 |
2024-02-02 | 933.00 | 978.95 | 909.15 | 972.54 | 597000 |
2024-02-05 | 960.00 | 964.47 | 941.42 | 945.64 | 359885 |
2024-02-06 | 947.60 | 947.60 | 934.22 | 940.34 | 276001 |
2024-02-07 | 946.70 | 952.73 | 943.00 | 945.00 | 275358 |
2024-02-08 | 947.75 | 952.55 | 941.78 | 948.07 | 207509 |
2024-02-09 | 949.14 | 962.21 | 946.13 | 959.01 | 237233 |
2024-02-12 | 957.33 | 957.87 | 946.99 | 947.21 | 138314 |
2024-02-13 | 931.99 | 943.66 | 928.41 | 935.41 | 190492 |
2024-02-14 | 943.07 | 948.99 | 938.00 | 944.40 | 163563 |
2024-02-15 | 948.47 | 950.44 | 938.72 | 943.69 | 179825 |
2024-02-16 | 945.12 | 948.24 | 934.79 | 935.80 | 176544 |
2024-02-20 | 927.09 | 940.54 | 926.61 | 935.15 | 220748 |
2024-02-21 | 935.13 | 941.37 | 927.45 | 941.04 | 157356 |
2024-02-22 | 951.45 | 967.31 | 951.27 | 958.18 | 207548 |
2024-02-23 | 957.72 | 967.33 | 950.89 | 958.93 | 158552 |
2024-02-26 | 962.58 | 970.27 | 962.25 | 963.63 | 179669 |
2024-02-27 | 961.83 | 972.71 | 961.00 | 969.54 | 138146 |
2024-02-28 | 970.65 | 976.84 | 966.59 | 974.70 | 142506 |
2024-02-29 | 976.49 | 979.48 | 962.95 | 973.46 | 395573 |
2024-03-01 | 973.12 | 983.14 | 972.91 | 980.90 | 192990 |
2024-03-04 | 979.77 | 998.41 | 979.77 | 987.60 | 244288 |
2024-03-05 | 982.72 | 999.00 | 981.45 | 985.76 | 222771 |
2024-03-06 | 988.85 | 991.72 | 977.63 | 982.60 | 238751 |
2024-03-07 | 987.83 | 995.41 | 981.40 | 989.04 | 189635 |
2024-03-08 | 989.04 | 995.68 | 970.32 | 970.32 | 206612 |
2024-03-11 | 966.08 | 966.08 | 954.67 | 963.99 | 159190 |
2024-03-12 | 966.12 | 977.43 | 965.28 | 972.43 | 136116 |
2024-03-13 | 974.13 | 976.63 | 961.80 | 974.74 | 303143 |
2024-03-14 | 1016.89 | 1016.89 | 981.13 | 991.69 | 284580 |
2024-03-15 | 984.22 | 995.08 | 984.05 | 994.37 | 277974 |
2024-03-18 | 1001.61 | 1013.62 | 991.58 | 994.49 | 187148 |
2024-03-19 | 995.20 | 1004.69 | 994.25 | 1001.66 | 166435 |
2024-03-20 | 1004.50 | 1016.66 | 1001.57 | 1016.16 | 177443 |
2024-03-21 | 1019.07 | 1034.18 | 1012.28 | 1029.55 | 200948 |
2024-03-22 | 1030.00 | 1030.00 | 1020.78 | 1027.10 | 130925 |
2024-03-25 | 1020.72 | 1021.87 | 1006.26 | 1007.74 | 284989 |
2024-03-26 | 1006.80 | 1014.33 | 1004.49 | 1005.37 | 212323 |
2024-03-27 | 1010.74 | 1021.22 | 1007.14 | 1020.17 | 172262 |
2024-03-28 | 1019.33 | 1026.48 | 1015.37 | 1017.30 | 165154 |
2024-04-01 | 1015.76 | 1017.62 | 1007.54 | 1009.64 | 122841 |
2024-04-02 | 1010.09 | 1010.36 | 996.36 | 1000.50 | 187434 |
2024-04-03 | 998.03 | 1012.41 | 998.03 | 1006.70 | 163983 |
2024-04-04 | 1012.49 | 1016.36 | 990.64 | 993.17 | 157389 |
2024-04-05 | 999.75 | 1018.54 | 995.03 | 1014.83 | 138671 |
2024-04-08 | 1015.58 | 1021.61 | 1012.46 | 1014.72 | 148557 |
2024-04-09 | 1015.91 | 1015.91 | 986.47 | 1007.71 | 190205 |
2024-04-10 | 1002.21 | 1014.55 | 995.48 | 1000.85 | 235436 |
2024-04-11 | 974.24 | 989.12 | 962.06 | 966.27 | 371887 |
2024-04-12 | 961.18 | 970.10 | 958.88 | 964.97 | 249489 |
2024-04-15 | 980.05 | 980.05 | 950.00 | 955.42 | 236258 |
2024-04-16 | 958.54 | 960.73 | 950.52 | 956.69 | 198585 |
2024-04-17 | 962.48 | 962.48 | 943.14 | 949.92 | 164413 |
2024-04-18 | 955.99 | 955.99 | 935.89 | 937.54 | 188165 |
2024-04-19 | 940.52 | 946.00 | 932.79 | 942.65 | 261958 |
2024-04-22 | 948.48 | 956.15 | 940.41 | 942.07 | 289854 |
2024-04-23 | 945.94 | 961.98 | 942.07 | 955.79 | 201487 |
2024-04-24 | 953.81 | 965.24 | 946.05 | 958.32 | 295928 |
2024-04-25 | 935.58 | 955.49 | 920.85 | 947.84 | 419024 |
2024-04-26 | 935.14 | 950.35 | 923.13 | 929.26 | 357385 |
2024-04-29 | 940.08 | 942.98 | 920.06 | 934.50 | 304635 |
2024-04-30 | 931.76 | 939.43 | 917.75 | 921.35 | 548774 |
2024-05-01 | 922.08 | 931.79 | 918.96 | 920.30 | 245585 |
2024-05-02 | 924.14 | 929.60 | 918.27 | 923.90 | 201419 |
2024-05-03 | 929.74 | 936.46 | 926.52 | 931.94 | 129810 |
2024-05-06 | 939.17 | 941.79 | 931.99 | 940.04 | 185145 |
2024-05-07 | 944.91 | 954.56 | 942.85 | 945.89 | 286826 |
2024-05-08 | 947.22 | 953.70 | 942.90 | 948.92 | 235355 |
2024-05-09 | 951.71 | 958.80 | 949.56 | 954.16 | 172931 |
2024-05-10 | 957.41 | 961.11 | 951.90 | 958.68 | 176634 |
2024-05-13 | 961.05 | 961.05 | 945.97 | 949.26 | 142049 |
2024-05-14 | 952.46 | 952.99 | 941.80 | 950.55 | 277352 |
2024-05-15 | 953.67 | 960.00 | 951.95 | 958.15 | 288900 |
2024-05-16 | 954.52 | 956.58 | 945.80 | 947.81 | 262699 |
2024-05-17 | 949.10 | 955.99 | 937.17 | 945.66 | 197063 |
2024-05-20 | 945.22 | 954.74 | 945.22 | 953.40 | 141600 |
2024-05-21 | 956.80 | 957.79 | 947.16 | 956.77 | 175269 |
2024-05-22 | 957.87 | 971.68 | 954.74 | 963.91 | 213973 |
2024-05-23 | 968.96 | 968.96 | 952.53 | 954.70 | 222141 |
2024-05-24 | 956.95 | 967.60 | 952.35 | 966.40 | 158522 |
2024-05-28 | 963.19 | 965.00 | 936.99 | 939.12 | 303072 |
2024-05-29 | 911.84 | 919.87 | 904.16 | 910.57 | 377056 |
2024-05-30 | 912.11 | 913.09 | 903.21 | 907.47 | 291200 |
2024-05-31 | 907.09 | 922.35 | 897.96 | 921.46 | 504114 |
2024-06-03 | 922.69 | 922.69 | 878.59 | 888.56 | 413759 |
2024-06-04 | 887.33 | 894.45 | 881.83 | 887.12 | 240286 |
2024-06-05 | 890.03 | 895.72 | 884.14 | 890.27 | 199504 |
2024-06-06 | 885.98 | 887.11 | 874.98 | 879.03 | 209309 |
2024-06-07 | 882.24 | 900.19 | 876.28 | 892.25 | 220094 |
2024-06-10 | 889.21 | 902.31 | 889.21 | 897.36 | 158772 |
2024-06-11 | 895.91 | 900.45 | 889.37 | 900.29 | 170983 |
2024-06-12 | 912.48 | 919.55 | 904.42 | 914.90 | 298359 |
2024-06-13 | 911.16 | 921.12 | 906.18 | 921.07 | 199193 |
2024-06-14 | 897.74 | 910.77 | 891.17 | 906.79 | 399574 |
2024-06-17 | 903.85 | 925.63 | 903.85 | 917.45 | 364531 |
2024-06-18 | 916.09 | 928.15 | 913.45 | 924.49 | 216521 |
2024-06-20 | 921.81 | 927.71 | 913.63 | 915.29 | 186444 |
2024-06-21 | 914.61 | 916.15 | 902.25 | 915.06 | 389166 |
2024-06-24 | 917.72 | 919.68 | 910.08 | 915.50 | 283444 |
2024-06-25 | 911.56 | 912.08 | 898.99 | 910.08 | 199546 |
2024-06-26 | 903.33 | 909.26 | 895.16 | 908.79 | 272080 |
2024-06-27 | 908.99 | 914.49 | 900.58 | 903.74 | 163576 |
2024-06-28 | 903.42 | 916.81 | 896.67 | 902.24 | 422671 |
2024-07-01 | 908.64 | 908.78 | 893.89 | 896.19 | 219132 |
2024-07-02 | 893.93 | 920.35 | 890.46 | 917.97 | 297528 |
2024-07-03 | 914.44 | 921.33 | 909.56 | 915.51 | 128957 |
2024-07-05 | 913.37 | 918.57 | 908.08 | 912.55 | 169006 |
2024-07-08 | 916.07 | 923.05 | 913.46 | 917.35 | 186024 |
2024-07-09 | 915.30 | 917.49 | 907.27 | 908.57 | 249264 |
2024-07-10 | 905.02 | 908.05 | 888.75 | 903.28 | 336842 |
2024-07-11 | 910.19 | 919.41 | 902.98 | 904.09 | 291704 |
2024-07-12 | 922.01 | 933.92 | 911.80 | 918.46 | 341937 |
2024-07-15 | 921.63 | 950.93 | 918.96 | 942.78 | 323527 |
2024-07-16 | 950.43 | 988.74 | 949.04 | 988.07 | 416171 |
2024-07-17 | 983.06 | 990.46 | 973.58 | 974.82 | 334891 |
2024-07-18 | 968.67 | 982.95 | 955.15 | 957.36 | 321231 |
2024-07-19 | 963.52 | 963.52 | 942.54 | 945.83 | 192273 |
2024-07-22 | 950.53 | 953.14 | 936.27 | 951.61 | 201182 |
2024-07-23 | 951.49 | 958.73 | 949.10 | 951.30 | 159042 |
2024-07-24 | 948.57 | 950.48 | 932.18 | 932.63 | 212588 |
2024-07-25 | 936.94 | 964.24 | 931.37 | 954.15 | 217362 |
2024-07-26 | 961.43 | 978.38 | 960.12 | 970.34 | 213314 |
2024-07-29 | 971.15 | 973.00 | 965.34 | 966.81 | 130646 |
2024-07-30 | 967.64 | 972.55 | 960.77 | 966.36 | 159932 |
2024-07-31 | 974.70 | 991.89 | 969.03 | 976.81 | 385340 |
2024-08-01 | 939.34 | 986.73 | 916.30 | 942.36 | 573114 |
2024-08-02 | 937.65 | 957.30 | 928.32 | 952.79 | 361136 |
2024-08-05 | 945.18 | 958.76 | 924.25 | 949.99 | 278706 |
2024-08-06 | 950.66 | 971.09 | 942.80 | 952.66 | 300086 |
2024-08-07 | 962.68 | 973.75 | 946.80 | 951.19 | 258992 |
2024-08-08 | 959.53 | 973.71 | 959.53 | 972.24 | 207746 |
2024-08-09 | 970.00 | 981.80 | 963.22 | 977.26 | 154505 |
2024-08-12 | 976.11 | 976.11 | 957.45 | 959.42 | 145533 |
2024-08-13 | 962.20 | 964.18 | 939.87 | 961.14 | 248709 |
2024-08-14 | 960.67 | 961.13 | 948.30 | 952.70 | 227301 |
2024-08-15 | 959.82 | 965.68 | 949.99 | 958.84 | 209686 |
2024-08-16 | 958.53 | 970.49 | 956.60 | 966.37 | 294787 |
2024-08-19 | 965.54 | 970.03 | 950.97 | 958.14 | 280074 |
2024-08-20 | 959.03 | 966.08 | 956.73 | 962.40 | 147533 |
2024-08-21 | 967.65 | 984.31 | 965.59 | 980.25 | 200042 |
2024-08-22 | 981.93 | 985.71 | 973.01 | 977.15 | 154649 |
2024-08-23 | 981.07 | 985.79 | 974.70 | 982.23 | 131187 |
2024-08-26 | 986.00 | 986.95 | 965.25 | 973.59 | 183509 |
2024-08-27 | 969.72 | 973.93 | 960.79 | 967.36 | 161432 |
2024-08-28 | 967.41 | 973.31 | 961.20 | 968.34 | 160297 |
2024-08-29 | 972.01 | 980.64 | 964.79 | 968.04 | 141865 |
2024-08-30 | 971.44 | 985.47 | 966.09 | 984.92 | 313403 |
2024-09-03 | 982.65 | 983.33 | 954.41 | 960.06 | 217399 |
2024-09-04 | 958.48 | 961.49 | 944.87 | 952.29 | 143529 |
2024-09-05 | 947.54 | 947.54 | 927.19 | 938.48 | 242503 |
2024-09-06 | 942.08 | 957.08 | 942.08 | 947.93 | 174308 |
2024-09-09 | 955.00 | 976.99 | 955.00 | 972.14 | 236980 |
2024-09-10 | 976.90 | 979.16 | 967.00 | 977.68 | 172400 |
2024-09-11 | 977.26 | 990.04 | 957.45 | 988.64 | 199102 |
2024-09-12 | 988.60 | 998.35 | 979.89 | 996.93 | 129052 |
2024-09-13 | 996.90 | 1003.25 | 989.09 | 993.82 | 198589 |
2024-09-16 | 1001.95 | 1009.10 | 994.07 | 1008.21 | 207355 |
2024-09-17 | 1013.48 | 1023.12 | 1010.57 | 1013.98 | 179990 |
2024-09-18 | 1016.60 | 1028.61 | 1009.29 | 1013.18 | 158573 |
2024-09-19 | 1034.11 | 1034.11 | 1022.38 | 1030.10 | 156618 |
2024-09-20 | 1025.22 | 1037.23 | 1019.80 | 1032.22 | 323574 |
2024-09-23 | 1037.47 | 1046.71 | 1032.75 | 1042.08 | 233586 |
2024-09-24 | 1036.89 | 1043.34 | 1026.56 | 1040.71 | 216195 |
2024-09-25 | 1046.30 | 1049.02 | 1031.36 | 1032.16 | 246844 |
2024-09-26 | 1036.84 | 1047.65 | 1035.28 | 1043.93 | 193307 |
2024-09-27 | 1040.38 | 1046.27 | 1031.40 | 1035.94 | 148067 |
2024-09-30 | 1038.86 | 1044.49 | 1030.95 | 1038.81 | 238129 |
2024-10-01 | 1038.29 | 1046.75 | 1030.07 | 1039.90 | 142077 |
2024-10-02 | 1038.00 | 1041.20 | 1035.02 | 1038.13 | 91922 |
2024-10-03 | 1037.41 | 1037.41 | 1020.95 | 1029.15 | 147708 |
2024-10-04 | 1037.49 | 1037.49 | 1023.08 | 1033.24 | 95966 |
2024-10-07 | 1018.59 | 1029.55 | 1018.59 | 1022.84 | 220014 |
2024-10-08 | 1029.94 | 1031.10 | 1024.31 | 1028.56 | 131250 |
2024-10-09 | 1025.52 | 1036.91 | 1024.22 | 1029.60 | 231834 |
2024-10-10 | 1025.52 | 1037.39 | 1023.23 | 1025.16 | 173927 |
2024-10-11 | 1048.10 | 1088.84 | 1046.00 | 1085.04 | 514505 |
2024-10-14 | 1095.89 | 1103.65 | 1085.42 | 1098.37 | 195103 |
2024-10-15 | 1104.51 | 1106.01 | 1084.60 | 1085.57 | 265114 |
2024-10-16 | 1094.20 | 1115.63 | 1094.20 | 1112.93 | 208976 |
2024-10-17 | 1107.33 | 1119.96 | 1103.04 | 1119.47 | 134378 |
2024-10-18 | 1124.29 | 1128.52 | 1114.28 | 1127.00 | 253450 |
2024-10-21 | 1129.82 | 1129.92 | 1111.04 | 1120.36 | 153504 |
2024-10-22 | 1118.85 | 1118.85 | 1093.56 | 1098.93 | 243003 |
2024-10-23 | 1091.38 | 1097.73 | 1085.68 | 1092.53 | 100120 |
2024-10-24 | 1090.48 | 1093.04 | 1081.47 | 1082.21 | 148919 |
2024-10-25 | 1083.27 | 1098.72 | 1083.27 | 1090.94 | 169712 |
2024-10-28 | 1101.03 | 1107.50 | 1094.42 | 1104.13 | 186312 |
2024-10-29 | 1100.52 | 1107.58 | 1095.03 | 1098.35 | 191468 |
2024-10-30 | 1100.04 | 1112.88 | 1097.05 | 1099.34 | 292539 |
2024-10-31 | 1128.56 | 1130.01 | 1091.19 | 1109.23 | 490514 |
2024-11-01 | 1111.51 | 1117.33 | 1101.48 | 1105.07 | 248255 |
2024-11-04 | 1107.91 | 1107.91 | 1094.06 | 1095.68 | 153651 |
2024-11-05 | 1095.02 | 1122.78 | 1095.02 | 1122.02 | 171582 |
2024-11-06 | 1164.43 | 1199.00 | 1150.00 | 1194.96 | 399191 |
2024-11-07 | 1193.40 | 1197.19 | 1179.73 | 1186.90 | 264071 |
2024-11-08 | 1188.00 | 1210.27 | 1181.11 | 1202.35 | 287239 |
2024-11-11 | 1207.60 | 1227.66 | 1207.60 | 1220.93 | 223873 |
2024-11-12 | 1220.07 | 1222.34 | 1204.56 | 1208.34 | 191955 |
2024-11-13 | 1207.21 | 1218.63 | 1198.32 | 1202.01 | 186056 |
2024-11-14 | 1198.52 | 1200.00 | 1166.26 | 1176.01 | 393274 |
2024-11-15 | 1174.01 | 1179.29 | 1168.82 | 1178.33 | 232113 |
2024-11-18 | 1181.60 | 1185.92 | 1167.70 | 1172.13 | 191937 |
2024-11-19 | 1159.57 | 1177.43 | 1159.57 | 1172.07 | 138531 |
2024-11-20 | 1172.00 | 1179.47 | 1162.02 | 1178.45 | 143439 |
2024-11-21 | 1182.67 | 1199.44 | 1173.28 | 1194.41 | 156996 |
2024-11-22 | 1202.35 | 1207.47 | 1195.38 | 1206.65 | 206717 |
2024-11-25 | 1208.66 | 1227.44 | 1199.68 | 1215.76 | 457500 |
2024-11-26 | 1216.54 | 1219.69 | 1201.88 | 1217.30 | 187118 |
2024-11-27 | 1220.00 | 1221.32 | 1203.37 | 1205.87 | 163908 |
2024-11-29 | 1205.74 | 1215.00 | 1205.27 | 1205.34 | 126632 |
2024-12-02 | 1208.05 | 1208.05 | 1190.49 | 1193.99 | 201300 |
2024-12-03 | 1199.16 | 1201.68 | 1184.22 | 1193.16 | 206282 |
2024-12-04 | 1193.42 | 1196.41 | 1188.45 | 1192.60 | 180216 |
2024-12-05 | 1188.41 | 1195.31 | 1186.45 | 1188.65 | 191969 |
2024-12-06 | 1190.51 | 1192.65 | 1181.13 | 1185.16 | 194709 |
2024-12-09 | 1189.64 | 1189.64 | 1156.87 | 1162.05 | 309111 |
2024-12-10 | 1158.78 | 1162.32 | 1143.43 | 1157.51 | 285788 |
2024-12-11 | 1169.73 | 1169.73 | 1147.99 | 1155.50 | 262345 |
2024-12-12 | 1159.12 | 1159.12 | 1141.39 | 1149.01 | 208649 |
2024-12-13 | 1145.24 | 1149.59 | 1139.06 | 1142.62 | 179799 |
2024-12-16 | 1145.42 | 1150.01 | 1136.92 | 1139.88 | 255785 |
2024-12-17 | 1134.39 | 1136.32 | 1115.39 | 1120.31 | 306065 |
2024-12-18 | 1122.77 | 1124.66 | 1089.63 | 1091.33 | 339408 |
2024-12-19 | 1098.70 | 1103.87 | 1081.37 | 1081.55 | 325244 |
2024-12-20 | 1077.62 | 1099.16 | 1071.84 | 1092.96 | 732565 |
2024-12-23 | 1088.20 | 1088.20 | 1075.19 | 1082.34 | 257281 |
2024-12-24 | 1084.74 | 1092.84 | 1082.88 | 1090.98 | 121086 |
2024-12-26 | 1089.41 | 1089.67 | 1080.63 | 1082.63 | 118381 |
2024-12-27 | 1074.83 | 1082.76 | 1064.80 | 1068.98 | 173532 |
2024-12-30 | 1060.83 | 1065.88 | 1045.34 | 1058.21 | 180977 |
2024-12-31 | 1059.86 | 1062.13 | 1051.05 | 1054.05 | 168575 |
2025-01-02 | 1063.85 | 1065.40 | 1038.76 | 1041.71 | 160190 |
2025-01-03 | 1043.27 | 1058.42 | 1037.65 | 1053.99 | 170482 |
2025-01-06 | 1053.67 | 1064.74 | 1049.27 | 1054.01 | 212444 |
2025-01-07 | 1051.41 | 1065.34 | 1045.52 | 1062.75 | 298082 |
2025-01-08 | 1059.40 | 1079.12 | 1056.79 | 1068.84 | 239769 |
2025-01-10 | 1056.50 | 1068.20 | 1049.27 | 1052.48 | 288857 |
2025-01-13 | 1052.48 | 1078.34 | 1052.48 | 1075.98 | 267812 |
2025-01-14 | 1084.86 | 1095.14 | 1077.56 | 1087.88 | 296015 |
2025-01-15 | 1101.95 | 1116.99 | 1091.72 | 1093.36 | 539811 |
2025-01-16 | 1098.70 | 1116.59 | 1093.40 | 1110.35 | 300739 |
2025-01-17 | 1109.66 | 1127.68 | 1093.43 | 1113.60 | 697483 |
2025-01-21 | 1123.55 | 1133.33 | 1112.45 | 1121.51 | 343295 |
2025-01-22 | 1122.00 | 1128.66 | 1117.01 | 1122.93 | 308305 |
2025-01-23 | 1127.00 | 1130.53 | 1118.77 | 1121.41 | 141438 |
2025-01-24 | 1119.13 | 1126.84 | 1115.83 | 1121.57 | 108570 |
2025-01-27 | 1113.85 | 1138.63 | 1113.85 | 1132.42 | 215775 |
2025-01-28 | 1126.94 | 1137.65 | 1119.35 | 1131.28 | 167178 |
2025-01-29 | 1127.22 | 1139.15 | 1110.47 | 1114.01 | 257218 |
2025-01-30 | 1121.64 | 1130.62 | 1118.43 | 1126.07 | 293845 |
2025-01-31 | 1062.20 | 1083.95 | 1030.01 | 1062.67 | 839825 |
2025-02-03 | 1043.77 | 1055.00 | 1030.66 | 1046.74 | 439147 |
2025-02-04 | 1056.76 | 1056.76 | 1040.40 | 1042.59 | 298113 |
2025-02-05 | 1042.70 | 1048.16 | 1021.76 | 1042.92 | 345418 |
2025-02-06 | 1045.05 | 1051.04 | 1036.67 | 1045.32 | 222990 |
2025-02-07 | 1045.79 | 1048.46 | 1031.51 | 1033.75 | 194410 |
2025-02-10 | 1043.40 | 1043.40 | 1030.03 | 1038.47 | 165106 |
2025-02-11 | 1037.61 | 1047.78 | 1033.18 | 1046.36 | 216887 |
2025-02-12 | 1029.59 | 1033.79 | 1025.68 | 1027.55 | 345088 |
2025-02-13 | 1030.75 | 1036.57 | 1024.42 | 1027.83 | 219427 |
2025-02-14 | 1028.26 | 1036.38 | 1021.54 | 1027.73 | 299201 |
2025-02-18 | 1026.73 | 1029.80 | 1011.71 | 1022.64 | 377373 |
2025-02-19 | 1015.30 | 1022.09 | 1008.51 | 1021.04 | 316634 |
2025-02-20 | 1024.31 | 1027.23 | 1012.89 | 1024.30 | 241056 |
2025-02-21 | 1023.47 | 1023.47 | 998.41 | 1007.90 | 285078 |
2025-02-24 | 1005.18 | 1009.37 | 998.02 | 998.02 | 353370 |
2025-02-25 | 996.23 | 1009.49 | 990.84 | 1003.56 | 286176 |
2025-02-26 | 1007.20 | 1012.95 | 1004.40 | 1008.08 | 163611 |
2025-02-27 | 1009.78 | 1021.57 | 1007.95 | 1010.92 | 171895 |
2025-02-28 | 1020.00 | 1029.86 | 1006.66 | 1021.21 | 312080 |
2025-03-03 | 1021.00 | 1024.49 | 996.40 | 999.50 | 279100 |
2025-03-04 | 992.31 | 1002.54 | 982.61 | 988.78 | 313344 |
2025-03-05 | 989.29 | 998.07 | 977.85 | 985.06 | 393297 |
2025-03-06 | 979.81 | 998.17 | 978.30 | 995.82 | 269266 |
2025-03-07 | 991.41 | 1013.33 | 990.75 | 1007.71 | 326486 |
2025-03-10 | 1009.24 | 1031.20 | 1007.93 | 1015.84 | 363009 |
2025-03-11 | 1005.01 | 1009.10 | 979.78 | 981.54 | 491661 |
2025-03-12 | 984.80 | 993.00 | 966.71 | 968.29 | 361954 |
2025-03-13 | 965.00 | 966.26 | 952.64 | 953.54 | 331036 |
2025-03-14 | 964.51 | 968.91 | 953.54 | 967.82 | 267131 |
2025-03-17 | 965.03 | 980.52 | 965.03 | 977.41 | 212286 |
2025-03-18 | 973.34 | 978.97 | 966.21 | 974.77 | 205840 |
2025-03-19 | 973.55 | 985.66 | 968.78 | 983.59 | 251613 |
2025-03-20 | 974.95 | 984.36 | 971.02 | 973.66 | 196971 |
2025-03-21 | 966.84 | 973.90 | 962.00 | 973.09 | 384960 |
2025-03-24 | 981.50 | 993.03 | 981.50 | 991.59 | 259206 |
2025-03-25 | 993.10 | 999.93 | 981.64 | 990.20 | 204017 |
2025-03-26 | 992.66 | 999.54 | 986.94 | 988.19 | 158463 |
2025-03-27 | 991.70 | 991.70 | 979.99 | 987.24 | 140826 |
2025-03-28 | 986.97 | 986.97 | 968.12 | 975.03 | 214789 |
2025-03-31 | 970.10 | 993.32 | 968.28 | 987.83 | 252146 |
2025-04-01 | 981.26 | 996.28 | 976.73 | 994.06 | 226580 |
2025-04-02 | 984.86 | 1006.70 | 982.64 | 1004.92 | 255233 |
2025-04-03 | 955.89 | 977.60 | 955.01 | 973.41 | 388405 |
2025-04-04 | 959.70 | 975.10 | 939.46 | 942.43 | 451542 |
2025-04-07 | 924.57 | 953.52 | 893.99 | 923.85 | 443536 |
2025-04-08 | 945.00 | 956.80 | 909.09 | 919.93 | 295335 |
2025-04-09 | 910.75 | 980.01 | 902.44 | 965.37 | 503115 |
2025-04-10 | 964.89 | 967.73 | 930.05 | 960.69 | 311998 |
2025-04-11 | 959.03 | 999.09 | 956.87 | 994.00 | 395299 |
2025-04-14 | 994.00 | 1005.52 | 980.13 | 1000.20 | 237177 |
2025-04-15 | 998.74 | 1004.03 | 992.79 | 999.73 | 161585 |
2025-04-16 | 991.39 | 1009.08 | 978.66 | 985.33 | 306445 |
2025-04-17 | 989.89 | 1013.49 | 987.48 | 1002.69 | 412242 |
2025-04-21 | 998.03 | 998.03 | 968.11 | 978.78 | 284876 |
2025-04-22 | 985.00 | 999.62 | 985.00 | 998.85 | 221885 |
2025-04-23 | 1010.50 | 1017.96 | 989.36 | 992.32 | 184098 |
2025-04-24 | 996.46 | 1021.34 | 982.86 | 1019.15 | 246381 |
2025-04-25 | 1022.33 | 1022.33 | 1005.55 | 1013.87 | 149613 |
2025-04-28 | 1018.41 | 1028.07 | 1004.72 | 1011.41 | 187875 |
2025-04-29 | 1004.89 | 1015.44 | 1004.89 | 1012.71 | 307307 |
2025-04-30 | 1013.38 | 1026.41 | 998.33 | 1024.31 | 459167 |
2025-05-01 | 1045.72 | 1082.95 | 1025.97 | 1053.43 | 464481 |
2025-05-02 | 1057.33 | 1074.66 | 1057.33 | 1068.00 | 310700 |
2025-05-05 | 1061.30 | 1076.21 | 1061.30 | 1065.48 | 265325 |
2025-05-06 | 1053.00 | 1060.79 | 1040.65 | 1041.87 | 213443 |
2025-05-07 | 1044.67 | 1051.72 | 1039.60 | 1043.74 | 170941 |
2025-05-08 | 1050.89 | 1059.51 | 1044.02 | 1045.89 | 221767 |
2025-05-09 | 1048.49 | 1048.49 | 1030.08 | 1034.80 | 287239 |
2025-05-12 | 1060.44 | 1073.41 | 1046.42 | 1067.45 | 303436 |