Historical Prices for LMT
Summary
413.92
52-Week Low (2024-02-14)
564.22
52-Week High (2024-08-14)
564.22
All-Time High (2024-08-14)
555.01
Current Price (2024-08-23)
Summary
LMT Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for LMT's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of LMT's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1992-11-10 | 14.38 | 14.38 | 14.30 | 14.30 | 107578 |
1992-11-11 | 14.26 | 14.34 | 14.19 | 14.19 | 103014 |
1992-11-12 | 14.26 | 14.38 | 14.19 | 14.34 | 155500 |
1992-11-13 | 14.34 | 14.49 | 14.26 | 14.49 | 512142 |
1992-11-16 | 14.46 | 14.53 | 14.42 | 14.42 | 70090 |
1992-11-17 | 14.26 | 14.38 | 14.07 | 14.11 | 235370 |
1992-11-18 | 14.19 | 14.57 | 14.19 | 14.57 | 311002 |
1992-11-19 | 14.57 | 14.72 | 14.53 | 14.72 | 388916 |
1992-11-20 | 14.76 | 14.95 | 14.65 | 14.92 | 384026 |
1992-11-23 | 14.92 | 15.34 | 14.92 | 15.34 | 775224 |
1992-11-24 | 15.22 | 15.30 | 15.07 | 15.22 | 590056 |
1992-11-25 | 15.30 | 15.57 | 15.30 | 15.34 | 280684 |
1992-11-27 | 15.34 | 15.41 | 15.26 | 15.26 | 174082 |
1992-11-30 | 15.34 | 15.34 | 15.18 | 15.30 | 327302 |
1992-12-01 | 15.30 | 15.76 | 15.30 | 15.76 | 537570 |
1992-12-02 | 15.68 | 15.95 | 15.53 | 15.95 | 502362 |
1992-12-03 | 15.95 | 15.95 | 15.72 | 15.87 | 599510 |
1992-12-04 | 15.87 | 16.03 | 15.76 | 15.91 | 411410 |
1992-12-07 | 15.91 | 16.03 | 15.84 | 15.87 | 293724 |
1992-12-08 | 15.84 | 16.03 | 15.68 | 16.03 | 505296 |
1992-12-09 | 16.87 | 17.48 | 16.72 | 17.10 | 2493236 |
1992-12-10 | 17.06 | 17.06 | 16.49 | 16.87 | 1489812 |
1992-12-11 | 16.87 | 17.06 | 16.79 | 16.79 | 433904 |
1992-12-14 | 16.64 | 16.76 | 16.45 | 16.49 | 662428 |
1992-12-15 | 16.56 | 16.56 | 16.26 | 16.30 | 494540 |
1992-12-16 | 16.26 | 16.45 | 16.26 | 16.41 | 566584 |
1992-12-17 | 16.33 | 16.68 | 16.33 | 16.68 | 556804 |
1992-12-18 | 16.79 | 16.83 | 16.56 | 16.68 | 559412 |
1992-12-21 | 16.79 | 17.14 | 16.79 | 17.14 | 599836 |
1992-12-22 | 17.06 | 17.29 | 16.99 | 17.29 | 294050 |
1992-12-23 | 17.33 | 17.91 | 17.33 | 17.60 | 596902 |
1992-12-24 | 17.45 | 17.56 | 17.37 | 17.45 | 126812 |
1992-12-28 | 17.48 | 17.48 | 17.29 | 17.45 | 215484 |
1992-12-29 | 17.48 | 17.60 | 17.33 | 17.37 | 179298 |
1992-12-30 | 17.45 | 17.45 | 17.10 | 17.10 | 359902 |
1992-12-31 | 17.10 | 17.45 | 17.06 | 17.33 | 223960 |
1993-01-04 | 17.37 | 17.37 | 17.10 | 17.14 | 343928 |
1993-01-05 | 17.14 | 17.18 | 16.95 | 17.10 | 288182 |
1993-01-06 | 16.95 | 17.10 | 16.95 | 17.06 | 262102 |
1993-01-07 | 17.10 | 17.10 | 16.79 | 16.79 | 172778 |
1993-01-08 | 16.83 | 16.91 | 16.64 | 16.68 | 261124 |
1993-01-11 | 16.68 | 16.91 | 16.68 | 16.91 | 189730 |
1993-01-12 | 16.91 | 16.99 | 16.87 | 16.95 | 454442 |
1993-01-13 | 16.99 | 17.56 | 16.99 | 17.25 | 603748 |
1993-01-14 | 17.29 | 17.41 | 17.25 | 17.33 | 288508 |
1993-01-15 | 17.41 | 17.48 | 17.06 | 17.06 | 666666 |
1993-01-18 | 17.02 | 17.10 | 16.99 | 17.02 | 351752 |
1993-01-19 | 16.95 | 16.95 | 16.68 | 16.68 | 239282 |
1993-01-20 | 16.83 | 17.06 | 16.79 | 17.02 | 358272 |
1993-01-21 | 17.02 | 17.56 | 17.02 | 17.48 | 254278 |
1993-01-22 | 17.48 | 17.60 | 17.22 | 17.25 | 359250 |
1993-01-25 | 17.25 | 17.41 | 17.25 | 17.41 | 404890 |
1993-01-26 | 17.48 | 17.52 | 17.18 | 17.22 | 499756 |
1993-01-27 | 17.14 | 17.22 | 16.95 | 17.18 | 325020 |
1993-01-28 | 17.18 | 17.25 | 17.02 | 17.18 | 219070 |
1993-01-29 | 17.18 | 17.37 | 17.06 | 17.06 | 124856 |
1993-02-01 | 16.79 | 17.06 | 16.79 | 16.99 | 280358 |
1993-02-02 | 17.25 | 17.52 | 17.14 | 17.52 | 459984 |
1993-02-03 | 17.79 | 18.29 | 17.79 | 18.29 | 925508 |
1993-02-04 | 18.37 | 18.87 | 18.29 | 18.83 | 1135452 |
1993-02-05 | 18.79 | 18.83 | 17.94 | 18.02 | 917032 |
1993-02-08 | 18.02 | 18.02 | 17.75 | 17.79 | 646780 |
1993-02-09 | 17.75 | 17.83 | 17.64 | 17.75 | 308068 |
1993-02-10 | 17.75 | 17.98 | 17.75 | 17.94 | 440098 |
1993-02-11 | 18.33 | 18.75 | 18.33 | 18.37 | 1762998 |
1993-02-12 | 18.41 | 18.48 | 18.37 | 18.37 | 602118 |
1993-02-16 | 18.37 | 18.37 | 17.64 | 17.75 | 304482 |
1993-02-17 | 17.79 | 17.83 | 17.29 | 17.33 | 982558 |
1993-02-18 | 17.41 | 17.41 | 16.79 | 16.79 | 841076 |
1993-02-19 | 16.79 | 17.10 | 16.72 | 17.02 | 648084 |
1993-02-22 | 17.25 | 17.48 | 17.18 | 17.48 | 572452 |
1993-02-23 | 17.48 | 17.52 | 17.45 | 17.48 | 237000 |
1993-02-24 | 17.41 | 17.56 | 17.37 | 17.48 | 742624 |
1993-02-25 | 17.60 | 18.06 | 17.60 | 18.02 | 640260 |
1993-02-26 | 18.10 | 18.25 | 17.91 | 18.06 | 748818 |
1993-03-01 | 18.02 | 18.02 | 17.75 | 17.87 | 103992 |
1993-03-02 | 17.94 | 17.94 | 17.71 | 17.87 | 427384 |
1993-03-03 | 17.87 | 17.91 | 17.75 | 17.87 | 162998 |
1993-03-04 | 17.94 | 18.25 | 17.94 | 18.02 | 548328 |
1993-03-05 | 18.06 | 18.06 | 17.79 | 17.79 | 298940 |
1993-03-08 | 17.87 | 18.21 | 17.79 | 18.21 | 437816 |
1993-03-09 | 18.21 | 18.41 | 18.17 | 18.37 | 360228 |
1993-03-10 | 18.21 | 18.41 | 18.06 | 18.41 | 281010 |
1993-03-11 | 18.33 | 18.48 | 18.17 | 18.44 | 428688 |
1993-03-12 | 18.48 | 18.60 | 18.44 | 18.60 | 372942 |
1993-03-15 | 18.56 | 18.71 | 18.52 | 18.67 | 356316 |
1993-03-16 | 18.64 | 18.90 | 18.64 | 18.83 | 643194 |
1993-03-17 | 18.83 | 18.90 | 18.71 | 18.75 | 237326 |
1993-03-18 | 18.67 | 18.87 | 18.67 | 18.79 | 269274 |
1993-03-19 | 18.98 | 19.06 | 18.94 | 18.98 | 704156 |
1993-03-22 | 18.94 | 19.17 | 18.90 | 19.10 | 374572 |
1993-03-23 | 19.29 | 19.36 | 19.21 | 19.36 | 460636 |
1993-03-24 | 19.21 | 19.25 | 18.83 | 18.83 | 610268 |
1993-03-25 | 18.79 | 19.25 | 18.75 | 19.21 | 261124 |
1993-03-26 | 19.21 | 19.33 | 19.10 | 19.10 | 273838 |
1993-03-29 | 19.21 | 19.48 | 19.21 | 19.44 | 133332 |
1993-03-30 | 19.52 | 19.59 | 19.40 | 19.56 | 246780 |
1993-03-31 | 19.56 | 19.90 | 19.56 | 19.63 | 451182 |
1993-04-01 | 19.63 | 19.67 | 19.44 | 19.48 | 128768 |
1993-04-02 | 19.52 | 19.52 | 19.17 | 19.29 | 340668 |
1993-04-05 | 19.29 | 19.33 | 19.13 | 19.13 | 253300 |
1993-04-06 | 19.17 | 19.33 | 19.13 | 19.33 | 192664 |
1993-04-07 | 19.33 | 19.36 | 19.25 | 19.29 | 306764 |
1993-04-08 | 19.33 | 19.33 | 19.13 | 19.21 | 144416 |
1993-04-12 | 19.29 | 19.63 | 19.29 | 19.63 | 358924 |
1993-04-13 | 19.52 | 19.59 | 19.40 | 19.48 | 119640 |
1993-04-14 | 19.40 | 19.86 | 19.25 | 19.82 | 251018 |
1993-04-15 | 19.86 | 19.94 | 19.79 | 19.90 | 263406 |
1993-04-16 | 19.90 | 19.90 | 19.75 | 19.79 | 124856 |
1993-04-19 | 19.90 | 19.90 | 19.71 | 19.82 | 271882 |
1993-04-20 | 19.79 | 19.82 | 19.40 | 19.56 | 167562 |
1993-04-21 | 19.59 | 19.71 | 19.33 | 19.33 | 139526 |
1993-04-22 | 19.21 | 19.52 | 18.71 | 18.71 | 359902 |
1993-04-23 | 18.56 | 18.64 | 18.25 | 18.52 | 506926 |
1993-04-26 | 18.52 | 18.52 | 17.79 | 17.83 | 407172 |
1993-04-27 | 17.94 | 18.48 | 17.83 | 18.44 | 287204 |
1993-04-28 | 18.37 | 18.79 | 18.37 | 18.71 | 148002 |
1993-04-29 | 18.71 | 19.17 | 18.60 | 19.17 | 163650 |
1993-04-30 | 19.17 | 19.21 | 18.98 | 19.06 | 352730 |
1993-05-03 | 19.13 | 19.33 | 19.10 | 19.33 | 185166 |
1993-05-04 | 19.25 | 19.56 | 19.25 | 19.36 | 434882 |
1993-05-05 | 19.44 | 19.56 | 19.40 | 19.44 | 321760 |
1993-05-06 | 19.52 | 19.75 | 19.48 | 19.67 | 314588 |
1993-05-07 | 19.67 | 19.75 | 19.63 | 19.63 | 281336 |
1993-05-10 | 19.71 | 19.79 | 19.71 | 19.75 | 257538 |
1993-05-11 | 19.82 | 19.82 | 19.67 | 19.79 | 307090 |
1993-05-12 | 19.75 | 19.79 | 19.59 | 19.63 | 153218 |
1993-05-13 | 19.52 | 19.56 | 19.25 | 19.40 | 281336 |
1993-05-14 | 19.36 | 19.56 | 19.36 | 19.44 | 351100 |
1993-05-17 | 19.29 | 19.36 | 19.17 | 19.21 | 186470 |
1993-05-18 | 19.17 | 19.17 | 19.02 | 19.17 | 362510 |
1993-05-19 | 19.17 | 19.17 | 18.87 | 19.13 | 312958 |
1993-05-20 | 19.17 | 19.25 | 19.06 | 19.13 | 148980 |
1993-05-21 | 19.17 | 19.21 | 19.02 | 19.21 | 311002 |
1993-05-24 | 19.17 | 19.17 | 18.90 | 19.06 | 226242 |
1993-05-25 | 19.02 | 19.02 | 18.48 | 18.71 | 628524 |
1993-05-26 | 18.71 | 18.75 | 18.48 | 18.67 | 321434 |
1993-05-27 | 18.64 | 18.71 | 18.29 | 18.41 | 289812 |
1993-05-28 | 18.41 | 18.83 | 18.41 | 18.75 | 334474 |
1993-06-01 | 18.75 | 18.98 | 18.67 | 18.90 | 270904 |
1993-06-02 | 18.83 | 19.21 | 18.83 | 19.13 | 231132 |
1993-06-03 | 19.25 | 19.33 | 19.10 | 19.25 | 121596 |
1993-06-04 | 19.21 | 19.33 | 19.17 | 19.25 | 168540 |
1993-06-07 | 19.33 | 19.44 | 19.25 | 19.44 | 198206 |
1993-06-08 | 19.36 | 19.40 | 19.10 | 19.13 | 130724 |
1993-06-09 | 19.06 | 19.10 | 18.79 | 18.98 | 323390 |
1993-06-10 | 19.06 | 19.13 | 18.98 | 19.02 | 107252 |
1993-06-11 | 19.10 | 19.29 | 19.02 | 19.25 | 189404 |
1993-06-14 | 19.29 | 19.29 | 18.94 | 18.94 | 174734 |
1993-06-15 | 18.94 | 19.13 | 18.94 | 19.06 | 154522 |
1993-06-16 | 19.06 | 19.10 | 19.02 | 19.10 | 111164 |
1993-06-17 | 19.10 | 19.10 | 19.02 | 19.06 | 178972 |
1993-06-18 | 19.02 | 19.06 | 18.94 | 18.98 | 385982 |
1993-06-21 | 18.79 | 18.90 | 18.75 | 18.75 | 390872 |
1993-06-22 | 18.83 | 19.40 | 18.79 | 19.40 | 705786 |
1993-06-23 | 19.36 | 19.94 | 19.33 | 19.75 | 346862 |
1993-06-24 | 19.71 | 20.25 | 19.67 | 20.25 | 315566 |
1993-06-25 | 20.13 | 20.25 | 19.79 | 19.82 | 299918 |
1993-06-28 | 19.82 | 20.40 | 19.82 | 20.28 | 558760 |
1993-06-29 | 20.32 | 20.40 | 20.09 | 20.17 | 281988 |
1993-06-30 | 20.09 | 20.36 | 20.09 | 20.25 | 213528 |
1993-07-01 | 20.28 | 20.28 | 20.09 | 20.13 | 280358 |
1993-07-02 | 20.09 | 20.09 | 19.94 | 19.98 | 86064 |
1993-07-06 | 19.98 | 20.13 | 19.98 | 20.02 | 172452 |
1993-07-07 | 19.90 | 20.17 | 19.86 | 20.09 | 168540 |
1993-07-08 | 20.09 | 20.21 | 20.02 | 20.17 | 183862 |
1993-07-09 | 20.09 | 20.32 | 20.05 | 20.25 | 135614 |
1993-07-12 | 20.17 | 20.28 | 20.13 | 20.21 | 95518 |
1993-07-13 | 19.94 | 20.21 | 19.90 | 20.21 | 379462 |
1993-07-14 | 20.25 | 20.36 | 20.17 | 20.28 | 315892 |
1993-07-15 | 20.32 | 20.32 | 20.17 | 20.25 | 161042 |
1993-07-16 | 20.48 | 20.67 | 20.44 | 20.51 | 367400 |
1993-07-19 | 20.67 | 20.97 | 20.63 | 20.90 | 432926 |
1993-07-20 | 20.78 | 20.86 | 20.48 | 20.82 | 272534 |
1993-07-21 | 20.82 | 20.86 | 20.63 | 20.67 | 135940 |
1993-07-22 | 20.59 | 21.01 | 20.51 | 20.74 | 896170 |
1993-07-23 | 20.74 | 20.74 | 20.36 | 20.48 | 538548 |
1993-07-26 | 20.48 | 20.63 | 20.48 | 20.55 | 143764 |
1993-07-27 | 20.25 | 20.48 | 20.25 | 20.48 | 437816 |
1993-07-28 | 20.55 | 20.55 | 20.32 | 20.48 | 312958 |
1993-07-29 | 20.51 | 20.63 | 20.44 | 20.55 | 167562 |
1993-07-30 | 20.55 | 20.86 | 20.48 | 20.59 | 554848 |
1993-08-02 | 20.74 | 20.78 | 20.40 | 20.48 | 160716 |
1993-08-03 | 20.40 | 20.48 | 20.28 | 20.40 | 272534 |
1993-08-04 | 20.40 | 20.40 | 19.02 | 19.17 | 2217440 |
1993-08-05 | 19.21 | 19.29 | 18.98 | 19.13 | 945720 |
1993-08-06 | 19.25 | 19.44 | 19.10 | 19.25 | 413366 |
1993-08-09 | 19.25 | 19.44 | 19.25 | 19.33 | 543112 |
1993-08-10 | 19.56 | 19.59 | 19.21 | 19.21 | 789242 |
1993-08-11 | 19.33 | 19.48 | 19.33 | 19.48 | 269274 |
1993-08-12 | 19.56 | 19.63 | 19.48 | 19.63 | 306112 |
1993-08-13 | 19.67 | 19.71 | 19.52 | 19.71 | 185166 |
1993-08-16 | 19.59 | 19.75 | 19.56 | 19.67 | 150936 |
1993-08-17 | 19.59 | 19.63 | 19.33 | 19.33 | 276772 |
1993-08-18 | 19.52 | 19.52 | 19.21 | 19.21 | 233414 |
1993-08-19 | 19.17 | 19.29 | 19.17 | 19.25 | 571800 |
1993-08-20 | 19.25 | 19.29 | 19.17 | 19.25 | 295028 |
1993-08-23 | 19.06 | 19.25 | 19.06 | 19.25 | 296332 |
1993-08-24 | 19.25 | 19.25 | 19.02 | 19.06 | 235044 |
1993-08-25 | 18.83 | 18.90 | 18.33 | 18.41 | 450530 |
1993-08-26 | 18.56 | 18.94 | 18.48 | 18.71 | 865852 |
1993-08-27 | 18.75 | 19.02 | 18.71 | 18.90 | 919966 |
1993-08-30 | 18.98 | 19.29 | 18.94 | 19.25 | 532680 |
1993-08-31 | 19.21 | 19.52 | 19.21 | 19.40 | 571148 |
1993-09-01 | 19.36 | 19.56 | 19.33 | 19.52 | 380440 |
1993-09-02 | 19.48 | 19.52 | 19.29 | 19.29 | 412062 |
1993-09-03 | 19.17 | 19.25 | 19.13 | 19.13 | 110512 |
1993-09-07 | 19.06 | 19.33 | 19.06 | 19.13 | 220700 |
1993-09-08 | 19.13 | 19.29 | 19.13 | 19.17 | 115728 |
1993-09-09 | 19.10 | 19.10 | 18.90 | 18.90 | 387286 |
1993-09-10 | 18.90 | 19.13 | 18.90 | 19.06 | 199510 |
1993-09-13 | 19.06 | 19.33 | 19.06 | 19.33 | 232436 |
1993-09-14 | 19.29 | 19.33 | 19.21 | 19.25 | 316544 |
1993-09-15 | 19.17 | 19.25 | 19.02 | 19.25 | 397718 |
1993-09-16 | 19.21 | 19.21 | 19.10 | 19.17 | 151262 |
1993-09-17 | 19.10 | 19.17 | 19.10 | 19.17 | 561042 |
1993-09-20 | 19.17 | 19.21 | 19.06 | 19.21 | 211246 |
1993-09-21 | 19.21 | 19.63 | 19.21 | 19.52 | 459332 |
1993-09-22 | 19.48 | 19.98 | 19.48 | 19.94 | 412062 |
1993-09-23 | 20.02 | 20.13 | 19.86 | 19.98 | 238304 |
1993-09-24 | 20.09 | 20.13 | 20.02 | 20.13 | 234718 |
1993-09-27 | 20.09 | 20.13 | 19.79 | 19.82 | 388264 |
1993-09-28 | 19.71 | 19.75 | 19.52 | 19.63 | 145720 |
1993-09-29 | 19.63 | 19.71 | 19.56 | 19.63 | 227220 |
1993-09-30 | 19.63 | 19.63 | 19.36 | 19.48 | 385330 |
1993-10-01 | 19.48 | 19.63 | 19.44 | 19.48 | 203096 |
1993-10-04 | 19.48 | 19.63 | 19.44 | 19.48 | 197228 |
1993-10-05 | 19.52 | 19.63 | 19.17 | 19.29 | 281336 |
1993-10-06 | 19.36 | 19.71 | 19.33 | 19.71 | 155500 |
1993-10-07 | 19.71 | 19.79 | 19.63 | 19.63 | 200488 |
1993-10-08 | 19.71 | 19.71 | 19.59 | 19.63 | 180602 |
1993-10-11 | 19.71 | 19.79 | 19.56 | 19.63 | 54116 |
1993-10-12 | 19.63 | 19.75 | 19.63 | 19.71 | 193316 |
1993-10-13 | 19.75 | 19.86 | 19.75 | 19.75 | 305134 |
1993-10-14 | 19.90 | 20.32 | 19.82 | 20.21 | 886390 |
1993-10-15 | 20.40 | 20.40 | 19.94 | 19.98 | 203096 |
1993-10-18 | 19.94 | 20.59 | 19.94 | 20.59 | 294376 |
1993-10-19 | 20.51 | 20.67 | 20.51 | 20.67 | 417930 |
1993-10-20 | 20.67 | 20.67 | 20.51 | 20.59 | 145394 |
1993-10-21 | 20.51 | 20.67 | 20.40 | 20.40 | 394458 |
1993-10-22 | 20.59 | 20.74 | 20.59 | 20.59 | 491932 |
1993-10-25 | 20.67 | 20.86 | 20.59 | 20.71 | 192664 |
1993-10-26 | 20.74 | 20.74 | 20.28 | 20.51 | 269926 |
1993-10-27 | 20.51 | 20.71 | 20.40 | 20.59 | 69764 |
1993-10-28 | 20.71 | 21.43 | 20.67 | 21.17 | 326976 |
1993-10-29 | 21.09 | 21.13 | 20.94 | 21.13 | 204400 |
1993-11-01 | 21.20 | 21.24 | 21.13 | 21.24 | 199184 |
1993-11-02 | 21.24 | 21.55 | 21.09 | 21.55 | 339690 |
1993-11-03 | 21.55 | 21.59 | 21.24 | 21.24 | 340016 |
1993-11-04 | 21.28 | 21.40 | 20.94 | 20.97 | 194946 |
1993-11-05 | 20.97 | 21.17 | 20.82 | 21.05 | 277098 |
1993-11-08 | 21.20 | 21.28 | 21.01 | 21.28 | 498778 |
1993-11-09 | 21.32 | 21.63 | 21.32 | 21.40 | 532680 |
1993-11-10 | 21.55 | 21.74 | 21.47 | 21.66 | 405542 |
1993-11-11 | 22.09 | 22.20 | 21.70 | 21.70 | 667644 |
1993-11-12 | 21.78 | 22.09 | 21.43 | 21.63 | 385982 |
1993-11-15 | 21.70 | 21.70 | 21.32 | 21.43 | 498778 |
1993-11-16 | 21.32 | 21.51 | 21.32 | 21.51 | 338060 |
1993-11-17 | 21.66 | 21.89 | 21.32 | 21.43 | 676120 |
1993-11-18 | 21.36 | 21.43 | 21.28 | 21.32 | 152566 |
1993-11-19 | 21.47 | 21.59 | 21.43 | 21.55 | 506274 |
1993-11-22 | 21.63 | 21.82 | 21.32 | 21.59 | 399348 |
1993-11-23 | 21.59 | 21.59 | 21.36 | 21.51 | 386634 |
1993-11-24 | 21.51 | 21.74 | 21.47 | 21.59 | 346210 |
1993-11-26 | 21.63 | 21.66 | 21.55 | 21.63 | 46944 |
1993-11-29 | 21.66 | 21.70 | 21.43 | 21.51 | 379136 |
1993-11-30 | 21.51 | 21.63 | 21.40 | 21.51 | 295028 |
1993-12-01 | 21.47 | 21.63 | 21.20 | 21.32 | 272208 |
1993-12-02 | 21.36 | 21.51 | 21.32 | 21.51 | 171474 |
1993-12-03 | 21.59 | 21.78 | 21.55 | 21.66 | 403586 |
1993-12-06 | 21.66 | 21.70 | 21.47 | 21.47 | 154522 |
1993-12-07 | 21.47 | 21.55 | 21.47 | 21.55 | 250366 |
1993-12-08 | 21.51 | 21.59 | 21.47 | 21.51 | 123552 |
1993-12-09 | 21.55 | 21.59 | 21.40 | 21.43 | 154196 |
1993-12-10 | 21.43 | 21.51 | 21.09 | 21.17 | 188426 |
1993-12-13 | 21.17 | 21.28 | 21.13 | 21.24 | 186470 |
1993-12-14 | 21.24 | 21.24 | 21.01 | 21.05 | 319478 |
1993-12-15 | 21.17 | 21.20 | 20.97 | 21.09 | 193968 |
1993-12-16 | 21.17 | 21.20 | 20.97 | 20.97 | 199184 |
1993-12-17 | 20.86 | 21.13 | 20.86 | 21.13 | 362510 |
1993-12-20 | 21.24 | 21.24 | 21.01 | 21.20 | 143764 |
1993-12-21 | 21.01 | 21.05 | 20.59 | 20.74 | 474980 |
1993-12-22 | 20.74 | 21.20 | 20.63 | 21.17 | 402934 |
1993-12-23 | 21.24 | 21.28 | 21.17 | 21.28 | 211898 |
1993-12-27 | 21.36 | 21.43 | 20.97 | 21.01 | 455746 |
1993-12-28 | 21.05 | 21.32 | 21.01 | 21.24 | 275142 |
1993-12-29 | 21.24 | 21.40 | 21.20 | 21.40 | 229502 |
1993-12-30 | 21.32 | 21.40 | 21.17 | 21.17 | 330236 |
1993-12-31 | 21.09 | 21.28 | 20.74 | 20.94 | 188752 |
1994-01-03 | 20.94 | 20.97 | 20.40 | 20.67 | 226894 |
1994-01-04 | 20.40 | 20.40 | 19.75 | 20.21 | 822168 |
1994-01-05 | 20.25 | 20.40 | 19.94 | 20.40 | 520292 |
1994-01-06 | 20.40 | 20.40 | 20.21 | 20.40 | 293398 |
1994-01-07 | 20.36 | 20.40 | 20.21 | 20.25 | 118336 |
1994-01-10 | 20.32 | 20.36 | 20.05 | 20.21 | 631458 |
1994-01-11 | 20.25 | 20.36 | 20.13 | 20.28 | 267318 |
1994-01-12 | 20.36 | 20.48 | 20.28 | 20.48 | 601792 |
1994-01-13 | 20.40 | 20.55 | 20.32 | 20.32 | 235370 |
1994-01-14 | 20.32 | 20.32 | 20.02 | 20.05 | 435534 |
1994-01-17 | 20.05 | 20.13 | 19.82 | 19.82 | 271230 |
1994-01-18 | 19.82 | 20.09 | 19.82 | 20.02 | 300570 |
1994-01-19 | 19.86 | 20.09 | 19.82 | 19.82 | 210594 |
1994-01-20 | 19.86 | 19.90 | 19.75 | 19.82 | 176364 |
1994-01-21 | 19.86 | 19.86 | 19.52 | 19.56 | 308394 |
1994-01-24 | 19.63 | 19.67 | 19.33 | 19.40 | 272860 |
1994-01-25 | 19.33 | 19.40 | 18.79 | 19.33 | 1950448 |
1994-01-26 | 19.33 | 19.56 | 19.33 | 19.56 | 230480 |
1994-01-27 | 19.48 | 19.94 | 19.48 | 19.56 | 333496 |
1994-01-28 | 19.79 | 19.82 | 19.63 | 19.67 | 396088 |
1994-01-31 | 19.75 | 20.02 | 19.67 | 19.90 | 772290 |
1994-02-01 | 19.94 | 20.32 | 19.90 | 20.21 | 375550 |
1994-02-02 | 20.28 | 20.36 | 19.98 | 20.25 | 583536 |
1994-02-03 | 20.28 | 20.28 | 19.94 | 20.09 | 325998 |
1994-02-04 | 20.09 | 20.13 | 19.75 | 19.79 | 210920 |
1994-02-07 | 19.71 | 19.86 | 19.67 | 19.86 | 366096 |
1994-02-08 | 20.02 | 20.02 | 19.94 | 19.94 | 244498 |
1994-02-09 | 20.05 | 20.05 | 19.71 | 19.75 | 250040 |
1994-02-10 | 19.94 | 20.21 | 19.90 | 20.21 | 296332 |
1994-02-11 | 20.09 | 20.40 | 20.09 | 20.28 | 330236 |
1994-02-14 | 20.13 | 20.25 | 19.94 | 19.94 | 189730 |
1994-02-15 | 20.28 | 20.44 | 20.28 | 20.36 | 464222 |
1994-02-16 | 20.28 | 20.32 | 20.09 | 20.21 | 278728 |
1994-02-17 | 20.40 | 20.67 | 20.32 | 20.67 | 538222 |
1994-02-18 | 20.63 | 20.63 | 20.32 | 20.36 | 1085574 |
1994-02-22 | 20.55 | 20.71 | 20.48 | 20.63 | 186470 |
1994-02-23 | 20.63 | 20.74 | 20.55 | 20.55 | 186796 |
1994-02-24 | 20.59 | 20.67 | 20.36 | 20.40 | 278402 |
1994-02-25 | 20.55 | 20.55 | 20.25 | 20.25 | 110838 |
1994-02-28 | 20.28 | 20.32 | 20.13 | 20.13 | 268622 |
1994-03-01 | 20.21 | 20.28 | 20.13 | 20.28 | 670252 |
1994-03-02 | 20.40 | 20.40 | 20.05 | 20.25 | 209290 |
1994-03-03 | 20.28 | 20.36 | 20.13 | 20.21 | 308068 |
1994-03-04 | 20.21 | 20.32 | 20.21 | 20.32 | 112794 |
1994-03-07 | 20.32 | 20.36 | 20.21 | 20.25 | 334148 |
1994-03-08 | 20.32 | 20.32 | 20.17 | 20.17 | 181254 |
1994-03-09 | 20.25 | 20.36 | 20.17 | 20.32 | 264058 |
1994-03-10 | 20.32 | 20.32 | 20.17 | 20.28 | 172778 |
1994-03-11 | 20.40 | 20.74 | 20.40 | 20.67 | 319804 |
1994-03-14 | 20.63 | 20.63 | 20.25 | 20.40 | 210594 |
1994-03-15 | 20.44 | 20.82 | 20.40 | 20.74 | 672534 |
1994-03-16 | 20.74 | 20.86 | 20.63 | 20.82 | 423798 |
1994-03-17 | 20.74 | 20.74 | 20.32 | 20.40 | 266992 |
1994-03-18 | 20.59 | 20.59 | 20.44 | 20.48 | 496496 |
1994-03-21 | 20.36 | 20.48 | 20.32 | 20.36 | 212224 |
1994-03-22 | 20.36 | 20.51 | 20.28 | 20.40 | 113120 |
1994-03-23 | 20.44 | 20.51 | 20.25 | 20.40 | 132354 |
1994-03-24 | 20.63 | 20.71 | 20.44 | 20.55 | 359250 |
1994-03-25 | 20.59 | 20.59 | 20.44 | 20.48 | 186144 |
1994-03-28 | 20.48 | 20.63 | 20.44 | 20.63 | 400000 |
1994-03-29 | 20.59 | 20.63 | 20.44 | 20.48 | 385982 |
1994-03-30 | 20.25 | 20.25 | 19.71 | 19.75 | 881826 |
1994-03-31 | 19.79 | 19.86 | 18.75 | 19.71 | 292746 |
1994-04-04 | 19.17 | 19.36 | 19.10 | 19.29 | 318500 |
1994-04-05 | 19.56 | 19.67 | 19.25 | 19.63 | 175712 |
1994-04-06 | 19.56 | 19.59 | 19.33 | 19.33 | 283292 |
1994-04-07 | 19.36 | 19.36 | 19.10 | 19.33 | 551262 |
1994-04-08 | 19.29 | 19.29 | 18.94 | 19.02 | 310024 |
1994-04-11 | 19.02 | 19.06 | 18.75 | 18.79 | 323390 |
1994-04-12 | 18.79 | 18.79 | 18.52 | 18.60 | 509534 |
1994-04-13 | 18.64 | 18.75 | 18.52 | 18.64 | 1277914 |
1994-04-14 | 18.67 | 18.75 | 18.64 | 18.67 | 495518 |
1994-04-15 | 18.71 | 18.71 | 18.60 | 18.60 | 366748 |
1994-04-18 | 18.64 | 18.71 | 18.48 | 18.48 | 262428 |
1994-04-19 | 18.71 | 18.79 | 18.60 | 18.64 | 524204 |
1994-04-20 | 18.83 | 18.94 | 18.67 | 18.75 | 263732 |
1994-04-21 | 18.75 | 18.90 | 18.67 | 18.90 | 168214 |
1994-04-22 | 18.87 | 18.94 | 18.79 | 18.87 | 285248 |
1994-04-25 | 18.98 | 18.98 | 18.83 | 18.98 | 186796 |
1994-04-26 | 18.90 | 18.98 | 18.71 | 18.71 | 261124 |
1994-04-28 | 18.71 | 18.83 | 18.71 | 18.71 | 288834 |
1994-04-29 | 18.75 | 18.87 | 18.71 | 18.83 | 459984 |
1994-05-02 | 18.75 | 18.75 | 18.64 | 18.71 | 379136 |
1994-05-03 | 18.71 | 18.83 | 18.64 | 18.79 | 349796 |
1994-05-04 | 18.75 | 18.94 | 18.67 | 18.87 | 328606 |
1994-05-05 | 18.83 | 19.10 | 18.83 | 19.06 | 293724 |
1994-05-06 | 19.02 | 19.02 | 18.71 | 18.75 | 250040 |
1994-05-09 | 18.71 | 18.71 | 18.29 | 18.29 | 247432 |
1994-05-10 | 18.41 | 18.83 | 18.10 | 18.67 | 1085900 |
1994-05-11 | 18.67 | 18.75 | 18.02 | 18.33 | 455420 |
1994-05-12 | 18.56 | 18.67 | 18.52 | 18.52 | 216462 |
1994-05-13 | 18.56 | 18.67 | 18.37 | 18.60 | 740342 |
1994-05-16 | 18.64 | 18.87 | 18.60 | 18.87 | 496496 |
1994-05-17 | 18.71 | 18.90 | 18.71 | 18.87 | 474980 |
1994-05-18 | 18.79 | 19.10 | 18.71 | 18.94 | 723064 |
1994-05-19 | 19.02 | 19.17 | 19.02 | 19.10 | 277424 |
1994-05-20 | 19.17 | 19.52 | 19.17 | 19.44 | 445966 |
1994-05-23 | 19.44 | 19.59 | 19.44 | 19.56 | 246454 |
1994-05-24 | 19.56 | 19.82 | 19.52 | 19.79 | 279380 |
1994-05-25 | 19.71 | 19.79 | 19.56 | 19.71 | 433904 |
1994-05-26 | 19.67 | 19.75 | 19.59 | 19.75 | 183210 |
1994-05-27 | 19.75 | 19.79 | 19.52 | 19.67 | 281010 |
1994-05-31 | 19.67 | 19.75 | 19.59 | 19.59 | 191686 |
1994-06-01 | 19.59 | 19.82 | 19.56 | 19.79 | 288834 |
1994-06-02 | 19.79 | 19.82 | 19.71 | 19.79 | 127464 |
1994-06-03 | 19.71 | 20.09 | 19.71 | 20.05 | 113446 |
1994-06-06 | 19.98 | 20.13 | 19.94 | 20.13 | 260472 |
1994-06-07 | 19.98 | 20.09 | 19.90 | 20.09 | 253952 |
1994-06-08 | 20.05 | 20.05 | 19.94 | 20.02 | 576690 |
1994-06-09 | 19.98 | 20.05 | 19.90 | 20.05 | 118662 |
1994-06-10 | 19.94 | 19.98 | 19.86 | 19.94 | 367726 |
1994-06-13 | 19.94 | 20.05 | 19.94 | 20.02 | 147676 |
1994-06-14 | 20.05 | 20.28 | 20.02 | 20.28 | 436186 |
1994-06-15 | 20.28 | 20.32 | 20.05 | 20.05 | 824450 |
1994-06-16 | 20.09 | 20.17 | 20.03 | 20.09 | 520944 |
1994-06-17 | 20.25 | 20.40 | 20.09 | 20.13 | 768052 |
1994-06-20 | 20.13 | 20.17 | 19.98 | 20.05 | 375876 |
1994-06-21 | 20.05 | 20.21 | 20.05 | 20.21 | 311654 |
1994-06-22 | 20.25 | 20.25 | 20.09 | 20.13 | 289160 |
1994-06-23 | 20.13 | 20.13 | 20.02 | 20.02 | 233088 |
1994-06-24 | 19.94 | 19.94 | 19.63 | 19.75 | 398696 |
1994-06-27 | 19.75 | 19.94 | 19.71 | 19.94 | 160716 |
1994-06-28 | 19.86 | 19.98 | 19.86 | 19.90 | 178646 |
1994-06-29 | 19.82 | 20.25 | 19.82 | 20.09 | 142786 |
1994-06-30 | 20.09 | 20.09 | 19.90 | 20.05 | 210920 |
1994-07-01 | 20.09 | 20.21 | 19.86 | 20.13 | 260798 |
1994-07-05 | 20.09 | 20.48 | 20.09 | 20.13 | 371312 |
1994-07-06 | 20.09 | 20.09 | 19.90 | 19.90 | 200814 |
1994-07-07 | 19.90 | 19.90 | 19.67 | 19.71 | 305134 |
1994-07-08 | 19.63 | 19.63 | 19.52 | 19.63 | 292420 |
1994-07-11 | 19.63 | 19.75 | 19.59 | 19.63 | 570170 |
1994-07-12 | 19.67 | 19.75 | 19.48 | 19.48 | 296984 |
1994-07-13 | 19.52 | 19.67 | 19.36 | 19.36 | 215484 |
1994-07-14 | 19.44 | 19.63 | 19.40 | 19.52 | 237978 |
1994-07-15 | 19.52 | 19.59 | 19.40 | 19.48 | 219722 |
1994-07-18 | 19.59 | 19.59 | 19.33 | 19.36 | 387938 |
1994-07-19 | 19.40 | 19.48 | 19.13 | 19.29 | 503666 |
1994-07-20 | 19.33 | 19.33 | 19.17 | 19.25 | 282314 |
1994-07-21 | 19.25 | 19.25 | 19.02 | 19.02 | 420864 |
1994-07-22 | 19.02 | 19.10 | 18.79 | 18.83 | 739038 |
1994-07-25 | 18.94 | 19.10 | 18.94 | 19.02 | 246454 |
1994-07-26 | 19.10 | 19.10 | 18.67 | 18.67 | 281988 |
1994-07-27 | 18.79 | 19.36 | 18.79 | 19.33 | 452160 |
1994-07-28 | 19.25 | 19.52 | 19.25 | 19.29 | 133658 |
1994-07-29 | 19.29 | 19.59 | 19.29 | 19.33 | 152240 |
1994-08-01 | 19.29 | 19.48 | 19.29 | 19.44 | 131376 |
1994-08-02 | 19.52 | 19.52 | 19.13 | 19.13 | 254930 |
1994-08-03 | 19.21 | 19.82 | 19.13 | 19.67 | 430644 |
1994-08-04 | 19.90 | 19.90 | 19.75 | 19.79 | 261450 |
1994-08-05 | 19.79 | 19.86 | 19.75 | 19.86 | 230806 |
1994-08-08 | 19.79 | 19.86 | 19.71 | 19.82 | 245476 |
1994-08-09 | 19.79 | 20.17 | 19.79 | 19.94 | 372616 |
1994-08-10 | 19.94 | 20.28 | 19.94 | 19.94 | 594294 |
1994-08-11 | 19.94 | 19.98 | 19.79 | 19.79 | 110512 |
1994-08-12 | 19.75 | 19.90 | 19.75 | 19.82 | 78566 |
1994-08-15 | 19.90 | 19.94 | 19.86 | 19.86 | 90954 |
1994-08-16 | 19.79 | 19.79 | 19.67 | 19.79 | 198532 |
1994-08-17 | 19.86 | 19.86 | 19.63 | 19.75 | 239608 |
1994-08-18 | 19.75 | 19.75 | 19.59 | 19.63 | 223634 |
1994-08-19 | 19.67 | 19.75 | 19.63 | 19.75 | 223308 |
1994-08-22 | 19.48 | 19.48 | 19.21 | 19.36 | 237652 |
1994-08-23 | 19.40 | 19.56 | 19.33 | 19.40 | 339038 |
1994-08-24 | 19.52 | 19.90 | 19.48 | 19.82 | 430318 |
1994-08-25 | 19.90 | 19.94 | 19.79 | 19.86 | 157130 |
1994-08-26 | 19.86 | 20.13 | 19.86 | 20.02 | 362836 |
1994-08-29 | 20.05 | 20.25 | 20.05 | 20.25 | 408150 |
1994-08-30 | 23.01 | 23.70 | 22.43 | 23.54 | 5026242 |
1994-08-31 | 23.47 | 24.39 | 23.43 | 24.16 | 7445802 |
1994-09-01 | 24.12 | 24.27 | 24.08 | 24.23 | 1948492 |
1994-09-02 | 24.23 | 24.23 | 24.00 | 24.00 | 1206194 |
1994-09-06 | 23.85 | 23.89 | 23.35 | 23.39 | 1513936 |
1994-09-07 | 23.39 | 23.39 | 23.04 | 23.12 | 1168378 |
1994-09-08 | 23.08 | 23.43 | 23.08 | 23.39 | 359250 |
1994-09-09 | 23.24 | 23.24 | 23.08 | 23.16 | 700570 |
1994-09-12 | 23.08 | 23.08 | 22.93 | 23.01 | 226242 |
1994-09-13 | 23.01 | 23.01 | 22.43 | 22.47 | 701874 |
1994-09-14 | 22.39 | 22.51 | 22.39 | 22.43 | 226568 |
1994-09-15 | 22.43 | 22.47 | 22.20 | 22.35 | 390872 |
1994-09-16 | 22.35 | 22.35 | 22.12 | 22.20 | 661450 |
1994-09-19 | 22.20 | 22.32 | 22.20 | 22.28 | 722738 |
1994-09-20 | 22.16 | 22.16 | 21.97 | 22.01 | 513446 |
1994-09-21 | 22.09 | 22.24 | 21.93 | 22.05 | 871394 |
1994-09-22 | 22.12 | 22.12 | 21.82 | 21.82 | 517032 |
1994-09-23 | 21.74 | 21.86 | 21.51 | 21.63 | 512794 |
1994-09-26 | 21.55 | 21.70 | 21.47 | 21.59 | 361206 |
1994-09-27 | 21.47 | 21.59 | 21.24 | 21.36 | 476284 |
1994-09-28 | 21.32 | 21.66 | 21.32 | 21.51 | 389568 |
1994-09-29 | 21.47 | 21.55 | 21.40 | 21.47 | 194620 |
1994-09-30 | 21.43 | 21.55 | 21.32 | 21.36 | 337082 |
1994-10-03 | 21.40 | 21.40 | 21.05 | 21.17 | 329584 |
1994-10-04 | 21.17 | 21.20 | 20.82 | 20.82 | 347514 |
1994-10-05 | 20.86 | 20.86 | 20.48 | 20.71 | 424776 |
1994-10-06 | 20.78 | 21.01 | 20.71 | 20.82 | 475306 |
1994-10-07 | 21.01 | 21.24 | 20.97 | 21.24 | 470742 |
1994-10-10 | 21.28 | 21.40 | 21.20 | 21.28 | 246454 |
1994-10-11 | 21.32 | 21.93 | 21.32 | 21.82 | 569844 |
1994-10-12 | 21.89 | 22.32 | 21.86 | 22.09 | 561694 |
1994-10-13 | 22.47 | 22.47 | 22.24 | 22.28 | 372942 |
1994-10-14 | 22.24 | 22.24 | 21.74 | 21.89 | 380114 |
1994-10-17 | 21.97 | 22.05 | 21.86 | 22.05 | 427058 |
1994-10-18 | 22.01 | 22.01 | 21.93 | 21.97 | 167236 |
1994-10-19 | 21.82 | 21.93 | 21.78 | 21.78 | 390546 |
1994-10-20 | 21.70 | 21.70 | 21.20 | 21.43 | 466830 |
1994-10-21 | 21.43 | 21.43 | 21.17 | 21.24 | 377832 |
1994-10-24 | 21.20 | 21.40 | 21.20 | 21.32 | 305786 |
1994-10-25 | 21.28 | 21.93 | 21.28 | 21.70 | 661450 |
1994-10-26 | 21.82 | 21.89 | 21.59 | 21.86 | 443032 |
1994-10-27 | 21.86 | 22.28 | 21.86 | 21.93 | 502362 |
1994-10-28 | 21.93 | 22.01 | 21.89 | 21.93 | 372942 |
1994-10-31 | 21.93 | 22.16 | 21.93 | 22.09 | 588752 |
1994-11-01 | 22.09 | 22.20 | 21.97 | 22.20 | 455746 |
1994-11-02 | 22.12 | 22.28 | 22.09 | 22.09 | 407498 |
1994-11-03 | 22.16 | 22.24 | 22.09 | 22.20 | 152566 |
1994-11-04 | 22.24 | 22.24 | 21.93 | 21.93 | 457376 |
1994-11-07 | 22.01 | 22.01 | 21.82 | 21.93 | 708720 |
1994-11-08 | 22.01 | 22.24 | 21.89 | 22.12 | 316544 |
1994-11-09 | 22.32 | 22.58 | 22.28 | 22.51 | 450856 |
1994-11-10 | 22.58 | 22.81 | 22.35 | 22.70 | 976364 |
1994-11-11 | 22.58 | 22.58 | 22.32 | 22.35 | 337408 |
1994-11-14 | 22.35 | 22.39 | 22.09 | 22.39 | 248084 |
1994-11-15 | 22.01 | 22.28 | 21.97 | 22.12 | 414996 |
1994-11-16 | 22.20 | 22.20 | 21.97 | 21.97 | 195272 |
1994-11-17 | 21.93 | 22.01 | 21.89 | 21.97 | 192990 |
1994-11-18 | 21.93 | 22.01 | 21.78 | 21.82 | 540830 |
1994-11-21 | 21.89 | 22.01 | 21.63 | 21.63 | 528768 |
1994-11-22 | 21.63 | 21.70 | 20.78 | 20.97 | 505948 |
1994-11-23 | 20.86 | 21.01 | 20.40 | 20.97 | 726976 |
1994-11-25 | 20.94 | 20.97 | 20.86 | 20.94 | 233088 |
1994-11-28 | 20.90 | 20.97 | 20.78 | 20.90 | 270904 |
1994-11-29 | 20.90 | 21.09 | 20.86 | 21.05 | 365770 |
1994-11-30 | 21.05 | 21.09 | 20.94 | 21.09 | 264058 |
1994-12-01 | 21.09 | 21.20 | 20.86 | 20.97 | 418256 |
1994-12-02 | 21.01 | 21.17 | 20.97 | 21.13 | 723064 |
1994-12-05 | 21.20 | 21.24 | 21.13 | 21.13 | 361532 |
1994-12-06 | 21.13 | 21.20 | 21.01 | 21.09 | 174082 |
1994-12-07 | 20.94 | 21.05 | 20.82 | 21.01 | 190708 |
1994-12-08 | 21.05 | 21.09 | 20.63 | 20.63 | 614180 |
1994-12-09 | 20.63 | 20.63 | 20.36 | 20.55 | 241890 |
1994-12-12 | 20.63 | 20.74 | 20.55 | 20.63 | 162346 |
1994-12-13 | 20.63 | 20.63 | 20.40 | 20.40 | 190056 |
1994-12-14 | 20.44 | 20.63 | 20.32 | 20.51 | 576690 |
1994-12-15 | 20.44 | 20.94 | 20.44 | 20.78 | 361532 |
1994-12-16 | 20.82 | 21.01 | 20.82 | 20.94 | 1255420 |
1994-12-19 | 21.09 | 21.32 | 21.09 | 21.32 | 389568 |
1994-12-20 | 21.32 | 21.59 | 21.32 | 21.59 | 226568 |
1994-12-21 | 21.55 | 21.59 | 21.47 | 21.47 | 247758 |
1994-12-22 | 21.47 | 21.74 | 21.47 | 21.70 | 651670 |
1994-12-23 | 21.78 | 22.20 | 21.78 | 22.01 | 765118 |
1994-12-27 | 22.01 | 22.16 | 21.97 | 22.16 | 377506 |
1994-12-28 | 22.09 | 22.12 | 21.93 | 21.97 | 581580 |
1994-12-29 | 22.05 | 22.47 | 22.01 | 22.43 | 258516 |
1994-12-30 | 22.39 | 22.43 | 22.24 | 22.28 | 251018 |
1995-01-03 | 22.20 | 22.20 | 22.05 | 22.20 | 286226 |
1995-01-04 | 22.16 | 22.32 | 22.09 | 22.32 | 520618 |
1995-01-05 | 22.28 | 22.74 | 22.24 | 22.62 | 1006030 |
1995-01-06 | 22.55 | 22.89 | 22.55 | 22.81 | 663406 |
1995-01-09 | 22.78 | 22.89 | 22.74 | 22.81 | 481826 |
1995-01-10 | 22.85 | 23.20 | 22.85 | 23.08 | 436838 |
1995-01-11 | 23.01 | 23.16 | 22.78 | 22.93 | 541156 |
1995-01-12 | 22.85 | 22.89 | 22.74 | 22.74 | 568214 |
1995-01-13 | 22.74 | 22.85 | 22.70 | 22.81 | 884760 |
1995-01-16 | 22.78 | 22.97 | 22.78 | 22.81 | 206682 |
1995-01-17 | 22.78 | 22.81 | 22.62 | 22.74 | 264384 |
1995-01-18 | 22.66 | 22.66 | 22.35 | 22.43 | 412714 |
1995-01-19 | 22.35 | 22.35 | 22.16 | 22.35 | 527464 |
1995-01-20 | 22.39 | 22.39 | 22.20 | 22.28 | 468134 |
1995-01-23 | 22.09 | 22.39 | 22.09 | 22.35 | 840098 |
1995-01-24 | 22.35 | 22.35 | 22.24 | 22.24 | 348818 |
1995-01-25 | 22.28 | 22.35 | 22.20 | 22.24 | 394458 |
1995-01-26 | 22.24 | 22.43 | 22.24 | 22.43 | 351752 |
1995-01-27 | 22.43 | 22.43 | 22.28 | 22.43 | 327302 |
1995-01-30 | 22.47 | 22.51 | 22.28 | 22.32 | 251344 |
1995-01-31 | 22.28 | 22.28 | 21.89 | 22.09 | 385656 |
1995-02-01 | 22.12 | 22.16 | 21.97 | 22.05 | 501058 |
1995-02-02 | 22.01 | 22.01 | 21.86 | 21.93 | 441402 |
1995-02-03 | 21.97 | 22.24 | 21.89 | 22.01 | 1130888 |
1995-02-06 | 22.01 | 22.58 | 22.01 | 22.39 | 1018744 |
1995-02-07 | 22.39 | 22.55 | 22.28 | 22.51 | 920292 |
1995-02-08 | 22.51 | 22.78 | 22.51 | 22.74 | 755664 |
1995-02-09 | 22.70 | 22.78 | 22.62 | 22.70 | 373268 |
1995-02-10 | 22.81 | 23.35 | 22.81 | 23.35 | 1934800 |
1995-02-13 | 23.20 | 23.31 | 23.12 | 23.31 | 394784 |
1995-02-14 | 23.31 | 23.66 | 23.31 | 23.54 | 1338874 |
1995-02-15 | 23.58 | 23.73 | 23.43 | 23.70 | 444336 |
1995-02-16 | 23.66 | 23.70 | 23.20 | 23.27 | 394784 |
1995-02-17 | 23.24 | 23.24 | 22.85 | 22.97 | 452486 |
1995-02-21 | 22.97 | 23.16 | 22.97 | 23.12 | 514424 |
1995-02-22 | 23.12 | 23.16 | 23.01 | 23.12 | 756968 |
1995-02-23 | 23.12 | 23.27 | 23.08 | 23.16 | 1382232 |
1995-02-24 | 23.20 | 23.43 | 23.20 | 23.43 | 928768 |
1995-02-27 | 23.43 | 23.70 | 23.43 | 23.62 | 637652 |
1995-02-28 | 23.62 | 23.93 | 23.62 | 23.81 | 608312 |
1995-03-01 | 23.81 | 23.89 | 23.77 | 23.89 | 515402 |
1995-03-02 | 23.70 | 24.00 | 23.70 | 24.00 | 632762 |
1995-03-03 | 23.96 | 23.96 | 23.73 | 23.89 | 199836 |
1995-03-06 | 23.77 | 23.77 | 23.50 | 23.54 | 245802 |
1995-03-07 | 23.50 | 23.66 | 23.24 | 23.27 | 414344 |
1995-03-08 | 23.27 | 23.35 | 23.12 | 23.24 | 805542 |
1995-03-09 | 23.27 | 23.66 | 23.27 | 23.54 | 1011572 |
1995-03-10 | 23.58 | 24.00 | 23.58 | 23.93 | 1758434 |
1995-03-13 | 23.89 | 24.50 | 23.89 | 24.50 | 1275958 |
1995-03-14 | 24.54 | 25.31 | 24.54 | 25.04 | 1800814 |
1995-03-15 | 25.08 | 25.15 | 24.89 | 25.00 | 2236674 |
1995-03-16 | 25.13 | 26.00 | 25.13 | 25.81 | 1376800 |
1995-03-17 | 25.88 | 26.75 | 25.75 | 26.75 | 2364200 |
1995-03-20 | 26.81 | 26.81 | 26.31 | 26.69 | 1464000 |
1995-03-21 | 26.75 | 27.19 | 26.69 | 27.13 | 1744600 |
1995-03-22 | 27.00 | 27.13 | 26.75 | 26.81 | 1471800 |
1995-03-23 | 26.69 | 26.75 | 26.31 | 26.69 | 1153200 |
1995-03-24 | 26.56 | 27.00 | 26.56 | 26.75 | 835200 |
1995-03-27 | 26.63 | 26.69 | 26.44 | 26.50 | 534000 |
1995-03-28 | 26.44 | 26.50 | 26.13 | 26.19 | 1424800 |
1995-03-29 | 26.00 | 26.38 | 26.00 | 26.19 | 1143400 |
1995-03-30 | 26.25 | 26.25 | 25.88 | 25.94 | 1270800 |
1995-03-31 | 25.94 | 26.44 | 25.56 | 26.44 | 982600 |
1995-04-03 | 26.31 | 26.44 | 25.50 | 25.50 | 450400 |
1995-04-04 | 25.56 | 26.06 | 25.00 | 26.00 | 1558000 |
1995-04-05 | 25.88 | 26.00 | 25.81 | 26.00 | 1668400 |
1995-04-06 | 26.00 | 26.75 | 25.88 | 26.75 | 991200 |
1995-04-07 | 26.69 | 27.25 | 26.69 | 26.94 | 1338400 |
1995-04-10 | 26.94 | 27.75 | 26.94 | 27.63 | 621000 |
1995-04-11 | 27.50 | 28.13 | 27.13 | 27.25 | 1394600 |
1995-04-12 | 27.13 | 27.56 | 27.13 | 27.56 | 1322600 |
1995-04-13 | 27.56 | 27.81 | 27.50 | 27.50 | 1152000 |
1995-04-17 | 27.50 | 27.50 | 27.25 | 27.31 | 1285800 |
1995-04-18 | 27.44 | 27.63 | 27.38 | 27.56 | 1100200 |
1995-04-19 | 27.63 | 28.06 | 27.56 | 28.00 | 581800 |
1995-04-20 | 28.00 | 28.50 | 28.00 | 28.31 | 1759400 |
1995-04-21 | 28.38 | 28.38 | 27.94 | 28.00 | 1380000 |
1995-04-24 | 28.44 | 29.88 | 28.13 | 29.50 | 896200 |
1995-04-25 | 29.25 | 29.25 | 28.44 | 28.75 | 1946800 |
1995-04-26 | 28.50 | 29.31 | 28.38 | 29.31 | 1640000 |
1995-04-27 | 29.13 | 29.44 | 28.75 | 29.00 | 1953800 |
1995-04-28 | 28.94 | 29.06 | 28.69 | 28.88 | 1213800 |
1995-05-01 | 28.94 | 28.94 | 28.69 | 28.94 | 1175200 |
1995-05-02 | 28.94 | 29.00 | 28.63 | 28.69 | 1422600 |
1995-05-03 | 28.75 | 29.25 | 28.56 | 29.25 | 1988200 |
1995-05-04 | 29.38 | 29.75 | 29.06 | 29.69 | 932200 |
1995-05-05 | 29.69 | 29.75 | 29.25 | 29.25 | 779000 |
1995-05-08 | 29.19 | 29.63 | 29.13 | 29.44 | 690200 |
1995-05-09 | 29.31 | 29.50 | 29.25 | 29.38 | 690400 |
1995-05-10 | 29.44 | 29.44 | 29.00 | 29.06 | 799600 |
1995-05-11 | 29.00 | 29.13 | 28.81 | 28.88 | 636800 |
1995-05-12 | 28.75 | 29.94 | 28.69 | 29.56 | 1227800 |
1995-05-15 | 29.56 | 30.00 | 29.56 | 29.88 | 1002800 |
1995-05-16 | 29.88 | 30.56 | 29.88 | 30.50 | 1068000 |
1995-05-17 | 30.38 | 30.50 | 30.00 | 30.19 | 868200 |
1995-05-18 | 29.88 | 30.00 | 29.63 | 29.63 | 1290800 |
1995-05-19 | 29.25 | 29.38 | 28.88 | 29.06 | 962800 |
1995-05-22 | 29.06 | 29.06 | 28.81 | 28.88 | 613200 |
1995-05-23 | 28.88 | 29.06 | 28.75 | 28.94 | 799400 |
1995-05-24 | 28.94 | 30.06 | 28.94 | 29.63 | 1048600 |
1995-05-25 | 29.75 | 29.88 | 29.38 | 29.81 | 1095800 |
1995-05-26 | 29.63 | 29.81 | 29.56 | 29.81 | 643000 |
1995-05-30 | 29.63 | 29.69 | 29.38 | 29.63 | 352000 |
1995-05-31 | 29.44 | 29.75 | 29.25 | 29.75 | 864000 |
1995-06-01 | 29.75 | 30.06 | 29.56 | 30.06 | 1064800 |
1995-06-02 | 29.69 | 30.19 | 29.56 | 29.94 | 826200 |
1995-06-05 | 29.94 | 30.38 | 29.88 | 30.13 | 831400 |
1995-06-06 | 30.00 | 30.13 | 29.81 | 29.88 | 650600 |
1995-06-07 | 29.75 | 29.94 | 29.69 | 29.94 | 489600 |
1995-06-08 | 29.81 | 30.13 | 29.81 | 29.88 | 979800 |
1995-06-09 | 29.63 | 29.63 | 28.81 | 28.88 | 2219200 |
1995-06-12 | 29.06 | 29.56 | 29.06 | 29.38 | 1398000 |
1995-06-13 | 29.63 | 30.00 | 29.50 | 29.75 | 763800 |
1995-06-14 | 29.75 | 29.75 | 29.50 | 29.56 | 779400 |
1995-06-15 | 29.56 | 29.88 | 29.44 | 29.69 | 863400 |
1995-06-16 | 29.75 | 30.38 | 29.75 | 30.38 | 1208000 |
1995-06-19 | 30.75 | 32.00 | 30.75 | 31.88 | 1111000 |
1995-06-20 | 31.69 | 32.44 | 31.50 | 31.94 | 971200 |
1995-06-21 | 31.81 | 32.06 | 31.81 | 31.94 | 1072800 |
1995-06-22 | 31.88 | 32.00 | 31.75 | 31.81 | 750600 |
1995-06-23 | 31.63 | 31.88 | 31.56 | 31.81 | 612800 |
1995-06-26 | 31.75 | 31.75 | 30.81 | 30.81 | 1432600 |
1995-06-27 | 31.13 | 31.25 | 30.38 | 30.50 | 1679200 |
1995-06-28 | 30.44 | 30.88 | 30.31 | 30.88 | 819200 |
1995-06-29 | 30.81 | 31.19 | 30.78 | 31.13 | 880800 |
1995-06-30 | 31.19 | 31.69 | 31.19 | 31.56 | 1856200 |
1995-07-03 | 31.50 | 31.50 | 31.31 | 31.44 | 359800 |
1995-07-05 | 31.31 | 31.50 | 31.31 | 31.38 | 515800 |
1995-07-06 | 31.50 | 31.50 | 31.00 | 31.19 | 1078200 |
1995-07-07 | 31.19 | 31.75 | 31.13 | 31.50 | 1131000 |
1995-07-10 | 31.56 | 31.94 | 31.44 | 31.88 | 786800 |
1995-07-11 | 31.75 | 32.31 | 31.75 | 31.94 | 955000 |
1995-07-12 | 32.06 | 32.06 | 31.56 | 31.56 | 1261000 |
1995-07-13 | 31.63 | 31.63 | 31.00 | 31.38 | 970000 |
1995-07-14 | 31.13 | 31.19 | 30.88 | 31.00 | 370200 |
1995-07-17 | 31.38 | 31.44 | 31.13 | 31.25 | 1064800 |
1995-07-18 | 31.25 | 31.38 | 31.00 | 31.06 | 618400 |
1995-07-19 | 31.06 | 31.06 | 29.69 | 30.44 | 1614400 |
1995-07-20 | 30.50 | 31.13 | 30.44 | 30.94 | 1017800 |
1995-07-21 | 30.69 | 31.38 | 30.69 | 31.25 | 686600 |
1995-07-24 | 31.19 | 31.50 | 31.19 | 31.38 | 660600 |
1995-07-25 | 31.44 | 31.44 | 31.19 | 31.25 | 1084200 |
1995-07-26 | 31.25 | 31.38 | 30.88 | 31.00 | 753600 |
1995-07-27 | 31.25 | 32.69 | 31.25 | 32.44 | 1448000 |
1995-07-28 | 32.25 | 32.81 | 31.94 | 32.50 | 847000 |
1995-07-31 | 32.50 | 33.00 | 31.44 | 31.44 | 1091600 |
1995-08-01 | 31.50 | 31.88 | 31.50 | 31.75 | 460200 |
1995-08-02 | 31.75 | 32.06 | 31.25 | 31.44 | 675600 |
1995-08-03 | 31.44 | 31.50 | 31.13 | 31.50 | 651800 |
1995-08-04 | 31.50 | 31.56 | 31.00 | 31.13 | 343600 |
1995-08-07 | 31.13 | 31.25 | 30.94 | 31.25 | 769200 |
1995-08-08 | 31.13 | 31.13 | 30.25 | 30.88 | 2592200 |
1995-08-09 | 30.88 | 30.88 | 30.38 | 30.56 | 704000 |
1995-08-10 | 30.56 | 30.56 | 30.00 | 30.13 | 1089600 |
1995-08-11 | 30.25 | 30.31 | 29.75 | 30.13 | 1165000 |
1995-08-14 | 30.13 | 30.19 | 30.00 | 30.13 | 794600 |
1995-08-15 | 30.13 | 30.44 | 29.88 | 30.13 | 1273200 |
1995-08-16 | 30.06 | 30.81 | 30.06 | 30.75 | 711800 |
1995-08-17 | 30.81 | 31.13 | 30.75 | 30.75 | 365000 |
1995-08-18 | 30.94 | 31.13 | 30.81 | 31.00 | 426200 |
1995-08-21 | 31.06 | 31.25 | 31.00 | 31.13 | 412600 |
1995-08-22 | 31.06 | 31.13 | 30.81 | 31.00 | 329600 |
1995-08-23 | 31.13 | 31.19 | 30.81 | 30.88 | 544000 |
1995-08-24 | 30.88 | 30.94 | 30.63 | 30.69 | 836800 |
1995-08-25 | 30.63 | 30.69 | 30.44 | 30.69 | 475400 |
1995-08-28 | 30.94 | 30.94 | 30.06 | 30.25 | 560200 |
1995-08-29 | 30.56 | 30.56 | 30.00 | 30.13 | 554000 |
1995-08-30 | 30.06 | 30.44 | 30.06 | 30.31 | 1073000 |
1995-08-31 | 30.31 | 30.44 | 30.25 | 30.44 | 1093200 |
1995-09-01 | 30.50 | 31.13 | 30.44 | 31.06 | 904600 |
1995-09-05 | 31.00 | 31.63 | 30.75 | 31.50 | 1584200 |
1995-09-06 | 31.50 | 31.75 | 31.38 | 31.75 | 976800 |
1995-09-07 | 31.88 | 31.94 | 31.69 | 31.81 | 751800 |
1995-09-08 | 31.75 | 31.88 | 31.63 | 31.75 | 193200 |
1995-09-11 | 31.81 | 32.00 | 31.44 | 31.81 | 782000 |
1995-09-12 | 31.69 | 31.88 | 31.44 | 31.63 | 583600 |
1995-09-13 | 31.75 | 32.06 | 31.69 | 32.00 | 422400 |
1995-09-14 | 32.06 | 32.31 | 31.88 | 31.94 | 625600 |
1995-09-15 | 32.63 | 32.63 | 32.00 | 32.25 | 917600 |
1995-09-18 | 32.19 | 32.31 | 31.94 | 31.94 | 697000 |
1995-09-19 | 32.13 | 32.38 | 32.13 | 32.19 | 646600 |
1995-09-20 | 32.50 | 32.88 | 32.44 | 32.56 | 993800 |
1995-09-21 | 32.63 | 32.81 | 32.13 | 32.25 | 1157800 |
1995-09-22 | 32.06 | 32.38 | 32.00 | 32.25 | 372600 |
1995-09-25 | 32.44 | 32.56 | 32.31 | 32.50 | 458600 |
1995-09-26 | 32.44 | 32.56 | 32.31 | 32.44 | 695600 |
1995-09-27 | 32.44 | 33.31 | 32.38 | 33.13 | 839400 |
1995-09-28 | 33.19 | 33.69 | 33.19 | 33.56 | 755200 |
1995-09-29 | 33.50 | 34.06 | 33.50 | 33.56 | 669000 |
1995-10-02 | 33.50 | 33.50 | 32.75 | 33.06 | 1122400 |
1995-10-03 | 33.00 | 33.19 | 32.63 | 32.75 | 754800 |
1995-10-04 | 31.94 | 32.25 | 31.50 | 31.88 | 3080000 |
1995-10-05 | 32.13 | 33.00 | 31.94 | 33.00 | 1111600 |
1995-10-06 | 33.00 | 33.00 | 32.75 | 33.00 | 474400 |
1995-10-09 | 32.81 | 33.13 | 32.50 | 32.94 | 1113200 |
1995-10-10 | 32.69 | 32.75 | 32.50 | 32.63 | 993200 |
1995-10-11 | 32.63 | 33.38 | 32.63 | 33.38 | 835600 |
1995-10-12 | 33.50 | 34.63 | 33.50 | 34.25 | 936200 |
1995-10-13 | 34.25 | 34.63 | 34.25 | 34.25 | 695400 |
1995-10-16 | 34.25 | 34.25 | 33.75 | 33.94 | 626400 |
1995-10-17 | 33.81 | 34.44 | 33.81 | 34.25 | 506200 |
1995-10-18 | 34.50 | 34.69 | 34.38 | 34.44 | 547000 |
1995-10-19 | 34.50 | 35.00 | 34.50 | 34.63 | 601000 |
1995-10-20 | 34.63 | 35.00 | 34.50 | 35.00 | 543200 |
1995-10-23 | 34.88 | 34.88 | 34.06 | 34.13 | 476600 |
1995-10-24 | 34.00 | 34.50 | 33.94 | 34.25 | 499800 |
1995-10-25 | 34.25 | 34.44 | 34.06 | 34.25 | 930800 |
1995-10-26 | 34.25 | 34.63 | 33.75 | 34.31 | 622200 |
1995-10-27 | 34.19 | 34.75 | 34.06 | 34.63 | 372000 |
1995-10-30 | 34.75 | 34.81 | 33.75 | 34.06 | 496400 |
1995-10-31 | 34.06 | 34.25 | 34.00 | 34.00 | 649800 |
1995-11-01 | 34.13 | 34.13 | 33.88 | 33.94 | 981200 |
1995-11-02 | 34.00 | 34.06 | 33.94 | 34.06 | 716400 |
1995-11-03 | 34.00 | 34.06 | 33.94 | 34.00 | 443400 |
1995-11-06 | 34.00 | 34.00 | 33.81 | 33.94 | 642600 |
1995-11-07 | 33.94 | 34.25 | 33.88 | 34.19 | 464800 |
1995-11-08 | 34.25 | 35.06 | 34.19 | 35.00 | 662800 |
1995-11-09 | 34.94 | 34.94 | 34.63 | 34.88 | 368000 |
1995-11-10 | 34.63 | 35.00 | 34.63 | 34.81 | 234000 |
1995-11-13 | 34.63 | 34.81 | 34.38 | 34.69 | 183400 |
1995-11-14 | 34.50 | 34.94 | 34.38 | 34.88 | 244200 |
1995-11-15 | 34.88 | 35.44 | 34.44 | 35.44 | 321800 |
1995-11-16 | 35.44 | 35.63 | 35.25 | 35.50 | 535800 |
1995-11-17 | 35.50 | 36.13 | 35.38 | 35.75 | 546600 |
1995-11-20 | 35.56 | 35.81 | 35.31 | 35.56 | 355400 |
1995-11-21 | 35.50 | 36.19 | 35.50 | 36.00 | 396200 |
1995-11-22 | 35.88 | 36.31 | 35.88 | 36.13 | 468600 |
1995-11-24 | 36.13 | 36.31 | 36.00 | 36.19 | 45800 |
1995-11-27 | 36.06 | 36.75 | 36.06 | 36.38 | 426800 |
1995-11-28 | 36.50 | 37.13 | 36.25 | 36.81 | 316000 |
1995-11-29 | 36.63 | 37.13 | 36.50 | 36.75 | 643000 |
1995-11-30 | 36.63 | 37.19 | 36.50 | 36.69 | 359200 |
1995-12-01 | 36.63 | 37.63 | 36.56 | 36.94 | 410400 |
1995-12-04 | 36.88 | 37.06 | 36.69 | 36.81 | 357200 |
1995-12-05 | 36.94 | 37.56 | 36.63 | 37.56 | 846200 |
1995-12-06 | 37.56 | 38.25 | 37.50 | 37.69 | 484800 |
1995-12-07 | 37.75 | 37.94 | 37.50 | 37.50 | 1042000 |
1995-12-08 | 37.44 | 37.44 | 36.56 | 37.19 | 413200 |
1995-12-11 | 37.06 | 37.25 | 36.75 | 36.88 | 439000 |
1995-12-12 | 37.00 | 37.13 | 36.69 | 37.13 | 531600 |
1995-12-13 | 37.00 | 38.75 | 36.94 | 38.63 | 1190800 |
1995-12-14 | 38.00 | 38.88 | 37.75 | 38.75 | 955800 |
1995-12-15 | 38.75 | 38.75 | 38.06 | 38.13 | 1218000 |
1995-12-18 | 38.19 | 39.19 | 37.88 | 38.75 | 866000 |
1995-12-19 | 38.13 | 38.50 | 37.38 | 38.31 | 1428000 |
1995-12-20 | 38.31 | 38.88 | 38.31 | 38.38 | 991200 |
1995-12-21 | 38.50 | 38.75 | 37.69 | 38.63 | 823600 |
1995-12-22 | 38.75 | 38.94 | 38.56 | 38.88 | 845400 |
1995-12-26 | 38.88 | 38.94 | 38.63 | 38.88 | 153800 |
1995-12-27 | 38.88 | 39.00 | 38.56 | 38.69 | 350400 |
1995-12-28 | 38.63 | 39.75 | 38.63 | 39.63 | 625000 |
1995-12-29 | 39.63 | 39.63 | 39.25 | 39.50 | 1805600 |
1996-01-02 | 39.19 | 39.94 | 38.88 | 39.88 | 1159200 |
1996-01-03 | 40.00 | 40.19 | 38.69 | 39.25 | 1244800 |
1996-01-04 | 39.63 | 39.63 | 38.56 | 39.00 | 750800 |
1996-01-05 | 38.88 | 38.88 | 38.50 | 38.69 | 715000 |
1996-01-08 | 39.88 | 40.44 | 39.31 | 40.13 | 2254000 |
1996-01-09 | 39.50 | 40.00 | 39.06 | 39.44 | 1856200 |
1996-01-10 | 39.13 | 39.31 | 38.75 | 39.00 | 1531000 |
1996-01-11 | 38.75 | 38.75 | 37.63 | 38.00 | 791200 |
1996-01-12 | 37.88 | 38.13 | 36.94 | 38.00 | 920800 |
1996-01-15 | 38.50 | 38.69 | 37.88 | 38.25 | 847600 |
1996-01-16 | 38.25 | 39.25 | 38.25 | 39.25 | 847600 |
1996-01-17 | 38.75 | 39.13 | 38.63 | 39.00 | 482400 |
1996-01-18 | 38.63 | 38.81 | 38.19 | 38.75 | 698000 |
1996-01-19 | 38.69 | 38.88 | 38.31 | 38.81 | 768400 |
1996-01-22 | 38.75 | 38.88 | 38.06 | 38.31 | 1536400 |
1996-01-23 | 38.00 | 38.31 | 37.69 | 37.75 | 403600 |
1996-01-24 | 37.88 | 38.19 | 36.81 | 37.50 | 536800 |
1996-01-25 | 37.56 | 37.63 | 37.00 | 37.06 | 587400 |
1996-01-26 | 37.00 | 37.94 | 36.56 | 37.88 | 948400 |
1996-01-29 | 37.75 | 38.19 | 37.56 | 37.75 | 585800 |
1996-01-30 | 37.69 | 37.88 | 37.63 | 37.63 | 936800 |
1996-01-31 | 37.63 | 37.94 | 37.13 | 37.69 | 1106800 |
1996-02-01 | 37.56 | 37.56 | 37.00 | 37.50 | 975800 |
1996-02-02 | 37.38 | 37.94 | 37.38 | 37.75 | 676200 |
1996-02-05 | 37.75 | 38.38 | 37.69 | 38.38 | 328000 |
1996-02-06 | 38.38 | 38.50 | 37.88 | 38.00 | 674000 |
1996-02-07 | 38.13 | 38.94 | 38.13 | 38.94 | 702600 |
1996-02-08 | 38.88 | 39.63 | 38.75 | 39.63 | 700600 |
1996-02-09 | 39.50 | 39.63 | 39.19 | 39.50 | 967200 |
1996-02-12 | 39.63 | 40.44 | 39.56 | 40.06 | 1470800 |
1996-02-13 | 39.88 | 40.13 | 39.56 | 39.94 | 1221800 |
1996-02-14 | 39.94 | 40.13 | 39.69 | 39.88 | 796000 |
1996-02-15 | 39.88 | 40.06 | 39.25 | 39.75 | 651800 |
1996-02-16 | 39.75 | 39.75 | 39.00 | 39.31 | 716600 |
1996-02-20 | 39.13 | 39.19 | 38.81 | 39.19 | 513600 |
1996-02-21 | 39.19 | 39.69 | 39.13 | 39.63 | 526000 |
1996-02-22 | 39.75 | 40.06 | 39.56 | 39.94 | 1239200 |
1996-02-23 | 40.00 | 40.19 | 39.31 | 39.88 | 385400 |
1996-02-26 | 39.38 | 39.44 | 38.69 | 38.94 | 522400 |
1996-02-27 | 38.94 | 39.13 | 38.75 | 38.88 | 657800 |
1996-02-28 | 39.19 | 39.75 | 38.44 | 38.75 | 853600 |
1996-02-29 | 38.25 | 38.56 | 38.00 | 38.13 | 966600 |
1996-03-01 | 38.13 | 38.44 | 37.75 | 38.44 | 808200 |
1996-03-04 | 38.44 | 39.63 | 38.44 | 39.38 | 597000 |
1996-03-05 | 39.13 | 39.31 | 38.69 | 39.25 | 1176400 |
1996-03-06 | 39.06 | 39.13 | 38.38 | 38.88 | 772600 |
1996-03-07 | 38.75 | 38.75 | 38.06 | 38.38 | 796400 |
1996-03-08 | 37.88 | 38.13 | 37.38 | 37.63 | 747000 |
1996-03-11 | 37.50 | 38.25 | 37.31 | 37.75 | 754400 |
1996-03-12 | 37.50 | 37.69 | 37.00 | 37.44 | 1299600 |
1996-03-13 | 37.31 | 37.50 | 37.00 | 37.25 | 595400 |
1996-03-14 | 37.50 | 37.94 | 37.19 | 37.63 | 1122000 |
1996-03-15 | 37.75 | 38.19 | 37.69 | 38.00 | 796000 |
1996-03-18 | 38.25 | 38.81 | 38.13 | 38.81 | 809400 |
1996-03-19 | 38.88 | 39.25 | 38.81 | 39.06 | 1251400 |
1996-03-20 | 39.00 | 39.56 | 38.88 | 39.38 | 1061400 |
1996-03-21 | 39.19 | 39.19 | 38.31 | 38.63 | 891400 |
1996-03-22 | 38.75 | 39.06 | 38.63 | 39.00 | 601000 |
1996-03-25 | 39.13 | 39.25 | 38.31 | 38.63 | 349400 |
1996-03-26 | 38.50 | 38.63 | 38.13 | 38.50 | 895000 |
1996-03-27 | 38.69 | 38.69 | 38.25 | 38.50 | 1319600 |
1996-03-28 | 38.31 | 38.44 | 38.00 | 38.38 | 438200 |
1996-03-29 | 38.44 | 38.44 | 37.81 | 37.94 | 617400 |
1996-04-01 | 37.88 | 38.88 | 37.50 | 38.88 | 738400 |
1996-04-02 | 38.88 | 38.88 | 38.25 | 38.50 | 854200 |
1996-04-03 | 38.44 | 39.63 | 38.31 | 39.31 | 620000 |
1996-04-04 | 39.31 | 39.31 | 38.94 | 39.06 | 905200 |
1996-04-08 | 38.13 | 38.63 | 37.88 | 38.56 | 798000 |
1996-04-09 | 38.63 | 38.63 | 38.19 | 38.56 | 752000 |
1996-04-10 | 38.50 | 38.56 | 37.44 | 37.69 | 930200 |
1996-04-11 | 37.69 | 37.81 | 36.63 | 37.56 | 808200 |
1996-04-12 | 37.50 | 38.56 | 37.38 | 38.13 | 518600 |
1996-04-15 | 38.25 | 38.75 | 38.19 | 38.63 | 668600 |
1996-04-16 | 38.56 | 38.56 | 37.56 | 37.81 | 1018600 |
1996-04-17 | 37.81 | 38.06 | 37.38 | 37.81 | 742600 |
1996-04-18 | 37.94 | 37.94 | 36.50 | 37.44 | 1466800 |
1996-04-19 | 37.69 | 37.75 | 36.75 | 37.44 | 1855200 |
1996-04-22 | 37.50 | 38.13 | 37.50 | 37.94 | 1706200 |
1996-04-23 | 38.00 | 38.31 | 37.69 | 38.31 | 1235600 |
1996-04-24 | 38.38 | 39.13 | 38.38 | 38.81 | 2178000 |
1996-04-25 | 38.88 | 39.25 | 38.88 | 39.13 | 1662000 |
1996-04-26 | 39.13 | 40.00 | 39.13 | 39.88 | 1041000 |
1996-04-29 | 39.69 | 39.75 | 39.00 | 39.38 | 693800 |
1996-04-30 | 39.25 | 40.50 | 39.25 | 40.31 | 1680400 |
1996-05-01 | 40.38 | 41.19 | 40.31 | 41.06 | 1782200 |
1996-05-02 | 40.75 | 41.06 | 40.63 | 40.75 | 818200 |
1996-05-03 | 40.75 | 41.00 | 40.19 | 40.50 | 1282600 |
1996-05-06 | 40.81 | 40.81 | 40.19 | 40.44 | 713000 |
1996-05-07 | 40.44 | 40.63 | 40.19 | 40.19 | 776200 |
1996-05-08 | 40.13 | 40.56 | 39.63 | 40.56 | 966600 |
1996-05-09 | 40.44 | 40.75 | 40.25 | 40.38 | 1223400 |
1996-05-10 | 40.75 | 40.88 | 40.31 | 40.56 | 983000 |
1996-05-13 | 40.75 | 41.63 | 40.56 | 41.63 | 630800 |
1996-05-14 | 41.56 | 42.00 | 41.50 | 41.81 | 676000 |
1996-05-15 | 41.88 | 42.44 | 41.38 | 41.50 | 1031000 |
1996-05-16 | 41.50 | 41.81 | 41.25 | 41.44 | 1044800 |
1996-05-17 | 41.63 | 41.94 | 41.50 | 41.94 | 717000 |
1996-05-20 | 41.94 | 42.00 | 41.63 | 41.69 | 710000 |
1996-05-21 | 41.63 | 41.88 | 41.19 | 41.25 | 586200 |
1996-05-22 | 41.25 | 41.88 | 41.19 | 41.88 | 558400 |
1996-05-23 | 41.94 | 43.31 | 41.88 | 42.63 | 591200 |
1996-05-24 | 42.50 | 43.06 | 42.38 | 42.44 | 617200 |
1996-05-28 | 42.38 | 42.56 | 41.75 | 42.00 | 759800 |
1996-05-29 | 41.94 | 42.13 | 41.25 | 41.38 | 676600 |
1996-05-30 | 41.13 | 41.88 | 40.06 | 41.81 | 885200 |
1996-05-31 | 41.81 | 41.94 | 41.19 | 41.94 | 566200 |
1996-06-03 | 41.81 | 42.00 | 41.56 | 41.88 | 407000 |
1996-06-04 | 42.25 | 42.44 | 42.06 | 42.38 | 471200 |
1996-06-05 | 42.38 | 42.44 | 42.25 | 42.44 | 676600 |
1996-06-06 | 42.56 | 42.63 | 41.81 | 41.81 | 321200 |
1996-06-07 | 40.94 | 41.75 | 40.94 | 41.75 | 493600 |
1996-06-10 | 41.75 | 43.00 | 41.69 | 43.00 | 800800 |
1996-06-11 | 43.00 | 43.38 | 42.75 | 43.19 | 881600 |
1996-06-12 | 43.06 | 43.19 | 42.63 | 42.63 | 701200 |
1996-06-13 | 42.56 | 42.81 | 42.25 | 42.38 | 436800 |
1996-06-14 | 42.50 | 42.50 | 41.75 | 41.88 | 718200 |
1996-06-17 | 41.81 | 42.06 | 41.75 | 41.81 | 966600 |
1996-06-18 | 41.75 | 41.94 | 41.56 | 41.69 | 913400 |
1996-06-19 | 41.75 | 41.75 | 40.94 | 41.00 | 1409600 |
1996-06-20 | 41.00 | 41.13 | 39.81 | 39.94 | 1105600 |
1996-06-21 | 40.06 | 41.19 | 40.06 | 41.19 | 1397000 |
1996-06-24 | 41.19 | 41.19 | 40.69 | 40.81 | 616800 |
1996-06-25 | 40.81 | 41.63 | 40.81 | 41.56 | 524000 |
1996-06-26 | 41.44 | 41.88 | 41.31 | 41.31 | 815800 |
1996-06-27 | 41.25 | 41.94 | 41.00 | 41.75 | 409400 |
1996-06-28 | 41.88 | 42.31 | 41.88 | 42.00 | 582400 |
1996-07-01 | 42.13 | 42.69 | 42.13 | 42.69 | 418000 |
1996-07-02 | 42.56 | 43.50 | 42.50 | 43.50 | 839800 |
1996-07-03 | 43.63 | 44.13 | 43.50 | 43.69 | 1298400 |
1996-07-05 | 43.13 | 43.13 | 42.81 | 42.94 | 495600 |
1996-07-08 | 42.81 | 43.50 | 42.63 | 42.69 | 641800 |
1996-07-09 | 42.81 | 42.88 | 41.50 | 41.69 | 743000 |
1996-07-10 | 41.69 | 41.69 | 41.44 | 41.63 | 726400 |
1996-07-11 | 41.63 | 41.63 | 40.69 | 41.38 | 1011800 |
1996-07-12 | 41.50 | 41.56 | 40.94 | 41.38 | 514400 |
1996-07-15 | 41.25 | 41.44 | 40.50 | 40.50 | 704400 |
1996-07-16 | 40.50 | 40.50 | 38.13 | 39.00 | 1635200 |
1996-07-17 | 39.25 | 39.63 | 38.69 | 39.06 | 1848800 |
1996-07-18 | 39.13 | 40.25 | 39.13 | 40.19 | 1467800 |
1996-07-19 | 40.06 | 40.50 | 39.50 | 40.25 | 842400 |
1996-07-22 | 40.13 | 40.19 | 39.81 | 39.94 | 843200 |
1996-07-23 | 40.00 | 40.63 | 39.69 | 40.00 | 1258200 |
1996-07-24 | 39.75 | 40.19 | 39.44 | 40.13 | 1672000 |
1996-07-25 | 40.50 | 41.13 | 40.25 | 40.31 | 503000 |
1996-07-26 | 40.50 | 41.13 | 40.38 | 40.88 | 844400 |
1996-07-29 | 40.88 | 41.25 | 40.69 | 40.94 | 353400 |
1996-07-30 | 41.00 | 41.25 | 40.88 | 41.13 | 778600 |
1996-07-31 | 41.13 | 42.13 | 41.06 | 41.53 | 859400 |
1996-08-01 | 41.44 | 41.94 | 41.19 | 41.44 | 1685200 |
1996-08-02 | 41.44 | 41.81 | 41.19 | 41.63 | 644600 |
1996-08-05 | 41.63 | 42.19 | 41.50 | 42.13 | 1082400 |
1996-08-06 | 42.13 | 43.13 | 41.88 | 42.56 | 900800 |
1996-08-07 | 42.50 | 42.94 | 42.38 | 42.81 | 1020600 |
1996-08-08 | 42.94 | 43.19 | 42.56 | 42.81 | 1093400 |
1996-08-09 | 42.94 | 43.13 | 42.69 | 43.00 | 361200 |
1996-08-12 | 43.06 | 43.06 | 42.50 | 42.56 | 445600 |
1996-08-13 | 42.50 | 42.88 | 42.31 | 42.75 | 434400 |
1996-08-14 | 42.63 | 42.94 | 42.44 | 42.69 | 512600 |
1996-08-15 | 42.69 | 44.25 | 42.69 | 43.63 | 728000 |
1996-08-16 | 43.75 | 43.94 | 43.25 | 43.56 | 569400 |
1996-08-19 | 43.88 | 43.88 | 43.31 | 43.31 | 370000 |
1996-08-20 | 43.38 | 43.69 | 43.25 | 43.44 | 1134400 |
1996-08-21 | 43.31 | 43.44 | 42.88 | 42.88 | 574800 |
1996-08-22 | 42.88 | 43.50 | 42.75 | 43.13 | 409800 |
1996-08-23 | 42.88 | 43.00 | 42.38 | 42.50 | 333600 |
1996-08-26 | 42.50 | 42.94 | 42.50 | 42.81 | 736000 |
1996-08-27 | 42.81 | 43.19 | 42.69 | 43.19 | 391800 |
1996-08-28 | 43.44 | 43.63 | 43.25 | 43.31 | 444600 |
1996-08-29 | 43.06 | 43.13 | 42.31 | 42.38 | 579200 |
1996-08-30 | 42.31 | 42.31 | 41.50 | 42.06 | 664800 |
1996-09-03 | 41.94 | 42.56 | 41.63 | 42.50 | 503200 |
1996-09-04 | 42.38 | 42.63 | 42.00 | 42.06 | 505400 |
1996-09-05 | 42.13 | 42.13 | 41.75 | 41.94 | 404600 |
1996-09-06 | 41.81 | 41.94 | 41.19 | 41.44 | 482400 |
1996-09-09 | 41.50 | 42.25 | 41.31 | 42.19 | 439400 |
1996-09-10 | 42.31 | 43.25 | 42.25 | 43.13 | 555600 |
1996-09-11 | 43.13 | 43.56 | 42.88 | 43.56 | 710000 |
1996-09-12 | 43.88 | 43.94 | 43.31 | 43.50 | 812000 |
1996-09-13 | 43.69 | 43.88 | 43.31 | 43.69 | 704800 |
1996-09-16 | 43.75 | 44.38 | 43.75 | 43.94 | 1394000 |
1996-09-17 | 44.06 | 44.50 | 43.63 | 43.69 | 590600 |
1996-09-18 | 43.63 | 44.00 | 43.38 | 43.75 | 751600 |
1996-09-19 | 43.75 | 44.31 | 43.69 | 43.94 | 1101600 |
1996-09-20 | 44.25 | 44.81 | 44.13 | 44.25 | 1109800 |
1996-09-23 | 44.13 | 44.44 | 44.00 | 44.31 | 905200 |
1996-09-24 | 44.44 | 45.00 | 44.25 | 45.00 | 889000 |
1996-09-25 | 45.50 | 45.88 | 45.31 | 45.44 | 2794000 |
1996-09-26 | 45.44 | 45.63 | 44.75 | 44.88 | 1214200 |
1996-09-27 | 44.94 | 45.13 | 44.81 | 44.94 | 845200 |
1996-09-30 | 44.88 | 45.19 | 44.88 | 45.06 | 962800 |
1996-10-01 | 45.13 | 45.19 | 44.94 | 45.19 | 602200 |
1996-10-02 | 45.31 | 45.44 | 45.19 | 45.44 | 750400 |
1996-10-03 | 45.50 | 45.81 | 45.38 | 45.69 | 794000 |
1996-10-04 | 45.75 | 46.69 | 45.75 | 46.44 | 1871800 |
1996-10-07 | 46.44 | 46.63 | 46.13 | 46.38 | 2597000 |
1996-10-08 | 46.25 | 46.81 | 46.06 | 46.69 | 2246400 |
1996-10-09 | 46.56 | 46.69 | 46.25 | 46.38 | 2354400 |
1996-10-10 | 46.25 | 46.44 | 45.63 | 46.44 | 1571800 |
1996-10-11 | 46.50 | 47.19 | 46.50 | 46.94 | 2391600 |
1996-10-14 | 47.00 | 47.25 | 46.94 | 47.19 | 2028600 |
1996-10-15 | 47.75 | 47.75 | 47.06 | 47.56 | 2053600 |
1996-10-16 | 47.44 | 47.44 | 46.88 | 46.94 | 3002200 |
1996-10-17 | 47.00 | 47.00 | 46.56 | 46.63 | 2426200 |
1996-10-18 | 46.75 | 47.50 | 46.75 | 47.38 | 11951600 |
1996-10-21 | 46.06 | 46.69 | 45.06 | 46.38 | 4260400 |
1996-10-22 | 46.50 | 46.56 | 45.50 | 45.88 | 1841600 |
1996-10-23 | 45.81 | 45.81 | 44.81 | 44.94 | 1103200 |
1996-10-24 | 44.94 | 45.13 | 44.81 | 44.88 | 732600 |
1996-10-25 | 44.50 | 44.75 | 44.25 | 44.44 | 895200 |
1996-10-28 | 44.44 | 44.44 | 44.00 | 44.19 | 866600 |
1996-10-29 | 44.06 | 44.75 | 43.88 | 44.50 | 1961400 |
1996-10-30 | 45.00 | 45.13 | 44.38 | 44.88 | 1158600 |
1996-10-31 | 44.75 | 45.13 | 44.75 | 44.81 | 716600 |
1996-11-01 | 45.00 | 45.19 | 44.25 | 44.69 | 829400 |
1996-11-04 | 44.38 | 45.06 | 44.38 | 45.00 | 637200 |
1996-11-05 | 45.19 | 45.25 | 44.81 | 45.00 | 543800 |
1996-11-06 | 45.00 | 45.19 | 44.88 | 45.19 | 875200 |
1996-11-07 | 45.19 | 45.19 | 44.81 | 44.88 | 786200 |
1996-11-08 | 44.88 | 44.94 | 44.19 | 44.31 | 1155400 |
1996-11-11 | 44.94 | 45.50 | 44.88 | 45.13 | 1328800 |
1996-11-12 | 45.19 | 45.81 | 45.13 | 45.69 | 1245600 |
1996-11-13 | 45.69 | 46.38 | 45.69 | 46.31 | 760200 |
1996-11-14 | 46.31 | 46.50 | 46.00 | 46.50 | 604800 |
1996-11-15 | 47.00 | 47.25 | 46.50 | 46.88 | 1221400 |
1996-11-18 | 48.13 | 48.31 | 47.56 | 47.81 | 2233200 |
1996-11-19 | 47.81 | 48.06 | 47.13 | 47.50 | 681200 |
1996-11-20 | 47.50 | 47.50 | 47.00 | 47.00 | 961800 |
1996-11-21 | 47.13 | 47.19 | 46.63 | 46.75 | 711400 |
1996-11-22 | 46.88 | 46.94 | 46.19 | 46.50 | 1064400 |
1996-11-25 | 46.38 | 46.56 | 46.13 | 46.56 | 943000 |
1996-11-26 | 46.56 | 46.75 | 45.81 | 45.88 | 759400 |
1996-11-27 | 45.63 | 45.81 | 45.00 | 45.19 | 1146000 |
1996-11-29 | 45.44 | 45.56 | 45.00 | 45.31 | 227200 |
1996-12-02 | 45.19 | 45.19 | 44.50 | 45.06 | 1264000 |
1996-12-03 | 45.13 | 45.44 | 44.75 | 45.00 | 1370600 |
1996-12-04 | 44.88 | 45.13 | 44.50 | 44.69 | 822800 |
1996-12-05 | 44.94 | 44.94 | 44.50 | 44.69 | 557600 |
1996-12-06 | 44.00 | 44.81 | 43.81 | 44.75 | 1278000 |
1996-12-09 | 45.13 | 45.25 | 44.75 | 44.81 | 702000 |
1996-12-10 | 44.75 | 45.00 | 44.63 | 44.75 | 678400 |
1996-12-11 | 44.50 | 44.69 | 44.25 | 44.38 | 759800 |
1996-12-12 | 44.31 | 44.50 | 44.00 | 44.13 | 968800 |
1996-12-13 | 44.00 | 44.31 | 43.00 | 43.13 | 1034200 |
1996-12-16 | 42.63 | 43.88 | 42.63 | 42.94 | 1838200 |
1996-12-17 | 42.88 | 43.63 | 42.75 | 43.63 | 663000 |
1996-12-18 | 43.75 | 43.88 | 43.38 | 43.63 | 1009800 |
1996-12-19 | 43.75 | 43.94 | 43.63 | 43.75 | 579000 |
1996-12-20 | 44.75 | 44.88 | 44.25 | 44.75 | 1267800 |
1996-12-23 | 45.06 | 45.06 | 44.19 | 44.25 | 495200 |
1996-12-24 | 44.50 | 44.56 | 44.38 | 44.56 | 184200 |
1996-12-26 | 44.50 | 45.31 | 44.50 | 44.94 | 769400 |
1996-12-27 | 45.19 | 45.38 | 45.06 | 45.19 | 569800 |
1996-12-30 | 45.31 | 45.94 | 45.13 | 45.63 | 372400 |
1996-12-31 | 45.81 | 46.38 | 45.69 | 45.75 | 507800 |
1997-01-02 | 45.69 | 45.75 | 44.06 | 44.50 | 541600 |
1997-01-03 | 44.63 | 44.94 | 44.31 | 44.63 | 582600 |
1997-01-06 | 45.13 | 45.56 | 45.06 | 45.38 | 951200 |
1997-01-07 | 45.25 | 46.25 | 44.94 | 46.25 | 632800 |
1997-01-08 | 46.25 | 46.25 | 44.38 | 44.56 | 1093200 |
1997-01-09 | 44.56 | 44.88 | 44.00 | 44.81 | 1330000 |
1997-01-10 | 44.00 | 45.19 | 44.00 | 44.88 | 1355200 |
1997-01-13 | 45.00 | 45.13 | 44.56 | 44.63 | 1183000 |
1997-01-14 | 44.38 | 45.19 | 44.31 | 44.38 | 657600 |
1997-01-15 | 44.00 | 44.19 | 43.38 | 43.81 | 1291400 |
1997-01-16 | 43.69 | 44.31 | 43.56 | 44.06 | 659800 |
1997-01-17 | 44.06 | 45.44 | 44.06 | 45.25 | 848200 |
1997-01-20 | 45.31 | 45.31 | 44.69 | 45.00 | 940400 |
1997-01-21 | 44.94 | 45.13 | 44.25 | 44.38 | 1131200 |
1997-01-22 | 44.50 | 45.50 | 44.50 | 45.13 | 2378400 |
1997-01-23 | 45.25 | 46.00 | 45.25 | 45.56 | 1485400 |
1997-01-24 | 45.75 | 45.75 | 44.56 | 44.88 | 1470400 |
1997-01-27 | 44.75 | 45.38 | 44.69 | 45.06 | 741600 |
1997-01-28 | 45.19 | 45.25 | 44.38 | 44.44 | 927800 |
1997-01-29 | 44.56 | 44.88 | 44.56 | 44.75 | 536200 |
1997-01-30 | 44.81 | 45.56 | 44.75 | 45.56 | 803400 |
1997-01-31 | 46.44 | 46.44 | 45.88 | 46.00 | 1029600 |
1997-02-03 | 46.06 | 46.13 | 45.50 | 45.56 | 724200 |
1997-02-04 | 45.63 | 45.69 | 44.50 | 44.94 | 1390200 |
1997-02-05 | 45.00 | 45.44 | 44.50 | 44.69 | 994800 |
1997-02-06 | 44.56 | 44.63 | 44.19 | 44.31 | 780600 |
1997-02-07 | 44.94 | 45.25 | 44.44 | 45.00 | 906200 |
1997-02-10 | 44.63 | 44.75 | 43.88 | 44.00 | 869800 |
1997-02-11 | 44.31 | 44.94 | 44.00 | 44.88 | 1071400 |
1997-02-12 | 45.00 | 45.88 | 44.88 | 45.81 | 631200 |
1997-02-13 | 45.88 | 45.94 | 45.50 | 45.63 | 501200 |
1997-02-14 | 45.69 | 45.69 | 45.25 | 45.31 | 764400 |
1997-02-18 | 45.19 | 45.44 | 44.69 | 44.75 | 967400 |
1997-02-19 | 44.81 | 45.13 | 44.38 | 44.63 | 1643600 |
1997-02-20 | 44.50 | 44.69 | 44.38 | 44.50 | 1307200 |
1997-02-21 | 44.44 | 44.56 | 44.13 | 44.38 | 701000 |
1997-02-24 | 44.63 | 44.69 | 44.31 | 44.69 | 463200 |
1997-02-25 | 44.81 | 44.81 | 44.38 | 44.56 | 681800 |
1997-02-26 | 44.56 | 44.69 | 43.63 | 43.75 | 743400 |
1997-02-27 | 43.88 | 44.19 | 43.50 | 43.56 | 724800 |
1997-02-28 | 43.56 | 44.38 | 43.56 | 44.25 | 946600 |
1997-03-03 | 44.25 | 44.56 | 44.13 | 44.56 | 533000 |
1997-03-04 | 44.50 | 44.75 | 44.19 | 44.44 | 472200 |
1997-03-05 | 44.38 | 44.88 | 43.88 | 44.38 | 950200 |
1997-03-06 | 44.00 | 44.19 | 43.44 | 43.63 | 1092200 |
1997-03-07 | 43.38 | 43.50 | 42.94 | 43.31 | 1591600 |
1997-03-10 | 43.25 | 43.81 | 43.06 | 43.50 | 1291800 |
1997-03-11 | 43.50 | 43.56 | 42.88 | 43.00 | 1152000 |
1997-03-12 | 43.00 | 43.13 | 42.69 | 42.75 | 953400 |
1997-03-13 | 42.69 | 42.88 | 42.44 | 42.50 | 683600 |
1997-03-14 | 42.50 | 42.88 | 42.25 | 42.25 | 585800 |
1997-03-17 | 42.13 | 43.00 | 41.81 | 43.00 | 1095200 |
1997-03-18 | 43.13 | 43.25 | 42.06 | 42.44 | 1029400 |
1997-03-19 | 42.31 | 42.31 | 41.25 | 41.81 | 2080600 |
1997-03-20 | 41.75 | 41.81 | 41.00 | 41.25 | 999800 |
1997-03-21 | 41.25 | 41.50 | 41.06 | 41.38 | 1711600 |
1997-03-24 | 41.50 | 42.25 | 41.50 | 42.19 | 1620400 |
1997-03-25 | 42.25 | 43.13 | 42.25 | 42.94 | 1463200 |
1997-03-26 | 43.06 | 43.06 | 42.63 | 42.88 | 1036800 |
1997-03-27 | 43.00 | 43.00 | 42.00 | 42.06 | 923400 |
1997-03-31 | 42.13 | 42.81 | 42.00 | 42.00 | 869200 |
1997-04-01 | 42.06 | 42.19 | 40.94 | 41.69 | 796000 |
1997-04-02 | 41.69 | 41.69 | 40.38 | 40.75 | 576200 |
1997-04-03 | 40.63 | 40.63 | 39.13 | 39.63 | 1754600 |
1997-04-04 | 40.13 | 42.06 | 40.13 | 41.81 | 3268200 |
1997-04-07 | 41.81 | 42.06 | 41.63 | 41.94 | 840400 |
1997-04-08 | 41.75 | 41.94 | 41.50 | 41.69 | 508600 |
1997-04-09 | 41.94 | 42.25 | 41.75 | 41.81 | 641200 |
1997-04-10 | 41.75 | 42.00 | 41.56 | 41.75 | 862400 |
1997-04-11 | 41.50 | 41.56 | 41.25 | 41.38 | 1022600 |
1997-04-14 | 41.25 | 41.25 | 40.75 | 41.13 | 706400 |
1997-04-15 | 41.31 | 41.81 | 41.00 | 41.56 | 1241000 |
1997-04-16 | 41.56 | 42.19 | 41.13 | 42.06 | 579400 |
1997-04-17 | 42.06 | 42.31 | 41.88 | 41.94 | 1124200 |
1997-04-18 | 41.94 | 42.44 | 41.75 | 42.25 | 786000 |
1997-04-21 | 43.00 | 43.31 | 42.50 | 42.81 | 747000 |
1997-04-22 | 43.06 | 44.63 | 43.00 | 44.25 | 1336600 |
1997-04-23 | 44.25 | 45.44 | 44.19 | 44.94 | 1829200 |
1997-04-24 | 44.75 | 44.88 | 43.75 | 44.50 | 1140400 |
1997-04-25 | 44.50 | 44.75 | 43.69 | 43.81 | 859200 |
1997-04-28 | 43.81 | 43.81 | 43.56 | 43.69 | 864400 |
1997-04-29 | 44.00 | 44.25 | 43.75 | 44.00 | 803000 |
1997-04-30 | 44.06 | 45.44 | 44.06 | 44.75 | 996600 |
1997-05-01 | 44.69 | 45.38 | 44.56 | 44.75 | 1337200 |
1997-05-02 | 44.75 | 45.94 | 44.75 | 45.88 | 491800 |
1997-05-05 | 45.88 | 46.94 | 45.56 | 46.50 | 1347200 |
1997-05-06 | 46.25 | 46.75 | 46.19 | 46.44 | 1824400 |
1997-05-07 | 46.44 | 46.63 | 45.88 | 45.88 | 1107600 |
1997-05-08 | 45.81 | 46.31 | 45.56 | 46.00 | 842000 |
1997-05-09 | 46.19 | 46.25 | 45.26 | 45.44 | 1212800 |
1997-05-12 | 45.31 | 46.13 | 45.31 | 46.13 | 896000 |
1997-05-13 | 46.13 | 46.19 | 45.50 | 45.69 | 813000 |
1997-05-14 | 46.19 | 46.25 | 45.38 | 45.50 | 968000 |
1997-05-15 | 45.56 | 45.69 | 44.94 | 45.25 | 1537800 |
1997-05-16 | 45.31 | 45.38 | 45.00 | 45.06 | 617000 |
1997-05-19 | 45.13 | 45.88 | 45.00 | 45.81 | 476400 |
1997-05-20 | 45.69 | 46.44 | 45.50 | 46.44 | 722600 |
1997-05-21 | 47.25 | 47.25 | 46.56 | 46.81 | 869200 |
1997-05-22 | 46.94 | 47.06 | 46.25 | 47.06 | 515000 |
1997-05-23 | 47.19 | 47.44 | 46.38 | 46.56 | 835200 |
1997-05-27 | 46.31 | 47.25 | 46.25 | 47.06 | 510000 |
1997-05-28 | 47.00 | 47.00 | 46.50 | 46.81 | 358200 |
1997-05-29 | 46.81 | 46.88 | 46.38 | 46.50 | 350800 |
1997-05-30 | 46.50 | 47.06 | 46.31 | 46.81 | 687000 |
1997-06-02 | 46.94 | 47.19 | 46.69 | 46.81 | 695600 |
1997-06-03 | 46.63 | 46.94 | 46.25 | 46.38 | 627200 |
1997-06-04 | 46.31 | 46.31 | 45.69 | 46.13 | 511200 |
1997-06-05 | 46.00 | 46.88 | 45.94 | 46.75 | 539000 |
1997-06-06 | 46.81 | 46.94 | 46.19 | 46.50 | 1082000 |
1997-06-09 | 46.44 | 46.69 | 45.88 | 46.00 | 930400 |
1997-06-10 | 46.44 | 46.88 | 46.31 | 46.63 | 905800 |
1997-06-11 | 46.75 | 47.06 | 46.50 | 46.81 | 623200 |
1997-06-12 | 47.00 | 47.56 | 46.88 | 47.56 | 636000 |
1997-06-13 | 47.75 | 48.44 | 47.63 | 47.94 | 715800 |
1997-06-16 | 48.00 | 48.81 | 48.00 | 48.69 | 1211200 |
1997-06-17 | 48.63 | 48.69 | 46.81 | 47.56 | 1309600 |
1997-06-18 | 47.69 | 48.44 | 47.00 | 48.44 | 960600 |
1997-06-19 | 48.69 | 48.75 | 47.88 | 48.13 | 629000 |
1997-06-20 | 48.13 | 49.25 | 48.13 | 49.25 | 1053200 |
1997-06-23 | 49.19 | 50.19 | 49.06 | 49.94 | 1734800 |
1997-06-24 | 50.81 | 51.44 | 50.06 | 50.88 | 1708200 |
1997-06-25 | 50.88 | 51.81 | 50.56 | 51.50 | 1351200 |
1997-06-26 | 51.50 | 51.50 | 50.50 | 51.31 | 1250400 |
1997-06-27 | 51.19 | 52.25 | 50.81 | 52.13 | 1028600 |
1997-06-30 | 52.38 | 52.63 | 51.75 | 51.78 | 861800 |
1997-07-01 | 51.78 | 52.25 | 51.00 | 51.00 | 756800 |
1997-07-02 | 51.00 | 52.13 | 51.00 | 52.00 | 554600 |
1997-07-03 | 51.00 | 51.00 | 49.25 | 49.56 | 4646600 |
1997-07-07 | 49.53 | 50.19 | 49.19 | 49.84 | 3402600 |
1997-07-08 | 49.97 | 50.63 | 49.78 | 50.63 | 1793000 |
1997-07-09 | 50.72 | 51.19 | 50.50 | 50.78 | 2316400 |
1997-07-10 | 50.91 | 51.94 | 50.81 | 51.69 | 3401000 |
1997-07-11 | 51.69 | 51.94 | 51.31 | 51.78 | 1968200 |
1997-07-14 | 51.78 | 51.88 | 51.56 | 51.69 | 1415600 |
1997-07-15 | 51.88 | 51.94 | 51.63 | 51.69 | 2347600 |
1997-07-16 | 51.69 | 51.84 | 51.56 | 51.66 | 1320600 |
1997-07-17 | 51.53 | 51.59 | 51.00 | 51.00 | 1834200 |
1997-07-18 | 51.03 | 51.09 | 50.47 | 50.66 | 1287600 |
1997-07-21 | 50.56 | 50.88 | 50.34 | 50.69 | 819600 |
1997-07-22 | 50.75 | 50.88 | 50.38 | 50.88 | 1282600 |
1997-07-23 | 51.00 | 51.88 | 50.97 | 51.75 | 1223400 |
1997-07-24 | 51.75 | 51.78 | 51.34 | 51.63 | 1328800 |
1997-07-25 | 51.75 | 51.94 | 50.69 | 50.91 | 1021200 |
1997-07-28 | 51.13 | 51.78 | 51.03 | 51.56 | 1866000 |
1997-07-29 | 51.63 | 52.50 | 51.50 | 52.31 | 1900000 |
1997-07-30 | 52.75 | 53.97 | 52.50 | 53.69 | 2862200 |
1997-07-31 | 53.97 | 53.97 | 53.19 | 53.19 | 1194400 |
1997-08-01 | 53.31 | 53.44 | 52.03 | 52.22 | 1427000 |
1997-08-04 | 52.09 | 52.22 | 51.47 | 51.72 | 1053800 |
1997-08-05 | 51.69 | 52.94 | 51.56 | 52.75 | 1438200 |
1997-08-06 | 52.78 | 52.94 | 52.56 | 52.78 | 566400 |
1997-08-07 | 53.13 | 53.13 | 52.38 | 52.56 | 574200 |
1997-08-08 | 52.69 | 52.72 | 51.84 | 52.41 | 805400 |
1997-08-11 | 52.91 | 53.19 | 52.47 | 53.19 | 662000 |
1997-08-12 | 54.00 | 54.00 | 53.44 | 53.47 | 921800 |
1997-08-13 | 53.75 | 53.94 | 53.00 | 53.13 | 850200 |
1997-08-14 | 53.25 | 53.75 | 53.25 | 53.66 | 1320800 |
1997-08-15 | 53.53 | 53.69 | 52.38 | 52.41 | 1304600 |
1997-08-18 | 52.28 | 52.44 | 51.66 | 52.44 | 769600 |
1997-08-19 | 52.47 | 53.44 | 52.44 | 53.44 | 557400 |
1997-08-20 | 53.44 | 53.63 | 53.16 | 53.59 | 434400 |
1997-08-21 | 53.50 | 53.81 | 53.19 | 53.44 | 522600 |
1997-08-22 | 52.50 | 53.50 | 52.50 | 53.50 | 705000 |
1997-08-25 | 53.50 | 53.84 | 52.75 | 53.13 | 506000 |
1997-08-26 | 53.13 | 53.41 | 52.97 | 53.34 | 668400 |
1997-08-27 | 53.09 | 53.38 | 52.72 | 52.88 | 1165000 |
1997-08-28 | 52.69 | 52.94 | 52.38 | 52.47 | 1144600 |
1997-08-29 | 52.34 | 52.44 | 51.75 | 51.84 | 1040600 |
1997-09-02 | 52.13 | 52.81 | 52.13 | 52.75 | 1142200 |
1997-09-03 | 52.88 | 53.75 | 52.84 | 53.69 | 841000 |
1997-09-04 | 53.91 | 53.91 | 53.38 | 53.50 | 739600 |
1997-09-05 | 53.59 | 53.59 | 52.56 | 52.78 | 697400 |
1997-09-08 | 52.91 | 53.50 | 52.91 | 53.47 | 539000 |
1997-09-09 | 53.34 | 53.66 | 53.09 | 53.50 | 586400 |
1997-09-10 | 53.25 | 53.25 | 52.44 | 52.53 | 446400 |
1997-09-11 | 52.44 | 52.59 | 51.88 | 52.03 | 700200 |
1997-09-12 | 51.88 | 52.66 | 51.88 | 52.66 | 812000 |
1997-09-15 | 52.78 | 53.19 | 52.63 | 52.72 | 550000 |
1997-09-16 | 53.22 | 54.69 | 53.06 | 54.69 | 862600 |
1997-09-17 | 54.50 | 55.25 | 53.75 | 53.75 | 1574000 |
1997-09-18 | 53.88 | 54.91 | 53.88 | 54.50 | 1185000 |
1997-09-19 | 55.00 | 55.28 | 54.81 | 55.22 | 1463600 |
1997-09-22 | 55.50 | 55.63 | 54.50 | 55.00 | 497800 |
1997-09-23 | 55.00 | 56.06 | 54.81 | 55.94 | 1233600 |
1997-09-24 | 56.00 | 56.72 | 55.81 | 56.00 | 1028000 |
1997-09-25 | 56.13 | 56.22 | 54.78 | 55.28 | 1184600 |
1997-09-26 | 55.16 | 55.75 | 54.66 | 54.72 | 1729000 |
1997-09-29 | 52.88 | 53.38 | 52.69 | 52.78 | 2408200 |
1997-09-30 | 52.81 | 53.31 | 52.75 | 53.31 | 1898600 |
1997-10-01 | 53.50 | 53.50 | 52.66 | 53.00 | 1190600 |
1997-10-02 | 53.06 | 53.13 | 52.75 | 53.13 | 1162800 |
1997-10-03 | 53.25 | 53.59 | 52.75 | 53.50 | 1622200 |
1997-10-06 | 54.09 | 54.22 | 53.72 | 53.88 | 787600 |
1997-10-07 | 53.75 | 54.00 | 53.38 | 53.78 | 1284200 |
1997-10-08 | 53.91 | 53.91 | 53.25 | 53.69 | 608400 |
1997-10-09 | 53.50 | 54.00 | 53.13 | 53.59 | 1190200 |
1997-10-10 | 53.66 | 53.66 | 52.50 | 52.69 | 490600 |
1997-10-13 | 52.81 | 53.09 | 52.41 | 52.44 | 561400 |
1997-10-14 | 52.56 | 52.94 | 52.31 | 52.47 | 810400 |
1997-10-15 | 52.59 | 52.81 | 52.38 | 52.50 | 774000 |
1997-10-16 | 52.63 | 52.91 | 52.00 | 52.03 | 827400 |
1997-10-17 | 51.59 | 52.56 | 51.59 | 52.50 | 1119600 |
1997-10-20 | 52.50 | 52.56 | 52.06 | 52.25 | 947400 |
1997-10-21 | 52.22 | 52.66 | 51.75 | 51.88 | 1319600 |
1997-10-22 | 51.50 | 51.50 | 49.88 | 49.94 | 3664400 |
1997-10-23 | 49.69 | 49.84 | 49.25 | 49.31 | 1761000 |
1997-10-24 | 50.00 | 50.06 | 48.22 | 48.50 | 1644800 |
1997-10-27 | 48.00 | 48.44 | 45.75 | 45.97 | 1428600 |
1997-10-28 | 44.50 | 46.59 | 44.06 | 46.28 | 3149600 |
1997-10-29 | 46.78 | 47.94 | 46.75 | 47.28 | 3430000 |
1997-10-30 | 46.78 | 47.47 | 46.75 | 47.13 | 1481400 |
1997-10-31 | 47.38 | 47.81 | 47.31 | 47.53 | 1380400 |
1997-11-03 | 48.19 | 49.56 | 48.19 | 49.56 | 2395800 |
1997-11-04 | 49.44 | 49.78 | 49.06 | 49.50 | 1551000 |
1997-11-05 | 49.38 | 49.69 | 49.13 | 49.16 | 1412400 |
1997-11-06 | 49.06 | 49.09 | 48.38 | 48.53 | 829400 |
1997-11-07 | 48.03 | 48.03 | 47.44 | 47.59 | 1688800 |
1997-11-10 | 47.63 | 47.63 | 47.00 | 47.03 | 1220600 |
1997-11-11 | 47.09 | 47.25 | 46.09 | 46.50 | 862200 |
1997-11-12 | 46.25 | 46.47 | 46.00 | 46.06 | 1401800 |
1997-11-13 | 46.13 | 46.22 | 45.53 | 45.97 | 1296400 |
1997-11-14 | 46.09 | 46.38 | 45.91 | 46.31 | 910200 |
1997-11-17 | 46.63 | 46.88 | 46.56 | 46.72 | 1243400 |
1997-11-18 | 46.72 | 46.78 | 46.22 | 46.31 | 1068800 |
1997-11-19 | 46.31 | 46.50 | 46.19 | 46.31 | 650200 |
1997-11-20 | 46.38 | 46.59 | 46.31 | 46.41 | 1626200 |
1997-11-21 | 46.41 | 46.50 | 46.16 | 46.31 | 2400800 |
1997-11-24 | 46.31 | 46.88 | 46.06 | 46.19 | 1425000 |
1997-11-25 | 46.25 | 46.88 | 46.00 | 46.75 | 2235000 |
1997-11-26 | 48.00 | 48.34 | 47.47 | 47.97 | 1974600 |
1997-11-28 | 48.75 | 49.13 | 48.50 | 48.81 | 561400 |
1997-12-01 | 48.94 | 49.09 | 48.59 | 48.78 | 718000 |
1997-12-02 | 48.91 | 49.13 | 48.16 | 48.25 | 950600 |
1997-12-03 | 47.81 | 48.03 | 47.50 | 47.69 | 1132200 |
1997-12-04 | 47.81 | 48.19 | 47.53 | 47.69 | 805200 |
1997-12-05 | 47.69 | 48.31 | 47.56 | 48.03 | 761000 |
1997-12-08 | 48.13 | 48.34 | 47.91 | 48.31 | 1048800 |
1997-12-09 | 48.41 | 48.44 | 48.03 | 48.22 | 1061000 |
1997-12-10 | 48.19 | 48.75 | 48.19 | 48.72 | 1248600 |
1997-12-11 | 48.63 | 48.88 | 48.44 | 48.69 | 768800 |
1997-12-12 | 49.00 | 49.34 | 48.75 | 49.28 | 873200 |
1997-12-15 | 49.28 | 49.50 | 48.97 | 49.22 | 851600 |
1997-12-16 | 49.00 | 49.00 | 47.13 | 47.13 | 2314000 |
1997-12-17 | 47.63 | 48.50 | 47.63 | 48.31 | 946800 |
1997-12-18 | 48.41 | 48.44 | 47.50 | 47.72 | 1123400 |
1997-12-19 | 47.00 | 47.16 | 45.81 | 47.16 | 1497000 |
1997-12-22 | 47.19 | 47.91 | 46.97 | 47.19 | 753800 |
1997-12-23 | 47.25 | 47.38 | 46.38 | 46.38 | 724200 |
1997-12-24 | 46.50 | 47.13 | 46.44 | 46.78 | 383800 |
1997-12-26 | 46.81 | 47.00 | 46.75 | 46.91 | 312800 |
1997-12-29 | 47.81 | 48.13 | 47.66 | 47.97 | 604200 |
1997-12-30 | 47.97 | 48.56 | 47.72 | 48.56 | 722000 |
1997-12-31 | 48.50 | 49.41 | 48.44 | 49.25 | 470200 |
1998-01-02 | 49.63 | 49.81 | 48.75 | 49.00 | 739200 |
1998-01-05 | 49.13 | 49.69 | 49.06 | 49.34 | 1152800 |
1998-01-06 | 49.44 | 49.66 | 49.25 | 49.50 | 1182400 |
1998-01-07 | 49.47 | 52.38 | 49.41 | 52.06 | 2294000 |
1998-01-08 | 51.81 | 51.81 | 50.59 | 50.81 | 2405800 |
1998-01-09 | 50.84 | 50.88 | 49.84 | 49.94 | 1561600 |
1998-01-12 | 49.81 | 50.38 | 49.72 | 50.25 | 1655200 |
1998-01-13 | 50.25 | 50.25 | 49.94 | 50.16 | 1818000 |
1998-01-14 | 50.13 | 50.22 | 49.72 | 49.97 | 669800 |
1998-01-15 | 49.94 | 50.06 | 49.59 | 49.72 | 921600 |
1998-01-16 | 49.97 | 50.00 | 49.72 | 49.84 | 873000 |
1998-01-20 | 50.13 | 50.13 | 49.63 | 50.06 | 1113800 |
1998-01-21 | 50.13 | 51.00 | 50.03 | 50.97 | 1330400 |
1998-01-22 | 50.94 | 52.38 | 50.69 | 52.00 | 2018600 |
1998-01-23 | 51.94 | 52.09 | 51.75 | 51.91 | 1453400 |
1998-01-26 | 52.28 | 52.66 | 52.03 | 52.50 | 2060800 |
1998-01-27 | 52.25 | 53.13 | 52.25 | 52.72 | 1884600 |
1998-01-28 | 53.00 | 53.13 | 52.59 | 52.78 | 1501600 |
1998-01-29 | 52.81 | 53.22 | 52.63 | 52.63 | 1056000 |
1998-01-30 | 52.50 | 52.56 | 51.94 | 52.03 | 853800 |
1998-02-02 | 53.00 | 53.63 | 52.63 | 53.63 | 1311000 |
1998-02-03 | 53.50 | 53.88 | 53.25 | 53.78 | 1261200 |
1998-02-04 | 53.78 | 55.16 | 53.56 | 55.03 | 2284600 |
1998-02-05 | 55.16 | 55.16 | 54.31 | 54.56 | 1718000 |
1998-02-06 | 54.69 | 55.41 | 54.69 | 55.06 | 1505400 |
1998-02-09 | 55.00 | 55.19 | 54.78 | 54.91 | 1609400 |
1998-02-10 | 55.00 | 55.94 | 55.00 | 55.25 | 1572000 |
1998-02-11 | 55.66 | 55.75 | 54.81 | 55.03 | 2069800 |
1998-02-12 | 55.13 | 55.75 | 54.63 | 55.50 | 634600 |
1998-02-13 | 55.38 | 55.50 | 55.03 | 55.41 | 530600 |
1998-02-17 | 55.53 | 55.69 | 55.09 | 55.19 | 821400 |
1998-02-18 | 55.19 | 55.53 | 55.16 | 55.53 | 808000 |
1998-02-19 | 55.44 | 55.44 | 54.94 | 55.03 | 517600 |
1998-02-20 | 55.88 | 55.94 | 55.28 | 55.91 | 1288600 |
1998-02-23 | 55.91 | 56.31 | 55.66 | 55.97 | 766200 |
1998-02-24 | 56.03 | 56.03 | 54.81 | 55.22 | 761000 |
1998-02-25 | 55.72 | 57.19 | 55.66 | 56.88 | 1625400 |
1998-02-26 | 56.88 | 58.31 | 56.88 | 58.25 | 3299200 |
1998-02-27 | 58.13 | 58.41 | 57.59 | 58.34 | 1013800 |
1998-03-02 | 58.25 | 58.25 | 57.75 | 57.75 | 1716800 |
1998-03-03 | 57.25 | 57.28 | 56.88 | 57.13 | 903400 |
1998-03-04 | 57.09 | 57.09 | 56.25 | 57.00 | 936200 |
1998-03-05 | 56.66 | 57.25 | 56.16 | 56.97 | 549200 |
1998-03-06 | 56.94 | 57.69 | 56.63 | 57.59 | 657800 |
1998-03-09 | 57.13 | 58.00 | 55.50 | 58.00 | 5356600 |
1998-03-10 | 57.25 | 57.50 | 55.63 | 56.22 | 5167200 |
1998-03-11 | 55.78 | 58.25 | 55.50 | 58.06 | 2333800 |
1998-03-12 | 58.25 | 58.75 | 57.25 | 57.34 | 2303800 |
1998-03-13 | 57.25 | 58.34 | 56.88 | 57.25 | 1693800 |
1998-03-16 | 57.38 | 57.72 | 56.63 | 57.31 | 1390600 |
1998-03-17 | 57.38 | 58.75 | 56.56 | 58.19 | 2754200 |
1998-03-18 | 57.88 | 58.94 | 57.56 | 57.78 | 1940000 |
1998-03-19 | 57.53 | 58.50 | 57.09 | 58.06 | 2296400 |
1998-03-20 | 58.06 | 58.75 | 58.00 | 58.50 | 2153400 |
1998-03-23 | 58.75 | 58.75 | 58.16 | 58.31 | 1556200 |
1998-03-24 | 57.69 | 57.88 | 57.53 | 57.63 | 2243200 |
1998-03-25 | 57.13 | 58.00 | 57.13 | 57.66 | 2380200 |
1998-03-26 | 57.53 | 57.75 | 57.44 | 57.50 | 1409000 |
1998-03-27 | 57.44 | 57.44 | 56.25 | 56.63 | 1973200 |
1998-03-30 | 55.75 | 56.44 | 55.53 | 55.75 | 1231400 |
1998-03-31 | 55.81 | 56.63 | 55.75 | 56.25 | 2042000 |
1998-04-01 | 56.28 | 57.59 | 55.81 | 57.31 | 1238000 |
1998-04-02 | 57.19 | 57.63 | 56.91 | 57.25 | 1141800 |
1998-04-03 | 57.00 | 57.00 | 56.38 | 56.66 | 2414000 |
1998-04-06 | 56.00 | 56.06 | 54.78 | 54.81 | 1763600 |
1998-04-07 | 54.81 | 56.97 | 54.31 | 56.44 | 1922000 |
1998-04-08 | 56.31 | 56.31 | 54.06 | 54.50 | 1696800 |
1998-04-09 | 54.50 | 55.31 | 54.50 | 54.50 | 2366600 |
1998-04-13 | 55.31 | 55.44 | 54.63 | 54.66 | 1952600 |
1998-04-14 | 54.66 | 56.31 | 54.63 | 55.91 | 883800 |
1998-04-15 | 54.81 | 56.91 | 54.81 | 56.66 | 1209200 |
1998-04-16 | 56.53 | 56.97 | 56.06 | 56.44 | 968800 |
1998-04-17 | 56.31 | 56.31 | 55.78 | 55.88 | 720400 |
1998-04-20 | 56.06 | 56.63 | 55.31 | 56.31 | 707200 |
1998-04-21 | 55.63 | 56.84 | 55.53 | 56.75 | 806200 |
1998-04-22 | 56.88 | 57.69 | 56.81 | 57.50 | 792800 |
1998-04-23 | 57.56 | 58.50 | 57.53 | 57.88 | 2299200 |
1998-04-24 | 57.56 | 57.72 | 56.22 | 56.50 | 1454000 |
1998-04-27 | 56.50 | 56.53 | 55.38 | 55.50 | 1282000 |
1998-04-28 | 55.38 | 55.66 | 54.97 | 55.50 | 1246600 |
1998-04-29 | 55.69 | 55.84 | 54.81 | 55.09 | 868200 |
1998-04-30 | 55.09 | 55.97 | 55.00 | 55.69 | 816800 |
1998-05-01 | 55.25 | 55.34 | 54.78 | 55.25 | 1342400 |
1998-05-04 | 55.19 | 57.13 | 55.00 | 56.72 | 845400 |
1998-05-05 | 56.59 | 56.59 | 55.59 | 55.81 | 653200 |
1998-05-06 | 55.69 | 56.88 | 54.81 | 56.66 | 1312000 |
1998-05-07 | 56.50 | 56.50 | 54.69 | 55.00 | 974000 |
1998-05-08 | 55.00 | 56.66 | 55.00 | 56.22 | 891200 |
1998-05-11 | 56.06 | 56.69 | 55.88 | 56.25 | 912200 |
1998-05-12 | 56.50 | 56.81 | 55.94 | 56.66 | 866600 |
1998-05-13 | 56.53 | 56.72 | 56.16 | 56.50 | 562200 |
1998-05-14 | 56.63 | 56.88 | 56.06 | 56.38 | 681000 |
1998-05-15 | 56.38 | 56.72 | 56.25 | 56.53 | 819800 |
1998-05-18 | 56.44 | 56.72 | 56.03 | 56.50 | 643800 |
1998-05-19 | 56.56 | 56.81 | 56.53 | 56.66 | 824600 |
1998-05-20 | 56.75 | 56.78 | 56.31 | 56.69 | 486800 |
1998-05-21 | 56.94 | 56.94 | 56.28 | 56.38 | 800600 |
1998-05-22 | 56.28 | 56.53 | 55.91 | 56.53 | 837000 |
1998-05-26 | 56.66 | 56.94 | 56.38 | 56.50 | 896200 |
1998-05-27 | 56.50 | 56.50 | 55.06 | 55.56 | 738200 |
1998-05-28 | 55.34 | 56.63 | 55.25 | 55.63 | 1035200 |
1998-05-29 | 55.75 | 56.38 | 55.31 | 56.13 | 676400 |
1998-06-01 | 56.00 | 56.03 | 55.38 | 55.94 | 517400 |
1998-06-02 | 55.81 | 55.88 | 54.63 | 55.19 | 1013400 |
1998-06-03 | 55.28 | 55.75 | 54.88 | 55.03 | 1106800 |
1998-06-04 | 54.00 | 54.88 | 54.00 | 54.75 | 715400 |
1998-06-05 | 54.72 | 55.72 | 54.69 | 55.72 | 559800 |
1998-06-08 | 55.72 | 56.00 | 55.34 | 55.81 | 429600 |
1998-06-09 | 55.69 | 55.72 | 55.16 | 55.28 | 426200 |
1998-06-10 | 55.31 | 55.44 | 54.03 | 54.44 | 632200 |
1998-06-11 | 54.25 | 54.69 | 53.53 | 54.56 | 756600 |
1998-06-12 | 54.50 | 55.06 | 53.95 | 54.66 | 936000 |
1998-06-15 | 54.38 | 54.75 | 54.03 | 54.09 | 772400 |
1998-06-16 | 53.81 | 53.88 | 53.16 | 53.44 | 1056600 |
1998-06-17 | 53.63 | 54.25 | 52.41 | 52.50 | 1340800 |
1998-06-18 | 52.50 | 52.63 | 51.91 | 51.91 | 1280000 |
1998-06-19 | 51.81 | 52.06 | 51.44 | 51.88 | 1292600 |
1998-06-22 | 51.75 | 51.78 | 50.53 | 50.75 | 605400 |
1998-06-23 | 50.97 | 51.19 | 49.97 | 50.75 | 940800 |
1998-06-24 | 50.75 | 52.28 | 50.66 | 52.00 | 902000 |
1998-06-25 | 52.13 | 52.19 | 51.09 | 51.31 | 923000 |
1998-06-26 | 51.25 | 51.88 | 51.06 | 51.47 | 786200 |
1998-06-29 | 51.63 | 52.25 | 51.41 | 51.50 | 945400 |
1998-06-30 | 51.69 | 52.94 | 51.22 | 52.94 | 1374200 |
1998-07-01 | 52.56 | 52.63 | 52.00 | 52.00 | 1268800 |
1998-07-02 | 52.00 | 52.94 | 52.00 | 52.31 | 1019000 |
1998-07-06 | 52.31 | 52.72 | 52.00 | 52.56 | 700000 |
1998-07-07 | 52.69 | 53.50 | 52.16 | 53.00 | 982600 |
1998-07-08 | 53.13 | 53.91 | 53.00 | 53.69 | 608000 |
1998-07-09 | 53.69 | 54.25 | 52.78 | 53.31 | 718400 |
1998-07-10 | 52.88 | 53.19 | 52.63 | 52.66 | 875800 |
1998-07-13 | 52.59 | 52.81 | 51.81 | 51.97 | 517000 |
1998-07-14 | 51.53 | 53.09 | 51.53 | 53.00 | 900400 |
1998-07-15 | 52.78 | 53.38 | 52.13 | 52.25 | 515000 |
1998-07-16 | 52.25 | 52.31 | 51.19 | 51.97 | 2030800 |
1998-07-17 | 53.50 | 54.22 | 52.72 | 52.72 | 2272200 |
1998-07-20 | 52.81 | 53.44 | 52.81 | 53.16 | 510400 |
1998-07-21 | 53.44 | 53.84 | 53.28 | 53.47 | 576600 |
1998-07-22 | 53.47 | 53.66 | 51.97 | 52.00 | 1322400 |
1998-07-23 | 52.00 | 52.22 | 51.25 | 51.84 | 1060200 |
1998-07-24 | 51.97 | 52.19 | 51.38 | 51.38 | 924200 |
1998-07-27 | 51.25 | 51.41 | 50.53 | 50.66 | 656200 |
1998-07-28 | 50.38 | 50.44 | 48.50 | 49.25 | 1337800 |
1998-07-29 | 49.63 | 50.22 | 48.66 | 48.88 | 697000 |
1998-07-30 | 49.19 | 50.59 | 49.19 | 50.47 | 1321400 |
1998-07-31 | 50.34 | 50.44 | 49.50 | 49.84 | 841200 |
1998-08-03 | 49.72 | 50.06 | 49.53 | 49.72 | 801400 |
1998-08-04 | 49.72 | 49.72 | 47.63 | 47.78 | 1063200 |
1998-08-05 | 47.78 | 48.94 | 47.72 | 48.50 | 1225000 |
1998-08-06 | 48.38 | 48.69 | 47.38 | 47.44 | 1200800 |
1998-08-07 | 47.56 | 48.22 | 47.22 | 47.63 | 1627000 |
1998-08-10 | 47.38 | 48.91 | 47.03 | 48.19 | 880600 |
1998-08-11 | 47.88 | 48.00 | 46.92 | 47.88 | 1196200 |
1998-08-12 | 48.25 | 48.84 | 47.38 | 47.66 | 1346600 |
1998-08-13 | 47.81 | 47.94 | 47.28 | 47.31 | 1079600 |
1998-08-14 | 47.63 | 47.66 | 46.22 | 46.38 | 844200 |
1998-08-17 | 46.81 | 46.81 | 45.72 | 46.13 | 887200 |
1998-08-18 | 46.25 | 47.06 | 46.19 | 46.50 | 1702800 |
1998-08-19 | 46.56 | 47.41 | 46.53 | 47.25 | 964600 |
1998-08-20 | 47.63 | 49.38 | 47.19 | 48.38 | 1503600 |
1998-08-21 | 48.25 | 49.56 | 47.69 | 49.00 | 1274200 |
1998-08-24 | 48.50 | 48.91 | 47.31 | 47.91 | 1657000 |
1998-08-25 | 48.00 | 49.19 | 48.00 | 48.75 | 2334400 |
1998-08-26 | 48.81 | 48.94 | 47.59 | 47.91 | 1301800 |
1998-08-27 | 47.41 | 47.63 | 45.00 | 45.50 | 1381800 |
1998-08-28 | 45.72 | 46.00 | 44.78 | 44.91 | 2011600 |
1998-08-31 | 45.03 | 45.69 | 43.63 | 43.78 | 1356000 |
1998-09-01 | 43.69 | 45.50 | 43.69 | 45.03 | 1566000 |
1998-09-02 | 46.38 | 47.34 | 45.88 | 46.09 | 2907800 |
1998-09-03 | 46.09 | 46.63 | 45.25 | 46.50 | 1425000 |
1998-09-04 | 47.13 | 47.38 | 45.69 | 47.31 | 1141400 |
1998-09-08 | 48.25 | 48.25 | 47.47 | 47.88 | 1494200 |
1998-09-09 | 47.81 | 49.59 | 47.50 | 49.34 | 1226800 |
1998-09-10 | 49.13 | 49.19 | 47.50 | 47.72 | 1213800 |
1998-09-11 | 47.69 | 48.94 | 46.63 | 47.69 | 1065600 |
1998-09-14 | 48.75 | 49.25 | 48.69 | 48.97 | 1194800 |
1998-09-15 | 48.97 | 49.53 | 48.31 | 49.53 | 1923400 |
1998-09-16 | 49.53 | 51.50 | 49.09 | 51.00 | 1936200 |
1998-09-17 | 50.25 | 53.00 | 50.00 | 51.75 | 2257000 |
1998-09-18 | 52.50 | 52.50 | 49.81 | 50.00 | 1949800 |
1998-09-21 | 47.06 | 47.63 | 46.69 | 47.56 | 2702400 |
1998-09-22 | 47.56 | 48.50 | 46.88 | 47.84 | 2315600 |
1998-09-23 | 48.75 | 50.66 | 48.16 | 49.88 | 3451800 |
1998-09-24 | 50.75 | 51.38 | 48.78 | 49.25 | 2426400 |
1998-09-25 | 49.25 | 51.34 | 49.13 | 51.03 | 1422800 |
1998-09-28 | 51.56 | 51.88 | 49.50 | 49.50 | 1384800 |
1998-09-29 | 49.63 | 51.47 | 49.63 | 51.38 | 1022200 |
1998-09-30 | 51.38 | 51.38 | 50.13 | 50.41 | 1189000 |
1998-10-01 | 50.06 | 51.50 | 48.97 | 49.03 | 2194800 |
1998-10-02 | 49.06 | 52.66 | 49.06 | 52.66 | 2160600 |
1998-10-05 | 52.38 | 54.69 | 51.69 | 54.69 | 2579200 |
1998-10-06 | 55.13 | 56.16 | 53.75 | 56.06 | 2577200 |
1998-10-07 | 55.00 | 56.50 | 52.81 | 53.03 | 2779400 |
1998-10-08 | 52.50 | 54.50 | 50.97 | 51.75 | 2550600 |
1998-10-09 | 52.75 | 55.06 | 51.69 | 54.91 | 1649800 |
1998-10-12 | 55.38 | 55.44 | 53.06 | 53.25 | 826800 |
1998-10-13 | 53.44 | 54.66 | 53.19 | 54.38 | 934800 |
1998-10-14 | 55.13 | 55.88 | 53.44 | 54.34 | 1774600 |
1998-10-15 | 54.34 | 55.31 | 53.28 | 54.28 | 1028000 |
1998-10-16 | 54.81 | 54.81 | 53.50 | 54.34 | 1548600 |
1998-10-19 | 54.38 | 54.63 | 53.91 | 54.25 | 1058000 |
1998-10-20 | 54.50 | 56.13 | 53.88 | 54.06 | 1904400 |
1998-10-21 | 54.06 | 54.44 | 52.78 | 53.28 | 1069200 |
1998-10-22 | 53.41 | 54.94 | 53.25 | 54.75 | 1179600 |
1998-10-23 | 54.50 | 54.69 | 54.16 | 54.44 | 838200 |
1998-10-26 | 54.44 | 55.69 | 54.03 | 55.53 | 1303200 |
1998-10-27 | 55.75 | 56.75 | 54.31 | 54.88 | 1263200 |
1998-10-28 | 54.97 | 55.75 | 54.81 | 55.00 | 1204400 |
1998-10-29 | 55.13 | 55.72 | 54.38 | 55.25 | 826600 |
1998-10-30 | 55.19 | 56.44 | 55.19 | 55.69 | 674400 |
1998-11-02 | 55.69 | 56.56 | 55.63 | 55.94 | 700200 |
1998-11-03 | 55.00 | 55.13 | 54.44 | 54.53 | 1298400 |
1998-11-04 | 54.81 | 54.81 | 52.63 | 54.66 | 2369800 |
1998-11-05 | 54.50 | 56.31 | 54.28 | 56.06 | 1513400 |
1998-11-06 | 55.00 | 55.63 | 54.31 | 54.97 | 1555200 |
1998-11-09 | 54.72 | 54.81 | 54.16 | 54.38 | 1057600 |
1998-11-10 | 54.38 | 54.41 | 53.25 | 53.50 | 1144800 |
1998-11-11 | 51.00 | 52.13 | 50.41 | 50.97 | 4516800 |
1998-11-12 | 51.94 | 53.84 | 51.50 | 53.50 | 2898200 |
1998-11-13 | 53.81 | 54.22 | 53.25 | 53.88 | 2603800 |
1998-11-16 | 53.75 | 53.78 | 52.69 | 52.84 | 2271200 |
1998-11-17 | 52.97 | 54.00 | 52.25 | 52.41 | 2085600 |
1998-11-18 | 51.81 | 52.31 | 51.13 | 51.69 | 2156200 |
1998-11-19 | 52.13 | 53.13 | 52.03 | 53.13 | 1745800 |
1998-11-20 | 53.00 | 53.97 | 52.66 | 53.44 | 1322000 |
1998-11-23 | 53.66 | 54.63 | 53.66 | 54.19 | 1280200 |
1998-11-24 | 54.31 | 54.59 | 53.38 | 53.69 | 1147400 |
1998-11-25 | 53.50 | 54.16 | 53.38 | 53.66 | 635200 |
1998-11-27 | 53.31 | 53.31 | 52.91 | 53.09 | 244400 |
1998-11-30 | 53.75 | 53.75 | 51.84 | 51.88 | 1616200 |
1998-12-01 | 51.53 | 54.22 | 51.16 | 53.19 | 1608000 |
1998-12-02 | 52.25 | 52.38 | 50.75 | 51.53 | 1596200 |
1998-12-03 | 51.63 | 51.63 | 49.44 | 50.56 | 2650600 |
1998-12-04 | 50.56 | 53.13 | 50.31 | 52.84 | 1775000 |
1998-12-07 | 52.84 | 53.47 | 50.28 | 50.66 | 1684800 |
1998-12-08 | 50.66 | 50.84 | 49.53 | 49.88 | 2059000 |
1998-12-09 | 50.75 | 51.81 | 50.69 | 50.88 | 1379600 |
1998-12-10 | 50.13 | 50.94 | 49.81 | 50.88 | 1930000 |
1998-12-11 | 50.75 | 51.00 | 48.00 | 48.16 | 1879200 |
1998-12-14 | 48.16 | 48.81 | 47.81 | 48.34 | 1634000 |
1998-12-15 | 48.44 | 48.50 | 46.47 | 46.81 | 2220400 |
1998-12-16 | 46.63 | 48.75 | 45.00 | 47.50 | 3524400 |
1998-12-17 | 48.19 | 48.25 | 46.75 | 47.03 | 2291400 |
1998-12-18 | 46.50 | 47.88 | 46.50 | 47.13 | 1137000 |
1998-12-21 | 47.00 | 47.94 | 46.06 | 46.41 | 993800 |
1998-12-22 | 46.28 | 47.88 | 46.19 | 47.50 | 1665800 |
1998-12-23 | 47.50 | 47.50 | 41.00 | 42.25 | 7114400 |
1998-12-24 | 42.38 | 42.44 | 41.53 | 42.06 | 2134600 |
1998-12-28 | 42.31 | 42.63 | 41.69 | 41.91 | 2683800 |
1998-12-29 | 41.91 | 42.31 | 41.28 | 41.81 | 1930000 |
1998-12-30 | 42.00 | 42.25 | 41.53 | 41.66 | 2202600 |
1998-12-31 | 41.56 | 42.75 | 41.41 | 42.38 | 1692400 |
1999-01-04 | 41.25 | 42.25 | 40.38 | 40.50 | 1754300 |
1999-01-05 | 41.00 | 42.06 | 40.94 | 41.19 | 2522900 |
1999-01-06 | 41.25 | 43.00 | 40.75 | 40.88 | 2718500 |
1999-01-07 | 40.25 | 40.50 | 39.50 | 39.88 | 1799300 |
1999-01-08 | 40.13 | 40.88 | 39.38 | 39.94 | 1902600 |
1999-01-11 | 40.38 | 41.19 | 39.94 | 40.06 | 2093300 |
1999-01-12 | 40.00 | 40.13 | 39.56 | 39.81 | 1669400 |
1999-01-13 | 39.00 | 40.00 | 38.31 | 40.00 | 1534000 |
1999-01-14 | 39.25 | 39.31 | 38.44 | 38.75 | 2328500 |
1999-01-15 | 39.25 | 40.19 | 38.88 | 40.13 | 2069600 |
1999-01-19 | 40.81 | 40.81 | 39.06 | 39.13 | 1304400 |
1999-01-20 | 39.25 | 40.00 | 38.75 | 39.38 | 950900 |
1999-01-21 | 38.63 | 38.94 | 37.69 | 38.00 | 1711000 |
1999-01-22 | 38.00 | 38.56 | 37.25 | 37.69 | 1515600 |
1999-01-25 | 38.00 | 38.88 | 37.69 | 38.44 | 1688500 |
1999-01-26 | 38.50 | 39.94 | 38.25 | 39.13 | 1597700 |
1999-01-27 | 39.25 | 39.75 | 36.88 | 37.19 | 1997000 |
1999-01-28 | 37.13 | 39.13 | 35.50 | 35.94 | 3566900 |
1999-01-29 | 36.69 | 36.75 | 34.63 | 35.25 | 4323800 |
1999-02-01 | 36.50 | 38.31 | 36.00 | 37.00 | 2511800 |
1999-02-02 | 37.50 | 38.75 | 37.25 | 37.88 | 2408500 |
1999-02-03 | 37.81 | 39.50 | 37.56 | 39.44 | 2762400 |
1999-02-04 | 39.56 | 40.00 | 39.19 | 39.50 | 2502900 |
1999-02-05 | 39.56 | 39.56 | 37.63 | 37.88 | 1610000 |
1999-02-08 | 37.63 | 38.06 | 37.13 | 37.38 | 1637600 |
1999-02-09 | 37.63 | 37.63 | 35.94 | 35.94 | 1723800 |
1999-02-10 | 36.00 | 37.13 | 36.00 | 37.00 | 1079200 |
1999-02-11 | 37.63 | 37.69 | 36.13 | 36.63 | 1007100 |
1999-02-12 | 36.38 | 36.88 | 35.00 | 36.13 | 1286500 |
1999-02-16 | 36.75 | 37.19 | 36.25 | 36.94 | 1071400 |
1999-02-17 | 36.94 | 36.94 | 35.75 | 36.00 | 971700 |
1999-02-18 | 35.94 | 36.69 | 35.63 | 36.25 | 1249000 |
1999-02-19 | 35.63 | 36.63 | 35.19 | 36.44 | 1157300 |
1999-02-22 | 36.44 | 37.94 | 36.19 | 37.81 | 1293000 |
1999-02-23 | 37.56 | 37.94 | 36.63 | 37.69 | 1453400 |
1999-02-24 | 37.50 | 38.50 | 36.88 | 38.31 | 1764600 |
1999-02-25 | 38.31 | 38.94 | 37.75 | 38.25 | 1698000 |
1999-02-26 | 38.25 | 38.63 | 37.50 | 37.69 | 1485600 |
1999-03-01 | 36.63 | 37.00 | 36.00 | 36.56 | 2156600 |
1999-03-02 | 36.75 | 37.19 | 36.50 | 37.13 | 1259900 |
1999-03-03 | 36.63 | 36.94 | 36.50 | 36.88 | 1188400 |
1999-03-04 | 36.75 | 37.00 | 36.63 | 36.81 | 2268700 |
1999-03-05 | 37.13 | 37.63 | 36.63 | 37.50 | 1836000 |
1999-03-08 | 37.25 | 37.56 | 36.94 | 37.50 | 1009100 |
1999-03-09 | 37.13 | 37.31 | 36.94 | 37.19 | 1030300 |
1999-03-10 | 37.25 | 37.81 | 37.13 | 37.63 | 3806500 |
1999-03-11 | 38.50 | 38.88 | 37.56 | 37.88 | 1918000 |
1999-03-12 | 37.94 | 40.00 | 37.94 | 39.25 | 2311000 |
1999-03-15 | 39.63 | 40.19 | 39.25 | 40.19 | 2275200 |
1999-03-16 | 40.88 | 42.25 | 39.94 | 42.00 | 2070500 |
1999-03-17 | 42.25 | 42.25 | 39.94 | 41.00 | 1016300 |
1999-03-18 | 41.00 | 41.38 | 40.63 | 41.00 | 765200 |
1999-03-19 | 41.19 | 41.50 | 40.63 | 41.06 | 1278900 |
1999-03-22 | 41.00 | 41.19 | 39.31 | 39.88 | 1091900 |
1999-03-23 | 40.31 | 40.44 | 38.31 | 38.75 | 1286800 |
1999-03-24 | 39.25 | 40.00 | 39.06 | 39.13 | 1303200 |
1999-03-25 | 38.88 | 39.69 | 38.75 | 38.81 | 877400 |
1999-03-26 | 38.63 | 39.31 | 38.63 | 38.88 | 1330800 |
1999-03-29 | 39.00 | 39.25 | 38.31 | 38.56 | 1004700 |
1999-03-30 | 37.75 | 37.75 | 37.13 | 37.56 | 1269500 |
1999-03-31 | 37.63 | 38.00 | 37.44 | 37.75 | 1268700 |
1999-04-01 | 37.50 | 37.56 | 36.63 | 37.13 | 1449000 |
1999-04-05 | 37.00 | 37.44 | 36.25 | 37.00 | 874700 |
1999-04-06 | 36.63 | 36.88 | 36.31 | 36.44 | 1348500 |
1999-04-07 | 36.44 | 36.94 | 36.13 | 36.31 | 847700 |
1999-04-08 | 36.81 | 37.00 | 36.44 | 37.00 | 723000 |
1999-04-09 | 37.00 | 37.56 | 36.56 | 36.63 | 1063700 |
1999-04-12 | 36.81 | 38.38 | 36.75 | 38.19 | 911800 |
1999-04-13 | 38.25 | 38.88 | 37.81 | 38.25 | 878500 |
1999-04-14 | 38.75 | 41.50 | 38.06 | 40.69 | 1785000 |
1999-04-15 | 41.75 | 43.13 | 41.25 | 41.94 | 2349500 |
1999-04-16 | 42.50 | 44.00 | 42.50 | 43.31 | 2310800 |
1999-04-19 | 43.44 | 44.94 | 39.38 | 39.75 | 3383900 |
1999-04-20 | 40.00 | 40.13 | 37.94 | 39.00 | 2324200 |
1999-04-21 | 39.63 | 41.44 | 39.38 | 41.00 | 1992700 |
1999-04-22 | 41.75 | 41.94 | 40.69 | 40.81 | 1241200 |
1999-04-23 | 40.81 | 42.38 | 40.75 | 41.50 | 1133100 |
1999-04-26 | 41.63 | 42.25 | 41.38 | 41.38 | 1605900 |
1999-04-27 | 41.63 | 41.88 | 40.19 | 40.56 | 1785900 |
1999-04-28 | 40.56 | 42.69 | 40.00 | 42.13 | 2164400 |
1999-04-29 | 42.75 | 44.88 | 42.63 | 43.06 | 2249500 |
1999-04-30 | 44.00 | 44.38 | 43.00 | 43.06 | 1652900 |
1999-05-03 | 43.00 | 45.38 | 42.75 | 44.56 | 2230700 |
1999-05-04 | 46.00 | 46.00 | 42.88 | 43.69 | 1919100 |
1999-05-05 | 43.69 | 44.50 | 42.00 | 44.13 | 1202000 |
1999-05-06 | 43.50 | 44.81 | 43.50 | 44.38 | 1188900 |
1999-05-07 | 44.13 | 44.25 | 43.25 | 43.44 | 1341000 |
1999-05-10 | 44.00 | 44.00 | 42.06 | 42.44 | 676700 |
1999-05-11 | 43.63 | 43.63 | 40.44 | 40.94 | 1647500 |
1999-05-12 | 41.50 | 43.75 | 41.13 | 43.00 | 3407500 |
1999-05-13 | 42.38 | 42.38 | 40.75 | 41.13 | 4657700 |
1999-05-14 | 40.00 | 42.00 | 40.00 | 41.69 | 1476600 |
1999-05-17 | 41.56 | 41.69 | 40.38 | 41.63 | 1463400 |
1999-05-18 | 41.38 | 41.56 | 40.50 | 41.00 | 1654100 |
1999-05-19 | 41.25 | 41.44 | 40.25 | 40.75 | 1030300 |
1999-05-20 | 40.88 | 41.19 | 40.69 | 40.88 | 1191600 |
1999-05-21 | 41.13 | 41.69 | 40.88 | 41.25 | 1123700 |
1999-05-24 | 41.31 | 42.25 | 41.06 | 41.25 | 1051200 |
1999-05-25 | 41.50 | 42.06 | 40.75 | 40.94 | 1186000 |
1999-05-26 | 41.50 | 42.00 | 40.88 | 41.81 | 2030200 |
1999-05-27 | 41.50 | 41.50 | 39.50 | 39.63 | 2048000 |
1999-05-28 | 40.50 | 41.38 | 39.94 | 40.44 | 2896800 |
1999-06-01 | 41.13 | 42.06 | 40.63 | 42.06 | 1970900 |
1999-06-02 | 41.50 | 41.94 | 40.75 | 41.50 | 3327200 |
1999-06-03 | 42.00 | 42.13 | 40.50 | 40.50 | 2445400 |
1999-06-04 | 40.69 | 40.94 | 40.19 | 40.75 | 1861900 |
1999-06-07 | 41.75 | 41.88 | 41.25 | 41.50 | 1448200 |
1999-06-08 | 41.50 | 41.56 | 40.31 | 40.44 | 1964400 |
1999-06-09 | 34.00 | 35.44 | 33.75 | 34.88 | 10648900 |
1999-06-10 | 34.75 | 34.75 | 33.81 | 34.06 | 6689900 |
1999-06-11 | 34.38 | 34.50 | 33.81 | 34.06 | 2794000 |
1999-06-14 | 34.63 | 34.94 | 34.06 | 34.63 | 1650700 |
1999-06-15 | 35.25 | 35.25 | 34.50 | 34.75 | 1592600 |
1999-06-16 | 35.25 | 35.25 | 34.00 | 34.00 | 1804800 |
1999-06-17 | 34.06 | 35.19 | 34.00 | 34.94 | 1633900 |
1999-06-18 | 35.00 | 35.38 | 34.50 | 35.25 | 2584300 |
1999-06-21 | 35.25 | 35.25 | 34.69 | 35.25 | 1650600 |
1999-06-22 | 35.13 | 35.19 | 34.75 | 34.94 | 1215500 |
1999-06-23 | 35.00 | 35.25 | 34.63 | 35.25 | 989100 |
1999-06-24 | 35.50 | 35.69 | 34.63 | 35.19 | 930600 |
1999-06-25 | 36.88 | 37.00 | 35.75 | 35.88 | 2185100 |
1999-06-28 | 35.63 | 36.44 | 35.63 | 35.75 | 1952700 |
1999-06-29 | 35.88 | 37.75 | 35.81 | 37.13 | 2086600 |
1999-06-30 | 37.06 | 37.63 | 36.69 | 37.25 | 1972700 |
1999-07-01 | 37.25 | 39.94 | 37.13 | 39.31 | 2283600 |
1999-07-02 | 39.06 | 39.06 | 37.56 | 38.00 | 1303900 |
1999-07-06 | 39.13 | 39.13 | 37.94 | 37.94 | 886500 |
1999-07-07 | 37.69 | 38.75 | 37.63 | 37.75 | 1531500 |
1999-07-08 | 37.56 | 38.13 | 37.06 | 38.00 | 1824800 |
1999-07-09 | 37.69 | 38.25 | 37.13 | 38.00 | 1262000 |
1999-07-12 | 37.81 | 37.88 | 37.13 | 37.38 | 1806000 |
1999-07-13 | 37.38 | 37.38 | 36.81 | 37.25 | 1365900 |
1999-07-14 | 37.56 | 37.88 | 37.13 | 37.88 | 2029000 |
1999-07-15 | 37.88 | 38.63 | 37.88 | 38.38 | 1475800 |
1999-07-16 | 38.63 | 38.88 | 38.38 | 38.88 | 787300 |
1999-07-19 | 38.94 | 39.00 | 38.56 | 38.75 | 1141500 |
1999-07-20 | 38.56 | 38.88 | 37.69 | 38.00 | 1526200 |
1999-07-21 | 38.25 | 38.38 | 37.44 | 37.91 | 924500 |
1999-07-22 | 37.88 | 38.38 | 37.38 | 38.06 | 881400 |
1999-07-23 | 38.06 | 38.25 | 37.31 | 37.75 | 520200 |
1999-07-26 | 37.13 | 37.31 | 36.31 | 36.44 | 493500 |
1999-07-27 | 36.50 | 36.75 | 36.00 | 36.00 | 690300 |
1999-07-28 | 36.00 | 36.25 | 35.31 | 35.44 | 1310600 |
1999-07-29 | 35.25 | 35.38 | 34.13 | 34.75 | 1422300 |
1999-07-30 | 34.88 | 35.38 | 34.69 | 34.81 | 875400 |
1999-08-02 | 34.94 | 35.38 | 34.81 | 35.25 | 856900 |
1999-08-03 | 35.38 | 35.75 | 35.00 | 35.13 | 952900 |
1999-08-04 | 34.94 | 35.44 | 34.38 | 34.63 | 940500 |
1999-08-05 | 34.94 | 34.94 | 34.50 | 34.63 | 870000 |
1999-08-06 | 34.38 | 34.75 | 34.25 | 34.25 | 700400 |
1999-08-09 | 34.25 | 35.69 | 34.13 | 35.19 | 896100 |
1999-08-10 | 35.00 | 35.50 | 34.75 | 35.25 | 792800 |
1999-08-11 | 35.50 | 36.13 | 35.50 | 36.13 | 1165700 |
1999-08-12 | 36.50 | 36.50 | 35.69 | 35.75 | 814100 |
1999-08-13 | 36.06 | 36.56 | 35.69 | 36.56 | 645600 |
1999-08-16 | 36.81 | 36.88 | 36.13 | 36.38 | 761000 |
1999-08-17 | 37.25 | 37.44 | 36.63 | 37.06 | 807700 |
1999-08-18 | 37.06 | 37.81 | 37.06 | 37.56 | 1011000 |
1999-08-19 | 37.63 | 37.75 | 37.25 | 37.31 | 2119900 |
1999-08-20 | 37.94 | 37.94 | 37.56 | 37.75 | 1050600 |
1999-08-23 | 37.75 | 39.44 | 37.69 | 39.25 | 1159900 |
1999-08-24 | 39.25 | 39.25 | 38.69 | 38.88 | 1719700 |
1999-08-25 | 39.13 | 39.25 | 38.13 | 38.69 | 1232000 |
1999-08-26 | 38.88 | 39.00 | 38.13 | 38.25 | 773900 |
1999-08-27 | 38.06 | 38.50 | 37.63 | 37.63 | 316100 |
1999-08-30 | 37.50 | 37.69 | 37.31 | 37.44 | 708200 |
1999-08-31 | 37.31 | 37.81 | 36.75 | 37.00 | 1024700 |
1999-09-01 | 36.75 | 37.25 | 36.50 | 36.88 | 1186300 |
1999-09-02 | 36.38 | 37.25 | 36.13 | 36.81 | 1056000 |
1999-09-03 | 36.38 | 37.00 | 36.38 | 36.63 | 1114100 |
1999-09-07 | 36.00 | 36.25 | 35.00 | 35.00 | 1844100 |
1999-09-08 | 34.50 | 35.88 | 34.50 | 35.81 | 1436500 |
1999-09-09 | 35.56 | 35.81 | 35.06 | 35.25 | 1168100 |
1999-09-10 | 35.56 | 36.00 | 35.19 | 35.88 | 1463500 |
1999-09-13 | 35.94 | 36.88 | 35.88 | 36.25 | 1478700 |
1999-09-14 | 36.00 | 37.31 | 35.75 | 36.50 | 1340800 |
1999-09-15 | 36.50 | 36.69 | 34.88 | 35.00 | 2341700 |
1999-09-16 | 34.50 | 34.56 | 33.31 | 33.69 | 4636400 |
1999-09-17 | 34.63 | 34.75 | 33.50 | 34.44 | 3153800 |
1999-09-20 | 34.56 | 34.56 | 33.50 | 33.88 | 1907300 |
1999-09-21 | 33.94 | 34.00 | 32.88 | 33.06 | 2138500 |
1999-09-22 | 32.88 | 33.19 | 32.69 | 32.81 | 770000 |
1999-09-23 | 32.63 | 32.88 | 31.00 | 31.44 | 1938400 |
1999-09-24 | 31.44 | 31.63 | 30.19 | 30.63 | 1810200 |
1999-09-27 | 31.75 | 32.50 | 31.56 | 32.19 | 2220100 |
1999-09-28 | 32.00 | 32.06 | 30.50 | 31.50 | 1337700 |
1999-09-29 | 31.75 | 32.38 | 31.56 | 32.31 | 1132500 |
1999-09-30 | 32.50 | 33.13 | 32.38 | 32.69 | 1411600 |
1999-10-01 | 32.50 | 32.81 | 32.31 | 32.63 | 952100 |
1999-10-04 | 33.00 | 33.38 | 32.63 | 32.75 | 721200 |
1999-10-05 | 32.56 | 32.56 | 31.75 | 32.19 | 832200 |
1999-10-06 | 32.19 | 32.19 | 30.31 | 30.50 | 1636200 |
1999-10-07 | 30.75 | 31.81 | 30.75 | 31.56 | 982700 |
1999-10-08 | 31.50 | 31.56 | 30.81 | 30.81 | 874200 |
1999-10-11 | 30.69 | 31.00 | 30.25 | 30.38 | 729100 |
1999-10-12 | 30.38 | 30.38 | 28.00 | 28.69 | 2778900 |
1999-10-13 | 28.50 | 28.63 | 27.38 | 27.63 | 2099500 |
1999-10-14 | 27.38 | 27.44 | 25.75 | 26.00 | 4507300 |
1999-10-15 | 25.00 | 25.00 | 23.38 | 24.13 | 4289200 |
1999-10-18 | 24.31 | 24.75 | 24.00 | 24.31 | 2167200 |
1999-10-19 | 24.75 | 25.31 | 24.31 | 24.75 | 3033100 |
1999-10-20 | 25.00 | 25.19 | 23.63 | 24.00 | 2675100 |
1999-10-21 | 24.00 | 24.00 | 23.31 | 23.75 | 2033400 |
1999-10-22 | 23.94 | 23.94 | 23.50 | 23.75 | 2279700 |
1999-10-25 | 23.69 | 23.69 | 22.75 | 23.00 | 1577000 |
1999-10-26 | 23.06 | 23.38 | 22.56 | 22.81 | 3314200 |
1999-10-27 | 22.94 | 22.94 | 22.31 | 22.44 | 2678200 |
1999-10-28 | 22.88 | 23.25 | 22.44 | 22.94 | 2974500 |
1999-10-29 | 18.00 | 20.25 | 16.38 | 20.00 | 14771100 |
1999-11-01 | 21.00 | 21.31 | 20.00 | 20.13 | 5100600 |
1999-11-02 | 20.13 | 20.44 | 20.00 | 20.25 | 3589200 |
1999-11-03 | 20.00 | 20.06 | 18.56 | 18.56 | 3939700 |
1999-11-04 | 18.63 | 18.94 | 17.94 | 18.00 | 4553600 |
1999-11-05 | 18.06 | 18.44 | 17.19 | 17.38 | 4492000 |
1999-11-08 | 17.75 | 18.00 | 17.56 | 17.69 | 5743600 |
1999-11-09 | 17.69 | 18.63 | 17.69 | 18.31 | 4790500 |
1999-11-10 | 18.50 | 19.38 | 18.25 | 19.19 | 3467300 |
1999-11-11 | 20.00 | 20.31 | 19.06 | 19.81 | 3212800 |
1999-11-12 | 20.13 | 20.31 | 18.94 | 19.00 | 3122100 |
1999-11-15 | 19.25 | 19.31 | 18.75 | 18.88 | 2638300 |
1999-11-16 | 19.00 | 19.19 | 18.75 | 19.00 | 3185200 |
1999-11-17 | 19.00 | 19.50 | 18.81 | 19.25 | 5691900 |
1999-11-18 | 19.44 | 20.75 | 19.31 | 20.63 | 6500300 |
1999-11-19 | 20.75 | 21.63 | 20.69 | 21.25 | 3821900 |
1999-11-22 | 21.25 | 21.25 | 20.00 | 20.00 | 1983800 |
1999-11-23 | 20.94 | 20.94 | 20.06 | 20.25 | 2822700 |
1999-11-24 | 20.56 | 20.63 | 20.00 | 20.19 | 1797200 |
1999-11-26 | 20.13 | 20.50 | 20.06 | 20.06 | 720700 |
1999-11-29 | 19.81 | 20.38 | 19.81 | 20.38 | 2513200 |
1999-11-30 | 20.38 | 20.75 | 19.88 | 19.88 | 2979400 |
1999-12-01 | 20.13 | 20.44 | 20.00 | 20.19 | 1314000 |
1999-12-02 | 20.00 | 20.13 | 19.75 | 20.06 | 1937800 |
1999-12-03 | 20.06 | 20.13 | 19.81 | 20.00 | 3029800 |
1999-12-06 | 19.81 | 20.00 | 19.44 | 19.56 | 2131700 |
1999-12-07 | 19.00 | 19.81 | 19.00 | 19.63 | 3542700 |
1999-12-08 | 19.56 | 20.13 | 19.56 | 20.00 | 2503100 |
1999-12-09 | 19.75 | 20.06 | 19.69 | 19.88 | 2212200 |
1999-12-10 | 19.94 | 20.06 | 19.75 | 19.81 | 2171000 |
1999-12-13 | 19.56 | 20.13 | 19.56 | 19.88 | 3278900 |
1999-12-14 | 20.00 | 20.56 | 19.94 | 20.19 | 4435300 |
1999-12-15 | 20.00 | 20.13 | 19.88 | 20.00 | 4028000 |
1999-12-16 | 19.75 | 20.44 | 19.75 | 20.31 | 2255600 |
1999-12-17 | 20.75 | 20.75 | 20.00 | 20.31 | 2696300 |
1999-12-20 | 20.31 | 20.31 | 19.75 | 19.94 | 2248400 |
1999-12-21 | 19.56 | 19.94 | 19.56 | 19.81 | 1917300 |
1999-12-22 | 19.56 | 19.88 | 19.56 | 19.69 | 2381000 |
1999-12-23 | 19.81 | 19.94 | 19.56 | 19.75 | 2162500 |
1999-12-27 | 19.56 | 20.00 | 19.50 | 19.69 | 1346800 |
1999-12-28 | 19.63 | 19.81 | 19.50 | 19.56 | 1096800 |
1999-12-29 | 19.75 | 20.19 | 19.56 | 19.88 | 1228800 |
1999-12-30 | 20.00 | 20.63 | 19.94 | 20.31 | 1541700 |
1999-12-31 | 21.13 | 22.00 | 21.00 | 21.88 | 2689600 |
2000-01-03 | 22.00 | 22.31 | 20.25 | 20.25 | 3011300 |
2000-01-04 | 20.00 | 21.31 | 20.00 | 20.94 | 3593500 |
2000-01-05 | 21.25 | 21.63 | 20.50 | 21.06 | 1721200 |
2000-01-06 | 21.00 | 21.75 | 21.00 | 21.38 | 1750700 |
2000-01-07 | 21.75 | 22.06 | 21.19 | 21.44 | 2203200 |
2000-01-10 | 21.38 | 21.50 | 20.56 | 20.63 | 1361000 |
2000-01-11 | 20.50 | 20.75 | 19.75 | 19.94 | 2236100 |
2000-01-12 | 20.00 | 21.25 | 20.00 | 21.19 | 3562400 |
2000-01-13 | 21.44 | 21.44 | 20.56 | 20.75 | 2871700 |
2000-01-14 | 20.75 | 20.94 | 20.50 | 20.50 | 1609300 |
2000-01-18 | 21.00 | 21.25 | 19.75 | 20.00 | 3763800 |
2000-01-19 | 20.06 | 20.75 | 20.00 | 20.69 | 2270500 |
2000-01-20 | 20.50 | 20.69 | 20.38 | 20.56 | 2321600 |
2000-01-21 | 20.75 | 21.19 | 20.63 | 21.00 | 2340600 |
2000-01-24 | 20.94 | 21.06 | 19.56 | 19.56 | 1917000 |
2000-01-25 | 19.56 | 19.94 | 19.13 | 19.25 | 2022500 |
2000-01-26 | 19.44 | 20.06 | 19.25 | 20.06 | 2020300 |
2000-01-27 | 19.94 | 20.00 | 19.00 | 19.44 | 2236300 |
2000-01-28 | 19.00 | 19.94 | 18.31 | 18.88 | 2213200 |
2000-01-31 | 18.31 | 18.88 | 18.19 | 18.50 | 1528600 |
2000-02-01 | 18.75 | 18.88 | 18.38 | 18.69 | 737300 |
2000-02-02 | 18.44 | 18.81 | 18.19 | 18.69 | 1633700 |
2000-02-03 | 18.63 | 18.94 | 18.50 | 18.63 | 1830200 |
2000-02-04 | 18.75 | 19.31 | 18.38 | 19.13 | 2012900 |
2000-02-07 | 19.25 | 19.50 | 18.25 | 18.75 | 1633700 |
2000-02-08 | 18.31 | 18.38 | 17.88 | 18.38 | 2110300 |
2000-02-09 | 17.88 | 18.50 | 17.88 | 18.38 | 1863800 |
2000-02-10 | 18.06 | 18.50 | 18.06 | 18.31 | 1814500 |
2000-02-11 | 18.13 | 18.31 | 17.38 | 17.50 | 1821000 |
2000-02-14 | 17.75 | 18.13 | 17.50 | 18.06 | 1839400 |
2000-02-15 | 18.00 | 18.19 | 17.81 | 18.13 | 1273200 |
2000-02-16 | 17.50 | 18.06 | 17.50 | 17.75 | 1630600 |
2000-02-17 | 17.94 | 18.25 | 17.81 | 18.00 | 4412100 |
2000-02-18 | 17.75 | 17.88 | 17.00 | 17.44 | 1651200 |
2000-02-22 | 17.06 | 18.00 | 17.06 | 18.00 | 1411100 |
2000-02-23 | 17.94 | 17.94 | 17.50 | 17.81 | 1358100 |
2000-02-24 | 17.63 | 17.69 | 17.19 | 17.56 | 1248100 |
2000-02-25 | 17.63 | 17.94 | 17.56 | 17.75 | 1691300 |
2000-02-28 | 17.56 | 17.63 | 17.13 | 17.50 | 1022400 |
2000-02-29 | 17.44 | 17.88 | 17.13 | 17.44 | 1285400 |
2000-03-01 | 17.44 | 17.69 | 17.38 | 17.69 | 1331700 |
2000-03-02 | 17.50 | 17.56 | 17.00 | 17.13 | 1398200 |
2000-03-03 | 17.06 | 17.19 | 16.88 | 17.00 | 1733200 |
2000-03-06 | 17.75 | 18.25 | 17.75 | 18.00 | 3775600 |
2000-03-07 | 18.00 | 18.00 | 17.31 | 17.31 | 1289900 |
2000-03-08 | 17.25 | 17.63 | 17.25 | 17.63 | 2051400 |
2000-03-09 | 17.50 | 17.50 | 17.00 | 17.13 | 1706700 |
2000-03-10 | 17.13 | 17.13 | 16.69 | 16.81 | 2631700 |
2000-03-13 | 16.81 | 17.00 | 16.63 | 16.94 | 1434800 |
2000-03-14 | 17.00 | 17.00 | 16.50 | 16.63 | 1853600 |
2000-03-15 | 16.63 | 17.19 | 16.50 | 17.13 | 4062700 |
2000-03-16 | 17.19 | 18.25 | 17.00 | 18.06 | 3771400 |
2000-03-17 | 18.06 | 18.75 | 17.63 | 18.00 | 6524300 |
2000-03-20 | 18.00 | 18.00 | 17.63 | 17.77 | 1103600 |
2000-03-21 | 17.25 | 17.63 | 17.06 | 17.31 | 1439200 |
2000-03-22 | 17.25 | 17.31 | 16.94 | 17.13 | 1424500 |
2000-03-23 | 17.06 | 17.38 | 16.94 | 17.06 | 918700 |
2000-03-24 | 17.06 | 17.75 | 17.06 | 17.50 | 2166100 |
2000-03-27 | 17.50 | 17.88 | 17.25 | 17.81 | 1698000 |
2000-03-28 | 18.25 | 19.19 | 18.06 | 18.75 | 3675900 |
2000-03-29 | 18.56 | 19.25 | 18.31 | 19.25 | 3296200 |
2000-03-30 | 19.75 | 21.25 | 19.50 | 20.88 | 4674400 |
2000-03-31 | 21.06 | 21.06 | 19.69 | 20.44 | 2365800 |
2000-04-03 | 20.06 | 20.88 | 20.06 | 20.44 | 1050100 |
2000-04-04 | 21.00 | 21.69 | 20.13 | 20.31 | 2551700 |
2000-04-05 | 20.31 | 21.63 | 20.31 | 20.94 | 1390500 |
2000-04-06 | 21.75 | 22.06 | 20.63 | 21.19 | 2202200 |
2000-04-07 | 21.31 | 21.50 | 20.69 | 21.06 | 1330000 |
2000-04-10 | 20.50 | 21.19 | 20.31 | 21.13 | 1263400 |
2000-04-11 | 20.94 | 21.19 | 20.88 | 20.88 | 1365200 |
2000-04-12 | 20.94 | 22.19 | 20.94 | 22.06 | 2865000 |
2000-04-13 | 21.38 | 22.00 | 21.06 | 21.63 | 3730500 |
2000-04-14 | 21.19 | 21.25 | 20.38 | 20.69 | 2415400 |
2000-04-17 | 20.63 | 21.31 | 19.81 | 21.31 | 2157200 |
2000-04-18 | 21.13 | 21.13 | 20.63 | 21.00 | 1432900 |
2000-04-19 | 20.94 | 21.25 | 20.81 | 20.88 | 1112900 |
2000-04-20 | 21.75 | 22.88 | 21.56 | 22.69 | 2877000 |
2000-04-24 | 22.38 | 25.94 | 22.31 | 25.88 | 5205300 |
2000-04-25 | 25.88 | 26.44 | 24.50 | 25.56 | 5013300 |
2000-04-26 | 24.75 | 24.88 | 23.81 | 24.13 | 3442200 |
2000-04-27 | 24.00 | 24.44 | 23.38 | 23.88 | 1761100 |
2000-04-28 | 24.00 | 26.06 | 24.00 | 24.88 | 3415700 |
2000-05-01 | 24.25 | 27.31 | 24.13 | 27.00 | 2702000 |
2000-05-02 | 26.25 | 26.69 | 26.00 | 26.06 | 2304900 |
2000-05-03 | 25.81 | 26.31 | 25.38 | 25.56 | 1438500 |
2000-05-04 | 25.56 | 27.13 | 25.50 | 26.31 | 1659000 |
2000-05-05 | 25.75 | 26.19 | 25.63 | 26.19 | 1751900 |
2000-05-08 | 26.00 | 26.25 | 25.75 | 26.06 | 1038600 |
2000-05-09 | 25.81 | 26.25 | 25.75 | 26.00 | 765900 |
2000-05-10 | 25.81 | 26.25 | 25.75 | 26.06 | 1188300 |
2000-05-11 | 26.00 | 26.44 | 25.94 | 26.19 | 846200 |
2000-05-12 | 25.63 | 26.13 | 25.56 | 25.81 | 814300 |
2000-05-15 | 25.69 | 25.94 | 25.38 | 25.63 | 682000 |
2000-05-16 | 24.75 | 25.38 | 24.69 | 25.19 | 1051600 |
2000-05-17 | 24.94 | 25.38 | 24.50 | 24.56 | 2000700 |
2000-05-18 | 24.44 | 25.19 | 24.44 | 24.88 | 2073900 |
2000-05-19 | 24.13 | 24.56 | 23.63 | 24.31 | 1286300 |
2000-05-22 | 24.38 | 24.69 | 23.25 | 23.56 | 1283800 |
2000-05-23 | 24.25 | 25.31 | 23.63 | 25.13 | 1109300 |
2000-05-24 | 25.00 | 25.31 | 24.50 | 25.06 | 2029800 |
2000-05-25 | 24.81 | 25.06 | 24.06 | 24.31 | 822600 |
2000-05-26 | 24.56 | 24.75 | 23.88 | 24.06 | 501000 |
2000-05-30 | 24.31 | 25.00 | 24.19 | 24.75 | 1195400 |
2000-05-31 | 24.88 | 24.94 | 23.81 | 24.69 | 947700 |
2000-06-01 | 24.38 | 25.06 | 24.19 | 25.06 | 876900 |
2000-06-02 | 25.31 | 26.06 | 25.31 | 25.94 | 1608900 |
2000-06-05 | 25.94 | 25.94 | 25.50 | 25.88 | 1070800 |
2000-06-06 | 26.00 | 26.25 | 25.69 | 25.94 | 937000 |
2000-06-07 | 25.94 | 25.94 | 24.88 | 25.38 | 514400 |
2000-06-08 | 24.88 | 25.50 | 24.25 | 24.75 | 1071100 |
2000-06-09 | 24.88 | 25.44 | 24.81 | 25.31 | 891100 |
2000-06-12 | 25.44 | 25.94 | 25.31 | 25.56 | 744500 |
2000-06-13 | 25.31 | 25.38 | 24.81 | 25.25 | 479200 |
2000-06-14 | 25.38 | 25.50 | 24.63 | 24.69 | 668000 |
2000-06-15 | 25.13 | 25.31 | 24.88 | 25.00 | 1635700 |
2000-06-16 | 25.00 | 25.00 | 24.31 | 24.31 | 878600 |
2000-06-19 | 24.44 | 24.69 | 23.94 | 24.69 | 731600 |
2000-06-20 | 24.69 | 24.69 | 23.75 | 24.50 | 812000 |
2000-06-21 | 24.44 | 24.88 | 24.00 | 24.00 | 475900 |
2000-06-22 | 24.19 | 24.19 | 22.81 | 23.69 | 318500 |
2000-06-23 | 23.88 | 24.44 | 23.69 | 24.19 | 1210100 |
2000-06-26 | 23.94 | 25.19 | 23.81 | 24.81 | 1024200 |
2000-06-27 | 24.94 | 25.06 | 24.25 | 24.31 | 1267100 |
2000-06-28 | 23.50 | 23.69 | 22.44 | 23.69 | 2307000 |
2000-06-29 | 23.06 | 25.00 | 22.75 | 25.00 | 2140000 |
2000-06-30 | 24.50 | 25.13 | 24.13 | 24.81 | 1432400 |
2000-07-03 | 24.63 | 24.63 | 24.06 | 24.31 | 691800 |
2000-07-05 | 24.19 | 25.38 | 24.19 | 25.00 | 1005500 |
2000-07-06 | 24.50 | 25.50 | 24.50 | 25.25 | 982000 |
2000-07-07 | 25.13 | 25.38 | 24.81 | 25.31 | 744700 |
2000-07-10 | 25.31 | 25.44 | 25.00 | 25.19 | 612000 |
2000-07-11 | 24.94 | 25.06 | 24.56 | 24.75 | 620000 |
2000-07-12 | 24.19 | 25.19 | 24.19 | 25.06 | 521500 |
2000-07-13 | 25.06 | 26.06 | 25.00 | 25.00 | 836100 |
2000-07-14 | 25.88 | 26.56 | 25.81 | 26.38 | 1902000 |
2000-07-17 | 26.50 | 26.50 | 25.25 | 25.38 | 1216800 |
2000-07-18 | 25.50 | 25.50 | 24.94 | 25.31 | 1261200 |
2000-07-19 | 25.25 | 25.44 | 24.88 | 25.38 | 900000 |
2000-07-20 | 25.69 | 27.06 | 25.50 | 26.75 | 1874000 |
2000-07-21 | 26.50 | 26.69 | 26.19 | 26.31 | 1237100 |
2000-07-24 | 26.38 | 26.94 | 26.38 | 26.56 | 1501800 |
2000-07-25 | 26.75 | 27.81 | 26.63 | 27.19 | 1639700 |
2000-07-26 | 27.31 | 27.75 | 26.69 | 27.50 | 1401900 |
2000-07-27 | 27.13 | 27.50 | 26.75 | 27.19 | 773200 |
2000-07-28 | 27.19 | 28.00 | 27.06 | 28.00 | 1397300 |
2000-07-31 | 27.75 | 28.19 | 27.75 | 28.13 | 1235900 |
2000-08-01 | 28.31 | 29.25 | 28.31 | 29.13 | 2133400 |
2000-08-02 | 29.50 | 30.56 | 28.56 | 28.75 | 4871600 |
2000-08-03 | 28.44 | 29.38 | 28.25 | 28.38 | 3564500 |
2000-08-04 | 28.94 | 29.88 | 28.81 | 28.81 | 1693900 |
2000-08-07 | 29.38 | 30.06 | 29.06 | 29.44 | 2267400 |
2000-08-08 | 29.50 | 29.69 | 28.88 | 29.19 | 2136500 |
2000-08-09 | 29.50 | 29.81 | 29.31 | 29.50 | 2286100 |
2000-08-10 | 29.63 | 29.88 | 29.44 | 29.63 | 750600 |
2000-08-11 | 29.25 | 29.88 | 29.25 | 29.63 | 685100 |
2000-08-14 | 29.63 | 30.00 | 28.88 | 29.25 | 1772500 |
2000-08-15 | 29.00 | 29.31 | 28.81 | 28.81 | 924700 |
2000-08-16 | 28.50 | 28.50 | 27.75 | 28.00 | 1765300 |
2000-08-17 | 27.75 | 28.28 | 27.44 | 27.69 | 979900 |
2000-08-18 | 27.56 | 28.00 | 27.50 | 27.94 | 522200 |
2000-08-21 | 27.94 | 28.88 | 27.69 | 28.44 | 390000 |
2000-08-22 | 28.06 | 29.31 | 28.06 | 29.19 | 876900 |
2000-08-23 | 28.50 | 28.88 | 28.13 | 28.38 | 716000 |
2000-08-24 | 28.19 | 28.69 | 27.88 | 28.44 | 596300 |
2000-08-25 | 28.50 | 29.13 | 28.50 | 28.69 | 634900 |
2000-08-28 | 29.13 | 29.13 | 28.31 | 28.31 | 333800 |
2000-08-29 | 28.31 | 28.31 | 27.38 | 27.56 | 769400 |
2000-08-30 | 27.56 | 28.00 | 27.25 | 27.81 | 861700 |
2000-08-31 | 27.69 | 28.94 | 27.69 | 28.38 | 1275400 |
2000-09-01 | 28.81 | 28.81 | 28.00 | 28.06 | 546400 |
2000-09-05 | 28.19 | 28.25 | 27.25 | 28.25 | 633300 |
2000-09-06 | 27.00 | 29.25 | 27.00 | 28.88 | 1843000 |
2000-09-07 | 29.00 | 30.31 | 28.94 | 30.19 | 1783700 |
2000-09-08 | 30.13 | 30.44 | 29.38 | 29.94 | 1819900 |
2000-09-11 | 30.00 | 30.88 | 29.69 | 29.81 | 1067800 |
2000-09-12 | 30.19 | 30.19 | 29.50 | 29.50 | 792400 |
2000-09-13 | 29.56 | 29.75 | 29.19 | 29.69 | 1361100 |
2000-09-14 | 29.31 | 29.81 | 29.00 | 29.38 | 838600 |
2000-09-15 | 29.50 | 29.81 | 29.00 | 29.56 | 2622100 |
2000-09-18 | 29.50 | 30.31 | 29.06 | 29.31 | 748400 |
2000-09-19 | 29.00 | 29.13 | 28.06 | 28.69 | 1214500 |
2000-09-20 | 28.75 | 29.31 | 27.25 | 28.75 | 3323100 |
2000-09-21 | 28.75 | 31.00 | 28.38 | 30.94 | 4960000 |
2000-09-22 | 30.25 | 30.63 | 29.75 | 30.38 | 3025300 |
2000-09-25 | 30.70 | 30.74 | 29.60 | 30.00 | 1191900 |
2000-09-26 | 29.35 | 32.50 | 29.35 | 32.00 | 2966700 |
2000-09-27 | 33.25 | 33.60 | 32.75 | 32.86 | 3100200 |
2000-09-28 | 32.84 | 32.99 | 31.80 | 32.06 | 1869000 |
2000-09-29 | 32.00 | 33.27 | 31.70 | 32.93 | 1554300 |
2000-10-02 | 32.10 | 32.49 | 31.60 | 32.10 | 991900 |
2000-10-03 | 32.00 | 33.38 | 31.97 | 32.66 | 1428500 |
2000-10-04 | 32.66 | 34.00 | 32.66 | 33.07 | 1578100 |
2000-10-05 | 32.50 | 33.25 | 32.15 | 32.65 | 991900 |
2000-10-06 | 32.65 | 32.82 | 30.95 | 31.78 | 1754200 |
2000-10-09 | 31.95 | 33.70 | 31.89 | 33.09 | 1309700 |
2000-10-10 | 33.00 | 33.20 | 32.10 | 32.73 | 1097800 |
2000-10-11 | 32.50 | 33.51 | 32.50 | 32.73 | 940800 |
2000-10-12 | 32.60 | 33.10 | 32.10 | 33.00 | 2455900 |
2000-10-13 | 33.25 | 33.95 | 33.10 | 33.62 | 2032000 |
2000-10-16 | 33.62 | 33.78 | 33.32 | 33.55 | 691200 |
2000-10-17 | 33.75 | 33.75 | 32.36 | 33.00 | 1567200 |
2000-10-18 | 32.75 | 32.75 | 31.59 | 32.24 | 1465600 |
2000-10-19 | 31.90 | 32.90 | 31.66 | 32.51 | 678500 |
2000-10-20 | 32.10 | 34.20 | 31.77 | 34.01 | 1771600 |
2000-10-23 | 33.90 | 37.58 | 33.57 | 34.15 | 2811400 |
2000-10-24 | 34.85 | 34.98 | 33.55 | 34.15 | 579800 |
2000-10-25 | 34.30 | 35.96 | 33.87 | 34.85 | 1094100 |
2000-10-26 | 35.02 | 35.78 | 34.50 | 35.03 | 2164500 |
2000-10-27 | 34.35 | 34.69 | 33.69 | 34.55 | 1284100 |
2000-10-30 | 35.00 | 35.29 | 34.70 | 35.00 | 891700 |
2000-10-31 | 35.00 | 35.88 | 34.85 | 35.85 | 990300 |
2000-11-01 | 35.60 | 35.86 | 34.55 | 35.39 | 1129900 |
2000-11-02 | 35.20 | 35.74 | 34.50 | 35.00 | 847600 |
2000-11-03 | 34.65 | 34.70 | 31.49 | 32.30 | 3259300 |
2000-11-06 | 32.50 | 34.75 | 32.15 | 33.51 | 2627100 |
2000-11-07 | 33.76 | 33.80 | 33.09 | 33.37 | 951700 |
2000-11-08 | 33.21 | 33.62 | 32.50 | 32.79 | 970800 |
2000-11-09 | 32.90 | 33.62 | 31.75 | 32.15 | 1721300 |
2000-11-10 | 32.40 | 32.60 | 31.40 | 31.89 | 1302700 |
2000-11-13 | 31.89 | 32.05 | 31.40 | 31.76 | 1055500 |
2000-11-14 | 31.51 | 32.71 | 31.25 | 32.50 | 1522300 |
2000-11-15 | 32.36 | 33.30 | 32.11 | 32.96 | 902100 |
2000-11-16 | 32.71 | 33.33 | 32.50 | 33.23 | 947600 |
2000-11-17 | 33.20 | 33.71 | 33.01 | 33.59 | 1338400 |
2000-11-20 | 33.99 | 33.99 | 33.25 | 33.63 | 768700 |
2000-11-21 | 33.60 | 34.65 | 33.06 | 34.36 | 1155200 |
2000-11-22 | 34.36 | 34.97 | 33.70 | 33.90 | 992600 |
2000-11-24 | 34.15 | 34.70 | 34.15 | 34.35 | 208000 |
2000-11-27 | 34.35 | 34.95 | 32.71 | 32.95 | 1172800 |
2000-11-28 | 33.20 | 33.90 | 32.85 | 33.80 | 745300 |
2000-11-29 | 33.44 | 35.00 | 33.38 | 34.90 | 893000 |
2000-11-30 | 33.75 | 34.18 | 32.76 | 34.10 | 853600 |
2000-12-01 | 33.80 | 34.00 | 31.00 | 31.40 | 1585800 |
2000-12-04 | 31.90 | 34.00 | 31.82 | 33.70 | 1454600 |
2000-12-05 | 33.95 | 34.41 | 33.40 | 33.72 | 746500 |
2000-12-06 | 33.50 | 34.00 | 30.70 | 31.38 | 1801100 |
2000-12-07 | 31.30 | 32.39 | 31.30 | 32.07 | 1023900 |
2000-12-08 | 32.00 | 32.75 | 31.85 | 32.26 | 1051100 |
2000-12-11 | 32.15 | 32.85 | 31.32 | 31.62 | 1068300 |
2000-12-12 | 31.20 | 32.20 | 30.38 | 30.50 | 1295900 |
2000-12-13 | 31.25 | 31.90 | 30.06 | 30.20 | 1439300 |
2000-12-14 | 30.20 | 31.50 | 30.07 | 30.79 | 1377500 |
2000-12-15 | 30.60 | 31.35 | 30.26 | 31.24 | 1919700 |
2000-12-18 | 31.25 | 32.55 | 31.25 | 32.03 | 877400 |
2000-12-19 | 31.78 | 32.51 | 30.50 | 31.36 | 1139000 |
2000-12-20 | 31.40 | 32.30 | 31.21 | 31.95 | 861100 |
2000-12-21 | 31.95 | 32.40 | 31.81 | 32.10 | 1048900 |
2000-12-22 | 32.60 | 33.10 | 32.00 | 32.50 | 1067800 |
2000-12-26 | 32.15 | 32.95 | 32.15 | 32.92 | 419700 |
2000-12-27 | 31.75 | 33.40 | 31.75 | 33.26 | 1302500 |
2000-12-28 | 33.00 | 34.40 | 33.00 | 34.25 | 1258300 |
2000-12-29 | 34.40 | 35.20 | 33.86 | 33.95 | 1787700 |
2001-01-02 | 33.95 | 34.75 | 33.71 | 34.10 | 1625000 |
2001-01-03 | 33.50 | 34.50 | 33.15 | 33.65 | 2071200 |
2001-01-04 | 33.40 | 33.80 | 32.50 | 33.40 | 2207400 |
2001-01-05 | 33.00 | 33.12 | 32.40 | 32.85 | 669000 |
2001-01-08 | 32.60 | 33.65 | 32.40 | 32.91 | 729700 |
2001-01-09 | 32.25 | 34.50 | 32.25 | 34.24 | 1046700 |
2001-01-10 | 33.60 | 34.19 | 33.00 | 33.77 | 1042000 |
2001-01-11 | 33.25 | 34.25 | 33.00 | 33.59 | 1361500 |
2001-01-12 | 33.84 | 34.00 | 32.51 | 33.55 | 1153200 |
2001-01-16 | 33.55 | 33.90 | 32.52 | 33.40 | 858300 |
2001-01-17 | 32.90 | 34.00 | 32.00 | 32.02 | 909200 |
2001-01-18 | 32.50 | 32.80 | 31.62 | 31.95 | 1684200 |
2001-01-19 | 31.00 | 31.95 | 31.00 | 31.73 | 1513900 |
2001-01-22 | 31.60 | 33.35 | 31.10 | 33.26 | 1009600 |
2001-01-23 | 32.75 | 33.37 | 32.70 | 33.00 | 764700 |
2001-01-24 | 32.75 | 33.00 | 31.20 | 32.00 | 1392000 |
2001-01-25 | 33.50 | 35.00 | 33.05 | 34.51 | 4272100 |
2001-01-26 | 34.95 | 35.25 | 34.10 | 34.88 | 4126500 |
2001-01-29 | 34.60 | 35.13 | 34.25 | 35.05 | 1589700 |
2001-01-30 | 34.85 | 34.95 | 34.30 | 34.74 | 1254900 |
2001-01-31 | 34.95 | 34.95 | 34.55 | 34.68 | 1515500 |
2001-02-01 | 34.68 | 36.50 | 34.59 | 36.21 | 2446500 |
2001-02-02 | 36.25 | 37.50 | 36.00 | 36.40 | 2566800 |
2001-02-05 | 35.65 | 36.90 | 35.40 | 36.30 | 2046900 |
2001-02-06 | 36.31 | 36.44 | 35.90 | 35.94 | 1055600 |
2001-02-07 | 36.15 | 36.55 | 35.11 | 36.13 | 1871500 |
2001-02-08 | 35.80 | 36.84 | 35.78 | 36.63 | 1301100 |
2001-02-09 | 36.95 | 37.09 | 35.75 | 36.13 | 948300 |
2001-02-12 | 36.30 | 36.55 | 34.74 | 34.90 | 2067000 |
2001-02-13 | 34.90 | 37.00 | 34.50 | 36.91 | 1776600 |
2001-02-14 | 36.85 | 37.65 | 35.50 | 35.82 | 2160100 |
2001-02-15 | 35.39 | 36.59 | 35.10 | 35.69 | 1795300 |
2001-02-16 | 35.69 | 37.20 | 35.11 | 36.25 | 4712800 |
2001-02-20 | 36.94 | 37.85 | 36.20 | 37.48 | 1796600 |
2001-02-21 | 37.65 | 38.25 | 36.65 | 36.85 | 1928000 |
2001-02-22 | 37.10 | 38.20 | 37.10 | 37.75 | 2036600 |
2001-02-23 | 37.00 | 37.56 | 36.30 | 36.95 | 1547800 |
2001-02-26 | 36.90 | 38.01 | 36.60 | 37.98 | 1776400 |
2001-02-27 | 37.65 | 38.00 | 37.42 | 38.00 | 2501900 |
2001-02-28 | 37.95 | 38.15 | 36.90 | 37.46 | 1790100 |
2001-03-01 | 37.10 | 37.25 | 35.70 | 36.73 | 1868900 |
2001-03-02 | 36.35 | 38.30 | 36.23 | 38.30 | 1910800 |
2001-03-05 | 37.90 | 38.64 | 37.71 | 38.44 | 1879900 |
2001-03-06 | 39.00 | 39.00 | 36.90 | 37.38 | 1742000 |
2001-03-07 | 37.75 | 39.25 | 37.47 | 39.05 | 3779400 |
2001-03-08 | 38.95 | 39.50 | 38.15 | 38.60 | 2303000 |
2001-03-09 | 38.70 | 38.90 | 38.01 | 38.56 | 1443400 |
2001-03-12 | 38.31 | 39.41 | 38.10 | 38.99 | 2569100 |
2001-03-13 | 38.60 | 38.90 | 37.60 | 38.34 | 1605700 |
2001-03-14 | 37.75 | 38.40 | 36.15 | 37.64 | 2859600 |
2001-03-15 | 37.25 | 37.50 | 36.15 | 37.50 | 1865300 |
2001-03-16 | 36.50 | 37.60 | 36.32 | 37.00 | 2283900 |
2001-03-19 | 36.60 | 36.74 | 34.68 | 36.20 | 2206400 |
2001-03-20 | 36.00 | 36.00 | 34.70 | 34.97 | 1586800 |
2001-03-21 | 35.13 | 35.13 | 34.10 | 34.46 | 1605800 |
2001-03-22 | 33.75 | 34.05 | 31.60 | 34.00 | 2246600 |
2001-03-23 | 33.80 | 35.39 | 33.42 | 34.90 | 2158900 |
2001-03-26 | 35.25 | 36.20 | 35.24 | 36.11 | 1238700 |
2001-03-27 | 35.70 | 37.00 | 35.63 | 36.41 | 2182500 |
2001-03-28 | 36.41 | 36.41 | 34.00 | 35.07 | 1903300 |
2001-03-29 | 35.10 | 36.30 | 34.95 | 35.99 | 1091200 |
2001-03-30 | 36.24 | 36.25 | 35.40 | 35.65 | 1162300 |
2001-04-02 | 35.65 | 36.40 | 35.20 | 35.95 | 2270200 |
2001-04-03 | 35.85 | 36.25 | 35.15 | 35.90 | 1088000 |
2001-04-04 | 35.25 | 35.70 | 34.85 | 35.50 | 2414000 |
2001-04-05 | 35.25 | 36.45 | 34.85 | 35.95 | 1850000 |
2001-04-06 | 35.85 | 36.25 | 35.45 | 36.00 | 812200 |
2001-04-09 | 36.00 | 36.65 | 35.64 | 35.80 | 752800 |
2001-04-10 | 35.75 | 36.41 | 35.26 | 36.41 | 2838900 |
2001-04-11 | 36.95 | 36.97 | 36.03 | 36.40 | 1442500 |
2001-04-12 | 36.45 | 36.85 | 36.16 | 36.65 | 849700 |
2001-04-16 | 36.25 | 36.45 | 35.78 | 36.25 | 727900 |
2001-04-17 | 36.00 | 36.40 | 35.50 | 36.25 | 634800 |
2001-04-18 | 36.39 | 36.95 | 35.75 | 36.15 | 1647900 |
2001-04-19 | 35.90 | 36.12 | 34.20 | 35.20 | 1876700 |
2001-04-20 | 34.40 | 35.46 | 34.35 | 34.97 | 1717400 |
2001-04-23 | 34.50 | 35.10 | 34.05 | 34.50 | 1054000 |
2001-04-24 | 34.50 | 36.15 | 34.50 | 35.89 | 1496800 |
2001-04-25 | 35.60 | 36.15 | 34.90 | 35.89 | 1194100 |
2001-04-26 | 35.64 | 36.25 | 35.50 | 35.70 | 825300 |
2001-04-27 | 35.70 | 36.14 | 35.70 | 36.00 | 958200 |
2001-04-30 | 36.25 | 36.35 | 35.01 | 35.16 | 1534800 |
2001-05-01 | 36.10 | 37.33 | 36.03 | 37.13 | 3556100 |
2001-05-02 | 37.90 | 37.90 | 36.50 | 36.85 | 3195300 |
2001-05-03 | 36.85 | 36.85 | 35.42 | 35.98 | 1131400 |
2001-05-04 | 35.73 | 36.20 | 35.73 | 36.00 | 797200 |
2001-05-07 | 35.75 | 36.00 | 35.75 | 36.00 | 777200 |
2001-05-08 | 35.83 | 36.25 | 35.60 | 36.15 | 1243800 |
2001-05-09 | 36.16 | 36.35 | 35.76 | 36.30 | 864300 |
2001-05-10 | 36.30 | 36.40 | 35.90 | 36.00 | 1166200 |
2001-05-11 | 36.50 | 36.86 | 35.80 | 36.62 | 693800 |
2001-05-14 | 36.95 | 37.56 | 36.70 | 37.48 | 1951600 |
2001-05-15 | 37.45 | 37.60 | 36.50 | 37.32 | 1137400 |
2001-05-16 | 37.10 | 37.99 | 37.00 | 37.80 | 1434400 |
2001-05-17 | 37.80 | 38.59 | 37.62 | 38.30 | 1450200 |
2001-05-18 | 38.80 | 38.90 | 38.00 | 38.35 | 1171800 |
2001-05-21 | 38.36 | 39.15 | 38.10 | 39.09 | 1047100 |
2001-05-22 | 39.10 | 39.79 | 38.75 | 39.25 | 1131400 |
2001-05-23 | 39.50 | 39.55 | 38.80 | 39.00 | 3027000 |
2001-05-24 | 39.00 | 39.15 | 37.93 | 38.85 | 2234300 |
2001-05-25 | 38.70 | 38.70 | 37.85 | 38.00 | 1354000 |
2001-05-29 | 38.25 | 38.45 | 38.02 | 38.27 | 722500 |
2001-05-30 | 38.45 | 39.80 | 38.40 | 39.35 | 2437700 |
2001-05-31 | 38.80 | 38.90 | 38.00 | 38.29 | 2271700 |
2001-06-01 | 38.45 | 38.70 | 38.00 | 38.56 | 903000 |
2001-06-04 | 38.57 | 38.74 | 38.25 | 38.35 | 1028000 |
2001-06-05 | 38.10 | 38.98 | 37.95 | 38.70 | 1093200 |
2001-06-06 | 38.75 | 39.05 | 38.24 | 38.39 | 837800 |
2001-06-07 | 38.35 | 38.65 | 37.50 | 37.97 | 977800 |
2001-06-08 | 37.98 | 37.98 | 37.03 | 37.37 | 648700 |
2001-06-11 | 37.38 | 37.89 | 37.20 | 37.76 | 808800 |
2001-06-12 | 37.60 | 38.15 | 37.30 | 37.73 | 810000 |
2001-06-13 | 37.75 | 38.10 | 37.50 | 37.51 | 832800 |
2001-06-14 | 37.48 | 37.50 | 35.95 | 36.17 | 1534300 |
2001-06-15 | 35.50 | 37.40 | 35.50 | 37.17 | 1488400 |
2001-06-18 | 37.26 | 37.43 | 36.61 | 36.80 | 835300 |
2001-06-19 | 37.05 | 37.10 | 36.32 | 36.75 | 608400 |
2001-06-20 | 37.00 | 37.50 | 36.79 | 37.19 | 1323300 |
2001-06-21 | 37.00 | 37.10 | 36.39 | 36.72 | 1160500 |
2001-06-22 | 36.85 | 36.91 | 35.40 | 35.69 | 1243200 |
2001-06-25 | 35.69 | 36.25 | 35.45 | 36.15 | 951700 |
2001-06-26 | 36.10 | 36.10 | 35.50 | 36.00 | 1430700 |
2001-06-27 | 36.20 | 36.20 | 35.61 | 35.64 | 959300 |
2001-06-28 | 36.00 | 36.90 | 35.97 | 36.65 | 1504100 |
2001-06-29 | 36.75 | 37.20 | 36.50 | 37.05 | 1192200 |
2001-07-02 | 37.20 | 37.50 | 36.05 | 36.25 | 1709400 |
2001-07-03 | 36.25 | 36.32 | 35.61 | 36.07 | 666200 |
2001-07-05 | 35.85 | 36.60 | 35.60 | 36.40 | 1006700 |
2001-07-06 | 36.30 | 36.81 | 36.30 | 36.50 | 812800 |
2001-07-09 | 36.25 | 36.25 | 35.66 | 35.80 | 737700 |
2001-07-10 | 36.20 | 36.60 | 36.00 | 36.49 | 1527600 |
2001-07-11 | 35.75 | 36.50 | 35.36 | 36.15 | 1135500 |
2001-07-12 | 37.00 | 37.25 | 36.00 | 36.90 | 1302300 |
2001-07-13 | 36.70 | 36.95 | 36.37 | 36.73 | 1370600 |
2001-07-16 | 36.93 | 37.20 | 36.44 | 36.53 | 1335200 |
2001-07-17 | 36.78 | 37.00 | 36.50 | 36.76 | 1623200 |
2001-07-18 | 36.51 | 37.17 | 36.20 | 37.10 | 1554000 |
2001-07-19 | 37.35 | 38.58 | 37.35 | 37.89 | 1974800 |
2001-07-20 | 37.95 | 38.00 | 37.48 | 37.49 | 764800 |
2001-07-23 | 37.50 | 37.80 | 36.75 | 37.14 | 575300 |
2001-07-24 | 37.12 | 37.69 | 36.85 | 37.24 | 1154400 |
2001-07-25 | 37.05 | 37.58 | 36.75 | 37.35 | 1485500 |
2001-07-26 | 38.20 | 39.70 | 37.80 | 38.85 | 2877400 |
2001-07-27 | 39.10 | 39.65 | 38.60 | 39.20 | 2908400 |
2001-07-30 | 39.00 | 39.13 | 38.28 | 38.99 | 1276300 |
2001-07-31 | 38.74 | 39.93 | 38.74 | 39.62 | 1352200 |
2001-08-01 | 39.87 | 40.01 | 39.36 | 39.79 | 1384100 |
2001-08-02 | 39.90 | 39.95 | 38.75 | 39.00 | 899800 |
2001-08-03 | 39.20 | 39.30 | 38.53 | 38.65 | 916900 |
2001-08-06 | 38.54 | 39.00 | 38.20 | 38.20 | 1016600 |
2001-08-07 | 38.55 | 38.58 | 38.12 | 38.46 | 1075900 |
2001-08-08 | 38.45 | 38.46 | 37.90 | 37.90 | 767300 |
2001-08-09 | 37.90 | 38.45 | 37.58 | 38.04 | 1042200 |
2001-08-10 | 38.04 | 39.00 | 38.00 | 38.99 | 965400 |
2001-08-13 | 39.00 | 39.50 | 39.00 | 39.10 | 1632700 |
2001-08-14 | 39.25 | 39.75 | 39.20 | 39.62 | 1507600 |
2001-08-15 | 39.70 | 39.75 | 39.00 | 39.20 | 1098100 |
2001-08-16 | 39.30 | 39.71 | 39.24 | 39.56 | 1011700 |
2001-08-17 | 39.20 | 39.79 | 39.00 | 39.15 | 642500 |
2001-08-20 | 39.00 | 39.58 | 38.75 | 39.44 | 989300 |
2001-08-21 | 39.49 | 39.72 | 39.40 | 39.65 | 1680200 |
2001-08-22 | 39.55 | 39.65 | 38.90 | 39.00 | 849900 |
2001-08-23 | 38.80 | 39.45 | 38.45 | 39.41 | 1660600 |
2001-08-24 | 39.16 | 39.84 | 38.87 | 39.84 | 1340600 |
2001-08-27 | 39.94 | 40.25 | 38.98 | 39.34 | 1753000 |
2001-08-28 | 39.10 | 39.95 | 38.85 | 39.65 | 2126500 |
2001-08-29 | 39.80 | 40.10 | 39.34 | 39.88 | 1154300 |
2001-08-30 | 39.78 | 39.95 | 39.14 | 39.37 | 1729400 |
2001-08-31 | 39.50 | 39.94 | 39.14 | 39.86 | 2483900 |
2001-09-04 | 39.70 | 40.77 | 39.65 | 40.10 | 2040700 |
2001-09-05 | 40.10 | 40.35 | 39.64 | 39.70 | 1776600 |
2001-09-06 | 39.65 | 39.95 | 38.74 | 39.05 | 1314000 |
2001-09-07 | 38.45 | 39.23 | 38.20 | 38.49 | 1683400 |
2001-09-10 | 37.95 | 38.85 | 37.93 | 38.32 | 1889800 |
2001-09-17 | 46.00 | 46.00 | 42.00 | 43.95 | 12630900 |
2001-09-18 | 43.95 | 45.21 | 43.80 | 44.60 | 6298700 |
2001-09-19 | 44.50 | 44.75 | 42.40 | 42.92 | 5654500 |
2001-09-20 | 44.00 | 44.45 | 42.00 | 42.46 | 4896700 |
2001-09-21 | 41.00 | 42.90 | 41.00 | 42.20 | 6860600 |
2001-09-24 | 42.00 | 43.03 | 41.35 | 42.00 | 3664400 |
2001-09-25 | 41.80 | 42.47 | 41.80 | 42.36 | 4345200 |
2001-09-26 | 41.95 | 42.23 | 41.78 | 42.00 | 2689300 |
2001-09-27 | 41.90 | 43.85 | 41.90 | 43.30 | 6769900 |
2001-09-28 | 44.70 | 45.00 | 43.65 | 43.75 | 5209200 |
2001-10-01 | 44.00 | 44.49 | 42.50 | 43.61 | 2025300 |
2001-10-02 | 44.50 | 45.25 | 44.40 | 45.00 | 3599400 |
2001-10-03 | 45.00 | 45.75 | 44.50 | 45.40 | 2838400 |
2001-10-04 | 45.65 | 45.95 | 44.91 | 45.60 | 3253000 |
2001-10-05 | 45.90 | 47.85 | 45.85 | 47.73 | 3150900 |
2001-10-08 | 48.00 | 49.73 | 48.00 | 49.11 | 5549600 |
2001-10-09 | 49.11 | 49.25 | 47.55 | 47.55 | 5129400 |
2001-10-10 | 47.55 | 47.99 | 46.87 | 47.36 | 3299800 |
2001-10-11 | 47.40 | 47.97 | 46.15 | 46.39 | 2917400 |
2001-10-12 | 45.80 | 46.25 | 44.80 | 45.45 | 2210600 |
2001-10-15 | 45.45 | 47.50 | 45.42 | 47.30 | 2908800 |
2001-10-16 | 47.10 | 47.85 | 46.85 | 47.85 | 2616100 |
2001-10-17 | 47.97 | 48.05 | 46.47 | 46.49 | 2411500 |
2001-10-18 | 46.30 | 46.90 | 45.85 | 46.25 | 1432400 |
2001-10-19 | 47.00 | 47.90 | 46.90 | 47.66 | 2912700 |
2001-10-22 | 48.00 | 48.53 | 47.02 | 48.36 | 2411900 |
2001-10-23 | 48.40 | 48.64 | 47.10 | 47.46 | 2168200 |
2001-10-24 | 47.45 | 49.70 | 47.00 | 49.70 | 3112500 |
2001-10-25 | 49.70 | 49.75 | 48.53 | 48.90 | 4343400 |
2001-10-26 | 50.00 | 50.26 | 49.50 | 49.92 | 10732000 |
2001-10-29 | 52.98 | 52.98 | 48.86 | 49.00 | 15982300 |
2001-10-30 | 49.15 | 49.48 | 47.90 | 48.00 | 3904300 |
2001-10-31 | 48.50 | 49.74 | 48.25 | 48.77 | 2377300 |
2001-11-01 | 48.95 | 49.00 | 48.24 | 48.50 | 1735300 |
2001-11-02 | 48.45 | 48.50 | 48.00 | 48.38 | 1853400 |
2001-11-05 | 48.85 | 49.25 | 48.60 | 48.99 | 1695000 |
2001-11-06 | 48.80 | 48.85 | 47.13 | 47.85 | 3582900 |
2001-11-07 | 47.35 | 48.00 | 47.30 | 47.54 | 2003600 |
2001-11-08 | 47.54 | 48.00 | 47.25 | 47.75 | 1740200 |
2001-11-09 | 47.85 | 48.10 | 47.35 | 47.50 | 1202200 |
2001-11-12 | 47.20 | 47.75 | 46.20 | 47.40 | 1392700 |
2001-11-13 | 47.39 | 47.50 | 45.41 | 45.47 | 2413400 |
2001-11-14 | 45.46 | 45.46 | 43.25 | 44.05 | 5478000 |
2001-11-15 | 43.45 | 44.03 | 42.40 | 44.03 | 3350100 |
2001-11-16 | 44.70 | 45.35 | 43.80 | 44.75 | 2868900 |
2001-11-19 | 45.40 | 46.20 | 45.30 | 45.90 | 2563200 |
2001-11-20 | 45.30 | 46.18 | 44.70 | 45.49 | 1358000 |
2001-11-21 | 45.60 | 45.99 | 45.25 | 45.60 | 874600 |
2001-11-23 | 45.00 | 45.50 | 44.65 | 45.01 | 600400 |
2001-11-26 | 45.50 | 45.87 | 45.13 | 45.61 | 1373800 |
2001-11-27 | 45.50 | 46.50 | 45.20 | 46.28 | 1511400 |
2001-11-28 | 46.10 | 46.50 | 45.35 | 45.61 | 1285100 |
2001-11-29 | 45.75 | 46.70 | 45.35 | 46.25 | 1658100 |
2001-11-30 | 46.40 | 46.60 | 46.02 | 46.45 | 1385200 |
2001-12-03 | 46.30 | 47.20 | 46.10 | 46.99 | 1194100 |
2001-12-04 | 47.19 | 47.19 | 46.10 | 46.89 | 1483500 |
2001-12-05 | 47.05 | 47.19 | 45.15 | 45.99 | 1851900 |
2001-12-06 | 46.50 | 46.55 | 45.90 | 46.20 | 2508500 |
2001-12-07 | 46.20 | 46.57 | 45.01 | 45.74 | 1024700 |
2001-12-10 | 45.74 | 46.45 | 45.62 | 45.96 | 1667200 |
2001-12-11 | 46.25 | 46.25 | 45.20 | 45.58 | 1565100 |
2001-12-12 | 45.50 | 46.48 | 45.45 | 46.40 | 1883800 |
2001-12-13 | 46.15 | 46.48 | 45.90 | 45.95 | 976200 |
2001-12-14 | 45.70 | 46.30 | 45.70 | 46.05 | 1266100 |
2001-12-17 | 46.20 | 46.90 | 46.10 | 46.54 | 2406700 |
2001-12-18 | 46.64 | 46.70 | 45.66 | 45.90 | 2686800 |
2001-12-19 | 45.52 | 46.00 | 45.50 | 45.71 | 2198100 |
2001-12-20 | 45.71 | 46.10 | 45.67 | 45.90 | 2161200 |
2001-12-21 | 45.95 | 46.34 | 45.91 | 46.00 | 1742600 |
2001-12-24 | 46.00 | 46.48 | 46.00 | 46.19 | 448300 |
2001-12-26 | 46.30 | 46.50 | 45.39 | 46.16 | 1463000 |
2001-12-27 | 46.20 | 46.59 | 46.00 | 46.40 | 1383800 |
2001-12-28 | 46.55 | 47.05 | 46.40 | 46.79 | 1430300 |
2001-12-31 | 46.95 | 47.15 | 46.65 | 46.67 | 927300 |
2002-01-02 | 46.15 | 46.55 | 45.85 | 46.24 | 1530800 |
2002-01-03 | 46.21 | 46.61 | 46.01 | 46.57 | 835600 |
2002-01-04 | 46.57 | 47.50 | 46.57 | 47.26 | 3097300 |
2002-01-07 | 47.25 | 47.60 | 46.80 | 46.98 | 1989200 |
2002-01-08 | 46.90 | 48.01 | 46.88 | 47.65 | 2306600 |
2002-01-09 | 47.70 | 48.00 | 47.06 | 47.18 | 1804900 |
2002-01-10 | 47.90 | 48.20 | 47.76 | 47.97 | 1559700 |
2002-01-11 | 47.45 | 47.70 | 46.70 | 46.74 | 1860200 |
2002-01-14 | 46.50 | 47.75 | 46.50 | 47.60 | 1755800 |
2002-01-15 | 47.81 | 48.75 | 47.63 | 48.50 | 3083700 |
2002-01-16 | 48.25 | 48.90 | 47.75 | 48.39 | 2620200 |
2002-01-17 | 48.50 | 48.75 | 47.94 | 48.23 | 1570000 |
2002-01-18 | 48.22 | 49.00 | 48.10 | 48.66 | 1966600 |
2002-01-22 | 48.86 | 49.70 | 48.70 | 48.85 | 1937400 |
2002-01-23 | 48.70 | 48.96 | 47.25 | 48.00 | 1752400 |
2002-01-24 | 48.23 | 49.64 | 48.15 | 49.41 | 5849700 |
2002-01-25 | 49.85 | 50.90 | 49.50 | 50.00 | 4930400 |
2002-01-28 | 50.00 | 51.20 | 49.99 | 51.00 | 4455100 |
2002-01-29 | 51.25 | 51.34 | 49.86 | 50.40 | 2305800 |
2002-01-30 | 50.50 | 51.50 | 50.00 | 50.46 | 2367500 |
2002-01-31 | 50.27 | 52.97 | 50.27 | 52.97 | 4497700 |
2002-02-01 | 52.00 | 52.60 | 51.72 | 52.43 | 4949800 |
2002-02-04 | 52.60 | 54.10 | 52.50 | 53.30 | 4074800 |
2002-02-05 | 52.25 | 53.30 | 52.20 | 53.21 | 4566800 |
2002-02-06 | 53.00 | 54.02 | 53.00 | 53.60 | 4581400 |
2002-02-07 | 53.52 | 54.21 | 53.52 | 53.97 | 2205700 |
2002-02-08 | 53.72 | 54.70 | 53.51 | 54.38 | 1779500 |
2002-02-11 | 53.95 | 54.35 | 53.70 | 54.05 | 2089200 |
2002-02-12 | 53.55 | 53.75 | 52.80 | 53.00 | 1977100 |
2002-02-13 | 53.00 | 53.41 | 52.85 | 52.95 | 2226100 |
2002-02-14 | 53.00 | 53.50 | 52.86 | 53.40 | 2078800 |
2002-02-15 | 53.40 | 55.10 | 53.29 | 54.87 | 3949800 |
2002-02-19 | 54.00 | 54.40 | 53.75 | 53.80 | 2491700 |
2002-02-20 | 54.25 | 55.89 | 54.01 | 55.70 | 2884400 |
2002-02-21 | 55.50 | 56.99 | 55.20 | 55.20 | 4332800 |
2002-02-22 | 55.00 | 55.00 | 53.60 | 54.22 | 3697700 |
2002-02-25 | 55.00 | 56.99 | 54.20 | 56.50 | 3227200 |
2002-02-26 | 56.00 | 56.72 | 55.85 | 55.85 | 1866500 |
2002-02-27 | 56.00 | 57.82 | 55.91 | 56.91 | 2909200 |
2002-02-28 | 57.70 | 57.89 | 56.35 | 56.41 | 2262600 |
2002-03-01 | 57.15 | 57.60 | 56.75 | 57.07 | 2124100 |
2002-03-04 | 57.00 | 57.36 | 56.85 | 57.00 | 2459800 |
2002-03-05 | 56.55 | 56.95 | 54.15 | 54.75 | 3727400 |
2002-03-06 | 55.00 | 58.00 | 54.72 | 57.56 | 3464900 |
2002-03-07 | 57.20 | 57.56 | 55.94 | 56.42 | 2292300 |
2002-03-08 | 56.98 | 57.10 | 55.12 | 56.74 | 2255900 |
2002-03-11 | 56.05 | 58.40 | 55.90 | 57.75 | 3291200 |
2002-03-12 | 57.05 | 57.99 | 56.50 | 57.10 | 2372500 |
2002-03-13 | 56.92 | 57.48 | 56.67 | 56.98 | 1792800 |
2002-03-14 | 57.10 | 57.75 | 56.71 | 57.31 | 1337100 |
2002-03-15 | 57.50 | 58.40 | 57.34 | 57.81 | 2671500 |
2002-03-18 | 57.45 | 58.70 | 57.10 | 57.84 | 1940100 |
2002-03-19 | 57.60 | 58.85 | 57.60 | 58.41 | 2267100 |
2002-03-20 | 58.25 | 58.68 | 57.80 | 58.04 | 1738900 |
2002-03-21 | 58.20 | 58.30 | 57.28 | 57.65 | 1652800 |
2002-03-22 | 56.55 | 57.25 | 55.50 | 56.25 | 3019400 |
2002-03-25 | 56.50 | 56.59 | 55.70 | 56.05 | 2029600 |
2002-03-26 | 56.20 | 57.61 | 55.97 | 57.23 | 2133500 |
2002-03-27 | 57.65 | 59.96 | 57.65 | 58.15 | 3900700 |
2002-03-28 | 58.40 | 58.50 | 57.48 | 57.58 | 2091200 |
2002-04-01 | 57.83 | 59.46 | 57.35 | 59.09 | 2062900 |
2002-04-02 | 59.00 | 59.83 | 58.63 | 58.91 | 2569100 |
2002-04-03 | 58.66 | 59.55 | 58.12 | 58.53 | 1626700 |
2002-04-04 | 58.53 | 59.42 | 58.40 | 59.10 | 1467700 |
2002-04-05 | 58.80 | 59.38 | 58.38 | 59.09 | 1032000 |
2002-04-08 | 59.00 | 60.12 | 58.90 | 60.10 | 1579900 |
2002-04-09 | 59.80 | 60.10 | 59.08 | 59.60 | 2284500 |
2002-04-10 | 60.00 | 62.10 | 59.95 | 61.03 | 3884500 |
2002-04-11 | 61.45 | 61.92 | 59.96 | 60.35 | 3451700 |
2002-04-12 | 60.35 | 61.95 | 60.07 | 61.54 | 1850500 |
2002-04-15 | 61.35 | 61.81 | 59.55 | 60.21 | 2071200 |
2002-04-16 | 60.45 | 61.85 | 60.35 | 61.50 | 2157900 |
2002-04-17 | 61.50 | 61.50 | 59.57 | 60.08 | 2184100 |
2002-04-18 | 60.08 | 60.70 | 59.68 | 59.95 | 2844400 |
2002-04-19 | 60.80 | 60.95 | 59.45 | 59.85 | 1791700 |
2002-04-22 | 59.60 | 59.88 | 58.13 | 59.12 | 3186200 |
2002-04-23 | 59.53 | 62.25 | 59.00 | 62.20 | 4235600 |
2002-04-24 | 61.75 | 62.20 | 60.75 | 61.12 | 3781200 |
2002-04-25 | 61.00 | 62.92 | 60.10 | 62.78 | 3034600 |
2002-04-26 | 62.70 | 63.05 | 60.90 | 61.52 | 2167300 |
2002-04-29 | 61.45 | 62.28 | 60.85 | 61.55 | 2195200 |
2002-04-30 | 60.70 | 63.48 | 60.50 | 62.90 | 3495700 |
2002-05-01 | 62.45 | 63.05 | 62.00 | 62.95 | 2970700 |
2002-05-02 | 62.85 | 62.93 | 61.75 | 62.30 | 2105700 |
2002-05-03 | 62.65 | 63.00 | 61.77 | 62.85 | 2191000 |
2002-05-06 | 62.85 | 63.20 | 61.12 | 61.42 | 1546600 |
2002-05-07 | 61.03 | 62.18 | 60.85 | 61.75 | 2299600 |
2002-05-08 | 61.35 | 63.29 | 61.31 | 62.50 | 1858400 |
2002-05-09 | 62.35 | 63.29 | 62.10 | 62.25 | 2692900 |
2002-05-10 | 62.60 | 62.61 | 61.25 | 61.52 | 1623100 |
2002-05-13 | 61.75 | 63.34 | 61.70 | 62.03 | 1055100 |
2002-05-14 | 62.09 | 62.55 | 61.00 | 61.90 | 1985300 |
2002-05-15 | 61.15 | 61.66 | 59.90 | 60.77 | 2703400 |
2002-05-16 | 60.35 | 61.55 | 60.15 | 61.25 | 1908300 |
2002-05-17 | 61.95 | 62.17 | 60.87 | 61.70 | 1844200 |
2002-05-20 | 61.50 | 62.05 | 60.54 | 60.96 | 1550400 |
2002-05-21 | 60.96 | 62.50 | 60.96 | 62.07 | 2172700 |
2002-05-22 | 62.20 | 63.03 | 61.86 | 62.90 | 2218500 |
2002-05-23 | 63.00 | 63.50 | 62.33 | 63.08 | 2202400 |
2002-05-24 | 62.45 | 62.99 | 61.77 | 62.38 | 1154000 |
2002-05-28 | 62.40 | 63.18 | 61.92 | 62.67 | 1136800 |
2002-05-29 | 62.00 | 63.00 | 61.99 | 62.60 | 1138900 |
2002-05-30 | 62.00 | 63.45 | 61.86 | 63.14 | 1553600 |
2002-05-31 | 62.92 | 63.18 | 61.82 | 62.05 | 2402900 |
2002-06-03 | 62.30 | 63.19 | 62.30 | 62.82 | 1999800 |
2002-06-04 | 62.57 | 62.90 | 61.95 | 62.05 | 2896600 |
2002-06-05 | 62.35 | 63.89 | 61.75 | 63.80 | 2434500 |
2002-06-06 | 63.90 | 64.35 | 63.29 | 63.60 | 2936900 |
2002-06-07 | 63.40 | 64.23 | 62.90 | 63.40 | 2111500 |
2002-06-10 | 63.30 | 64.79 | 63.05 | 63.90 | 1564700 |
2002-06-11 | 63.48 | 64.22 | 63.32 | 63.48 | 1529200 |
2002-06-12 | 63.85 | 65.83 | 63.53 | 65.51 | 3045300 |
2002-06-13 | 65.38 | 66.15 | 65.11 | 65.85 | 2241500 |
2002-06-14 | 65.63 | 65.96 | 64.72 | 65.27 | 2493000 |
2002-06-17 | 65.26 | 66.80 | 65.26 | 66.76 | 2089700 |
2002-06-18 | 66.76 | 68.55 | 66.50 | 68.25 | 4396900 |
2002-06-19 | 68.60 | 69.58 | 68.00 | 68.20 | 4166100 |
2002-06-20 | 68.69 | 70.13 | 68.52 | 70.00 | 3965400 |
2002-06-21 | 70.00 | 70.54 | 69.50 | 70.36 | 3459700 |
2002-06-24 | 70.10 | 70.55 | 69.08 | 69.50 | 4094800 |
2002-06-25 | 69.12 | 69.30 | 66.41 | 67.85 | 5869400 |
2002-06-26 | 67.11 | 68.60 | 66.26 | 68.50 | 3084200 |
2002-06-27 | 68.88 | 71.52 | 68.60 | 71.43 | 4159000 |
2002-06-28 | 71.00 | 71.50 | 69.50 | 69.50 | 3805100 |
2002-07-01 | 69.50 | 69.96 | 68.50 | 68.55 | 2880500 |
2002-07-02 | 68.35 | 68.79 | 67.33 | 67.75 | 3548900 |
2002-07-03 | 67.55 | 69.40 | 67.20 | 69.26 | 2363000 |
2002-07-05 | 69.26 | 69.75 | 68.51 | 68.70 | 1222300 |
2002-07-08 | 68.50 | 69.70 | 68.18 | 68.50 | 1787000 |
2002-07-09 | 68.25 | 69.45 | 68.25 | 68.99 | 2595200 |
2002-07-10 | 69.50 | 69.50 | 65.00 | 66.44 | 3634200 |
2002-07-11 | 65.15 | 66.00 | 62.50 | 66.00 | 5109400 |
2002-07-12 | 65.00 | 65.00 | 60.00 | 62.19 | 6649700 |
2002-07-15 | 60.50 | 60.51 | 55.45 | 58.55 | 8285100 |
2002-07-16 | 57.52 | 59.67 | 57.51 | 58.00 | 5797200 |
2002-07-17 | 60.50 | 62.20 | 58.20 | 60.00 | 6737500 |
2002-07-18 | 59.90 | 61.87 | 59.30 | 60.60 | 5197000 |
2002-07-19 | 60.45 | 60.46 | 55.38 | 56.10 | 5817100 |
2002-07-22 | 56.10 | 56.80 | 52.30 | 53.95 | 5830700 |
2002-07-23 | 53.80 | 54.90 | 52.81 | 54.10 | 4204700 |
2002-07-24 | 53.30 | 58.73 | 52.33 | 58.00 | 5048200 |
2002-07-25 | 58.19 | 60.50 | 57.76 | 60.40 | 4975300 |
2002-07-26 | 60.40 | 60.40 | 58.06 | 60.12 | 3020400 |
2002-07-29 | 60.35 | 62.80 | 60.35 | 62.80 | 3142300 |
2002-07-30 | 62.75 | 63.65 | 61.80 | 63.17 | 2232100 |
2002-07-31 | 63.00 | 64.21 | 61.96 | 64.11 | 2302700 |
2002-08-01 | 63.85 | 64.45 | 63.25 | 63.37 | 2144900 |
2002-08-02 | 63.20 | 63.95 | 60.95 | 61.78 | 2450400 |
2002-08-05 | 61.15 | 61.95 | 59.08 | 59.55 | 2988900 |
2002-08-06 | 60.90 | 64.00 | 60.82 | 62.80 | 3195200 |
2002-08-07 | 63.40 | 64.75 | 61.80 | 64.71 | 2325300 |
2002-08-08 | 65.00 | 66.67 | 64.59 | 66.35 | 3353000 |
2002-08-09 | 65.38 | 66.76 | 65.13 | 65.60 | 2002500 |
2002-08-12 | 65.35 | 66.14 | 64.11 | 65.44 | 1452700 |
2002-08-13 | 65.30 | 65.35 | 62.99 | 63.18 | 2836900 |
2002-08-14 | 63.18 | 63.85 | 62.32 | 63.75 | 2810900 |
2002-08-15 | 63.95 | 64.68 | 62.90 | 64.00 | 2864800 |
2002-08-16 | 64.00 | 66.02 | 63.40 | 65.42 | 2448900 |
2002-08-19 | 65.00 | 65.90 | 63.60 | 64.04 | 2590800 |
2002-08-20 | 64.04 | 64.04 | 63.25 | 63.54 | 1518400 |
2002-08-21 | 63.79 | 64.98 | 63.20 | 63.45 | 1610600 |
2002-08-22 | 63.60 | 63.95 | 61.70 | 62.16 | 2650600 |
2002-08-23 | 61.25 | 61.74 | 59.50 | 59.71 | 3473500 |
2002-08-26 | 60.05 | 61.40 | 59.50 | 60.95 | 2334100 |
2002-08-27 | 62.60 | 62.85 | 62.00 | 62.22 | 2140500 |
2002-08-28 | 62.21 | 62.60 | 61.21 | 61.99 | 2590300 |
2002-08-29 | 60.65 | 63.01 | 60.51 | 62.50 | 1850900 |
2002-08-30 | 62.34 | 64.24 | 61.95 | 63.32 | 2075800 |
2002-09-03 | 62.90 | 63.87 | 62.00 | 62.38 | 2840300 |
2002-09-04 | 62.75 | 64.10 | 62.40 | 64.02 | 2464300 |
2002-09-05 | 62.95 | 65.20 | 62.80 | 63.85 | 2168600 |
2002-09-06 | 64.85 | 65.49 | 64.49 | 64.67 | 1513300 |
2002-09-09 | 64.60 | 66.99 | 64.20 | 66.52 | 3198000 |
2002-09-10 | 67.00 | 67.10 | 65.40 | 65.75 | 2587200 |
2002-09-11 | 65.45 | 65.95 | 65.25 | 65.25 | 1370500 |
2002-09-12 | 65.30 | 66.73 | 65.29 | 65.98 | 2434500 |
2002-09-13 | 65.68 | 66.60 | 65.31 | 65.73 | 1535700 |
2002-09-16 | 65.60 | 67.22 | 65.60 | 65.75 | 2032800 |
2002-09-17 | 64.00 | 65.19 | 63.14 | 64.02 | 3990100 |
2002-09-18 | 64.02 | 66.10 | 63.52 | 65.19 | 2737200 |
2002-09-19 | 64.61 | 65.55 | 64.25 | 64.43 | 1765600 |
2002-09-20 | 65.10 | 66.20 | 64.60 | 65.23 | 3426500 |
2002-09-23 | 64.98 | 66.30 | 64.97 | 65.70 | 2157800 |
2002-09-24 | 65.85 | 66.49 | 65.40 | 65.70 | 3119400 |
2002-09-25 | 66.05 | 66.39 | 63.45 | 63.90 | 4036300 |
2002-09-26 | 64.40 | 65.50 | 63.74 | 65.50 | 2808000 |
2002-09-27 | 65.60 | 66.04 | 64.81 | 65.55 | 2289600 |
2002-09-30 | 64.97 | 65.60 | 64.00 | 64.67 | 2521000 |
2002-10-01 | 64.90 | 65.55 | 64.02 | 64.80 | 2295300 |
2002-10-02 | 64.70 | 65.00 | 63.19 | 63.19 | 2600100 |
2002-10-03 | 63.42 | 64.08 | 60.85 | 61.81 | 3821200 |
2002-10-04 | 61.81 | 62.24 | 60.50 | 61.00 | 2589400 |
2002-10-07 | 61.10 | 62.98 | 61.10 | 61.44 | 2358000 |
2002-10-08 | 61.46 | 61.69 | 56.64 | 58.10 | 5232900 |
2002-10-09 | 57.85 | 59.68 | 56.75 | 58.01 | 3976400 |
2002-10-10 | 58.99 | 61.41 | 58.00 | 60.88 | 2265600 |
2002-10-11 | 63.05 | 63.21 | 61.53 | 62.45 | 2723500 |
2002-10-14 | 62.45 | 62.74 | 59.33 | 60.10 | 2907500 |
2002-10-15 | 60.35 | 61.96 | 58.00 | 58.93 | 4946300 |
2002-10-16 | 58.93 | 60.15 | 58.70 | 59.50 | 2395600 |
2002-10-17 | 61.15 | 61.20 | 55.25 | 58.30 | 5898800 |
2002-10-18 | 56.95 | 59.93 | 56.95 | 59.38 | 3105500 |
2002-10-21 | 58.70 | 59.55 | 58.35 | 59.15 | 2799200 |
2002-10-22 | 58.07 | 59.05 | 57.90 | 58.50 | 1839500 |
2002-10-23 | 58.60 | 60.29 | 58.39 | 60.29 | 2261200 |
2002-10-24 | 60.25 | 60.60 | 58.76 | 59.10 | 3172900 |
2002-10-25 | 58.25 | 58.35 | 54.90 | 56.63 | 7503400 |
2002-10-28 | 56.90 | 56.92 | 54.75 | 55.45 | 4068400 |
2002-10-29 | 54.90 | 57.80 | 54.87 | 57.44 | 3808800 |
2002-10-30 | 58.25 | 59.01 | 57.40 | 58.75 | 2779800 |
2002-10-31 | 58.75 | 59.05 | 57.71 | 57.90 | 2389000 |
2002-11-01 | 57.89 | 57.90 | 56.15 | 56.38 | 2600700 |
2002-11-04 | 56.50 | 56.59 | 49.89 | 50.23 | 11956900 |
2002-11-05 | 48.64 | 53.76 | 48.51 | 53.65 | 8693100 |
2002-11-06 | 54.75 | 55.76 | 53.25 | 54.95 | 6180000 |
2002-11-07 | 55.00 | 55.40 | 54.55 | 54.90 | 3314600 |
2002-11-08 | 55.65 | 56.80 | 55.15 | 56.43 | 4514000 |
2002-11-11 | 56.43 | 57.00 | 54.14 | 54.60 | 2533200 |
2002-11-12 | 54.60 | 55.50 | 54.07 | 54.53 | 2125300 |
2002-11-13 | 58.00 | 58.00 | 52.14 | 53.23 | 4050000 |
2002-11-14 | 53.25 | 53.84 | 50.43 | 50.53 | 4763400 |
2002-11-15 | 50.60 | 51.50 | 50.13 | 50.35 | 5100600 |
2002-11-18 | 50.35 | 50.36 | 48.65 | 49.30 | 6733300 |
2002-11-19 | 49.50 | 51.97 | 49.50 | 51.25 | 4879000 |
2002-11-20 | 51.05 | 52.17 | 50.64 | 52.04 | 3533600 |
2002-11-21 | 52.05 | 52.84 | 51.65 | 52.10 | 5209900 |
2002-11-22 | 52.40 | 52.99 | 51.82 | 51.84 | 2189300 |
2002-11-25 | 51.85 | 51.92 | 50.58 | 51.23 | 2657500 |
2002-11-26 | 50.60 | 51.51 | 50.55 | 51.46 | 2899900 |
2002-11-27 | 52.05 | 53.77 | 51.70 | 53.19 | 3809100 |
2002-11-29 | 53.19 | 53.19 | 51.90 | 52.20 | 1191100 |
2002-12-02 | 52.35 | 52.80 | 51.10 | 52.42 | 2522100 |
2002-12-03 | 51.75 | 52.50 | 50.82 | 50.93 | 1980600 |
2002-12-04 | 51.10 | 52.00 | 50.94 | 51.74 | 3203700 |
2002-12-05 | 51.78 | 52.13 | 50.54 | 51.00 | 1766700 |
2002-12-06 | 50.90 | 52.51 | 50.45 | 52.24 | 2630600 |
2002-12-09 | 51.95 | 52.50 | 51.37 | 51.50 | 1958800 |
2002-12-10 | 51.55 | 52.28 | 50.90 | 51.60 | 2117500 |
2002-12-11 | 51.60 | 52.50 | 51.15 | 52.01 | 1671900 |
2002-12-12 | 52.01 | 52.01 | 50.71 | 51.35 | 1610100 |
2002-12-13 | 50.88 | 51.19 | 49.44 | 49.70 | 2433200 |
2002-12-16 | 49.52 | 50.42 | 49.20 | 50.42 | 2632200 |
2002-12-17 | 51.15 | 51.92 | 50.22 | 50.60 | 2458600 |
2002-12-18 | 50.94 | 52.67 | 50.51 | 52.53 | 2848600 |
2002-12-19 | 53.00 | 54.65 | 52.99 | 54.30 | 4248600 |
2002-12-20 | 55.03 | 55.50 | 54.34 | 54.62 | 2845100 |
2002-12-23 | 56.20 | 57.21 | 55.52 | 57.16 | 3801100 |
2002-12-24 | 56.50 | 57.50 | 56.50 | 56.84 | 1160300 |
2002-12-26 | 57.40 | 57.50 | 56.63 | 56.90 | 1251700 |
2002-12-27 | 57.90 | 58.30 | 57.25 | 57.70 | 2102700 |
2002-12-30 | 58.05 | 58.11 | 56.45 | 57.00 | 2832100 |
2002-12-31 | 57.05 | 57.84 | 56.25 | 57.75 | 1706500 |
2003-01-02 | 58.07 | 58.95 | 57.56 | 58.85 | 2066400 |
2003-01-03 | 58.25 | 58.88 | 58.25 | 58.71 | 1404100 |
2003-01-06 | 58.27 | 58.69 | 58.10 | 58.50 | 2046200 |
2003-01-07 | 57.95 | 58.05 | 55.68 | 56.00 | 3172300 |
2003-01-08 | 55.90 | 56.74 | 55.15 | 55.45 | 2449700 |
2003-01-09 | 55.93 | 55.93 | 53.70 | 55.17 | 3670000 |
2003-01-10 | 55.35 | 57.44 | 55.20 | 56.99 | 3022500 |
2003-01-13 | 57.00 | 57.00 | 54.99 | 55.27 | 2098300 |
2003-01-14 | 55.28 | 55.99 | 54.50 | 55.00 | 1861800 |
2003-01-15 | 55.00 | 55.00 | 53.40 | 53.80 | 2522900 |
2003-01-16 | 54.15 | 54.73 | 53.57 | 53.75 | 2823700 |
2003-01-17 | 53.82 | 53.82 | 52.50 | 52.50 | 2360700 |
2003-01-21 | 52.65 | 52.98 | 51.10 | 51.31 | 2848900 |
2003-01-22 | 51.31 | 52.70 | 50.15 | 51.00 | 5146500 |
2003-01-23 | 51.20 | 52.75 | 51.05 | 52.28 | 3246600 |
2003-01-24 | 51.98 | 53.35 | 50.90 | 50.90 | 4508200 |
2003-01-27 | 51.15 | 51.65 | 50.55 | 50.74 | 2566700 |
2003-01-28 | 51.10 | 51.19 | 50.11 | 51.10 | 2063300 |
2003-01-29 | 50.77 | 51.60 | 50.49 | 50.50 | 2887200 |
2003-01-30 | 50.98 | 50.98 | 49.55 | 49.65 | 2855100 |
2003-01-31 | 49.52 | 52.00 | 49.52 | 51.05 | 3364600 |
2003-02-03 | 49.90 | 50.49 | 49.39 | 49.55 | 3991100 |
2003-02-04 | 50.15 | 51.68 | 49.50 | 51.27 | 2667700 |
2003-02-05 | 51.98 | 51.99 | 50.50 | 50.57 | 2251900 |
2003-02-06 | 50.66 | 51.05 | 49.83 | 50.15 | 1516800 |
2003-02-07 | 50.40 | 50.50 | 49.86 | 50.10 | 1319400 |
2003-02-10 | 50.25 | 50.48 | 49.59 | 50.14 | 1411700 |
2003-02-11 | 50.44 | 50.45 | 48.57 | 48.80 | 2706900 |
2003-02-12 | 48.85 | 48.98 | 46.77 | 47.75 | 3845900 |
2003-02-13 | 47.88 | 47.99 | 46.85 | 47.76 | 2545600 |
2003-02-14 | 47.91 | 48.34 | 46.80 | 47.40 | 2798400 |
2003-02-18 | 47.40 | 47.70 | 45.58 | 46.80 | 5418600 |
2003-02-19 | 46.89 | 47.70 | 46.42 | 47.68 | 2165400 |
2003-02-20 | 47.26 | 47.45 | 45.70 | 45.86 | 3720500 |
2003-02-21 | 45.30 | 45.75 | 44.85 | 45.57 | 5238100 |
2003-02-24 | 45.00 | 45.25 | 44.34 | 44.55 | 3543100 |
2003-02-25 | 44.60 | 45.73 | 44.60 | 45.41 | 5547600 |
2003-02-26 | 45.80 | 46.06 | 45.07 | 45.90 | 5106700 |
2003-02-27 | 45.99 | 46.25 | 45.10 | 45.81 | 2429100 |
2003-02-28 | 45.55 | 46.14 | 45.30 | 45.72 | 2651300 |
2003-03-03 | 46.39 | 46.62 | 45.70 | 45.78 | 2123500 |
2003-03-04 | 45.79 | 46.45 | 44.91 | 46.08 | 2535100 |
2003-03-05 | 44.21 | 45.90 | 42.56 | 45.08 | 4945000 |
2003-03-06 | 45.09 | 45.20 | 44.09 | 44.57 | 5266300 |
2003-03-07 | 44.57 | 44.57 | 43.00 | 43.56 | 5048900 |
2003-03-10 | 43.57 | 43.60 | 42.20 | 42.32 | 4096200 |
2003-03-11 | 42.50 | 42.68 | 41.06 | 41.13 | 4050600 |
2003-03-12 | 41.31 | 42.10 | 40.64 | 41.50 | 5141100 |
2003-03-13 | 42.35 | 43.26 | 41.87 | 43.21 | 3707200 |
2003-03-14 | 44.32 | 45.99 | 44.16 | 45.19 | 4111600 |
2003-03-17 | 45.80 | 47.24 | 45.51 | 46.95 | 4840100 |
2003-03-18 | 47.10 | 48.00 | 47.00 | 47.32 | 3544900 |
2003-03-19 | 48.00 | 48.97 | 47.65 | 48.30 | 3375300 |
2003-03-20 | 48.63 | 48.74 | 46.64 | 46.85 | 3690500 |
2003-03-21 | 46.85 | 47.07 | 43.56 | 45.41 | 8377900 |
2003-03-24 | 45.41 | 46.81 | 45.41 | 46.41 | 3100300 |
2003-03-25 | 46.22 | 46.44 | 45.02 | 45.96 | 2809500 |
2003-03-26 | 46.30 | 47.05 | 45.75 | 46.25 | 2480400 |
2003-03-27 | 46.15 | 47.47 | 45.91 | 47.25 | 2968700 |
2003-03-28 | 47.30 | 48.25 | 47.03 | 48.14 | 3308700 |
2003-03-31 | 47.75 | 47.99 | 47.00 | 47.55 | 2786200 |
2003-04-01 | 47.45 | 48.18 | 47.40 | 47.65 | 2806700 |
2003-04-02 | 47.66 | 47.94 | 46.50 | 47.66 | 2942300 |
2003-04-03 | 47.80 | 48.12 | 47.45 | 47.88 | 2334700 |
2003-04-04 | 47.88 | 47.93 | 46.05 | 46.60 | 2849600 |
2003-04-07 | 46.46 | 46.46 | 45.31 | 45.55 | 3782200 |
2003-04-08 | 45.12 | 45.48 | 44.98 | 45.09 | 2423300 |
2003-04-09 | 45.09 | 46.21 | 44.77 | 45.35 | 2037300 |
2003-04-10 | 45.36 | 45.36 | 44.30 | 44.75 | 2576900 |
2003-04-11 | 44.63 | 44.73 | 43.70 | 44.11 | 2279700 |
2003-04-14 | 43.80 | 44.65 | 43.32 | 44.50 | 2917700 |
2003-04-15 | 44.63 | 44.63 | 43.65 | 44.49 | 2111400 |
2003-04-16 | 44.74 | 44.96 | 44.10 | 44.35 | 2825100 |
2003-04-17 | 44.35 | 45.55 | 44.35 | 45.36 | 2073400 |
2003-04-21 | 45.40 | 45.95 | 45.00 | 45.25 | 2150700 |
2003-04-22 | 46.00 | 48.68 | 46.00 | 48.55 | 5867400 |
2003-04-23 | 48.55 | 49.07 | 48.04 | 48.62 | 3729900 |
2003-04-24 | 48.61 | 49.65 | 48.24 | 49.15 | 2303800 |
2003-04-25 | 49.70 | 49.91 | 49.30 | 49.41 | 2553800 |
2003-04-28 | 49.50 | 50.69 | 49.02 | 50.48 | 2676800 |
2003-04-29 | 50.70 | 51.66 | 49.55 | 50.25 | 2858400 |
2003-04-30 | 50.24 | 50.61 | 49.42 | 50.05 | 2505100 |
2003-05-01 | 49.50 | 49.95 | 48.61 | 48.90 | 2236000 |
2003-05-02 | 48.91 | 50.32 | 48.91 | 50.22 | 2273600 |
2003-05-05 | 50.09 | 50.19 | 48.90 | 49.50 | 2187900 |
2003-05-06 | 49.51 | 50.14 | 49.14 | 49.81 | 2152300 |
2003-05-07 | 49.40 | 50.00 | 48.95 | 49.16 | 2367100 |
2003-05-08 | 49.08 | 49.43 | 48.38 | 48.55 | 1633500 |
2003-05-09 | 48.51 | 48.84 | 48.29 | 48.84 | 1738800 |
2003-05-12 | 48.75 | 49.09 | 48.54 | 48.92 | 1640500 |
2003-05-13 | 49.00 | 50.00 | 48.75 | 49.54 | 1574900 |
2003-05-14 | 49.54 | 49.73 | 49.13 | 49.57 | 1018100 |
2003-05-15 | 49.49 | 49.77 | 49.10 | 49.40 | 1674900 |
2003-05-16 | 49.00 | 49.39 | 48.61 | 49.00 | 1774200 |
2003-05-19 | 48.85 | 48.85 | 47.60 | 47.67 | 1564300 |
2003-05-20 | 47.94 | 48.04 | 46.75 | 47.37 | 2063300 |
2003-05-21 | 47.30 | 47.37 | 46.70 | 47.37 | 1763900 |
2003-05-22 | 47.25 | 48.00 | 47.06 | 47.71 | 1489700 |
2003-05-23 | 47.75 | 48.17 | 47.12 | 47.93 | 1648200 |
2003-05-27 | 47.85 | 48.81 | 47.45 | 48.41 | 1605200 |
2003-05-28 | 48.20 | 48.25 | 46.79 | 47.10 | 2510400 |
2003-05-29 | 47.10 | 47.24 | 46.12 | 46.56 | 3288100 |
2003-05-30 | 46.52 | 47.70 | 45.93 | 46.42 | 3504100 |
2003-06-02 | 46.62 | 47.49 | 46.34 | 46.73 | 1869900 |
2003-06-03 | 46.60 | 46.83 | 45.93 | 46.00 | 2265100 |
2003-06-04 | 46.00 | 46.17 | 45.30 | 45.80 | 2878300 |
2003-06-05 | 45.20 | 46.81 | 45.00 | 45.45 | 3219800 |
2003-06-06 | 45.85 | 47.18 | 45.81 | 46.41 | 3619600 |
2003-06-09 | 46.42 | 47.25 | 46.15 | 46.50 | 1947100 |
2003-06-10 | 46.50 | 47.12 | 45.59 | 46.50 | 2515100 |
2003-06-11 | 46.69 | 48.15 | 46.56 | 48.09 | 2379300 |
2003-06-12 | 48.17 | 48.80 | 47.88 | 48.42 | 2444300 |
2003-06-13 | 48.80 | 48.99 | 47.60 | 47.90 | 1316900 |
2003-06-16 | 47.90 | 48.95 | 47.85 | 48.73 | 1195400 |
2003-06-17 | 48.95 | 49.25 | 48.50 | 49.07 | 2542000 |
2003-06-18 | 49.08 | 49.89 | 48.87 | 49.65 | 2677400 |
2003-06-19 | 49.88 | 49.94 | 49.01 | 49.16 | 1825700 |
2003-06-20 | 49.16 | 49.25 | 48.60 | 48.63 | 2950600 |
2003-06-23 | 48.85 | 48.99 | 47.44 | 48.21 | 1966700 |
2003-06-24 | 47.83 | 49.03 | 47.83 | 48.46 | 1742600 |
2003-06-25 | 49.10 | 49.24 | 47.95 | 48.12 | 1201000 |
2003-06-26 | 48.26 | 48.62 | 47.72 | 47.85 | 1570000 |
2003-06-27 | 47.85 | 47.93 | 47.26 | 47.52 | 1745200 |
2003-06-30 | 47.73 | 48.22 | 47.57 | 47.57 | 1602200 |
2003-07-01 | 47.80 | 48.58 | 47.47 | 48.45 | 1466800 |
2003-07-02 | 48.37 | 48.81 | 47.90 | 48.81 | 1435000 |
2003-07-03 | 48.27 | 48.64 | 48.17 | 48.40 | 837500 |
2003-07-07 | 48.70 | 48.95 | 47.57 | 48.08 | 2124300 |
2003-07-08 | 47.90 | 48.19 | 46.85 | 48.03 | 3648400 |
2003-07-09 | 47.92 | 48.34 | 47.60 | 47.89 | 1966100 |
2003-07-10 | 47.80 | 48.65 | 47.51 | 48.65 | 2553900 |
2003-07-11 | 49.02 | 49.50 | 48.74 | 49.38 | 2404500 |
2003-07-14 | 49.98 | 49.99 | 48.51 | 48.65 | 1608100 |
2003-07-15 | 48.55 | 49.61 | 48.50 | 49.30 | 2230300 |
2003-07-16 | 49.28 | 50.35 | 49.28 | 50.09 | 2414100 |
2003-07-17 | 50.20 | 50.81 | 49.78 | 50.22 | 2482100 |
2003-07-18 | 50.75 | 52.08 | 50.60 | 52.05 | 2674000 |
2003-07-21 | 52.75 | 52.79 | 51.28 | 52.30 | 2620300 |
2003-07-22 | 52.30 | 53.60 | 51.40 | 53.40 | 3648600 |
2003-07-23 | 53.39 | 53.70 | 52.62 | 53.38 | 1609600 |
2003-07-24 | 54.98 | 55.00 | 51.55 | 51.55 | 4096100 |
2003-07-25 | 51.85 | 53.05 | 51.40 | 53.00 | 3049000 |
2003-07-28 | 53.57 | 54.20 | 53.10 | 53.46 | 3012500 |
2003-07-29 | 53.33 | 53.72 | 52.45 | 52.55 | 1649900 |
2003-07-30 | 52.70 | 53.10 | 52.31 | 52.45 | 1863500 |
2003-07-31 | 52.65 | 53.00 | 52.20 | 52.34 | 1571500 |
2003-08-01 | 52.95 | 52.95 | 51.52 | 51.52 | 1661700 |
2003-08-04 | 51.65 | 52.35 | 50.64 | 51.70 | 1562600 |
2003-08-05 | 51.08 | 51.29 | 50.02 | 50.17 | 2302200 |
2003-08-06 | 50.80 | 51.80 | 50.15 | 50.90 | 1955400 |
2003-08-07 | 50.00 | 50.44 | 49.51 | 49.70 | 6683800 |
2003-08-08 | 50.20 | 50.69 | 49.78 | 50.59 | 3978400 |
2003-08-11 | 50.65 | 50.98 | 50.06 | 50.58 | 1474400 |
2003-08-12 | 50.45 | 51.11 | 50.44 | 50.98 | 1836200 |
2003-08-13 | 50.98 | 51.30 | 50.29 | 50.39 | 1613100 |
2003-08-14 | 50.33 | 50.67 | 49.83 | 50.49 | 2552300 |
2003-08-15 | 50.49 | 50.68 | 50.20 | 50.61 | 567300 |
2003-08-18 | 50.60 | 52.17 | 50.60 | 51.98 | 2176500 |
2003-08-19 | 52.48 | 52.88 | 51.13 | 51.95 | 2080100 |
2003-08-20 | 51.95 | 52.10 | 50.90 | 51.04 | 1539000 |
2003-08-21 | 51.15 | 51.77 | 50.08 | 50.56 | 2184800 |
2003-08-22 | 50.76 | 50.76 | 49.80 | 49.88 | 2272700 |
2003-08-25 | 49.65 | 50.32 | 49.40 | 50.32 | 1490600 |
2003-08-26 | 51.10 | 51.53 | 50.29 | 51.37 | 2168300 |
2003-08-27 | 51.24 | 51.50 | 50.39 | 51.45 | 1727700 |
2003-08-28 | 50.55 | 51.47 | 50.50 | 51.40 | 2397000 |
2003-08-29 | 51.40 | 51.40 | 50.79 | 51.23 | 1262000 |
2003-09-02 | 51.10 | 51.44 | 50.80 | 51.40 | 1412400 |
2003-09-03 | 51.49 | 52.28 | 51.46 | 52.07 | 2553100 |
2003-09-04 | 52.22 | 52.22 | 51.26 | 51.60 | 1898800 |
2003-09-05 | 51.28 | 52.04 | 51.26 | 52.01 | 2115000 |
2003-09-08 | 51.76 | 52.45 | 51.76 | 52.24 | 1540300 |
2003-09-09 | 52.25 | 52.35 | 51.77 | 52.20 | 2110900 |
2003-09-10 | 51.95 | 52.20 | 50.91 | 51.25 | 2069500 |
2003-09-11 | 51.33 | 51.97 | 51.04 | 51.41 | 1818300 |
2003-09-12 | 51.58 | 51.58 | 50.77 | 51.11 | 1409600 |
2003-09-15 | 51.02 | 51.18 | 50.76 | 50.97 | 1879900 |
2003-09-16 | 50.00 | 50.16 | 49.55 | 50.00 | 8760400 |
2003-09-17 | 50.00 | 50.00 | 49.58 | 49.76 | 3740800 |
2003-09-18 | 49.75 | 50.35 | 49.55 | 49.63 | 2510800 |
2003-09-19 | 49.40 | 49.90 | 48.15 | 48.70 | 5422600 |
2003-09-22 | 48.50 | 48.50 | 47.52 | 47.82 | 3081000 |
2003-09-23 | 46.62 | 46.95 | 45.80 | 45.97 | 7642700 |
2003-09-24 | 45.97 | 46.50 | 45.05 | 45.10 | 5153700 |
2003-09-25 | 44.10 | 45.63 | 44.09 | 45.13 | 5440200 |
2003-09-26 | 45.50 | 45.90 | 44.78 | 45.43 | 3326100 |
2003-09-29 | 45.93 | 46.10 | 45.60 | 45.91 | 3281800 |
2003-09-30 | 46.14 | 46.40 | 45.16 | 46.15 | 3039200 |
2003-10-01 | 46.10 | 46.43 | 45.03 | 46.43 | 2194100 |
2003-10-02 | 46.35 | 46.35 | 45.35 | 46.01 | 1897600 |
2003-10-03 | 46.56 | 47.17 | 45.65 | 45.70 | 3041800 |
2003-10-06 | 45.70 | 45.70 | 45.27 | 45.45 | 2228500 |
2003-10-07 | 45.45 | 45.89 | 44.78 | 45.76 | 2928800 |
2003-10-08 | 45.76 | 46.09 | 45.34 | 45.88 | 2925500 |
2003-10-09 | 46.10 | 46.44 | 45.50 | 45.74 | 2267100 |
2003-10-10 | 45.74 | 46.27 | 45.74 | 46.20 | 2473500 |
2003-10-13 | 46.26 | 46.87 | 46.26 | 46.60 | 2116400 |
2003-10-14 | 46.60 | 46.76 | 45.81 | 46.23 | 2751100 |
2003-10-15 | 46.23 | 46.31 | 45.77 | 46.14 | 2462700 |
2003-10-16 | 46.07 | 46.34 | 45.50 | 45.73 | 2537200 |
2003-10-17 | 45.95 | 46.10 | 45.73 | 45.90 | 2261200 |
2003-10-20 | 46.00 | 46.06 | 45.58 | 46.02 | 2095500 |
2003-10-21 | 46.20 | 46.20 | 45.77 | 46.03 | 1741600 |
2003-10-22 | 45.93 | 45.93 | 45.25 | 45.30 | 2392400 |
2003-10-23 | 45.30 | 45.86 | 45.03 | 45.67 | 1938900 |
2003-10-24 | 45.67 | 46.52 | 45.20 | 46.52 | 3030300 |
2003-10-27 | 46.40 | 46.60 | 46.01 | 46.29 | 1770400 |
2003-10-28 | 46.96 | 47.10 | 45.27 | 45.51 | 4122300 |
2003-10-29 | 46.50 | 46.98 | 46.03 | 46.94 | 2881100 |
2003-10-30 | 46.94 | 47.95 | 46.82 | 46.92 | 3039000 |
2003-10-31 | 46.75 | 47.07 | 46.00 | 46.36 | 2858500 |
2003-11-03 | 46.36 | 46.75 | 45.85 | 46.07 | 2235700 |
2003-11-04 | 45.78 | 46.17 | 45.59 | 45.70 | 1835200 |
2003-11-05 | 45.70 | 45.94 | 45.40 | 45.82 | 2213700 |
2003-11-06 | 45.75 | 46.43 | 45.50 | 46.30 | 2003200 |
2003-11-07 | 46.20 | 46.30 | 45.87 | 46.04 | 1973700 |
2003-11-10 | 46.02 | 46.18 | 45.42 | 45.67 | 1463100 |
2003-11-11 | 45.75 | 45.98 | 45.40 | 45.65 | 1330500 |
2003-11-12 | 45.60 | 46.15 | 45.57 | 46.04 | 1922200 |
2003-11-13 | 45.85 | 46.11 | 45.73 | 45.82 | 5199600 |
2003-11-14 | 45.90 | 45.92 | 44.89 | 45.20 | 5099700 |
2003-11-17 | 45.20 | 45.88 | 45.17 | 45.81 | 3474300 |
2003-11-18 | 45.40 | 45.72 | 45.30 | 45.50 | 2332600 |
2003-11-19 | 45.50 | 45.95 | 45.42 | 45.82 | 1786600 |
2003-11-20 | 45.65 | 46.45 | 45.64 | 46.10 | 2247300 |
2003-11-21 | 46.25 | 46.45 | 45.97 | 46.40 | 2073200 |
2003-11-24 | 46.50 | 46.65 | 46.08 | 46.45 | 2968200 |
2003-11-25 | 46.25 | 46.30 | 45.56 | 45.87 | 5023500 |
2003-11-26 | 45.99 | 46.06 | 45.80 | 45.95 | 1711200 |
2003-11-28 | 45.95 | 46.18 | 45.80 | 45.94 | 656600 |
2003-12-01 | 46.25 | 46.32 | 45.80 | 46.32 | 1942300 |
2003-12-02 | 46.02 | 46.33 | 45.79 | 46.13 | 2746300 |
2003-12-03 | 45.87 | 46.62 | 45.87 | 46.51 | 2723300 |
2003-12-04 | 46.40 | 47.91 | 46.32 | 47.75 | 3894400 |
2003-12-05 | 47.45 | 47.57 | 47.16 | 47.42 | 2255900 |
2003-12-08 | 47.21 | 48.43 | 47.07 | 48.43 | 2428800 |
2003-12-09 | 48.42 | 48.50 | 47.99 | 48.42 | 1671400 |
2003-12-10 | 48.50 | 48.66 | 48.08 | 48.40 | 1844100 |
2003-12-11 | 48.24 | 48.93 | 48.01 | 48.81 | 2043400 |
2003-12-12 | 48.81 | 49.35 | 48.27 | 48.90 | 1710100 |
2003-12-15 | 48.91 | 49.18 | 48.34 | 48.60 | 2697400 |
2003-12-16 | 48.52 | 49.14 | 48.31 | 49.00 | 1710500 |
2003-12-17 | 49.05 | 49.90 | 49.04 | 49.90 | 1901800 |
2003-12-18 | 49.89 | 50.08 | 49.40 | 50.08 | 3040900 |
2003-12-19 | 50.23 | 50.38 | 50.02 | 50.25 | 2583200 |
2003-12-22 | 50.17 | 50.49 | 49.81 | 49.95 | 1595800 |
2003-12-23 | 49.95 | 50.15 | 49.67 | 50.06 | 1265900 |
2003-12-24 | 50.48 | 50.81 | 50.22 | 50.66 | 926200 |
2003-12-26 | 50.67 | 50.84 | 50.50 | 50.70 | 380400 |
2003-12-29 | 50.35 | 51.00 | 50.28 | 50.76 | 1207300 |
2003-12-30 | 50.75 | 51.20 | 50.61 | 50.70 | 1198400 |
2003-12-31 | 50.64 | 51.47 | 50.50 | 51.40 | 1282700 |
2004-01-02 | 51.40 | 51.40 | 50.41 | 50.70 | 1687800 |
2004-01-05 | 49.90 | 50.41 | 49.86 | 50.09 | 3821100 |
2004-01-06 | 49.95 | 50.05 | 49.78 | 49.95 | 2310100 |
2004-01-07 | 49.77 | 50.47 | 49.75 | 50.10 | 2512200 |
2004-01-08 | 50.10 | 51.30 | 49.80 | 51.25 | 3041200 |
2004-01-09 | 51.25 | 52.00 | 51.00 | 51.55 | 2762000 |
2004-01-12 | 51.45 | 51.45 | 50.84 | 50.88 | 1965700 |
2004-01-13 | 50.83 | 50.98 | 50.12 | 50.90 | 1597500 |
2004-01-14 | 50.98 | 51.49 | 50.85 | 51.48 | 2391000 |
2004-01-15 | 51.70 | 51.85 | 50.86 | 51.20 | 1649000 |
2004-01-16 | 51.48 | 51.51 | 50.84 | 51.51 | 1507700 |
2004-01-20 | 51.61 | 51.61 | 50.65 | 50.74 | 1731900 |
2004-01-21 | 50.75 | 51.38 | 50.54 | 51.38 | 1591800 |
2004-01-22 | 51.50 | 51.67 | 50.67 | 50.97 | 1192400 |
2004-01-23 | 50.68 | 51.36 | 50.46 | 50.78 | 1517100 |
2004-01-26 | 50.83 | 52.19 | 50.83 | 51.60 | 3235200 |
2004-01-27 | 50.00 | 50.20 | 49.49 | 50.20 | 7539500 |
2004-01-28 | 50.20 | 50.25 | 49.59 | 49.75 | 4432900 |
2004-01-29 | 49.79 | 49.96 | 49.07 | 49.27 | 3422700 |
2004-01-30 | 49.25 | 49.35 | 48.20 | 48.62 | 4570400 |
2004-02-02 | 48.64 | 49.22 | 48.62 | 48.66 | 3624500 |
2004-02-03 | 48.35 | 48.42 | 47.85 | 48.37 | 4183900 |
2004-02-04 | 48.37 | 48.95 | 48.15 | 48.80 | 3217900 |
2004-02-05 | 48.80 | 49.70 | 48.79 | 49.70 | 4326600 |
2004-02-06 | 49.68 | 49.70 | 49.10 | 49.39 | 1872800 |
2004-02-09 | 49.45 | 49.75 | 49.13 | 49.27 | 1385000 |
2004-02-10 | 49.25 | 49.28 | 48.85 | 49.18 | 1638000 |
2004-02-11 | 49.70 | 49.70 | 48.99 | 49.30 | 2289300 |
2004-02-12 | 49.40 | 49.70 | 49.19 | 49.32 | 1027800 |
2004-02-13 | 49.00 | 49.50 | 48.90 | 49.40 | 2021500 |
2004-02-17 | 49.52 | 49.55 | 48.82 | 49.01 | 2126900 |
2004-02-18 | 48.99 | 49.35 | 48.55 | 48.75 | 1631600 |
2004-02-19 | 48.93 | 48.98 | 48.42 | 48.46 | 1678700 |
2004-02-20 | 48.65 | 48.72 | 48.08 | 48.50 | 1588000 |
2004-02-23 | 48.49 | 48.69 | 47.22 | 47.72 | 3605200 |
2004-02-24 | 47.60 | 47.61 | 46.03 | 46.64 | 6245900 |
2004-02-25 | 46.80 | 47.29 | 46.57 | 46.99 | 5533800 |
2004-02-26 | 46.76 | 46.76 | 46.22 | 46.54 | 2827900 |
2004-02-27 | 46.61 | 46.90 | 45.87 | 46.28 | 5569400 |
2004-03-01 | 46.10 | 46.44 | 46.09 | 46.23 | 3035100 |
2004-03-02 | 46.50 | 46.70 | 45.49 | 45.64 | 5729900 |
2004-03-03 | 45.31 | 45.50 | 44.99 | 45.27 | 7180300 |
2004-03-04 | 45.35 | 45.51 | 44.63 | 45.00 | 6264300 |
2004-03-05 | 44.77 | 45.34 | 44.67 | 45.05 | 5347500 |
2004-03-08 | 45.60 | 45.80 | 44.85 | 45.21 | 6009900 |
2004-03-09 | 45.43 | 45.79 | 44.00 | 44.98 | 5858100 |
2004-03-10 | 45.13 | 45.13 | 44.26 | 44.56 | 4392300 |
2004-03-11 | 44.45 | 44.98 | 44.20 | 44.63 | 5086000 |
2004-03-12 | 44.52 | 44.74 | 44.12 | 44.48 | 4962400 |
2004-03-15 | 44.31 | 45.10 | 44.14 | 44.34 | 2855600 |
2004-03-16 | 44.00 | 44.25 | 43.10 | 43.82 | 6540200 |
2004-03-17 | 44.25 | 44.82 | 44.08 | 44.47 | 3417300 |
2004-03-18 | 44.47 | 44.63 | 44.22 | 44.51 | 1986700 |
2004-03-19 | 44.98 | 44.99 | 44.06 | 44.10 | 4005500 |
2004-03-22 | 44.25 | 44.51 | 43.66 | 44.51 | 4323000 |
2004-03-23 | 44.85 | 45.33 | 44.52 | 44.90 | 4429700 |
2004-03-24 | 44.70 | 45.87 | 44.70 | 45.60 | 4286100 |
2004-03-25 | 45.56 | 46.09 | 45.51 | 45.79 | 3516400 |
2004-03-26 | 45.80 | 45.99 | 45.65 | 45.81 | 2257200 |
2004-03-29 | 45.90 | 46.10 | 45.45 | 45.54 | 2108300 |
2004-03-30 | 45.54 | 45.84 | 45.26 | 45.67 | 2365200 |
2004-03-31 | 45.56 | 45.73 | 45.03 | 45.64 | 2070500 |
2004-04-01 | 46.00 | 46.37 | 45.89 | 46.00 | 2876700 |
2004-04-02 | 46.15 | 46.92 | 46.09 | 46.69 | 2956000 |
2004-04-05 | 46.50 | 46.69 | 46.01 | 46.66 | 2460800 |
2004-04-06 | 46.10 | 47.32 | 46.09 | 47.32 | 3093100 |
2004-04-07 | 48.10 | 48.16 | 47.52 | 47.76 | 7075400 |
2004-04-08 | 47.76 | 47.98 | 47.39 | 47.54 | 2358800 |
2004-04-12 | 47.15 | 47.82 | 46.75 | 46.91 | 2721900 |
2004-04-13 | 47.42 | 47.49 | 46.38 | 46.45 | 2684500 |
2004-04-14 | 46.70 | 46.88 | 46.37 | 46.77 | 1901200 |
2004-04-15 | 46.98 | 47.40 | 46.44 | 46.78 | 1243000 |
2004-04-16 | 47.30 | 47.44 | 46.95 | 47.00 | 1509700 |
2004-04-19 | 46.60 | 47.20 | 46.60 | 46.93 | 968800 |
2004-04-20 | 46.86 | 47.39 | 45.73 | 45.73 | 1748600 |
2004-04-21 | 45.82 | 46.30 | 45.78 | 45.99 | 1470900 |
2004-04-22 | 45.75 | 46.82 | 45.75 | 46.30 | 1537600 |
2004-04-23 | 46.11 | 46.29 | 45.90 | 46.21 | 1872400 |
2004-04-26 | 46.27 | 46.60 | 46.03 | 46.50 | 2099800 |
2004-04-27 | 47.25 | 48.06 | 46.80 | 46.88 | 4646200 |
2004-04-28 | 46.98 | 47.61 | 46.75 | 47.35 | 3017000 |
2004-04-29 | 47.68 | 47.80 | 47.17 | 47.38 | 2266300 |
2004-04-30 | 47.43 | 47.84 | 46.99 | 47.70 | 2303800 |
2004-05-03 | 47.55 | 47.69 | 47.18 | 47.53 | 2355500 |
2004-05-04 | 47.75 | 48.26 | 47.25 | 47.87 | 2538200 |
2004-05-05 | 47.80 | 48.40 | 47.58 | 48.30 | 2509300 |
2004-05-06 | 48.55 | 49.03 | 48.40 | 48.88 | 3414900 |
2004-05-07 | 48.51 | 49.12 | 48.44 | 48.57 | 2325400 |
2004-05-10 | 48.30 | 48.34 | 47.63 | 47.76 | 2047500 |
2004-05-11 | 47.77 | 47.89 | 47.36 | 47.53 | 2122000 |
2004-05-12 | 47.19 | 48.08 | 47.11 | 47.91 | 2722200 |
2004-05-13 | 47.85 | 47.92 | 47.31 | 47.62 | 2321300 |
2004-05-14 | 47.42 | 47.54 | 46.98 | 47.43 | 2318400 |
2004-05-17 | 47.43 | 47.43 | 46.75 | 46.85 | 1720700 |
2004-05-18 | 47.09 | 47.39 | 46.76 | 47.09 | 1813800 |
2004-05-19 | 47.30 | 47.64 | 47.27 | 47.42 | 1803600 |
2004-05-20 | 47.32 | 47.34 | 46.50 | 46.61 | 1702600 |
2004-05-21 | 46.88 | 46.98 | 46.38 | 46.86 | 1412700 |
2004-05-24 | 47.00 | 47.75 | 47.00 | 47.56 | 2168800 |
2004-05-25 | 47.57 | 48.33 | 47.30 | 48.23 | 1867400 |
2004-05-26 | 48.24 | 48.80 | 48.02 | 48.53 | 2318900 |
2004-05-27 | 48.90 | 49.90 | 48.86 | 49.88 | 3266500 |
2004-05-28 | 49.80 | 49.90 | 49.26 | 49.54 | 2007900 |
2004-06-01 | 49.44 | 49.44 | 48.39 | 49.11 | 2660500 |
2004-06-02 | 49.40 | 49.98 | 49.15 | 49.96 | 1475900 |
2004-06-03 | 49.96 | 49.96 | 49.36 | 49.51 | 1499200 |
2004-06-04 | 49.57 | 49.75 | 49.14 | 49.30 | 1356100 |
2004-06-07 | 49.50 | 49.97 | 49.37 | 49.80 | 1353300 |
2004-06-08 | 49.94 | 50.43 | 49.63 | 50.39 | 2320700 |
2004-06-09 | 50.50 | 50.65 | 50.05 | 50.08 | 1951400 |
2004-06-10 | 50.30 | 51.06 | 50.12 | 50.95 | 2241100 |
2004-06-14 | 51.05 | 51.20 | 50.43 | 50.45 | 2305400 |
2004-06-15 | 50.30 | 50.90 | 49.77 | 49.84 | 2843700 |
2004-06-16 | 49.75 | 50.50 | 49.74 | 50.47 | 1399000 |
2004-06-17 | 50.49 | 50.49 | 49.40 | 49.40 | 2324400 |
2004-06-18 | 49.80 | 50.69 | 49.80 | 50.68 | 2237400 |
2004-06-21 | 50.58 | 50.72 | 50.38 | 50.50 | 1355400 |
2004-06-22 | 50.40 | 51.03 | 50.32 | 50.94 | 1877200 |
2004-06-23 | 50.85 | 52.01 | 50.76 | 51.81 | 2082700 |
2004-06-24 | 51.46 | 52.29 | 51.29 | 52.11 | 1766300 |
2004-06-25 | 52.30 | 52.50 | 51.81 | 51.97 | 2391600 |
2004-06-28 | 51.90 | 52.13 | 50.77 | 50.79 | 1829800 |
2004-06-29 | 50.70 | 51.99 | 50.55 | 51.85 | 1848500 |
2004-06-30 | 51.40 | 52.09 | 51.40 | 52.08 | 1865600 |
2004-07-01 | 51.60 | 51.96 | 51.22 | 51.43 | 1673700 |
2004-07-02 | 51.44 | 51.80 | 51.05 | 51.57 | 964900 |
2004-07-06 | 51.30 | 51.87 | 51.16 | 51.80 | 1554900 |
2004-07-07 | 51.81 | 53.12 | 51.77 | 53.04 | 4446900 |
2004-07-08 | 53.04 | 53.96 | 52.86 | 53.30 | 3498500 |
2004-07-09 | 53.30 | 54.16 | 53.26 | 53.99 | 2016500 |
2004-07-12 | 53.60 | 54.39 | 53.55 | 54.34 | 3065400 |
2004-07-13 | 54.00 | 54.55 | 53.85 | 54.52 | 1765300 |
2004-07-14 | 54.30 | 54.60 | 53.72 | 54.01 | 2052800 |
2004-07-15 | 53.97 | 54.25 | 53.60 | 53.67 | 1818900 |
2004-07-16 | 53.98 | 55.02 | 53.71 | 54.70 | 3886100 |
2004-07-19 | 54.70 | 55.03 | 54.48 | 54.65 | 1914800 |
2004-07-20 | 54.40 | 55.11 | 54.35 | 55.10 | 2401300 |
2004-07-21 | 55.03 | 55.48 | 54.30 | 54.30 | 2308900 |
2004-07-22 | 53.95 | 54.26 | 52.82 | 53.32 | 3288400 |
2004-07-23 | 53.15 | 53.50 | 52.83 | 53.22 | 1385600 |
2004-07-26 | 52.97 | 53.25 | 51.86 | 52.20 | 2594400 |
2004-07-27 | 51.25 | 52.56 | 51.20 | 52.40 | 2773500 |
2004-07-28 | 52.41 | 53.21 | 52.31 | 53.09 | 1474400 |
2004-07-29 | 53.45 | 53.74 | 52.99 | 53.33 | 1482700 |
2004-07-30 | 53.22 | 53.42 | 52.59 | 52.99 | 862100 |
2004-08-02 | 53.02 | 53.95 | 52.72 | 53.75 | 1673300 |
2004-08-03 | 54.00 | 54.29 | 53.80 | 54.00 | 1984400 |
2004-08-04 | 53.75 | 54.27 | 53.52 | 54.08 | 1129300 |
2004-08-05 | 54.00 | 54.17 | 53.16 | 53.18 | 1191000 |
2004-08-06 | 53.00 | 53.65 | 52.62 | 52.76 | 1989800 |
2004-08-09 | 52.90 | 53.42 | 52.37 | 52.70 | 1968400 |
2004-08-10 | 52.73 | 53.23 | 52.51 | 53.22 | 2504700 |
2004-08-11 | 52.90 | 53.63 | 52.75 | 53.01 | 1497700 |
2004-08-12 | 52.90 | 53.01 | 52.05 | 52.29 | 1658000 |
2004-08-13 | 52.29 | 53.05 | 52.17 | 52.98 | 1178000 |
2004-08-16 | 52.98 | 54.19 | 52.91 | 54.10 | 1923800 |
2004-08-17 | 54.11 | 54.63 | 53.95 | 54.04 | 1522700 |
2004-08-18 | 53.75 | 54.28 | 53.72 | 53.82 | 2130800 |
2004-08-19 | 53.75 | 54.16 | 53.56 | 54.05 | 1296700 |
2004-08-20 | 54.05 | 54.31 | 53.85 | 54.26 | 982700 |
2004-08-23 | 54.18 | 54.37 | 53.83 | 53.88 | 1021900 |
2004-08-24 | 54.20 | 54.35 | 53.89 | 54.12 | 1231200 |
2004-08-25 | 54.11 | 55.46 | 54.01 | 54.41 | 1619900 |
2004-08-26 | 53.95 | 54.00 | 52.93 | 53.25 | 3514200 |
2004-08-27 | 53.35 | 53.50 | 53.06 | 53.40 | 1181600 |
2004-08-30 | 53.00 | 54.03 | 53.00 | 53.72 | 1620500 |
2004-08-31 | 53.72 | 53.93 | 53.45 | 53.78 | 1481300 |
2004-09-01 | 53.95 | 54.41 | 53.81 | 54.27 | 1208500 |
2004-09-02 | 54.32 | 54.98 | 54.15 | 54.75 | 1721000 |
2004-09-03 | 54.72 | 54.99 | 54.65 | 54.71 | 1136800 |
2004-09-07 | 54.72 | 55.01 | 54.28 | 54.50 | 1626800 |
2004-09-08 | 54.40 | 54.67 | 54.30 | 54.50 | 1222100 |
2004-09-09 | 54.50 | 54.65 | 54.06 | 54.17 | 1180500 |
2004-09-10 | 54.17 | 54.23 | 53.81 | 54.23 | 945000 |
2004-09-13 | 54.30 | 54.38 | 53.90 | 53.92 | 1447800 |
2004-09-14 | 54.00 | 54.18 | 53.82 | 53.99 | 1043400 |
2004-09-15 | 53.96 | 54.08 | 53.62 | 53.91 | 1345400 |
2004-09-16 | 53.91 | 54.44 | 53.90 | 54.20 | 763400 |
2004-09-17 | 54.47 | 55.00 | 54.44 | 54.67 | 1333600 |
2004-09-20 | 54.45 | 54.63 | 53.93 | 54.26 | 1553700 |
2004-09-21 | 54.20 | 54.62 | 53.99 | 54.06 | 1153200 |
2004-09-22 | 54.00 | 54.00 | 53.26 | 53.40 | 1651100 |
2004-09-23 | 53.50 | 53.50 | 52.92 | 53.18 | 1114900 |
2004-09-24 | 53.18 | 54.57 | 53.18 | 54.36 | 1516000 |
2004-09-27 | 54.50 | 54.90 | 54.14 | 54.64 | 1783800 |
2004-09-28 | 54.50 | 55.68 | 54.30 | 55.50 | 2209100 |
2004-09-29 | 55.30 | 55.30 | 54.60 | 55.09 | 1827500 |
2004-09-30 | 54.99 | 56.00 | 54.95 | 55.78 | 1601600 |
2004-10-01 | 56.00 | 56.45 | 55.84 | 56.32 | 2753500 |
2004-10-04 | 56.50 | 56.74 | 55.87 | 56.60 | 2224800 |
2004-10-05 | 56.50 | 56.85 | 56.36 | 56.52 | 1706800 |
2004-10-06 | 56.50 | 56.50 | 55.44 | 56.31 | 2167600 |
2004-10-07 | 56.48 | 56.62 | 56.18 | 56.26 | 1676500 |
2004-10-08 | 56.26 | 56.44 | 55.30 | 55.42 | 1603500 |
2004-10-11 | 55.65 | 55.90 | 55.42 | 55.50 | 922400 |
2004-10-12 | 55.30 | 55.42 | 55.06 | 55.42 | 1479300 |
2004-10-13 | 56.00 | 56.09 | 54.57 | 54.66 | 1102800 |
2004-10-14 | 54.35 | 54.60 | 53.96 | 53.96 | 1608300 |
2004-10-15 | 54.00 | 54.24 | 53.82 | 53.85 | 2180800 |
2004-10-18 | 53.81 | 53.97 | 52.60 | 52.72 | 2399600 |
2004-10-19 | 53.00 | 53.68 | 52.72 | 52.88 | 1859300 |
2004-10-20 | 52.88 | 53.15 | 52.19 | 52.85 | 1833500 |
2004-10-21 | 52.70 | 53.75 | 52.69 | 53.48 | 1513300 |
2004-10-22 | 53.48 | 53.89 | 53.19 | 53.53 | 1223100 |
2004-10-25 | 53.25 | 53.94 | 53.00 | 53.50 | 1684700 |
2004-10-26 | 53.35 | 54.52 | 53.06 | 54.38 | 1692200 |
2004-10-27 | 54.20 | 54.91 | 54.11 | 54.91 | 1479400 |
2004-10-28 | 54.98 | 55.44 | 54.76 | 55.00 | 1858500 |
2004-10-29 | 55.00 | 55.43 | 54.83 | 55.09 | 1373800 |
2004-11-01 | 55.25 | 55.80 | 55.20 | 55.79 | 1333400 |
2004-11-02 | 55.76 | 55.99 | 53.86 | 54.11 | 2853100 |
2004-11-03 | 55.50 | 56.18 | 55.25 | 55.89 | 2776800 |
2004-11-04 | 55.89 | 56.01 | 55.57 | 55.95 | 1719800 |
2004-11-05 | 56.00 | 56.99 | 55.99 | 56.85 | 1743700 |
2004-11-08 | 56.95 | 57.34 | 56.62 | 57.20 | 1985300 |
2004-11-09 | 57.30 | 57.44 | 56.91 | 57.01 | 906200 |
2004-11-10 | 57.02 | 57.64 | 56.81 | 57.51 | 1340300 |
2004-11-11 | 57.65 | 58.09 | 57.60 | 57.98 | 1479000 |
2004-11-12 | 57.98 | 58.56 | 57.71 | 58.56 | 1548800 |
2004-11-15 | 58.25 | 58.62 | 58.11 | 58.29 | 1189000 |
2004-11-16 | 58.35 | 58.45 | 57.80 | 57.96 | 1071900 |
2004-11-17 | 58.06 | 58.75 | 57.93 | 57.99 | 1758000 |
2004-11-18 | 58.24 | 58.75 | 57.99 | 58.62 | 1345500 |
2004-11-19 | 58.57 | 58.75 | 58.20 | 58.35 | 1284800 |
2004-11-22 | 58.15 | 59.16 | 58.01 | 58.86 | 1531300 |
2004-11-23 | 58.86 | 59.17 | 58.84 | 59.04 | 2818400 |
2004-11-24 | 59.05 | 59.43 | 59.05 | 59.20 | 1676700 |
2004-11-26 | 59.25 | 59.61 | 59.20 | 59.54 | 886500 |
2004-11-29 | 59.10 | 60.10 | 59.10 | 60.05 | 2478200 |
2004-11-30 | 60.00 | 60.87 | 60.00 | 60.84 | 2691500 |
2004-12-01 | 60.84 | 61.46 | 60.79 | 61.42 | 1924000 |
2004-12-02 | 61.42 | 61.58 | 61.10 | 61.48 | 2217100 |
2004-12-03 | 61.30 | 61.77 | 61.29 | 61.62 | 1579200 |
2004-12-06 | 61.55 | 61.75 | 61.41 | 61.61 | 2020600 |
2004-12-07 | 61.26 | 61.26 | 60.11 | 60.21 | 3322500 |
2004-12-08 | 59.97 | 60.00 | 57.55 | 59.12 | 5090800 |
2004-12-09 | 58.33 | 59.05 | 58.23 | 59.02 | 2245700 |
2004-12-10 | 58.77 | 59.69 | 58.76 | 59.45 | 1729600 |
2004-12-13 | 59.99 | 60.68 | 59.66 | 60.40 | 1794900 |
2004-12-14 | 60.35 | 60.39 | 59.15 | 59.71 | 2821400 |
2004-12-15 | 59.50 | 59.65 | 59.00 | 59.38 | 2096500 |
2004-12-16 | 59.38 | 59.41 | 58.93 | 59.26 | 2034700 |
2004-12-17 | 58.65 | 59.40 | 58.65 | 58.93 | 2292000 |
2004-12-20 | 58.94 | 59.33 | 58.94 | 59.08 | 1283700 |
2004-12-21 | 58.70 | 58.82 | 57.50 | 57.60 | 3926800 |
2004-12-22 | 58.00 | 58.90 | 57.91 | 58.80 | 2594000 |
2004-12-23 | 58.80 | 59.14 | 58.66 | 58.94 | 1034000 |
2004-12-27 | 58.83 | 58.83 | 57.28 | 57.38 | 3316500 |
2004-12-28 | 57.63 | 57.75 | 56.75 | 56.76 | 4496600 |
2004-12-29 | 55.74 | 56.00 | 54.66 | 55.25 | 6284300 |
2004-12-30 | 55.53 | 55.80 | 55.05 | 55.60 | 2457400 |
2004-12-31 | 55.55 | 56.12 | 55.33 | 55.55 | 1957500 |
2005-01-03 | 55.40 | 55.64 | 54.10 | 54.21 | 5258500 |
2005-01-04 | 53.98 | 53.98 | 52.54 | 53.29 | 9493800 |
2005-01-05 | 53.29 | 55.00 | 52.67 | 54.63 | 6969900 |
2005-01-06 | 54.63 | 55.43 | 54.27 | 54.51 | 3024800 |
2005-01-07 | 54.51 | 55.01 | 54.17 | 54.77 | 2158100 |
2005-01-10 | 54.70 | 55.50 | 54.35 | 55.00 | 3109700 |
2005-01-11 | 54.75 | 55.49 | 54.41 | 55.10 | 3680200 |
2005-01-12 | 54.95 | 55.96 | 54.95 | 55.80 | 3046700 |
2005-01-13 | 55.75 | 55.99 | 55.33 | 55.35 | 2770900 |
2005-01-14 | 55.50 | 56.25 | 55.50 | 56.00 | 2538600 |
2005-01-18 | 56.01 | 56.68 | 55.86 | 56.53 | 2056700 |
2005-01-19 | 56.55 | 56.57 | 55.75 | 55.89 | 1468600 |
2005-01-20 | 55.45 | 56.02 | 55.00 | 55.00 | 2390100 |
2005-01-21 | 55.01 | 55.37 | 54.55 | 54.75 | 2256100 |
2005-01-24 | 54.90 | 55.07 | 54.46 | 54.47 | 1715700 |
2005-01-25 | 54.61 | 54.92 | 54.24 | 54.26 | 1496900 |
2005-01-26 | 54.60 | 55.27 | 54.48 | 55.23 | 1846000 |
2005-01-27 | 56.00 | 57.29 | 55.75 | 56.40 | 3929400 |
2005-01-28 | 57.00 | 57.09 | 55.40 | 56.38 | 3091800 |
2005-01-31 | 57.85 | 57.98 | 57.14 | 57.81 | 3740500 |
2005-02-01 | 57.81 | 58.85 | 57.55 | 58.72 | 2934300 |
2005-02-02 | 58.60 | 59.24 | 58.55 | 58.88 | 1737700 |
2005-02-03 | 58.45 | 58.86 | 58.22 | 58.32 | 1674500 |
2005-02-04 | 58.00 | 58.28 | 57.65 | 57.65 | 2536500 |
2005-02-07 | 57.60 | 58.25 | 57.40 | 58.14 | 1827800 |
2005-02-08 | 58.28 | 58.78 | 58.25 | 58.70 | 1455900 |
2005-02-09 | 58.60 | 58.75 | 58.28 | 58.45 | 1196200 |
2005-02-10 | 58.45 | 59.84 | 58.31 | 59.70 | 2720300 |
2005-02-11 | 59.65 | 60.06 | 59.14 | 59.69 | 2194600 |
2005-02-14 | 59.55 | 59.99 | 59.37 | 59.37 | 1018500 |
2005-02-15 | 59.25 | 60.09 | 59.05 | 59.96 | 1735200 |
2005-02-16 | 59.65 | 60.24 | 59.65 | 59.95 | 1361200 |
2005-02-17 | 59.80 | 59.93 | 59.30 | 59.30 | 1862000 |
2005-02-18 | 59.45 | 59.45 | 59.05 | 59.19 | 1070700 |
2005-02-22 | 59.00 | 59.57 | 58.64 | 58.67 | 1472500 |
2005-02-23 | 58.75 | 59.07 | 58.55 | 58.55 | 2265700 |
2005-02-24 | 58.65 | 59.35 | 58.65 | 59.24 | 2161200 |
2005-02-25 | 59.11 | 60.00 | 59.00 | 59.81 | 1771000 |
2005-02-28 | 59.80 | 60.04 | 59.18 | 59.22 | 1816300 |
2005-03-01 | 59.30 | 59.81 | 59.17 | 59.50 | 1407800 |
2005-03-02 | 58.80 | 60.12 | 58.77 | 59.73 | 1995500 |
2005-03-03 | 59.77 | 60.34 | 59.31 | 59.69 | 1261200 |
2005-03-04 | 59.95 | 60.05 | 59.54 | 59.94 | 1392600 |
2005-03-07 | 59.50 | 60.40 | 59.35 | 59.76 | 2331500 |
2005-03-08 | 59.56 | 60.52 | 59.48 | 60.43 | 2683400 |
2005-03-09 | 60.20 | 60.54 | 60.05 | 60.54 | 1947600 |
2005-03-10 | 60.30 | 60.85 | 60.23 | 60.53 | 2150200 |
2005-03-11 | 60.15 | 60.35 | 59.44 | 59.49 | 3969800 |
2005-03-14 | 59.60 | 60.00 | 59.40 | 59.88 | 2349100 |
2005-03-15 | 60.05 | 60.35 | 59.80 | 60.00 | 2800000 |
2005-03-16 | 60.00 | 60.29 | 59.75 | 59.95 | 2337000 |
2005-03-17 | 59.95 | 60.46 | 59.80 | 60.23 | 2244600 |
2005-03-18 | 60.23 | 60.73 | 60.13 | 60.55 | 5447000 |
2005-03-21 | 60.40 | 60.50 | 59.79 | 59.95 | 2184200 |
2005-03-22 | 59.85 | 60.56 | 59.85 | 59.90 | 2345000 |
2005-03-23 | 60.05 | 60.27 | 59.77 | 59.99 | 1867400 |
2005-03-24 | 60.18 | 60.58 | 59.83 | 59.83 | 1743700 |
2005-03-28 | 59.90 | 60.61 | 59.89 | 60.20 | 1695200 |
2005-03-29 | 60.30 | 60.50 | 60.02 | 60.39 | 2666000 |
2005-03-30 | 60.27 | 61.47 | 60.26 | 61.47 | 2959200 |
2005-03-31 | 61.20 | 61.21 | 60.05 | 61.06 | 2428600 |
2005-04-01 | 61.15 | 61.49 | 60.26 | 61.16 | 2404600 |
2005-04-04 | 61.66 | 62.00 | 60.95 | 61.60 | 3807600 |
2005-04-05 | 61.35 | 62.60 | 61.30 | 62.50 | 2590000 |
2005-04-06 | 62.50 | 62.98 | 62.07 | 62.10 | 2572600 |
2005-04-07 | 62.03 | 62.06 | 61.05 | 61.67 | 2471800 |
2005-04-08 | 61.45 | 61.74 | 61.00 | 61.32 | 1080800 |
2005-04-11 | 61.15 | 62.35 | 61.05 | 62.25 | 1692300 |
2005-04-12 | 62.05 | 62.64 | 61.37 | 62.11 | 1877900 |
2005-04-13 | 62.00 | 62.48 | 61.73 | 61.95 | 1548600 |
2005-04-14 | 61.90 | 62.18 | 60.80 | 61.01 | 2432400 |
2005-04-15 | 60.62 | 60.63 | 59.30 | 59.31 | 2515300 |
2005-04-18 | 58.84 | 59.55 | 58.75 | 59.24 | 2142400 |
2005-04-19 | 59.26 | 59.49 | 58.68 | 58.70 | 1985800 |
2005-04-20 | 58.70 | 59.03 | 58.39 | 58.39 | 1428400 |
2005-04-21 | 58.95 | 59.42 | 58.75 | 59.38 | 1726000 |
2005-04-22 | 59.20 | 59.41 | 58.28 | 58.80 | 1169400 |
2005-04-25 | 59.00 | 60.00 | 58.94 | 59.75 | 1773200 |
2005-04-26 | 59.95 | 60.43 | 58.68 | 59.84 | 2536600 |
2005-04-27 | 59.84 | 60.06 | 59.55 | 59.94 | 1903200 |
2005-04-28 | 59.94 | 60.74 | 59.80 | 60.47 | 2231100 |
2005-04-29 | 60.65 | 61.11 | 60.21 | 60.95 | 1817600 |
2005-05-02 | 61.00 | 61.87 | 60.95 | 61.86 | 1711200 |
2005-05-03 | 61.87 | 62.70 | 61.75 | 62.41 | 2303800 |
2005-05-04 | 62.45 | 64.10 | 62.40 | 63.88 | 3437800 |
2005-05-05 | 63.52 | 64.05 | 62.76 | 63.38 | 2655400 |
2005-05-06 | 63.30 | 63.78 | 62.98 | 63.03 | 1389400 |
2005-05-09 | 62.95 | 63.60 | 62.55 | 63.45 | 2153600 |
2005-05-10 | 63.45 | 63.98 | 63.25 | 63.71 | 2439800 |
2005-05-11 | 63.60 | 64.95 | 63.30 | 64.46 | 3900000 |
2005-05-12 | 64.50 | 65.00 | 64.34 | 64.75 | 2861000 |
2005-05-13 | 64.75 | 64.95 | 63.76 | 64.02 | 2520500 |
2005-05-16 | 63.70 | 64.66 | 63.70 | 64.50 | 1760700 |
2005-05-17 | 63.85 | 64.81 | 63.83 | 64.80 | 1373700 |
2005-05-18 | 64.81 | 64.97 | 64.68 | 64.84 | 1694500 |
2005-05-19 | 64.90 | 64.90 | 64.36 | 64.76 | 1174300 |
2005-05-20 | 64.85 | 64.85 | 64.50 | 64.54 | 1480600 |
2005-05-23 | 64.65 | 64.78 | 64.37 | 64.73 | 1495900 |
2005-05-24 | 64.94 | 65.24 | 64.86 | 65.07 | 2772800 |
2005-05-25 | 64.95 | 65.30 | 64.62 | 64.85 | 2117300 |
2005-05-26 | 65.10 | 65.46 | 64.94 | 65.32 | 2643300 |
2005-05-27 | 65.17 | 65.45 | 65.15 | 65.40 | 1374100 |
2005-05-31 | 65.40 | 65.40 | 64.85 | 64.89 | 1887500 |
2005-06-01 | 64.72 | 65.03 | 64.50 | 64.86 | 1470300 |
2005-06-02 | 65.09 | 65.34 | 65.02 | 65.18 | 1565600 |
2005-06-03 | 65.18 | 65.36 | 64.76 | 65.06 | 1366600 |
2005-06-06 | 64.95 | 65.03 | 64.66 | 64.89 | 997200 |
2005-06-07 | 65.00 | 65.24 | 64.78 | 64.78 | 1964000 |
2005-06-08 | 64.85 | 65.15 | 64.62 | 64.68 | 2506700 |
2005-06-09 | 64.87 | 65.25 | 64.75 | 65.20 | 1736100 |
2005-06-10 | 65.00 | 65.30 | 64.90 | 65.15 | 1573800 |
2005-06-13 | 65.01 | 65.39 | 64.55 | 64.58 | 1671500 |
2005-06-14 | 64.50 | 64.58 | 64.16 | 64.46 | 2377100 |
2005-06-15 | 64.48 | 64.69 | 63.88 | 64.23 | 2190000 |
2005-06-16 | 64.30 | 64.34 | 64.00 | 64.18 | 2786100 |
2005-06-17 | 64.40 | 64.94 | 64.24 | 64.66 | 2343200 |
2005-06-20 | 64.64 | 65.09 | 64.34 | 64.74 | 1499500 |
2005-06-21 | 64.75 | 64.96 | 64.56 | 64.86 | 1384600 |
2005-06-22 | 64.83 | 65.20 | 64.65 | 64.82 | 1573900 |
2005-06-23 | 64.79 | 65.00 | 64.26 | 64.26 | 1903700 |
2005-06-24 | 64.20 | 64.57 | 63.50 | 63.51 | 3226700 |
2005-06-27 | 63.40 | 63.72 | 62.87 | 63.50 | 1398000 |
2005-06-28 | 63.50 | 64.42 | 63.45 | 64.42 | 1470400 |
2005-06-29 | 64.30 | 64.44 | 63.60 | 64.15 | 1670600 |
2005-06-30 | 64.30 | 65.22 | 64.30 | 64.87 | 2688900 |
2005-07-01 | 64.87 | 64.87 | 64.36 | 64.55 | 1217800 |
2005-07-05 | 64.60 | 64.60 | 63.84 | 63.98 | 1817500 |
2005-07-06 | 63.98 | 64.19 | 62.91 | 63.00 | 1497200 |
2005-07-07 | 63.00 | 63.64 | 62.37 | 62.84 | 2206800 |
2005-07-08 | 62.81 | 62.91 | 62.34 | 62.50 | 2459800 |
2005-07-11 | 62.10 | 62.33 | 61.69 | 61.77 | 3269800 |
2005-07-12 | 62.15 | 62.19 | 61.64 | 61.88 | 1874500 |
2005-07-13 | 61.60 | 61.70 | 61.22 | 61.48 | 2087100 |
2005-07-14 | 62.15 | 62.28 | 61.40 | 61.65 | 1957100 |
2005-07-15 | 61.65 | 61.89 | 61.40 | 61.75 | 2245300 |
2005-07-18 | 61.64 | 61.64 | 60.93 | 61.47 | 1783200 |
2005-07-19 | 61.57 | 61.71 | 61.51 | 61.58 | 1864800 |
2005-07-20 | 61.50 | 61.98 | 61.14 | 61.75 | 1878000 |
2005-07-21 | 61.76 | 62.19 | 61.41 | 61.65 | 1741200 |
2005-07-22 | 61.80 | 62.11 | 61.65 | 62.00 | 1576600 |
2005-07-25 | 62.00 | 62.83 | 61.70 | 62.51 | 2005200 |
2005-07-26 | 64.95 | 65.24 | 63.43 | 63.99 | 3978200 |
2005-07-27 | 64.50 | 64.54 | 63.81 | 64.06 | 2309300 |
2005-07-28 | 64.20 | 64.26 | 62.92 | 63.10 | 3260500 |
2005-07-29 | 63.00 | 63.14 | 62.28 | 62.40 | 2128300 |
2005-08-01 | 63.35 | 63.35 | 61.71 | 62.45 | 1775900 |
2005-08-02 | 62.65 | 63.08 | 62.62 | 62.97 | 2468300 |
2005-08-03 | 63.00 | 63.05 | 62.60 | 62.95 | 1106100 |
2005-08-04 | 62.75 | 63.10 | 62.70 | 62.82 | 1819400 |
2005-08-05 | 62.70 | 63.14 | 62.67 | 62.83 | 1360900 |
2005-08-08 | 62.83 | 63.53 | 62.83 | 63.20 | 1644900 |
2005-08-09 | 63.28 | 63.55 | 62.57 | 62.76 | 1761200 |
2005-08-10 | 62.79 | 63.12 | 62.36 | 62.64 | 1923300 |
2005-08-11 | 62.60 | 63.15 | 62.47 | 63.11 | 1439100 |
2005-08-12 | 62.95 | 63.15 | 62.15 | 62.45 | 1463100 |
2005-08-15 | 62.35 | 62.85 | 62.30 | 62.62 | 1086300 |
2005-08-16 | 62.33 | 62.91 | 62.33 | 62.54 | 1484700 |
2005-08-17 | 62.60 | 63.00 | 62.50 | 62.91 | 668800 |
2005-08-18 | 62.91 | 62.98 | 62.60 | 62.65 | 1402800 |
2005-08-19 | 62.95 | 62.97 | 62.40 | 62.46 | 1137300 |
2005-08-22 | 62.51 | 63.05 | 62.49 | 63.05 | 1274700 |
2005-08-23 | 63.08 | 63.32 | 62.54 | 63.05 | 1378600 |
2005-08-24 | 63.05 | 63.06 | 61.98 | 62.29 | 1917100 |
2005-08-25 | 62.50 | 62.50 | 61.70 | 62.05 | 2476900 |
2005-08-26 | 61.90 | 61.96 | 61.46 | 61.76 | 1488400 |
2005-08-29 | 61.61 | 62.90 | 61.60 | 62.67 | 2001800 |
2005-08-30 | 62.42 | 62.51 | 61.90 | 62.26 | 2098400 |
2005-08-31 | 62.28 | 62.28 | 61.34 | 62.24 | 2218400 |
2005-09-01 | 62.60 | 62.62 | 61.76 | 61.82 | 1578200 |
2005-09-02 | 61.76 | 62.09 | 61.55 | 61.58 | 1286300 |
2005-09-06 | 61.75 | 62.39 | 61.71 | 62.15 | 1356500 |
2005-09-07 | 62.60 | 62.89 | 62.45 | 62.87 | 1586400 |
2005-09-08 | 62.94 | 62.94 | 62.64 | 62.75 | 1123500 |
2005-09-09 | 62.80 | 63.00 | 62.64 | 62.75 | 1104900 |
2005-09-12 | 63.05 | 63.20 | 62.47 | 62.73 | 1402200 |
2005-09-13 | 62.70 | 63.50 | 62.41 | 62.53 | 1568700 |
2005-09-14 | 62.70 | 62.82 | 61.88 | 62.19 | 1489800 |
2005-09-15 | 62.20 | 62.75 | 62.10 | 62.37 | 1041700 |
2005-09-16 | 62.39 | 62.91 | 62.01 | 62.38 | 4480500 |
2005-09-19 | 62.48 | 62.48 | 62.00 | 62.20 | 1793500 |
2005-09-20 | 62.18 | 62.18 | 61.50 | 61.61 | 1900800 |
2005-09-21 | 61.62 | 61.85 | 60.51 | 60.56 | 2526300 |
2005-09-22 | 60.56 | 60.60 | 59.82 | 60.42 | 2998300 |
2005-09-23 | 60.57 | 61.68 | 60.57 | 61.29 | 1658900 |
2005-09-26 | 61.50 | 61.98 | 61.11 | 61.41 | 1209200 |
2005-09-27 | 61.30 | 61.90 | 61.28 | 61.60 | 1732100 |
2005-09-28 | 61.91 | 61.92 | 61.10 | 61.43 | 1550100 |
2005-09-29 | 61.55 | 61.55 | 60.54 | 60.95 | 1738000 |
2005-09-30 | 60.90 | 61.30 | 60.62 | 61.04 | 2465300 |
2005-10-03 | 61.20 | 61.53 | 60.71 | 61.41 | 1525300 |
2005-10-04 | 61.42 | 61.70 | 60.47 | 60.52 | 2036400 |
2005-10-05 | 60.27 | 60.63 | 60.00 | 60.10 | 2377300 |
2005-10-06 | 60.25 | 60.78 | 60.02 | 60.48 | 1784300 |
2005-10-07 | 60.65 | 60.68 | 60.01 | 60.33 | 1412100 |
2005-10-10 | 60.17 | 60.77 | 60.07 | 60.47 | 1015500 |
2005-10-11 | 60.40 | 60.71 | 59.52 | 59.57 | 1614900 |
2005-10-12 | 59.59 | 60.11 | 58.97 | 59.49 | 1514500 |
2005-10-13 | 59.50 | 59.95 | 58.50 | 59.29 | 1296800 |
2005-10-14 | 59.60 | 60.88 | 59.34 | 60.72 | 1802700 |
2005-10-17 | 60.60 | 61.27 | 60.08 | 61.18 | 1491500 |
2005-10-18 | 60.95 | 61.19 | 60.44 | 60.89 | 1695400 |
2005-10-19 | 61.50 | 62.78 | 61.00 | 62.71 | 2367800 |
2005-10-20 | 62.45 | 62.86 | 61.28 | 61.64 | 1897700 |
2005-10-21 | 61.64 | 62.05 | 60.71 | 60.80 | 2831100 |
2005-10-24 | 60.80 | 62.43 | 60.74 | 62.35 | 2041000 |
2005-10-25 | 62.10 | 62.11 | 60.78 | 61.23 | 2892900 |
2005-10-26 | 61.35 | 61.37 | 59.88 | 60.07 | 2678600 |
2005-10-27 | 60.08 | 60.46 | 59.76 | 59.82 | 2186500 |
2005-10-28 | 60.40 | 61.34 | 60.22 | 61.32 | 1488100 |
2005-10-31 | 61.32 | 61.68 | 60.36 | 60.56 | 2158000 |
2005-11-01 | 60.50 | 60.92 | 59.86 | 59.95 | 2480800 |
2005-11-02 | 60.10 | 60.31 | 59.85 | 59.98 | 3093400 |
2005-11-03 | 59.97 | 60.33 | 59.83 | 59.97 | 2190200 |
2005-11-04 | 59.96 | 60.25 | 58.88 | 59.16 | 3212800 |
2005-11-07 | 59.25 | 59.74 | 59.24 | 59.68 | 2810600 |
2005-11-08 | 59.43 | 59.78 | 59.37 | 59.50 | 2363200 |
2005-11-09 | 59.50 | 59.89 | 59.11 | 59.24 | 2243800 |
2005-11-10 | 59.25 | 59.40 | 58.89 | 59.17 | 2784400 |
2005-11-11 | 59.05 | 59.50 | 59.05 | 59.39 | 1945200 |
2005-11-14 | 59.50 | 59.82 | 59.00 | 59.79 | 2059400 |
2005-11-15 | 59.55 | 60.54 | 59.55 | 60.00 | 2322000 |
2005-11-16 | 60.42 | 60.83 | 60.05 | 60.42 | 1500900 |
2005-11-17 | 60.39 | 60.96 | 60.39 | 60.96 | 1277400 |
2005-11-18 | 61.00 | 61.00 | 59.96 | 59.96 | 2288500 |
2005-11-21 | 60.10 | 61.97 | 60.08 | 61.18 | 2906700 |
2005-11-22 | 60.95 | 61.19 | 60.45 | 60.60 | 2447700 |
2005-11-23 | 60.60 | 60.70 | 59.99 | 60.09 | 3113300 |
2005-11-25 | 60.39 | 60.85 | 60.26 | 60.65 | 1471300 |
2005-11-28 | 60.95 | 60.98 | 60.25 | 60.37 | 2262700 |
2005-11-29 | 60.50 | 61.14 | 60.40 | 60.90 | 3651200 |
2005-11-30 | 61.02 | 61.24 | 60.45 | 60.60 | 2350200 |
2005-12-01 | 61.75 | 62.39 | 61.57 | 61.90 | 2924400 |
2005-12-02 | 61.75 | 61.97 | 61.33 | 61.63 | 1482000 |
2005-12-05 | 61.65 | 61.94 | 61.26 | 61.52 | 2546100 |
2005-12-06 | 61.54 | 62.60 | 61.53 | 62.06 | 1960800 |
2005-12-07 | 62.22 | 62.30 | 61.81 | 62.30 | 1867600 |
2005-12-08 | 62.33 | 62.51 | 61.81 | 62.38 | 1737100 |
2005-12-09 | 62.45 | 63.10 | 62.43 | 62.92 | 1664500 |
2005-12-12 | 62.95 | 63.06 | 62.00 | 62.13 | 1616000 |
2005-12-13 | 62.07 | 63.32 | 62.06 | 63.13 | 1846100 |
2005-12-14 | 63.13 | 63.85 | 63.13 | 63.17 | 1674000 |
2005-12-15 | 63.45 | 63.87 | 63.40 | 63.74 | 1144400 |
2005-12-16 | 64.09 | 64.28 | 63.42 | 63.81 | 2284900 |
2005-12-19 | 63.00 | 63.15 | 62.44 | 62.63 | 2119700 |
2005-12-20 | 62.60 | 63.24 | 62.39 | 62.76 | 1572600 |
2005-12-21 | 62.76 | 63.30 | 62.75 | 63.04 | 1789500 |
2005-12-22 | 63.04 | 63.52 | 63.00 | 63.50 | 1411500 |
2005-12-23 | 63.50 | 63.75 | 63.20 | 63.56 | 879500 |
2005-12-27 | 63.63 | 64.00 | 63.52 | 63.57 | 1391700 |
2005-12-28 | 63.57 | 63.84 | 63.35 | 63.81 | 886000 |
2005-12-29 | 63.75 | 63.89 | 63.52 | 63.52 | 850800 |
2005-12-30 | 63.27 | 63.75 | 63.23 | 63.63 | 1048300 |
2006-01-03 | 63.30 | 63.77 | 62.52 | 63.55 | 2379500 |
2006-01-04 | 63.64 | 64.75 | 63.63 | 64.48 | 2552000 |
2006-01-05 | 64.25 | 64.58 | 63.90 | 64.52 | 1747900 |
2006-01-06 | 64.40 | 65.64 | 64.35 | 65.47 | 2449100 |
2006-01-09 | 65.45 | 65.90 | 65.40 | 65.90 | 2286400 |
2006-01-10 | 65.15 | 65.94 | 65.00 | 65.94 | 1607500 |
2006-01-11 | 65.94 | 66.35 | 65.61 | 66.26 | 1788200 |
2006-01-12 | 65.96 | 66.49 | 65.45 | 66.12 | 2019200 |
2006-01-13 | 65.25 | 66.01 | 65.01 | 65.79 | 2189200 |
2006-01-17 | 65.25 | 65.96 | 65.21 | 65.72 | 1655300 |
2006-01-18 | 65.73 | 65.73 | 65.17 | 65.36 | 1745800 |
2006-01-19 | 65.25 | 65.60 | 65.00 | 65.49 | 1532200 |
2006-01-20 | 65.49 | 65.63 | 64.76 | 64.88 | 1592900 |
2006-01-23 | 65.35 | 65.83 | 65.15 | 65.40 | 1875500 |
2006-01-24 | 65.65 | 66.14 | 65.50 | 65.70 | 1845100 |
2006-01-25 | 65.70 | 65.87 | 64.94 | 65.01 | 1671900 |
2006-01-26 | 66.99 | 67.92 | 66.65 | 66.99 | 3977200 |
2006-01-27 | 66.91 | 66.99 | 66.00 | 66.18 | 2491400 |
2006-01-30 | 66.33 | 66.69 | 65.96 | 66.66 | 2806700 |
2006-01-31 | 66.20 | 68.00 | 66.20 | 67.65 | 3562200 |
2006-02-01 | 67.71 | 68.33 | 67.61 | 67.97 | 2997900 |
2006-02-02 | 67.87 | 68.25 | 67.67 | 68.12 | 2197900 |
2006-02-03 | 68.00 | 68.94 | 67.93 | 68.92 | 2493600 |
2006-02-06 | 68.48 | 70.20 | 68.40 | 70.02 | 4093600 |
2006-02-07 | 69.80 | 70.00 | 69.50 | 69.72 | 2543600 |
2006-02-08 | 69.70 | 70.06 | 69.59 | 69.94 | 1852700 |
2006-02-09 | 69.94 | 70.87 | 69.60 | 70.62 | 2097400 |
2006-02-10 | 70.37 | 71.41 | 70.32 | 71.37 | 2601600 |
2006-02-13 | 70.90 | 71.88 | 70.56 | 71.62 | 2034800 |
2006-02-14 | 71.56 | 73.00 | 71.48 | 72.67 | 4052800 |
2006-02-15 | 72.34 | 72.48 | 71.36 | 71.83 | 3085900 |
2006-02-16 | 71.42 | 71.98 | 71.42 | 71.92 | 1518300 |
2006-02-17 | 71.58 | 72.98 | 71.42 | 72.84 | 2627900 |
2006-02-21 | 72.50 | 73.26 | 71.61 | 72.98 | 2960200 |
2006-02-22 | 72.98 | 73.99 | 72.88 | 73.98 | 2552300 |
2006-02-23 | 73.50 | 73.81 | 73.11 | 73.49 | 2120200 |
2006-02-24 | 73.49 | 74.97 | 73.46 | 74.58 | 2386000 |
2006-02-27 | 74.05 | 74.66 | 74.05 | 74.06 | 2113400 |
2006-02-28 | 73.63 | 73.76 | 72.24 | 72.87 | 3020500 |
2006-03-01 | 72.68 | 73.65 | 72.63 | 73.33 | 1574400 |
2006-03-02 | 73.10 | 73.84 | 72.78 | 73.31 | 2214600 |
2006-03-03 | 73.29 | 74.37 | 72.98 | 73.50 | 2144700 |
2006-03-06 | 73.70 | 73.70 | 72.52 | 72.69 | 1642500 |
2006-03-07 | 72.38 | 73.43 | 72.25 | 73.12 | 2010500 |
2006-03-08 | 73.28 | 73.50 | 73.08 | 73.42 | 2004500 |
2006-03-09 | 73.43 | 74.17 | 73.14 | 73.59 | 2034400 |
2006-03-10 | 73.58 | 74.63 | 73.23 | 74.33 | 2170200 |
2006-03-13 | 74.33 | 74.95 | 73.50 | 73.52 | 2128400 |
2006-03-14 | 73.52 | 74.37 | 73.17 | 74.07 | 1917900 |
2006-03-15 | 74.21 | 74.64 | 73.82 | 74.22 | 1933100 |
2006-03-16 | 74.47 | 76.03 | 74.40 | 75.85 | 3812300 |
2006-03-17 | 75.95 | 76.29 | 75.63 | 75.95 | 2885300 |
2006-03-20 | 76.19 | 76.98 | 76.01 | 76.73 | 2158300 |
2006-03-21 | 76.84 | 77.78 | 76.16 | 76.30 | 2721200 |
2006-03-22 | 76.30 | 76.56 | 75.76 | 76.50 | 2832500 |
2006-03-23 | 76.50 | 76.50 | 75.60 | 75.97 | 1253400 |
2006-03-24 | 75.70 | 76.32 | 75.06 | 75.99 | 1987400 |
2006-03-27 | 75.50 | 76.04 | 75.29 | 75.93 | 1625400 |
2006-03-28 | 75.93 | 76.20 | 75.45 | 75.58 | 1620200 |
2006-03-29 | 75.57 | 75.98 | 75.34 | 75.50 | 1477100 |
2006-03-30 | 75.30 | 75.79 | 75.00 | 75.23 | 1570400 |
2006-03-31 | 75.03 | 75.54 | 74.99 | 75.13 | 2164400 |
2006-04-03 | 75.38 | 75.38 | 74.25 | 74.35 | 1771700 |
2006-04-04 | 74.15 | 75.18 | 73.10 | 75.00 | 2129500 |
2006-04-05 | 74.97 | 75.10 | 74.48 | 74.88 | 2013000 |
2006-04-06 | 74.52 | 74.79 | 74.02 | 74.48 | 1329400 |
2006-04-07 | 74.75 | 75.10 | 73.35 | 73.81 | 1633000 |
2006-04-10 | 73.78 | 74.14 | 73.46 | 73.94 | 1215800 |
2006-04-11 | 73.84 | 73.93 | 72.60 | 73.12 | 1742300 |
2006-04-12 | 73.17 | 73.40 | 72.41 | 72.82 | 1744200 |
2006-04-13 | 72.95 | 73.10 | 72.50 | 72.83 | 1036100 |
2006-04-17 | 73.18 | 73.61 | 73.00 | 73.57 | 1040500 |
2006-04-18 | 74.00 | 75.45 | 74.00 | 75.15 | 2324200 |
2006-04-19 | 75.34 | 75.99 | 75.00 | 75.98 | 1259100 |
2006-04-20 | 75.93 | 77.02 | 75.77 | 76.80 | 1799900 |
2006-04-21 | 76.99 | 77.04 | 76.23 | 77.04 | 1312900 |
2006-04-24 | 77.00 | 77.95 | 76.75 | 77.59 | 2195500 |
2006-04-25 | 77.59 | 77.62 | 75.27 | 76.20 | 2309800 |
2006-04-26 | 75.95 | 76.18 | 74.57 | 75.57 | 2912400 |
2006-04-27 | 75.10 | 76.00 | 74.65 | 75.67 | 2329800 |
2006-04-28 | 75.52 | 76.30 | 75.00 | 75.90 | 2115200 |
2006-05-01 | 76.00 | 76.99 | 75.67 | 76.98 | 1980400 |
2006-05-02 | 76.71 | 77.09 | 76.51 | 76.91 | 1787000 |
2006-05-03 | 76.91 | 76.91 | 75.88 | 75.94 | 1497200 |
2006-05-04 | 76.10 | 76.38 | 75.68 | 75.69 | 1406400 |
2006-05-05 | 76.35 | 77.00 | 76.17 | 76.39 | 1569100 |
2006-05-08 | 76.39 | 77.04 | 76.17 | 76.37 | 1515300 |
2006-05-09 | 76.37 | 76.50 | 75.51 | 75.84 | 1354200 |
2006-05-10 | 76.00 | 77.01 | 76.00 | 76.68 | 1261400 |
2006-05-11 | 76.40 | 76.83 | 76.06 | 76.23 | 1296100 |
2006-05-12 | 75.91 | 76.10 | 74.58 | 74.62 | 1642700 |
2006-05-15 | 74.87 | 75.58 | 74.70 | 75.44 | 1565200 |
2006-05-16 | 75.48 | 75.98 | 75.24 | 75.75 | 1407100 |
2006-05-17 | 74.92 | 75.10 | 73.32 | 73.32 | 1985500 |
2006-05-18 | 73.40 | 73.86 | 72.92 | 73.06 | 1641100 |
2006-05-19 | 73.25 | 74.61 | 73.06 | 74.33 | 1932200 |
2006-05-22 | 73.69 | 74.40 | 73.45 | 74.02 | 2269400 |
2006-05-23 | 74.02 | 74.15 | 72.74 | 72.74 | 1698000 |
2006-05-24 | 72.70 | 72.75 | 71.74 | 72.21 | 2745400 |
2006-05-25 | 72.50 | 72.90 | 72.34 | 72.68 | 1316100 |
2006-05-26 | 72.62 | 72.65 | 71.76 | 72.33 | 2217700 |
2006-05-30 | 71.82 | 73.25 | 71.75 | 72.62 | 1753500 |
2006-05-31 | 72.77 | 72.79 | 72.00 | 72.49 | 1703100 |
2006-06-01 | 72.15 | 73.41 | 72.15 | 73.23 | 1459400 |
2006-06-02 | 73.40 | 73.48 | 72.61 | 73.12 | 900600 |
2006-06-05 | 73.12 | 73.12 | 72.36 | 72.68 | 1487200 |
2006-06-06 | 73.00 | 73.04 | 70.75 | 70.95 | 2366200 |
2006-06-07 | 70.85 | 71.57 | 70.51 | 71.00 | 1589100 |
2006-06-08 | 71.38 | 72.76 | 70.58 | 72.62 | 2596100 |
2006-06-09 | 72.35 | 73.27 | 72.05 | 72.06 | 1631000 |
2006-06-12 | 72.00 | 72.18 | 70.80 | 70.80 | 1270800 |
2006-06-13 | 70.93 | 71.24 | 70.08 | 70.22 | 2154800 |
2006-06-14 | 69.93 | 70.32 | 69.87 | 70.00 | 2740200 |
2006-06-15 | 70.00 | 71.80 | 69.99 | 71.56 | 1632600 |
2006-06-16 | 71.20 | 71.68 | 70.92 | 71.32 | 1901500 |
2006-06-19 | 71.43 | 71.60 | 70.65 | 70.95 | 940200 |
2006-06-20 | 70.75 | 71.51 | 70.75 | 70.97 | 1357200 |
2006-06-21 | 70.88 | 71.75 | 70.80 | 71.46 | 1351800 |
2006-06-22 | 71.49 | 71.52 | 70.89 | 71.14 | 807900 |
2006-06-23 | 70.80 | 71.81 | 70.77 | 71.31 | 1235700 |
2006-06-26 | 71.50 | 71.56 | 70.96 | 71.29 | 860900 |
2006-06-27 | 71.37 | 71.68 | 70.39 | 70.42 | 1454700 |
2006-06-28 | 70.43 | 70.85 | 70.29 | 70.44 | 1338500 |
2006-06-29 | 70.75 | 71.50 | 70.50 | 71.34 | 1717800 |
2006-06-30 | 71.65 | 72.00 | 71.57 | 71.74 | 1660700 |
2006-07-03 | 72.10 | 72.56 | 72.01 | 72.50 | 885000 |
2006-07-05 | 72.86 | 73.18 | 72.42 | 72.92 | 2603100 |
2006-07-06 | 72.92 | 73.69 | 72.74 | 73.50 | 2176000 |
2006-07-07 | 73.35 | 73.85 | 72.92 | 73.22 | 1134200 |
2006-07-10 | 73.42 | 74.79 | 73.30 | 74.44 | 1692700 |
2006-07-11 | 74.35 | 75.50 | 74.12 | 75.30 | 1619700 |
2006-07-12 | 75.35 | 75.74 | 74.41 | 74.90 | 1857900 |
2006-07-13 | 74.90 | 75.22 | 74.35 | 74.73 | 2604100 |
2006-07-14 | 74.36 | 75.30 | 73.30 | 75.30 | 2495100 |
2006-07-17 | 75.30 | 75.98 | 75.00 | 75.41 | 2593200 |
2006-07-18 | 75.60 | 75.60 | 73.52 | 74.54 | 1796500 |
2006-07-19 | 74.90 | 75.95 | 74.83 | 75.37 | 1936500 |
2006-07-20 | 75.05 | 76.43 | 75.05 | 75.75 | 2011300 |
2006-07-21 | 76.10 | 76.81 | 75.51 | 75.63 | 2132900 |
2006-07-24 | 76.05 | 76.89 | 75.93 | 76.78 | 1534000 |
2006-07-25 | 78.01 | 78.60 | 76.79 | 78.47 | 3605000 |
2006-07-26 | 78.53 | 78.95 | 77.99 | 78.28 | 2908600 |
2006-07-27 | 78.29 | 79.60 | 78.10 | 79.37 | 3618700 |
2006-07-28 | 79.48 | 80.59 | 79.38 | 80.49 | 2987400 |
2006-07-31 | 80.10 | 80.29 | 79.00 | 79.68 | 2436400 |
2006-08-01 | 79.10 | 80.67 | 79.06 | 80.39 | 2018500 |
2006-08-02 | 80.99 | 81.92 | 80.67 | 81.55 | 2550800 |
2006-08-03 | 81.35 | 81.78 | 80.12 | 81.56 | 2281600 |
2006-08-04 | 81.63 | 83.54 | 81.63 | 83.54 | 4259300 |
2006-08-07 | 81.60 | 82.25 | 80.02 | 81.20 | 3237000 |
2006-08-08 | 81.68 | 83.05 | 81.38 | 83.03 | 3813100 |
2006-08-09 | 83.03 | 83.97 | 81.21 | 81.36 | 2981400 |
2006-08-10 | 81.50 | 82.60 | 81.22 | 82.40 | 2728900 |
2006-08-11 | 82.50 | 82.55 | 81.50 | 81.82 | 1372200 |
2006-08-14 | 82.73 | 83.45 | 82.23 | 83.05 | 1876500 |
2006-08-15 | 83.35 | 83.58 | 82.97 | 83.26 | 1818900 |
2006-08-16 | 83.68 | 83.88 | 83.40 | 83.87 | 2514100 |
2006-08-17 | 83.87 | 83.94 | 83.48 | 83.58 | 2286600 |
2006-08-18 | 83.33 | 83.94 | 83.33 | 83.55 | 1384300 |
2006-08-21 | 83.55 | 83.84 | 82.92 | 83.62 | 1017800 |
2006-08-22 | 83.85 | 83.94 | 82.97 | 83.04 | 1605700 |
2006-08-23 | 83.19 | 84.32 | 83.04 | 84.32 | 1618600 |
2006-08-24 | 84.30 | 84.42 | 83.44 | 83.45 | 2213600 |
2006-08-25 | 83.30 | 83.40 | 82.62 | 83.08 | 2068600 |
2006-08-28 | 83.00 | 83.94 | 83.00 | 83.92 | 1638900 |
2006-08-29 | 83.87 | 83.99 | 83.08 | 83.08 | 2028900 |
2006-08-30 | 82.11 | 82.28 | 81.41 | 82.26 | 3650500 |
2006-08-31 | 81.85 | 83.20 | 81.66 | 82.60 | 3491300 |
2006-09-01 | 83.57 | 84.28 | 82.85 | 83.68 | 3842200 |
2006-09-05 | 83.80 | 84.35 | 83.29 | 83.70 | 2040500 |
2006-09-06 | 83.70 | 83.77 | 83.03 | 83.25 | 1970800 |
2006-09-07 | 83.35 | 83.75 | 83.03 | 83.50 | 1775000 |
2006-09-08 | 83.60 | 83.93 | 83.42 | 83.42 | 1525600 |
2006-09-11 | 83.10 | 83.76 | 82.55 | 82.76 | 2291400 |
2006-09-12 | 82.75 | 82.81 | 81.16 | 81.70 | 3739700 |
2006-09-13 | 81.67 | 82.34 | 80.78 | 82.24 | 2211900 |
2006-09-14 | 82.25 | 83.28 | 82.04 | 82.76 | 1493600 |
2006-09-15 | 83.05 | 83.50 | 82.79 | 83.00 | 2501800 |
2006-09-18 | 83.25 | 83.25 | 81.84 | 81.85 | 2450700 |
2006-09-19 | 81.59 | 82.39 | 81.43 | 82.23 | 1679900 |
2006-09-20 | 82.65 | 83.30 | 82.62 | 82.85 | 1447800 |
2006-09-21 | 82.85 | 83.28 | 82.22 | 82.52 | 1986600 |
2006-09-22 | 82.73 | 83.26 | 82.51 | 82.85 | 1175500 |
2006-09-25 | 82.93 | 85.10 | 82.91 | 84.90 | 2509600 |
2006-09-26 | 85.15 | 86.15 | 85.09 | 85.44 | 2650700 |
2006-09-27 | 85.35 | 86.09 | 84.96 | 85.14 | 1876900 |
2006-09-28 | 85.40 | 85.73 | 84.84 | 85.60 | 1324500 |
2006-09-29 | 86.45 | 86.45 | 85.68 | 86.06 | 1654800 |
2006-10-02 | 86.40 | 87.39 | 86.32 | 86.95 | 1775000 |
2006-10-03 | 86.96 | 87.94 | 86.61 | 86.80 | 1721000 |
2006-10-04 | 86.80 | 87.88 | 86.66 | 87.88 | 1422400 |
2006-10-05 | 87.88 | 87.94 | 86.67 | 87.76 | 1915200 |
2006-10-06 | 87.20 | 87.53 | 86.33 | 87.38 | 1411400 |
2006-10-09 | 87.50 | 88.71 | 87.35 | 88.58 | 1831400 |
2006-10-10 | 88.35 | 88.94 | 88.07 | 88.70 | 2350000 |
2006-10-11 | 88.69 | 88.69 | 87.12 | 87.80 | 1886400 |
2006-10-12 | 88.47 | 88.68 | 88.04 | 88.56 | 2117800 |
2006-10-13 | 88.63 | 88.75 | 88.07 | 88.60 | 1372400 |
2006-10-16 | 88.44 | 88.95 | 88.12 | 88.60 | 1431900 |
2006-10-17 | 88.60 | 88.60 | 87.28 | 87.55 | 1483700 |
2006-10-18 | 87.95 | 88.40 | 87.56 | 88.09 | 1310400 |
2006-10-19 | 88.09 | 88.74 | 87.46 | 87.94 | 1530900 |
2006-10-20 | 88.11 | 88.14 | 86.37 | 87.00 | 2060900 |
2006-10-23 | 87.00 | 88.29 | 87.00 | 88.19 | 1941300 |
2006-10-24 | 89.15 | 89.89 | 88.01 | 89.11 | 2702700 |
2006-10-25 | 88.50 | 88.51 | 85.86 | 86.67 | 2929700 |
2006-10-26 | 86.40 | 86.50 | 82.70 | 85.01 | 5267200 |
2006-10-27 | 84.50 | 84.99 | 83.74 | 84.61 | 2310600 |
2006-10-30 | 85.85 | 87.34 | 85.77 | 87.03 | 2672200 |
2006-10-31 | 87.05 | 87.14 | 86.45 | 86.93 | 1774600 |
2006-11-01 | 87.15 | 87.94 | 86.90 | 87.31 | 3049400 |
2006-11-02 | 88.10 | 88.10 | 86.59 | 87.06 | 2002000 |
2006-11-03 | 87.00 | 87.27 | 86.30 | 87.00 | 1608600 |
2006-11-06 | 87.33 | 88.18 | 87.06 | 87.69 | 2948000 |
2006-11-07 | 87.60 | 88.11 | 87.27 | 87.49 | 1736000 |
2006-11-08 | 86.83 | 87.01 | 85.18 | 86.45 | 4738600 |
2006-11-09 | 86.45 | 86.75 | 85.17 | 85.37 | 2872800 |
2006-11-10 | 85.12 | 86.28 | 84.89 | 85.75 | 2237200 |
2006-11-13 | 85.51 | 87.36 | 85.51 | 86.86 | 2726200 |
2006-11-14 | 87.00 | 88.04 | 86.76 | 88.04 | 2219200 |
2006-11-15 | 88.00 | 88.96 | 87.94 | 88.54 | 1805500 |
2006-11-16 | 88.47 | 89.73 | 88.40 | 89.48 | 1372000 |
2006-11-17 | 89.28 | 89.58 | 88.93 | 89.15 | 1066100 |
2006-11-20 | 89.97 | 89.97 | 88.81 | 89.27 | 1447000 |
2006-11-21 | 89.28 | 90.05 | 88.97 | 90.05 | 1880900 |
2006-11-22 | 90.05 | 90.47 | 89.10 | 89.49 | 1188700 |
2006-11-24 | 89.35 | 89.68 | 89.15 | 89.33 | 321900 |
2006-11-27 | 88.95 | 89.09 | 87.64 | 87.82 | 1349600 |
2006-11-28 | 87.90 | 89.75 | 87.80 | 89.65 | 1743400 |
2006-11-29 | 89.60 | 90.79 | 89.24 | 90.62 | 1647000 |
2006-11-30 | 91.14 | 91.14 | 89.21 | 90.45 | 1588700 |
2006-12-01 | 90.55 | 90.93 | 90.00 | 90.35 | 1763300 |
2006-12-04 | 90.15 | 92.16 | 90.13 | 92.14 | 1392300 |
2006-12-05 | 92.29 | 92.68 | 91.49 | 92.41 | 2142500 |
2006-12-06 | 92.19 | 92.81 | 91.82 | 92.28 | 1310500 |
2006-12-07 | 92.58 | 92.67 | 91.33 | 91.64 | 1037900 |
2006-12-08 | 91.46 | 91.84 | 90.89 | 91.82 | 1088700 |
2006-12-11 | 91.45 | 91.67 | 91.06 | 91.33 | 937200 |
2006-12-12 | 91.20 | 91.36 | 90.61 | 90.92 | 1589200 |
2006-12-13 | 91.18 | 91.37 | 89.94 | 89.94 | 1753300 |
2006-12-14 | 90.72 | 90.87 | 89.95 | 90.25 | 1646100 |
2006-12-15 | 90.23 | 90.36 | 89.91 | 90.04 | 2302000 |
2006-12-18 | 90.02 | 90.53 | 89.85 | 90.18 | 1317100 |
2006-12-19 | 90.05 | 92.03 | 90.00 | 91.85 | 1288500 |
2006-12-20 | 91.85 | 92.10 | 91.43 | 91.60 | 1535000 |
2006-12-21 | 92.15 | 92.50 | 91.43 | 91.94 | 1372800 |
2006-12-22 | 92.36 | 92.44 | 91.15 | 91.70 | 770800 |
2006-12-26 | 92.14 | 92.55 | 91.77 | 92.35 | 849300 |
2006-12-27 | 92.74 | 92.95 | 92.45 | 92.95 | 756300 |
2006-12-28 | 92.81 | 93.24 | 92.19 | 92.31 | 742400 |
2006-12-29 | 92.09 | 92.68 | 91.95 | 92.07 | 911100 |
2007-01-03 | 91.60 | 92.51 | 91.51 | 91.93 | 1753900 |
2007-01-04 | 92.05 | 92.23 | 91.08 | 91.69 | 1966000 |
2007-01-05 | 91.69 | 92.57 | 91.37 | 92.02 | 1954600 |
2007-01-08 | 91.55 | 94.20 | 91.54 | 93.69 | 2002400 |
2007-01-09 | 94.03 | 94.67 | 93.25 | 93.60 | 1502800 |
2007-01-10 | 93.30 | 94.85 | 92.86 | 94.58 | 1305100 |
2007-01-11 | 94.55 | 95.76 | 94.12 | 95.66 | 1949800 |
2007-01-12 | 95.41 | 96.68 | 95.32 | 96.31 | 1761100 |
2007-01-16 | 96.05 | 97.48 | 96.03 | 97.00 | 1551800 |
2007-01-17 | 97.25 | 97.42 | 96.07 | 96.50 | 2229900 |
2007-01-18 | 96.12 | 97.38 | 96.12 | 96.80 | 1562600 |
2007-01-19 | 96.97 | 97.75 | 96.29 | 97.27 | 1578400 |
2007-01-22 | 97.28 | 97.29 | 95.60 | 96.77 | 3031700 |
2007-01-23 | 96.70 | 98.75 | 96.50 | 98.74 | 3159400 |
2007-01-24 | 98.20 | 98.21 | 96.50 | 97.14 | 3100300 |
2007-01-25 | 98.50 | 98.75 | 97.44 | 97.44 | 2715700 |
2007-01-26 | 98.75 | 98.75 | 96.21 | 96.67 | 2306300 |
2007-01-29 | 96.33 | 96.62 | 95.95 | 96.06 | 3140600 |
2007-01-30 | 96.00 | 96.36 | 95.82 | 96.24 | 1851000 |
2007-01-31 | 96.20 | 97.30 | 96.16 | 97.19 | 1893600 |
2007-02-01 | 96.90 | 98.53 | 96.72 | 98.46 | 2281900 |
2007-02-02 | 97.85 | 99.00 | 97.58 | 98.46 | 2322200 |
2007-02-05 | 98.00 | 99.38 | 97.86 | 99.08 | 1763800 |
2007-02-06 | 99.39 | 101.32 | 99.19 | 101.29 | 3627000 |
2007-02-07 | 100.92 | 101.84 | 100.67 | 101.52 | 2205500 |
2007-02-08 | 101.52 | 101.78 | 100.66 | 100.88 | 1300000 |
2007-02-09 | 100.76 | 101.59 | 100.72 | 101.16 | 1075700 |
2007-02-12 | 101.16 | 101.93 | 101.13 | 101.63 | 1690868 |
2007-02-13 | 101.64 | 102.61 | 101.52 | 102.26 | 1632297 |
2007-02-14 | 102.38 | 102.81 | 102.00 | 102.32 | 1010038 |
2007-02-15 | 102.14 | 103.46 | 102.04 | 103.34 | 1233800 |
2007-02-16 | 102.66 | 103.26 | 101.58 | 101.95 | 1854700 |
2007-02-20 | 101.70 | 102.79 | 101.45 | 102.79 | 2235300 |
2007-02-21 | 102.76 | 103.42 | 102.27 | 102.55 | 1242900 |
2007-02-22 | 103.24 | 103.50 | 101.12 | 101.55 | 3377500 |
2007-02-23 | 101.59 | 102.32 | 101.13 | 102.11 | 1631200 |
2007-02-26 | 102.07 | 102.34 | 101.00 | 101.47 | 1383621 |
2007-02-27 | 101.16 | 101.34 | 96.33 | 97.57 | 2735900 |
2007-02-28 | 96.75 | 98.84 | 95.84 | 97.26 | 3071600 |
2007-03-01 | 96.25 | 98.09 | 92.68 | 97.82 | 2382424 |
2007-03-02 | 97.66 | 97.94 | 95.44 | 95.44 | 2296700 |
2007-03-05 | 94.96 | 97.54 | 94.80 | 96.50 | 2869200 |
2007-03-06 | 96.89 | 97.52 | 96.35 | 96.90 | 1898900 |
2007-03-07 | 96.86 | 97.10 | 96.31 | 96.54 | 1256300 |
2007-03-08 | 97.40 | 97.98 | 96.72 | 97.18 | 1324800 |
2007-03-09 | 97.56 | 97.83 | 96.60 | 96.89 | 1177900 |
2007-03-12 | 96.65 | 100.02 | 96.65 | 100.00 | 2120300 |
2007-03-13 | 99.52 | 99.74 | 96.87 | 96.87 | 2067900 |
2007-03-14 | 97.09 | 98.35 | 95.95 | 98.14 | 2120300 |
2007-03-15 | 97.94 | 98.28 | 97.45 | 98.05 | 1425800 |
2007-03-16 | 98.43 | 98.47 | 97.72 | 97.80 | 1702800 |
2007-03-19 | 98.00 | 99.06 | 98.00 | 98.97 | 1150400 |
2007-03-20 | 98.60 | 98.69 | 97.75 | 98.38 | 1181000 |
2007-03-21 | 98.54 | 99.85 | 98.39 | 99.85 | 1191800 |
2007-03-22 | 99.50 | 99.59 | 97.76 | 97.91 | 1731100 |
2007-03-23 | 98.00 | 99.25 | 97.94 | 99.15 | 1305698 |
2007-03-26 | 99.16 | 99.18 | 97.50 | 98.42 | 1168698 |
2007-03-27 | 98.04 | 98.61 | 97.34 | 98.18 | 1439800 |
2007-03-28 | 97.67 | 98.17 | 96.95 | 97.18 | 1365402 |
2007-03-29 | 97.91 | 98.49 | 97.59 | 98.10 | 1338087 |
2007-03-30 | 98.34 | 98.81 | 96.72 | 97.02 | 1799300 |
2007-04-02 | 97.35 | 97.49 | 96.34 | 96.93 | 1855100 |
2007-04-03 | 97.24 | 97.60 | 96.97 | 97.28 | 2212700 |
2007-04-04 | 97.51 | 97.71 | 96.88 | 97.05 | 1718287 |
2007-04-05 | 96.75 | 97.04 | 96.51 | 96.71 | 1653600 |
2007-04-09 | 96.99 | 98.18 | 96.87 | 98.03 | 1135200 |
2007-04-10 | 98.40 | 98.64 | 97.75 | 98.05 | 787800 |
2007-04-11 | 98.21 | 98.34 | 96.40 | 96.61 | 1838910 |
2007-04-12 | 96.00 | 96.75 | 95.65 | 96.16 | 2063300 |
2007-04-13 | 96.16 | 96.35 | 95.62 | 96.24 | 1513400 |
2007-04-16 | 96.34 | 96.53 | 95.82 | 96.00 | 1671132 |
2007-04-17 | 95.99 | 96.22 | 95.65 | 95.96 | 1526000 |
2007-04-18 | 95.56 | 96.77 | 95.48 | 96.37 | 1376000 |
2007-04-19 | 96.95 | 96.95 | 95.34 | 95.63 | 1539144 |
2007-04-20 | 95.99 | 96.25 | 95.37 | 95.40 | 2975089 |
2007-04-23 | 95.42 | 97.88 | 95.42 | 97.07 | 2219800 |
2007-04-24 | 98.34 | 98.34 | 93.69 | 94.82 | 4305750 |
2007-04-25 | 94.82 | 95.85 | 94.00 | 95.50 | 3758012 |
2007-04-26 | 95.05 | 95.25 | 93.19 | 93.50 | 3251151 |
2007-04-27 | 93.81 | 96.90 | 93.75 | 96.69 | 2798900 |
2007-04-30 | 96.50 | 97.16 | 95.99 | 96.14 | 2262600 |
2007-05-01 | 96.40 | 96.53 | 95.67 | 96.23 | 1602494 |
2007-05-02 | 96.46 | 97.00 | 96.00 | 96.07 | 1646844 |
2007-05-03 | 96.48 | 96.48 | 96.05 | 96.40 | 1301150 |
2007-05-04 | 96.75 | 97.00 | 96.23 | 96.64 | 949506 |
2007-05-07 | 97.00 | 98.17 | 96.92 | 98.07 | 1696162 |
2007-05-08 | 97.76 | 98.37 | 97.12 | 98.22 | 1509700 |
2007-05-09 | 98.21 | 99.00 | 97.80 | 98.76 | 1489528 |
2007-05-10 | 98.70 | 99.47 | 98.41 | 98.60 | 2169100 |
2007-05-11 | 98.66 | 99.50 | 98.45 | 98.84 | 1460367 |
2007-05-14 | 98.68 | 99.25 | 98.30 | 99.20 | 1349000 |
2007-05-15 | 99.20 | 100.05 | 99.08 | 99.51 | 2365300 |
2007-05-16 | 99.79 | 100.10 | 99.22 | 99.64 | 1537300 |
2007-05-17 | 99.30 | 99.47 | 98.36 | 98.45 | 1381800 |
2007-05-18 | 98.60 | 98.66 | 97.93 | 98.16 | 1363200 |
2007-05-21 | 97.81 | 99.37 | 97.80 | 98.79 | 1888600 |
2007-05-22 | 97.71 | 97.71 | 94.00 | 94.22 | 4822476 |
2007-05-23 | 94.21 | 94.89 | 94.09 | 94.36 | 3216273 |
2007-05-24 | 94.75 | 96.63 | 94.55 | 96.21 | 4232500 |
2007-05-25 | 96.18 | 97.92 | 96.18 | 97.01 | 2182755 |
2007-05-29 | 97.02 | 98.43 | 96.85 | 98.30 | 2090516 |
2007-05-30 | 98.30 | 98.56 | 96.86 | 98.22 | 1921949 |
2007-05-31 | 98.62 | 98.62 | 97.21 | 98.10 | 1590200 |
2007-06-01 | 98.23 | 98.60 | 97.09 | 97.43 | 1559200 |
2007-06-04 | 96.98 | 97.41 | 96.85 | 97.20 | 1076400 |
2007-06-05 | 96.70 | 96.70 | 95.11 | 96.20 | 2225091 |
2007-06-06 | 96.19 | 96.99 | 95.95 | 96.65 | 2556500 |
2007-06-07 | 97.54 | 99.35 | 95.25 | 95.25 | 2227800 |
2007-06-08 | 95.39 | 96.89 | 95.02 | 96.89 | 1803050 |
2007-06-11 | 97.00 | 97.06 | 96.12 | 96.25 | 1440100 |
2007-06-12 | 95.80 | 95.94 | 95.17 | 95.25 | 1782300 |
2007-06-13 | 95.40 | 95.57 | 94.54 | 95.54 | 2548300 |
2007-06-14 | 95.90 | 97.46 | 95.12 | 97.21 | 1894375 |
2007-06-15 | 97.55 | 97.79 | 96.34 | 96.55 | 1865900 |
2007-06-18 | 97.10 | 97.42 | 95.21 | 95.32 | 1577300 |
2007-06-19 | 95.14 | 96.99 | 95.14 | 96.80 | 1903400 |
2007-06-20 | 96.80 | 97.06 | 95.00 | 95.09 | 1666747 |
2007-06-21 | 94.85 | 95.35 | 94.65 | 95.09 | 2235699 |
2007-06-22 | 94.93 | 95.00 | 93.14 | 93.39 | 2308595 |
2007-06-25 | 93.77 | 94.33 | 93.32 | 94.02 | 1918700 |
2007-06-26 | 94.42 | 94.90 | 93.72 | 94.19 | 2119800 |
2007-06-27 | 93.55 | 94.75 | 93.38 | 94.42 | 1594200 |
2007-06-28 | 93.58 | 94.30 | 93.06 | 93.40 | 2249853 |
2007-06-29 | 93.60 | 94.99 | 93.45 | 94.13 | 2072800 |
2007-07-02 | 94.67 | 95.38 | 94.12 | 94.66 | 1629400 |
2007-07-03 | 95.33 | 95.87 | 94.97 | 95.47 | 673600 |
2007-07-05 | 95.85 | 97.06 | 95.53 | 96.70 | 1857800 |
2007-07-06 | 96.60 | 96.96 | 96.25 | 96.63 | 1174900 |
2007-07-09 | 96.43 | 97.59 | 96.43 | 96.96 | 1148713 |
2007-07-10 | 96.35 | 96.50 | 94.18 | 94.18 | 2076489 |
2007-07-11 | 94.21 | 95.16 | 94.11 | 94.59 | 1339800 |
2007-07-12 | 95.40 | 97.39 | 94.59 | 97.14 | 1931200 |
2007-07-13 | 97.50 | 97.69 | 96.60 | 97.34 | 1281508 |
2007-07-16 | 96.80 | 97.02 | 96.12 | 96.80 | 1299200 |
2007-07-17 | 96.48 | 99.14 | 96.21 | 98.61 | 1910001 |
2007-07-18 | 98.33 | 98.77 | 96.90 | 98.49 | 2072254 |
2007-07-19 | 98.85 | 99.18 | 98.55 | 98.98 | 1561700 |
2007-07-20 | 98.14 | 99.17 | 97.28 | 97.89 | 1721500 |
2007-07-23 | 98.68 | 99.90 | 98.28 | 99.52 | 1685609 |
2007-07-24 | 102.00 | 107.33 | 100.42 | 103.09 | 8506317 |
2007-07-25 | 104.23 | 104.69 | 100.26 | 101.90 | 4656549 |
2007-07-26 | 102.39 | 104.20 | 99.35 | 100.58 | 6135475 |
2007-07-27 | 100.38 | 101.12 | 99.27 | 99.28 | 2366100 |
2007-07-30 | 100.10 | 101.63 | 99.77 | 100.50 | 3175300 |
2007-07-31 | 101.50 | 102.16 | 98.48 | 98.48 | 2843000 |
2007-08-01 | 98.87 | 102.40 | 98.55 | 101.70 | 2774942 |
2007-08-02 | 102.00 | 102.76 | 101.18 | 102.38 | 3135500 |
2007-08-03 | 101.68 | 102.61 | 99.37 | 99.37 | 2296536 |
2007-08-06 | 99.91 | 101.13 | 99.38 | 100.85 | 1937370 |
2007-08-07 | 100.20 | 100.25 | 97.65 | 98.26 | 3053956 |
2007-08-08 | 98.52 | 98.69 | 93.68 | 94.67 | 5366300 |
2007-08-09 | 94.50 | 95.60 | 91.19 | 91.36 | 7595000 |
2007-08-10 | 90.32 | 95.93 | 88.86 | 94.31 | 6693930 |
2007-08-13 | 95.64 | 99.45 | 95.64 | 98.00 | 3994400 |
2007-08-14 | 98.08 | 98.33 | 95.51 | 96.06 | 2763989 |
2007-08-15 | 96.75 | 97.17 | 94.65 | 94.83 | 2378182 |
2007-08-16 | 93.61 | 96.15 | 92.69 | 95.50 | 4047400 |
2007-08-17 | 98.48 | 98.48 | 95.28 | 96.22 | 2729200 |
2007-08-20 | 96.00 | 96.97 | 94.84 | 96.20 | 1548300 |
2007-08-21 | 95.10 | 96.61 | 94.85 | 95.51 | 1493590 |
2007-08-22 | 95.31 | 98.26 | 95.31 | 97.79 | 2522200 |
2007-08-23 | 98.00 | 98.75 | 96.28 | 96.93 | 1667100 |
2007-08-24 | 97.34 | 100.02 | 97.15 | 100.02 | 1834600 |
2007-08-27 | 99.50 | 102.50 | 99.12 | 102.41 | 2416890 |
2007-08-28 | 102.14 | 102.14 | 97.74 | 97.79 | 4124500 |
2007-08-29 | 98.61 | 99.78 | 98.51 | 99.71 | 2146500 |
2007-08-30 | 99.71 | 99.71 | 98.35 | 98.65 | 1758400 |
2007-08-31 | 99.78 | 100.33 | 98.98 | 99.14 | 1439100 |
2007-09-04 | 99.25 | 99.25 | 97.61 | 98.82 | 1787500 |
2007-09-05 | 98.56 | 99.24 | 97.39 | 98.87 | 2132600 |
2007-09-06 | 98.86 | 99.23 | 97.81 | 98.39 | 1436300 |
2007-09-07 | 97.50 | 98.25 | 96.47 | 96.64 | 2133300 |
2007-09-10 | 96.90 | 98.40 | 96.71 | 97.51 | 1708900 |
2007-09-11 | 97.88 | 98.53 | 94.97 | 97.99 | 1663200 |
2007-09-12 | 97.70 | 98.87 | 97.00 | 97.62 | 1629400 |
2007-09-13 | 98.65 | 100.16 | 98.37 | 99.64 | 2229500 |
2007-09-14 | 99.23 | 101.57 | 98.73 | 101.34 | 2251300 |
2007-09-17 | 100.34 | 101.23 | 99.07 | 99.41 | 2619900 |
2007-09-18 | 100.95 | 102.16 | 100.28 | 102.10 | 2286400 |
2007-09-19 | 101.86 | 103.39 | 100.83 | 101.19 | 2272100 |
2007-09-20 | 100.99 | 101.89 | 100.69 | 101.04 | 1660100 |
2007-09-21 | 101.99 | 103.47 | 101.04 | 103.20 | 2877000 |
2007-09-24 | 103.81 | 104.01 | 102.09 | 102.35 | 2102250 |
2007-09-25 | 102.30 | 105.12 | 102.28 | 104.96 | 2604814 |
2007-09-26 | 105.11 | 107.00 | 104.42 | 105.72 | 3564200 |
2007-09-27 | 105.59 | 106.89 | 103.81 | 106.79 | 4207050 |
2007-09-28 | 106.85 | 108.75 | 106.49 | 108.49 | 2847300 |
2007-10-01 | 108.15 | 109.86 | 108.06 | 108.74 | 3328300 |
2007-10-02 | 109.01 | 110.31 | 107.33 | 107.79 | 3313600 |
2007-10-03 | 107.11 | 107.48 | 106.64 | 106.95 | 1833200 |
2007-10-04 | 107.55 | 109.90 | 107.05 | 109.00 | 2640800 |
2007-10-05 | 109.75 | 109.99 | 108.30 | 108.70 | 1841000 |
2007-10-08 | 108.40 | 109.57 | 108.02 | 109.00 | 1342100 |
2007-10-09 | 109.17 | 111.76 | 109.01 | 111.40 | 2812900 |
2007-10-10 | 110.97 | 112.00 | 109.85 | 110.74 | 3252300 |
2007-10-11 | 111.60 | 113.74 | 111.44 | 111.88 | 2600700 |
2007-10-12 | 111.87 | 112.06 | 110.76 | 111.67 | 1729100 |
2007-10-15 | 111.97 | 112.11 | 109.57 | 110.70 | 1562700 |
2007-10-16 | 110.88 | 111.00 | 109.57 | 110.68 | 1689400 |
2007-10-17 | 111.68 | 111.68 | 108.57 | 109.93 | 2032300 |
2007-10-18 | 109.87 | 111.04 | 108.21 | 109.01 | 1758900 |
2007-10-19 | 108.46 | 108.99 | 106.00 | 106.16 | 2922200 |
2007-10-22 | 105.40 | 107.81 | 103.64 | 107.24 | 2408700 |
2007-10-23 | 107.76 | 108.39 | 106.18 | 106.97 | 2459500 |
2007-10-24 | 106.16 | 108.90 | 103.33 | 108.02 | 2437500 |
2007-10-25 | 108.40 | 111.00 | 107.75 | 110.15 | 2771500 |
2007-10-26 | 110.60 | 111.10 | 107.50 | 108.61 | 2089000 |
2007-10-29 | 108.12 | 109.74 | 108.10 | 109.24 | 1369100 |
2007-10-30 | 109.01 | 110.06 | 107.86 | 108.24 | 1720300 |
2007-10-31 | 108.83 | 110.28 | 107.75 | 110.04 | 2746800 |
2007-11-01 | 109.00 | 110.51 | 108.55 | 108.83 | 1893900 |
2007-11-02 | 110.06 | 110.85 | 108.78 | 110.12 | 1690300 |
2007-11-05 | 108.00 | 110.72 | 108.00 | 109.40 | 1790858 |
2007-11-06 | 109.42 | 109.99 | 107.79 | 109.45 | 2176044 |
2007-11-07 | 109.64 | 110.08 | 107.90 | 108.08 | 1996434 |
2007-11-08 | 107.10 | 108.89 | 105.87 | 107.18 | 2773836 |
2007-11-09 | 105.98 | 110.74 | 105.98 | 109.35 | 3166050 |
2007-11-12 | 109.38 | 110.38 | 107.65 | 108.73 | 2574713 |
2007-11-13 | 109.09 | 112.34 | 108.99 | 112.25 | 3200560 |
2007-11-14 | 113.00 | 113.00 | 110.82 | 111.90 | 3077429 |
2007-11-15 | 111.68 | 112.50 | 110.81 | 112.08 | 2405528 |
2007-11-16 | 113.00 | 113.00 | 110.05 | 111.37 | 2274451 |
2007-11-19 | 110.45 | 112.51 | 110.45 | 111.23 | 3037365 |
2007-11-20 | 111.30 | 111.70 | 108.26 | 109.87 | 3032056 |
2007-11-21 | 109.18 | 109.73 | 108.28 | 108.28 | 2295853 |
2007-11-23 | 108.78 | 111.09 | 108.17 | 111.01 | 850777 |
2007-11-26 | 110.79 | 112.04 | 107.80 | 108.17 | 1939414 |
2007-11-27 | 108.51 | 109.80 | 107.22 | 108.24 | 2871275 |
2007-11-28 | 109.27 | 111.56 | 108.00 | 111.23 | 2461716 |
2007-11-29 | 110.65 | 112.93 | 109.91 | 112.00 | 2075604 |
2007-11-30 | 113.12 | 113.50 | 110.13 | 110.67 | 2282847 |
2007-12-03 | 111.45 | 111.93 | 109.77 | 109.78 | 2252413 |
2007-12-04 | 109.34 | 110.71 | 108.96 | 109.12 | 2065109 |
2007-12-05 | 109.91 | 111.25 | 108.81 | 109.14 | 1886151 |
2007-12-06 | 109.10 | 110.52 | 107.78 | 110.37 | 2072235 |
2007-12-07 | 110.35 | 111.36 | 109.75 | 111.01 | 1456932 |
2007-12-10 | 111.54 | 111.54 | 109.82 | 110.72 | 1250161 |
2007-12-11 | 110.80 | 111.50 | 107.53 | 107.76 | 1833456 |
2007-12-12 | 108.01 | 109.70 | 107.32 | 108.31 | 3086437 |
2007-12-13 | 107.74 | 109.78 | 107.74 | 109.29 | 1717207 |
2007-12-14 | 108.50 | 111.13 | 108.30 | 110.48 | 1957600 |
2007-12-17 | 109.78 | 110.74 | 108.78 | 108.91 | 2100079 |
2007-12-18 | 109.48 | 110.21 | 107.50 | 108.18 | 2603971 |
2007-12-19 | 108.94 | 108.94 | 107.03 | 108.25 | 2377348 |
2007-12-20 | 108.82 | 108.82 | 106.33 | 107.72 | 1835140 |
2007-12-21 | 108.76 | 110.53 | 108.36 | 110.48 | 2321769 |
2007-12-24 | 110.01 | 111.68 | 110.01 | 111.28 | 456771 |
2007-12-26 | 111.00 | 111.46 | 108.90 | 109.53 | 981976 |
2007-12-27 | 109.30 | 109.43 | 107.54 | 107.72 | 1209579 |
2007-12-28 | 107.56 | 108.84 | 106.35 | 106.78 | 1491259 |
2007-12-31 | 106.31 | 107.25 | 105.26 | 105.26 | 1329426 |
2008-01-02 | 105.77 | 107.20 | 104.94 | 105.35 | 2752841 |
2008-01-03 | 105.49 | 108.81 | 104.71 | 107.93 | 2435977 |
2008-01-04 | 107.23 | 107.37 | 105.63 | 106.50 | 2319051 |
2008-01-07 | 107.36 | 107.94 | 104.93 | 106.26 | 2749415 |
2008-01-08 | 106.26 | 108.21 | 106.17 | 106.30 | 3160414 |
2008-01-09 | 106.88 | 108.77 | 106.42 | 108.53 | 2602343 |
2008-01-10 | 107.93 | 109.88 | 107.32 | 108.54 | 2639579 |
2008-01-11 | 107.58 | 110.25 | 107.50 | 109.46 | 3116996 |
2008-01-14 | 110.12 | 110.12 | 107.15 | 108.09 | 2724433 |
2008-01-15 | 106.97 | 108.63 | 106.38 | 106.81 | 3033553 |
2008-01-16 | 106.11 | 107.10 | 105.16 | 105.86 | 3042438 |
2008-01-17 | 105.97 | 107.12 | 101.93 | 102.15 | 3592579 |
2008-01-18 | 102.65 | 104.33 | 101.07 | 101.88 | 3291130 |
2008-01-22 | 97.01 | 102.18 | 90.44 | 101.02 | 4440441 |
2008-01-23 | 98.31 | 102.04 | 97.06 | 101.69 | 3977025 |
2008-01-24 | 102.74 | 106.81 | 102.11 | 105.90 | 3713506 |
2008-01-25 | 107.07 | 107.07 | 104.97 | 105.49 | 3280101 |
2008-01-28 | 105.43 | 107.05 | 105.43 | 106.87 | 2839352 |
2008-01-29 | 107.02 | 107.47 | 105.90 | 106.44 | 1993248 |
2008-01-30 | 106.92 | 108.45 | 106.27 | 106.34 | 2171899 |
2008-01-31 | 105.31 | 108.35 | 104.60 | 108.11 | 2894035 |
2008-02-01 | 108.17 | 109.80 | 106.87 | 108.12 | 2658154 |
2008-02-04 | 108.15 | 110.15 | 106.01 | 109.78 | 2666678 |
2008-02-05 | 109.35 | 109.66 | 107.14 | 107.77 | 2364851 |
2008-02-06 | 108.72 | 108.72 | 105.18 | 105.60 | 2370478 |
2008-02-07 | 104.95 | 106.94 | 104.62 | 105.83 | 2980939 |
2008-02-08 | 105.82 | 106.26 | 104.76 | 105.76 | 1725788 |
2008-02-11 | 105.54 | 107.79 | 105.53 | 107.61 | 1583300 |
2008-02-12 | 108.06 | 108.06 | 106.60 | 107.21 | 2208866 |
2008-02-13 | 107.21 | 109.15 | 107.01 | 108.87 | 1871323 |
2008-02-14 | 108.74 | 109.50 | 106.60 | 107.10 | 1293221 |
2008-02-15 | 107.07 | 107.52 | 105.00 | 105.76 | 2095563 |
2008-02-19 | 106.76 | 108.00 | 105.81 | 107.34 | 1814758 |
2008-02-20 | 106.61 | 107.32 | 105.85 | 107.07 | 1270297 |
2008-02-21 | 107.24 | 107.94 | 104.74 | 105.00 | 2958701 |
2008-02-22 | 105.27 | 105.51 | 103.17 | 105.12 | 1678566 |
2008-02-25 | 105.39 | 106.64 | 104.28 | 106.63 | 1749444 |
2008-02-26 | 105.90 | 106.45 | 105.33 | 105.95 | 1712739 |
2008-02-27 | 105.40 | 106.72 | 105.11 | 105.36 | 1693766 |
2008-02-28 | 104.65 | 105.80 | 103.65 | 105.16 | 1833423 |
2008-02-29 | 104.00 | 104.33 | 102.87 | 103.20 | 1958828 |
2008-03-03 | 103.27 | 104.00 | 102.41 | 104.00 | 1731001 |
2008-03-04 | 102.60 | 104.09 | 102.13 | 103.72 | 1872867 |
2008-03-05 | 103.60 | 104.90 | 102.89 | 104.71 | 2059394 |
2008-03-06 | 103.40 | 104.93 | 103.40 | 104.15 | 1927584 |
2008-03-07 | 103.13 | 104.60 | 102.77 | 103.18 | 1736300 |
2008-03-10 | 102.29 | 103.01 | 100.15 | 100.32 | 2369790 |
2008-03-11 | 100.06 | 101.70 | 99.37 | 101.66 | 3281799 |
2008-03-12 | 102.00 | 102.18 | 100.12 | 100.45 | 1985286 |
2008-03-13 | 99.55 | 101.40 | 98.50 | 101.11 | 2132630 |
2008-03-14 | 101.98 | 102.68 | 99.01 | 100.54 | 2891686 |
2008-03-17 | 98.35 | 101.11 | 98.35 | 100.05 | 3285283 |
2008-03-18 | 101.75 | 101.75 | 99.91 | 101.55 | 3537992 |
2008-03-19 | 101.84 | 103.25 | 100.71 | 100.71 | 2353194 |
2008-03-20 | 100.85 | 101.85 | 98.45 | 100.05 | 3448803 |
2008-03-24 | 100.26 | 101.31 | 99.77 | 100.78 | 1710823 |
2008-03-25 | 101.27 | 102.29 | 100.00 | 102.00 | 1363786 |
2008-03-26 | 101.67 | 101.67 | 100.56 | 101.23 | 1361213 |
2008-03-27 | 101.60 | 101.60 | 99.90 | 100.04 | 1336534 |
2008-03-28 | 100.38 | 100.89 | 99.76 | 100.18 | 1552195 |
2008-03-31 | 100.34 | 100.61 | 98.44 | 99.30 | 2439310 |
2008-04-01 | 99.96 | 101.51 | 99.28 | 101.33 | 2039937 |
2008-04-02 | 101.22 | 102.00 | 100.03 | 100.21 | 2501448 |
2008-04-03 | 99.81 | 100.12 | 98.50 | 99.03 | 3389418 |
2008-04-04 | 99.54 | 101.34 | 99.00 | 100.81 | 2384782 |
2008-04-07 | 101.58 | 102.83 | 101.07 | 102.25 | 2555205 |
2008-04-08 | 102.25 | 104.14 | 102.25 | 103.49 | 2658367 |
2008-04-09 | 103.40 | 104.21 | 102.56 | 103.11 | 1530968 |
2008-04-10 | 103.32 | 103.32 | 102.35 | 102.81 | 1257923 |
2008-04-11 | 102.45 | 103.70 | 101.88 | 103.01 | 1492113 |
2008-04-14 | 102.77 | 104.08 | 102.77 | 103.32 | 1305377 |
2008-04-15 | 104.18 | 104.18 | 101.91 | 103.11 | 1955997 |
2008-04-16 | 103.12 | 104.65 | 103.00 | 104.65 | 2064854 |
2008-04-17 | 104.14 | 105.15 | 104.00 | 104.36 | 1303603 |
2008-04-18 | 105.69 | 106.46 | 105.09 | 106.24 | 1714796 |
2008-04-21 | 106.16 | 106.60 | 104.81 | 106.57 | 1482585 |
2008-04-22 | 103.88 | 105.25 | 103.18 | 103.79 | 2116257 |
2008-04-23 | 103.99 | 108.00 | 103.79 | 107.88 | 2638086 |
2008-04-24 | 107.17 | 107.53 | 105.87 | 106.60 | 1681153 |
2008-04-25 | 106.89 | 107.98 | 106.19 | 107.63 | 1203147 |
2008-04-28 | 107.01 | 108.31 | 106.41 | 106.65 | 1562476 |
2008-04-29 | 106.31 | 107.08 | 105.55 | 105.89 | 1510019 |
2008-04-30 | 106.15 | 107.29 | 105.59 | 106.04 | 1572331 |
2008-05-01 | 105.76 | 107.83 | 105.76 | 107.72 | 1428269 |
2008-05-02 | 108.45 | 108.45 | 105.78 | 106.93 | 1729170 |
2008-05-05 | 106.46 | 107.89 | 106.07 | 106.62 | 1691382 |
2008-05-06 | 106.23 | 106.95 | 105.70 | 106.53 | 1333973 |
2008-05-07 | 106.38 | 107.18 | 105.01 | 105.92 | 2051665 |
2008-05-08 | 106.11 | 106.55 | 105.31 | 105.84 | 1300476 |
2008-05-09 | 105.50 | 106.28 | 104.94 | 105.84 | 950304 |
2008-05-12 | 105.84 | 107.05 | 105.53 | 106.97 | 1100932 |
2008-05-13 | 107.23 | 108.66 | 107.23 | 108.50 | 1742152 |
2008-05-14 | 108.70 | 110.00 | 108.50 | 108.71 | 1853845 |
2008-05-15 | 108.98 | 109.23 | 108.08 | 109.06 | 1421244 |
2008-05-16 | 109.51 | 109.65 | 108.09 | 109.16 | 1778819 |
2008-05-19 | 108.98 | 110.60 | 108.50 | 109.94 | 1726196 |
2008-05-20 | 109.63 | 109.97 | 108.33 | 109.09 | 1489640 |
2008-05-21 | 109.08 | 109.99 | 106.82 | 106.95 | 1496553 |
2008-05-22 | 106.89 | 107.70 | 106.60 | 107.09 | 1173250 |
2008-05-23 | 107.25 | 108.67 | 106.95 | 107.42 | 1331026 |
2008-05-27 | 107.27 | 108.43 | 106.79 | 107.35 | 998776 |
2008-05-28 | 107.29 | 108.21 | 106.94 | 107.69 | 1639367 |
2008-05-29 | 107.70 | 108.91 | 106.32 | 108.61 | 1921660 |
2008-05-30 | 108.72 | 109.88 | 108.42 | 109.44 | 1804032 |
2008-06-02 | 109.23 | 109.87 | 108.09 | 109.16 | 1755138 |
2008-06-03 | 109.75 | 109.75 | 107.29 | 107.83 | 2360301 |
2008-06-04 | 107.32 | 109.09 | 107.32 | 108.49 | 1696012 |
2008-06-05 | 108.46 | 108.49 | 106.53 | 107.67 | 2504988 |
2008-06-06 | 106.98 | 106.98 | 103.70 | 103.75 | 3129878 |
2008-06-09 | 104.38 | 104.38 | 101.75 | 102.65 | 2801822 |
2008-06-10 | 102.12 | 104.05 | 101.67 | 102.98 | 1920945 |
2008-06-11 | 102.56 | 103.97 | 102.47 | 102.69 | 1794454 |
2008-06-12 | 102.99 | 105.37 | 102.69 | 102.79 | 1962982 |
2008-06-13 | 103.50 | 104.12 | 102.76 | 104.07 | 1961938 |
2008-06-16 | 102.40 | 103.79 | 102.31 | 102.55 | 1949079 |
2008-06-17 | 102.55 | 103.40 | 101.39 | 101.59 | 1437584 |
2008-06-18 | 101.15 | 102.44 | 100.72 | 100.96 | 1456904 |
2008-06-19 | 101.44 | 103.91 | 100.75 | 103.34 | 1829209 |
2008-06-20 | 102.98 | 103.34 | 101.24 | 102.07 | 2148345 |
2008-06-23 | 102.70 | 104.34 | 102.04 | 104.13 | 2122355 |
2008-06-24 | 103.55 | 104.84 | 103.55 | 103.94 | 1844489 |
2008-06-25 | 104.12 | 105.00 | 103.70 | 103.83 | 2661728 |
2008-06-26 | 103.24 | 103.61 | 99.50 | 99.50 | 2699710 |
2008-06-27 | 99.80 | 100.77 | 99.37 | 99.62 | 3265578 |
2008-06-30 | 99.65 | 99.75 | 97.80 | 98.66 | 3720472 |
2008-07-01 | 99.02 | 101.49 | 98.91 | 101.09 | 2881101 |
2008-07-02 | 101.55 | 102.28 | 100.07 | 100.30 | 1956017 |
2008-07-03 | 100.94 | 101.88 | 100.76 | 101.48 | 1659363 |
2008-07-07 | 101.71 | 103.66 | 101.37 | 102.62 | 3525010 |
2008-07-08 | 102.72 | 104.27 | 102.26 | 103.81 | 3712860 |
2008-07-09 | 104.13 | 104.13 | 102.31 | 102.31 | 2873842 |
2008-07-10 | 102.31 | 103.64 | 101.77 | 103.51 | 2665748 |
2008-07-11 | 102.54 | 103.73 | 101.50 | 102.68 | 2932839 |
2008-07-14 | 103.51 | 103.51 | 100.62 | 101.99 | 2145392 |
2008-07-15 | 101.38 | 102.74 | 100.78 | 101.65 | 3040712 |
2008-07-16 | 101.25 | 102.05 | 98.73 | 100.74 | 4298241 |
2008-07-17 | 100.81 | 101.48 | 98.01 | 100.26 | 3685806 |
2008-07-18 | 100.24 | 101.39 | 99.74 | 100.99 | 2327398 |
2008-07-21 | 100.82 | 102.34 | 100.40 | 101.59 | 2621596 |
2008-07-22 | 100.83 | 104.93 | 100.83 | 103.88 | 4131456 |
2008-07-23 | 103.90 | 107.43 | 103.42 | 106.84 | 2863446 |
2008-07-24 | 106.89 | 106.89 | 104.44 | 104.75 | 2716494 |
2008-07-25 | 105.54 | 105.80 | 104.50 | 104.62 | 1685372 |
2008-07-28 | 104.60 | 105.49 | 103.05 | 103.35 | 2653260 |
2008-07-29 | 102.78 | 104.50 | 102.78 | 103.92 | 1929232 |
2008-07-30 | 104.39 | 106.38 | 103.39 | 104.13 | 2264296 |
2008-07-31 | 103.68 | 105.75 | 103.40 | 104.33 | 1976268 |
2008-08-01 | 104.50 | 105.15 | 102.86 | 103.97 | 1688185 |
2008-08-04 | 104.00 | 105.75 | 103.73 | 104.60 | 1271126 |
2008-08-05 | 105.49 | 108.13 | 105.06 | 108.10 | 2648629 |
2008-08-06 | 107.90 | 107.98 | 106.16 | 107.39 | 2564809 |
2008-08-07 | 106.91 | 108.60 | 106.50 | 108.29 | 2253830 |
2008-08-08 | 107.95 | 112.06 | 107.60 | 112.06 | 3093689 |
2008-08-11 | 111.74 | 113.01 | 110.07 | 112.88 | 4044950 |
2008-08-12 | 112.82 | 114.41 | 111.98 | 114.39 | 4132396 |
2008-08-13 | 113.95 | 114.80 | 111.09 | 112.97 | 4197770 |
2008-08-14 | 112.55 | 113.72 | 111.02 | 113.18 | 2956759 |
2008-08-15 | 113.38 | 117.04 | 113.29 | 116.67 | 4938476 |
2008-08-18 | 116.73 | 116.73 | 114.02 | 115.25 | 3168910 |
2008-08-19 | 114.51 | 116.05 | 114.51 | 115.74 | 2727769 |
2008-08-20 | 115.81 | 115.81 | 113.02 | 114.25 | 4144768 |
2008-08-21 | 113.76 | 115.39 | 112.55 | 115.04 | 2237990 |
2008-08-22 | 115.35 | 115.98 | 114.24 | 115.77 | 2390407 |
2008-08-25 | 115.03 | 115.41 | 113.64 | 114.26 | 1679418 |
2008-08-26 | 114.53 | 115.69 | 113.69 | 115.59 | 1949385 |
2008-08-27 | 115.15 | 116.30 | 115.07 | 115.90 | 1845295 |
2008-08-28 | 116.03 | 120.30 | 115.80 | 119.59 | 3542063 |
2008-08-29 | 119.18 | 119.18 | 116.09 | 116.44 | 3841407 |
2008-09-02 | 117.60 | 118.18 | 116.17 | 117.44 | 3641561 |
2008-09-03 | 117.07 | 118.19 | 115.66 | 116.40 | 2291853 |
2008-09-04 | 115.81 | 116.00 | 112.95 | 113.82 | 2671575 |
2008-09-05 | 112.88 | 116.34 | 112.52 | 115.72 | 3306260 |
2008-09-08 | 118.01 | 119.95 | 115.55 | 117.83 | 2938265 |
2008-09-09 | 119.00 | 119.82 | 115.84 | 115.89 | 3019500 |
2008-09-10 | 116.37 | 116.37 | 113.80 | 114.09 | 3220033 |
2008-09-11 | 113.23 | 115.22 | 110.26 | 115.10 | 2328408 |
2008-09-12 | 115.00 | 117.27 | 114.45 | 117.27 | 2264331 |
2008-09-15 | 115.31 | 117.19 | 110.88 | 111.69 | 6069623 |
2008-09-16 | 110.09 | 113.30 | 106.12 | 112.03 | 5852809 |
2008-09-17 | 110.37 | 112.33 | 106.02 | 106.03 | 3924948 |
2008-09-18 | 106.74 | 114.89 | 106.51 | 113.82 | 4961307 |
2008-09-19 | 117.50 | 117.50 | 108.20 | 110.88 | 5833987 |
2008-09-22 | 109.76 | 111.50 | 106.20 | 108.20 | 2823036 |
2008-09-23 | 108.25 | 109.86 | 106.01 | 107.53 | 2678010 |
2008-09-24 | 107.66 | 109.11 | 106.58 | 107.65 | 1899362 |
2008-09-25 | 108.71 | 111.65 | 107.90 | 110.51 | 2357190 |
2008-09-26 | 109.37 | 112.87 | 107.01 | 112.55 | 2092539 |
2008-09-29 | 111.32 | 115.01 | 107.55 | 109.98 | 3425324 |
2008-09-30 | 110.26 | 112.31 | 108.19 | 109.67 | 3572696 |
2008-10-01 | 108.90 | 109.70 | 107.49 | 108.85 | 2879435 |
2008-10-02 | 108.20 | 109.61 | 102.87 | 104.27 | 3982257 |
2008-10-03 | 105.57 | 107.32 | 104.66 | 105.01 | 2879545 |
2008-10-06 | 103.31 | 105.12 | 101.35 | 102.62 | 3407036 |
2008-10-07 | 103.80 | 105.82 | 99.00 | 99.00 | 5151951 |
2008-10-08 | 97.02 | 101.48 | 96.00 | 98.00 | 5655520 |
2008-10-09 | 98.25 | 100.12 | 91.66 | 92.00 | 4987555 |
2008-10-10 | 88.90 | 94.08 | 81.76 | 87.48 | 8172664 |
2008-10-13 | 89.52 | 90.52 | 87.91 | 90.26 | 4474795 |
2008-10-14 | 93.40 | 96.85 | 92.19 | 95.77 | 4772916 |
2008-10-15 | 95.94 | 95.94 | 86.80 | 87.47 | 3067985 |
2008-10-16 | 95.24 | 95.24 | 84.81 | 92.61 | 3543539 |
2008-10-17 | 90.26 | 94.75 | 87.75 | 90.75 | 3212789 |
2008-10-20 | 91.99 | 94.09 | 90.63 | 93.22 | 3701762 |
2008-10-21 | 89.34 | 90.75 | 84.06 | 84.19 | 7339138 |
2008-10-22 | 82.91 | 84.98 | 78.33 | 79.77 | 5796331 |
2008-10-23 | 79.94 | 81.41 | 75.36 | 79.64 | 5599366 |
2008-10-24 | 75.01 | 79.65 | 75.01 | 75.84 | 3952926 |
2008-10-27 | 75.27 | 76.21 | 72.40 | 72.64 | 4722868 |
2008-10-28 | 73.87 | 80.49 | 73.44 | 80.28 | 4336485 |
2008-10-29 | 80.30 | 82.42 | 78.34 | 78.61 | 3465478 |
2008-10-30 | 80.71 | 83.37 | 78.81 | 82.18 | 3302366 |
2008-10-31 | 82.15 | 85.86 | 80.86 | 85.05 | 3922826 |
2008-11-03 | 84.95 | 85.63 | 83.04 | 83.98 | 2411603 |
2008-11-04 | 85.49 | 86.38 | 84.28 | 85.91 | 2948726 |
2008-11-05 | 86.32 | 86.67 | 83.19 | 84.39 | 3043693 |
2008-11-06 | 83.50 | 84.00 | 76.22 | 76.82 | 4631027 |
2008-11-07 | 77.18 | 79.42 | 75.70 | 78.75 | 2508112 |
2008-11-10 | 80.27 | 81.25 | 76.33 | 77.51 | 2628553 |
2008-11-11 | 76.01 | 76.72 | 73.60 | 74.41 | 3060834 |
2008-11-12 | 73.42 | 73.87 | 71.19 | 71.70 | 2317195 |
2008-11-13 | 71.96 | 75.23 | 68.82 | 75.21 | 3340656 |
2008-11-14 | 73.69 | 76.77 | 71.64 | 72.26 | 2782613 |
2008-11-17 | 71.24 | 73.16 | 69.87 | 70.99 | 1987912 |
2008-11-18 | 70.71 | 73.92 | 70.01 | 73.12 | 3964063 |
2008-11-19 | 73.54 | 74.97 | 68.81 | 69.33 | 2576354 |
2008-11-20 | 68.78 | 72.09 | 67.38 | 67.97 | 4021204 |
2008-11-21 | 68.07 | 72.98 | 68.07 | 72.68 | 4106326 |
2008-11-24 | 73.68 | 74.42 | 71.41 | 72.74 | 2754745 |
2008-11-25 | 74.13 | 75.02 | 71.15 | 73.03 | 3452927 |
2008-11-26 | 71.54 | 73.55 | 70.28 | 73.53 | 2046381 |
2008-11-28 | 73.70 | 77.11 | 73.28 | 77.11 | 1258860 |
2008-12-01 | 76.42 | 76.79 | 70.98 | 71.07 | 2892810 |
2008-12-02 | 72.13 | 74.83 | 71.05 | 73.63 | 3252485 |
2008-12-03 | 73.70 | 77.11 | 72.10 | 76.91 | 3971882 |
2008-12-04 | 76.00 | 78.87 | 75.12 | 77.15 | 3671802 |
2008-12-05 | 76.35 | 80.62 | 74.69 | 80.19 | 3718429 |
2008-12-08 | 81.46 | 83.36 | 80.19 | 81.65 | 2939102 |
2008-12-09 | 80.75 | 82.84 | 80.10 | 80.77 | 3089958 |
2008-12-10 | 80.56 | 82.00 | 77.84 | 79.19 | 2848714 |
2008-12-11 | 78.96 | 79.51 | 75.78 | 76.20 | 4117568 |
2008-12-12 | 74.83 | 77.88 | 74.20 | 77.80 | 2788072 |
2008-12-15 | 78.23 | 78.23 | 74.24 | 75.86 | 3002006 |
2008-12-16 | 76.30 | 78.50 | 74.57 | 78.41 | 3417447 |
2008-12-17 | 77.14 | 79.88 | 76.34 | 78.91 | 1923758 |
2008-12-18 | 79.10 | 80.49 | 78.21 | 78.64 | 2016046 |
2008-12-19 | 79.25 | 81.49 | 77.78 | 80.01 | 4692256 |
2008-12-22 | 79.90 | 79.90 | 77.52 | 78.92 | 2175697 |
2008-12-23 | 79.28 | 79.82 | 78.00 | 78.28 | 1597616 |
2008-12-24 | 78.21 | 79.84 | 77.72 | 79.22 | 468557 |
2008-12-26 | 79.15 | 81.52 | 78.89 | 81.11 | 1023894 |
2008-12-29 | 81.00 | 81.68 | 79.86 | 80.54 | 1262974 |
2008-12-30 | 81.10 | 84.31 | 80.79 | 84.29 | 1705431 |
2008-12-31 | 84.29 | 84.97 | 83.93 | 84.08 | 1562738 |
2009-01-02 | 84.34 | 85.90 | 82.01 | 85.55 | 1696714 |
2009-01-05 | 85.29 | 85.35 | 82.84 | 83.85 | 2472722 |
2009-01-06 | 85.21 | 85.22 | 83.28 | 84.10 | 2860452 |
2009-01-07 | 83.33 | 83.33 | 81.21 | 81.83 | 2860416 |
2009-01-08 | 81.31 | 81.45 | 79.79 | 80.81 | 2966054 |
2009-01-09 | 81.26 | 81.88 | 79.69 | 80.76 | 2868747 |
2009-01-12 | 80.75 | 81.08 | 79.10 | 79.66 | 2183610 |
2009-01-13 | 79.34 | 80.65 | 77.69 | 80.25 | 3246641 |
2009-01-14 | 79.45 | 80.84 | 77.88 | 78.80 | 3673866 |
2009-01-15 | 78.56 | 79.53 | 77.33 | 79.48 | 3103673 |
2009-01-16 | 80.73 | 82.57 | 79.97 | 82.16 | 3449340 |
2009-01-20 | 81.64 | 82.36 | 78.04 | 78.63 | 2957282 |
2009-01-21 | 79.61 | 80.18 | 78.00 | 80.03 | 2758079 |
2009-01-22 | 77.95 | 85.59 | 76.70 | 85.08 | 6176358 |
2009-01-23 | 83.55 | 84.09 | 80.19 | 80.98 | 5824267 |
2009-01-26 | 80.72 | 83.19 | 80.27 | 82.52 | 3279485 |
2009-01-27 | 83.12 | 83.60 | 80.45 | 82.48 | 2894149 |
2009-01-28 | 83.72 | 84.00 | 81.35 | 82.57 | 2569744 |
2009-01-29 | 82.47 | 83.72 | 81.81 | 83.11 | 2505284 |
2009-01-30 | 82.91 | 83.99 | 81.44 | 82.04 | 2438412 |
2009-02-02 | 81.00 | 81.00 | 77.84 | 79.18 | 3852882 |
2009-02-03 | 79.89 | 80.58 | 76.84 | 79.90 | 4093388 |
2009-02-04 | 79.97 | 82.39 | 79.86 | 81.06 | 2541965 |
2009-02-05 | 80.40 | 82.46 | 79.10 | 81.62 | 2781920 |
2009-02-06 | 81.13 | 81.37 | 77.55 | 79.37 | 6036573 |
2009-02-09 | 79.37 | 81.62 | 79.10 | 81.50 | 3751526 |
2009-02-10 | 80.81 | 81.75 | 77.43 | 77.99 | 3957660 |
2009-02-11 | 78.88 | 79.12 | 77.11 | 77.49 | 2779778 |
2009-02-12 | 77.04 | 77.42 | 75.00 | 77.38 | 3804027 |
2009-02-13 | 76.98 | 79.44 | 76.26 | 78.47 | 3045778 |
2009-02-17 | 76.81 | 76.81 | 74.53 | 75.64 | 2848731 |
2009-02-18 | 75.99 | 78.42 | 74.98 | 77.03 | 3980802 |
2009-02-19 | 77.77 | 77.85 | 76.57 | 77.16 | 3304863 |
2009-02-20 | 75.46 | 78.49 | 75.31 | 77.75 | 4162147 |
2009-02-23 | 77.58 | 77.90 | 73.70 | 73.87 | 3235606 |
2009-02-24 | 74.32 | 75.26 | 72.73 | 74.44 | 3256530 |
2009-02-25 | 73.93 | 73.98 | 69.67 | 70.46 | 5704658 |
2009-02-26 | 70.90 | 71.50 | 68.73 | 68.93 | 3600811 |
2009-02-27 | 67.44 | 67.72 | 63.11 | 63.11 | 7544938 |
2009-03-02 | 60.63 | 61.88 | 59.69 | 59.96 | 6767533 |
2009-03-03 | 60.09 | 61.50 | 58.43 | 59.35 | 6494823 |
2009-03-04 | 60.69 | 63.23 | 59.71 | 61.95 | 6697460 |
2009-03-05 | 60.63 | 61.50 | 59.29 | 59.91 | 5193367 |
2009-03-06 | 60.02 | 61.12 | 57.41 | 58.85 | 3970683 |
2009-03-09 | 58.18 | 59.40 | 57.55 | 58.24 | 3073129 |
2009-03-10 | 59.10 | 59.50 | 57.96 | 59.01 | 4987577 |
2009-03-11 | 59.35 | 60.00 | 57.96 | 58.18 | 4016246 |
2009-03-12 | 58.18 | 61.38 | 57.74 | 61.02 | 5404465 |
2009-03-13 | 61.41 | 62.00 | 60.46 | 61.20 | 4028706 |
2009-03-16 | 61.55 | 65.79 | 60.94 | 64.61 | 4718801 |
2009-03-17 | 64.65 | 65.74 | 63.20 | 65.66 | 3099899 |
2009-03-18 | 65.41 | 67.88 | 64.16 | 66.84 | 3206888 |
2009-03-19 | 67.62 | 68.82 | 66.00 | 68.22 | 4269724 |
2009-03-20 | 68.27 | 69.78 | 67.45 | 67.78 | 4196783 |
2009-03-23 | 68.90 | 69.83 | 67.35 | 69.14 | 3413054 |
2009-03-24 | 68.54 | 70.06 | 68.09 | 68.09 | 3892407 |
2009-03-25 | 68.97 | 69.84 | 67.07 | 68.48 | 3556668 |
2009-03-26 | 68.89 | 72.83 | 68.89 | 72.67 | 4025886 |
2009-03-27 | 71.97 | 72.78 | 70.74 | 71.28 | 3603700 |
2009-03-30 | 69.71 | 70.28 | 68.34 | 69.01 | 3003628 |
2009-03-31 | 69.27 | 70.63 | 67.29 | 69.03 | 3500081 |
2009-04-01 | 67.53 | 69.04 | 66.40 | 67.59 | 4311004 |
2009-04-02 | 68.91 | 70.49 | 68.59 | 69.17 | 3669696 |
2009-04-03 | 68.98 | 69.50 | 65.72 | 67.31 | 5308804 |
2009-04-06 | 66.87 | 73.47 | 65.21 | 73.28 | 12103121 |
2009-04-07 | 71.99 | 75.80 | 71.85 | 73.79 | 8493440 |
2009-04-08 | 73.93 | 74.18 | 72.02 | 72.70 | 3424485 |
2009-04-09 | 74.02 | 74.59 | 72.45 | 73.32 | 2679982 |
2009-04-13 | 72.64 | 74.23 | 72.25 | 73.79 | 2931188 |
2009-04-14 | 73.31 | 73.88 | 72.00 | 72.91 | 2519020 |
2009-04-15 | 72.46 | 74.41 | 72.27 | 74.33 | 2677708 |
2009-04-16 | 74.83 | 78.22 | 74.29 | 77.58 | 4494782 |
2009-04-17 | 77.64 | 78.03 | 76.53 | 76.94 | 3099341 |
2009-04-20 | 76.10 | 76.66 | 75.01 | 75.73 | 2462011 |
2009-04-21 | 76.00 | 77.50 | 75.21 | 76.04 | 3159345 |
2009-04-22 | 74.72 | 76.75 | 74.52 | 74.85 | 3231076 |
2009-04-23 | 75.73 | 77.45 | 74.32 | 77.36 | 2807407 |
2009-04-24 | 77.41 | 77.55 | 76.28 | 77.08 | 1947452 |
2009-04-27 | 76.45 | 79.10 | 75.68 | 78.06 | 2110390 |
2009-04-28 | 77.13 | 78.04 | 76.73 | 77.13 | 1804531 |
2009-04-29 | 78.03 | 80.06 | 77.89 | 79.08 | 1534199 |
2009-04-30 | 79.56 | 80.63 | 77.64 | 78.53 | 2388192 |
2009-05-01 | 78.67 | 82.24 | 78.62 | 81.59 | 3275166 |
2009-05-04 | 81.27 | 81.59 | 79.90 | 80.34 | 3771695 |
2009-05-05 | 79.98 | 80.78 | 79.18 | 79.68 | 2828767 |
2009-05-06 | 80.43 | 80.89 | 79.14 | 80.48 | 2083681 |
2009-05-07 | 80.60 | 80.62 | 78.83 | 79.68 | 3397722 |
2009-05-08 | 80.28 | 82.46 | 80.28 | 82.46 | 2217628 |
2009-05-11 | 81.52 | 81.52 | 79.80 | 80.35 | 2578030 |
2009-05-12 | 80.51 | 81.85 | 79.36 | 81.61 | 2144061 |
2009-05-13 | 80.46 | 80.90 | 79.44 | 80.53 | 2353602 |
2009-05-14 | 80.55 | 81.57 | 80.18 | 80.87 | 1842582 |
2009-05-15 | 80.73 | 80.90 | 79.05 | 79.93 | 2238610 |
2009-05-18 | 79.50 | 80.64 | 79.06 | 80.55 | 1858918 |
2009-05-19 | 79.85 | 80.99 | 79.30 | 80.54 | 2344438 |
2009-05-20 | 80.94 | 83.31 | 80.73 | 82.48 | 3288933 |
2009-05-21 | 81.64 | 81.76 | 80.35 | 81.48 | 2148237 |
2009-05-22 | 81.80 | 82.48 | 81.14 | 81.44 | 1130363 |
2009-05-26 | 81.11 | 83.86 | 81.06 | 83.26 | 1986611 |
2009-05-27 | 83.42 | 83.47 | 81.70 | 81.78 | 1675078 |
2009-05-28 | 81.20 | 83.25 | 80.63 | 82.99 | 1877907 |
2009-05-29 | 83.00 | 83.98 | 81.75 | 83.63 | 1648539 |
2009-06-01 | 83.75 | 85.29 | 83.69 | 84.16 | 3337331 |
2009-06-02 | 83.86 | 84.82 | 83.17 | 84.37 | 2202224 |
2009-06-03 | 83.64 | 84.55 | 82.63 | 83.24 | 2408690 |
2009-06-04 | 83.66 | 84.76 | 83.55 | 84.50 | 1704462 |
2009-06-05 | 85.34 | 87.06 | 84.65 | 86.17 | 1975567 |
2009-06-08 | 84.82 | 86.37 | 84.20 | 85.85 | 1550235 |
2009-06-09 | 85.60 | 86.00 | 83.20 | 84.01 | 2361431 |
2009-06-10 | 84.35 | 84.49 | 81.61 | 82.93 | 2645849 |
2009-06-11 | 83.18 | 84.39 | 82.11 | 82.22 | 2270957 |
2009-06-12 | 81.69 | 82.88 | 81.61 | 82.77 | 2313572 |
2009-06-15 | 82.11 | 82.53 | 81.22 | 82.07 | 2095748 |
2009-06-16 | 82.48 | 82.85 | 81.46 | 81.81 | 1559552 |
2009-06-17 | 81.86 | 82.55 | 81.21 | 82.05 | 2055017 |
2009-06-18 | 82.36 | 84.36 | 81.50 | 83.49 | 2068803 |
2009-06-19 | 84.20 | 84.20 | 82.44 | 82.55 | 2701349 |
2009-06-22 | 82.34 | 82.79 | 81.31 | 81.48 | 1769962 |
2009-06-23 | 81.82 | 81.91 | 80.09 | 81.35 | 2130691 |
2009-06-24 | 81.59 | 82.53 | 79.14 | 79.52 | 2911339 |
2009-06-25 | 79.16 | 81.33 | 79.16 | 81.13 | 2443971 |
2009-06-26 | 80.98 | 81.55 | 80.61 | 80.97 | 1947190 |
2009-06-29 | 81.37 | 82.28 | 80.64 | 82.04 | 1069132 |
2009-06-30 | 82.04 | 82.04 | 80.30 | 80.65 | 1746732 |
2009-07-01 | 80.96 | 81.32 | 80.40 | 80.64 | 1918943 |
2009-07-02 | 79.81 | 79.91 | 78.02 | 79.52 | 2128071 |
2009-07-06 | 78.87 | 80.72 | 78.38 | 80.50 | 1797748 |
2009-07-07 | 80.19 | 80.48 | 77.60 | 78.00 | 2592204 |
2009-07-08 | 78.11 | 78.71 | 77.77 | 78.40 | 2177021 |
2009-07-09 | 78.60 | 78.95 | 77.72 | 78.28 | 1457323 |
2009-07-10 | 78.01 | 78.38 | 77.00 | 77.91 | 1672031 |
2009-07-13 | 78.05 | 80.41 | 77.67 | 80.00 | 2176284 |
2009-07-14 | 79.95 | 81.56 | 79.61 | 81.19 | 1431085 |
2009-07-15 | 81.78 | 82.30 | 80.69 | 81.25 | 2795939 |
2009-07-16 | 81.49 | 82.92 | 81.09 | 82.49 | 1369670 |
2009-07-17 | 82.10 | 82.48 | 80.61 | 81.09 | 2513580 |
2009-07-20 | 81.24 | 82.15 | 80.27 | 82.11 | 2415743 |
2009-07-21 | 80.16 | 80.27 | 74.36 | 75.13 | 13750783 |
2009-07-22 | 75.84 | 77.69 | 75.20 | 76.25 | 5788968 |
2009-07-23 | 76.43 | 76.55 | 74.63 | 75.35 | 3916057 |
2009-07-24 | 75.20 | 75.73 | 73.93 | 74.08 | 4356785 |
2009-07-27 | 74.14 | 74.65 | 73.11 | 74.55 | 2769760 |
2009-07-28 | 73.71 | 75.42 | 73.70 | 75.07 | 2797931 |
2009-07-29 | 74.41 | 75.33 | 73.79 | 74.71 | 3575827 |
2009-07-30 | 74.62 | 76.19 | 74.53 | 74.65 | 3836663 |
2009-07-31 | 74.86 | 75.91 | 74.62 | 74.76 | 3200051 |
2009-08-03 | 75.40 | 75.89 | 73.35 | 75.75 | 3238113 |
2009-08-04 | 75.51 | 75.79 | 75.00 | 75.47 | 4114513 |
2009-08-05 | 75.32 | 75.60 | 73.92 | 74.32 | 3541188 |
2009-08-06 | 74.67 | 75.70 | 73.96 | 75.70 | 3751003 |
2009-08-07 | 75.93 | 77.16 | 75.12 | 76.76 | 2317841 |
2009-08-10 | 76.68 | 76.73 | 75.51 | 76.12 | 1794692 |
2009-08-11 | 76.10 | 76.10 | 75.05 | 75.21 | 2463072 |
2009-08-12 | 75.30 | 76.34 | 75.00 | 75.65 | 2688886 |
2009-08-13 | 75.49 | 75.77 | 74.75 | 75.40 | 1906166 |
2009-08-14 | 75.53 | 75.75 | 74.11 | 74.59 | 2002666 |
2009-08-17 | 73.83 | 74.59 | 73.60 | 73.96 | 2363756 |
2009-08-18 | 74.21 | 74.80 | 73.61 | 74.10 | 2262641 |
2009-08-19 | 73.78 | 74.13 | 73.21 | 73.74 | 2215254 |
2009-08-20 | 73.72 | 74.73 | 73.50 | 74.62 | 3000381 |
2009-08-21 | 75.19 | 75.38 | 74.22 | 74.92 | 3465547 |
2009-08-24 | 75.27 | 75.27 | 73.73 | 74.71 | 4085109 |
2009-08-25 | 75.25 | 75.96 | 74.20 | 74.43 | 5364143 |
2009-08-26 | 74.28 | 75.09 | 73.99 | 74.58 | 4200784 |
2009-08-27 | 74.97 | 75.95 | 74.66 | 75.54 | 3974668 |
2009-08-28 | 75.74 | 75.87 | 74.51 | 74.95 | 3394104 |
2009-08-31 | 74.90 | 75.07 | 73.79 | 74.98 | 2359680 |
2009-09-01 | 76.00 | 77.00 | 74.97 | 75.60 | 5558346 |
2009-09-02 | 75.34 | 75.93 | 74.42 | 74.56 | 4288224 |
2009-09-03 | 74.97 | 75.34 | 73.45 | 74.88 | 3931853 |
2009-09-04 | 74.91 | 75.58 | 74.50 | 75.28 | 2305829 |
2009-09-08 | 75.19 | 75.69 | 73.65 | 74.17 | 5616889 |
2009-09-09 | 73.86 | 74.10 | 72.57 | 73.13 | 7230027 |
2009-09-10 | 73.26 | 73.91 | 72.20 | 73.56 | 4890378 |
2009-09-11 | 73.81 | 75.78 | 73.25 | 75.64 | 6050608 |
2009-09-14 | 74.91 | 76.45 | 74.46 | 75.59 | 2821326 |
2009-09-15 | 75.66 | 76.39 | 75.02 | 75.70 | 3151313 |
2009-09-16 | 76.05 | 76.73 | 75.51 | 76.16 | 3685866 |
2009-09-17 | 76.14 | 80.20 | 75.53 | 79.56 | 7450372 |
2009-09-18 | 79.89 | 80.33 | 79.03 | 80.08 | 5548398 |
2009-09-21 | 79.50 | 80.14 | 78.77 | 79.24 | 2533638 |
2009-09-22 | 79.82 | 79.86 | 79.15 | 79.56 | 2568767 |
2009-09-23 | 79.89 | 79.89 | 78.66 | 78.83 | 4499473 |
2009-09-24 | 78.73 | 78.73 | 76.93 | 76.95 | 3331001 |
2009-09-25 | 77.66 | 78.32 | 77.23 | 77.89 | 3792876 |
2009-09-28 | 78.27 | 78.85 | 77.87 | 78.40 | 2460198 |
2009-09-29 | 78.67 | 79.32 | 78.25 | 79.05 | 2605068 |
2009-09-30 | 79.21 | 79.21 | 77.64 | 78.08 | 4209715 |
2009-10-01 | 77.95 | 78.12 | 76.59 | 76.61 | 3258902 |
2009-10-02 | 76.67 | 76.67 | 75.09 | 75.37 | 3634848 |
2009-10-05 | 75.50 | 75.93 | 74.78 | 74.99 | 4254042 |
2009-10-06 | 75.36 | 76.34 | 74.99 | 76.18 | 2771917 |
2009-10-07 | 76.01 | 76.01 | 73.59 | 74.03 | 5652065 |
2009-10-08 | 74.41 | 74.47 | 72.89 | 73.00 | 6681694 |
2009-10-09 | 73.20 | 76.06 | 73.06 | 75.82 | 5309336 |
2009-10-12 | 75.30 | 75.33 | 74.08 | 74.42 | 4648565 |
2009-10-13 | 74.79 | 74.86 | 73.72 | 74.10 | 2520904 |
2009-10-14 | 74.79 | 75.60 | 73.73 | 75.15 | 3017445 |
2009-10-15 | 74.87 | 75.37 | 74.44 | 74.87 | 1941610 |
2009-10-16 | 74.45 | 75.97 | 74.17 | 75.44 | 3132135 |
2009-10-19 | 75.64 | 77.38 | 75.04 | 76.99 | 3658267 |
2009-10-20 | 72.72 | 73.48 | 71.92 | 71.99 | 12746503 |
2009-10-21 | 71.34 | 71.38 | 69.40 | 69.66 | 11012255 |
2009-10-22 | 70.15 | 72.00 | 69.96 | 71.58 | 7127003 |
2009-10-23 | 71.66 | 72.69 | 71.48 | 72.19 | 5315563 |
2009-10-26 | 72.53 | 72.53 | 71.05 | 71.47 | 4733296 |
2009-10-27 | 71.32 | 71.49 | 69.94 | 70.01 | 5433511 |
2009-10-28 | 70.03 | 70.21 | 68.20 | 68.32 | 5465522 |
2009-10-29 | 68.54 | 69.64 | 67.39 | 69.49 | 4756527 |
2009-10-30 | 69.39 | 69.67 | 68.44 | 68.79 | 3959167 |
2009-11-02 | 69.04 | 69.39 | 68.33 | 68.87 | 2754545 |
2009-11-03 | 68.50 | 69.41 | 67.90 | 69.40 | 3480949 |
2009-11-04 | 69.62 | 71.74 | 69.17 | 70.40 | 4248522 |
2009-11-05 | 70.82 | 72.86 | 70.68 | 72.86 | 3835403 |
2009-11-06 | 72.19 | 73.93 | 72.19 | 73.77 | 3442064 |
2009-11-09 | 74.10 | 75.65 | 73.77 | 75.59 | 3187908 |
2009-11-10 | 75.40 | 75.54 | 74.40 | 74.60 | 2789000 |
2009-11-11 | 75.04 | 75.82 | 74.73 | 75.08 | 2429990 |
2009-11-12 | 75.00 | 75.12 | 73.68 | 74.10 | 3618348 |
2009-11-13 | 74.16 | 76.19 | 74.16 | 76.07 | 3105082 |
2009-11-16 | 76.36 | 77.60 | 76.32 | 76.98 | 2858953 |
2009-11-17 | 76.86 | 77.03 | 75.85 | 76.31 | 2096458 |
2009-11-18 | 76.41 | 76.80 | 75.09 | 75.36 | 2767240 |
2009-11-19 | 75.19 | 75.45 | 73.81 | 75.28 | 2505435 |
2009-11-20 | 74.92 | 76.35 | 74.66 | 76.10 | 2844121 |
2009-11-23 | 76.62 | 77.32 | 76.58 | 77.28 | 2249075 |
2009-11-24 | 77.30 | 77.64 | 76.32 | 77.56 | 2692441 |
2009-11-25 | 77.41 | 78.67 | 77.20 | 78.60 | 3050670 |
2009-11-27 | 76.60 | 77.55 | 76.12 | 77.10 | 1284659 |
2009-11-30 | 76.98 | 77.42 | 76.13 | 77.23 | 2929914 |
2009-12-01 | 77.73 | 79.15 | 77.50 | 78.93 | 2864248 |
2009-12-02 | 78.99 | 79.08 | 77.44 | 78.19 | 3013321 |
2009-12-03 | 78.27 | 78.67 | 77.32 | 77.47 | 1730067 |
2009-12-04 | 78.47 | 79.65 | 77.77 | 78.21 | 2955655 |
2009-12-07 | 78.43 | 79.04 | 77.98 | 78.67 | 2140113 |
2009-12-08 | 78.21 | 78.47 | 77.01 | 77.66 | 1401017 |
2009-12-09 | 76.88 | 76.88 | 74.43 | 75.40 | 5475390 |
2009-12-10 | 75.52 | 76.18 | 75.22 | 75.98 | 3215010 |
2009-12-11 | 76.49 | 77.45 | 76.04 | 76.78 | 2844435 |
2009-12-14 | 77.05 | 78.37 | 76.81 | 77.82 | 3193934 |
2009-12-15 | 77.50 | 77.83 | 77.15 | 77.61 | 2545411 |
2009-12-16 | 78.20 | 78.47 | 77.42 | 77.46 | 2362347 |
2009-12-17 | 77.13 | 77.30 | 76.02 | 76.08 | 4610053 |
2009-12-18 | 76.39 | 76.60 | 75.77 | 76.34 | 3270928 |
2009-12-21 | 76.39 | 77.41 | 76.18 | 76.27 | 2558410 |
2009-12-22 | 76.07 | 76.88 | 75.41 | 75.65 | 1947814 |
2009-12-23 | 75.93 | 76.08 | 75.14 | 75.23 | 2210945 |
2009-12-24 | 75.61 | 75.70 | 74.95 | 75.11 | 828779 |
2009-12-28 | 75.12 | 75.77 | 74.77 | 75.70 | 1671949 |
2009-12-29 | 75.96 | 77.22 | 75.96 | 76.66 | 2303825 |
2009-12-30 | 76.29 | 77.08 | 75.82 | 76.12 | 1673757 |
2009-12-31 | 76.30 | 76.39 | 75.19 | 75.35 | 1413921 |
2010-01-04 | 75.87 | 76.95 | 75.52 | 76.85 | 2408225 |
2010-01-05 | 76.62 | 77.79 | 76.55 | 77.65 | 2356493 |
2010-01-06 | 76.10 | 77.19 | 75.85 | 76.51 | 5208480 |
2010-01-07 | 76.17 | 76.20 | 73.61 | 74.41 | 7038346 |
2010-01-08 | 74.35 | 75.94 | 74.32 | 75.61 | 3629331 |
2010-01-11 | 75.76 | 76.19 | 75.19 | 75.97 | 1973432 |
2010-01-12 | 75.75 | 76.47 | 75.31 | 75.96 | 2118979 |
2010-01-13 | 76.16 | 77.02 | 75.71 | 76.88 | 2245080 |
2010-01-14 | 76.79 | 77.03 | 76.15 | 76.84 | 1954433 |
2010-01-15 | 76.96 | 77.19 | 76.33 | 76.76 | 2041824 |
2010-01-19 | 76.80 | 78.70 | 76.55 | 78.31 | 3765439 |
2010-01-20 | 77.81 | 78.30 | 76.82 | 78.11 | 3128191 |
2010-01-21 | 78.05 | 78.58 | 76.47 | 76.98 | 2304350 |
2010-01-22 | 76.75 | 77.31 | 75.50 | 75.58 | 2072051 |
2010-01-25 | 76.25 | 77.48 | 75.82 | 76.76 | 2559138 |
2010-01-26 | 76.42 | 77.35 | 75.85 | 76.78 | 2835056 |
2010-01-27 | 76.69 | 77.34 | 76.00 | 77.13 | 3054748 |
2010-01-28 | 78.43 | 78.47 | 75.25 | 76.15 | 3542326 |
2010-01-29 | 76.16 | 76.45 | 74.37 | 74.52 | 3249867 |
2010-02-01 | 75.34 | 75.34 | 74.28 | 74.89 | 2784203 |
2010-02-02 | 75.00 | 76.76 | 74.89 | 76.55 | 2995579 |
2010-02-03 | 76.18 | 76.95 | 75.84 | 76.69 | 2647557 |
2010-02-04 | 76.25 | 77.12 | 75.95 | 76.00 | 4992713 |
2010-02-05 | 75.85 | 76.62 | 74.04 | 75.72 | 5029628 |
2010-02-08 | 75.68 | 75.86 | 74.47 | 74.53 | 4308039 |
2010-02-09 | 75.17 | 75.99 | 74.70 | 75.45 | 3697728 |
2010-02-10 | 75.35 | 75.59 | 74.70 | 75.11 | 2798545 |
2010-02-11 | 74.90 | 76.42 | 74.51 | 76.35 | 3432456 |
2010-02-12 | 75.73 | 75.96 | 75.02 | 75.58 | 2478497 |
2010-02-16 | 75.92 | 76.33 | 75.48 | 76.03 | 2531390 |
2010-02-17 | 76.15 | 76.77 | 75.52 | 76.37 | 2060063 |
2010-02-18 | 76.17 | 77.44 | 76.15 | 77.33 | 2687306 |
2010-02-19 | 77.19 | 77.46 | 76.64 | 77.21 | 2800975 |
2010-02-22 | 77.19 | 77.73 | 76.55 | 76.94 | 3029084 |
2010-02-23 | 76.84 | 78.05 | 76.74 | 76.90 | 2900065 |
2010-02-24 | 77.17 | 77.69 | 76.93 | 77.56 | 2379279 |
2010-02-25 | 76.00 | 77.04 | 75.62 | 76.99 | 2047812 |
2010-02-26 | 76.89 | 77.94 | 76.70 | 77.76 | 2635938 |
2010-03-01 | 77.75 | 79.42 | 77.69 | 78.86 | 2436525 |
2010-03-02 | 79.22 | 80.09 | 78.97 | 79.21 | 2727810 |
2010-03-03 | 79.73 | 80.05 | 78.72 | 78.85 | 1958887 |
2010-03-04 | 79.19 | 79.83 | 78.61 | 79.27 | 1849935 |
2010-03-05 | 79.42 | 81.33 | 79.42 | 81.27 | 3194435 |
2010-03-08 | 81.19 | 81.97 | 81.07 | 81.09 | 2440003 |
2010-03-09 | 81.01 | 82.45 | 80.84 | 82.22 | 2553738 |
2010-03-10 | 82.49 | 82.96 | 82.23 | 82.58 | 2307958 |
2010-03-11 | 82.20 | 83.24 | 80.32 | 83.03 | 3115468 |
2010-03-12 | 83.09 | 83.35 | 82.58 | 83.09 | 2008560 |
2010-03-15 | 83.14 | 84.26 | 83.06 | 84.12 | 2630866 |
2010-03-16 | 84.30 | 84.99 | 84.14 | 84.62 | 4087464 |
2010-03-17 | 84.77 | 85.20 | 84.50 | 84.86 | 2587403 |
2010-03-18 | 84.74 | 86.13 | 84.34 | 85.94 | 2923045 |
2010-03-19 | 86.82 | 87.19 | 86.10 | 86.90 | 4031645 |
2010-03-22 | 85.39 | 86.35 | 85.12 | 85.71 | 3012674 |
2010-03-23 | 85.50 | 85.75 | 84.42 | 84.78 | 3327754 |
2010-03-24 | 84.68 | 84.71 | 83.46 | 83.88 | 2092458 |
2010-03-25 | 83.93 | 84.58 | 83.49 | 83.53 | 1531861 |
2010-03-26 | 83.94 | 84.58 | 83.53 | 84.24 | 1674703 |
2010-03-29 | 84.54 | 85.23 | 84.53 | 84.82 | 1343337 |
2010-03-30 | 84.70 | 85.03 | 83.61 | 84.09 | 1546813 |
2010-03-31 | 83.88 | 83.88 | 82.89 | 83.22 | 2260596 |
2010-04-01 | 83.61 | 84.25 | 83.20 | 83.88 | 1856365 |
2010-04-05 | 84.00 | 84.49 | 83.57 | 83.84 | 1151695 |
2010-04-06 | 83.62 | 83.62 | 82.28 | 82.52 | 2228858 |
2010-04-07 | 82.22 | 82.81 | 81.97 | 82.19 | 1615277 |
2010-04-08 | 82.23 | 82.59 | 81.99 | 82.19 | 1323012 |
2010-04-09 | 82.44 | 82.82 | 81.88 | 82.79 | 1077092 |
2010-04-12 | 82.72 | 83.20 | 82.53 | 82.92 | 1137898 |
2010-04-13 | 82.84 | 82.92 | 82.14 | 82.60 | 1273239 |
2010-04-14 | 82.63 | 82.69 | 81.49 | 82.61 | 1855731 |
2010-04-15 | 82.68 | 83.58 | 82.61 | 83.22 | 1451107 |
2010-04-16 | 83.31 | 83.54 | 82.03 | 82.99 | 2596144 |
2010-04-19 | 82.95 | 84.28 | 82.87 | 84.20 | 2264398 |
2010-04-20 | 84.52 | 85.42 | 84.26 | 84.97 | 2275808 |
2010-04-21 | 84.84 | 86.85 | 84.29 | 86.25 | 2372251 |
2010-04-22 | 85.89 | 86.78 | 85.41 | 86.67 | 2704380 |
2010-04-23 | 86.73 | 86.92 | 85.94 | 86.92 | 1332844 |
2010-04-26 | 87.03 | 87.06 | 85.92 | 86.09 | 1550217 |
2010-04-27 | 85.99 | 86.27 | 84.19 | 84.50 | 2892533 |
2010-04-28 | 84.88 | 85.23 | 83.89 | 84.96 | 1758825 |
2010-04-29 | 85.44 | 86.65 | 85.44 | 86.37 | 1534348 |
2010-04-30 | 86.24 | 86.87 | 84.89 | 84.89 | 1555472 |
2010-05-03 | 85.29 | 86.98 | 85.03 | 86.75 | 1485130 |
2010-05-04 | 86.28 | 86.31 | 85.00 | 85.40 | 2416012 |
2010-05-05 | 84.44 | 85.94 | 84.44 | 84.84 | 2062450 |
2010-05-06 | 84.50 | 85.73 | 78.74 | 82.85 | 3665682 |
2010-05-07 | 82.33 | 83.26 | 80.55 | 81.27 | 4108304 |
2010-05-10 | 83.98 | 84.89 | 82.64 | 83.62 | 2659399 |
2010-05-11 | 83.01 | 83.95 | 82.64 | 83.10 | 2421206 |
2010-05-12 | 83.49 | 84.02 | 82.96 | 83.41 | 2433821 |
2010-05-13 | 83.45 | 83.92 | 82.06 | 82.35 | 2181647 |
2010-05-14 | 81.78 | 82.16 | 80.10 | 80.79 | 2417081 |
2010-05-17 | 80.97 | 81.70 | 80.18 | 81.31 | 2599540 |
2010-05-18 | 81.61 | 82.71 | 80.63 | 81.00 | 3007641 |
2010-05-19 | 80.77 | 81.01 | 78.98 | 80.50 | 2572839 |
2010-05-20 | 79.32 | 79.60 | 77.55 | 77.55 | 3519311 |
2010-05-21 | 76.27 | 81.19 | 76.06 | 81.16 | 5904278 |
2010-05-24 | 80.76 | 81.11 | 79.67 | 79.80 | 2512425 |
2010-05-25 | 78.56 | 80.76 | 78.19 | 80.40 | 4258181 |
2010-05-26 | 80.94 | 81.37 | 79.71 | 79.73 | 3549179 |
2010-05-27 | 80.60 | 80.60 | 79.62 | 80.56 | 2488668 |
2010-05-28 | 80.42 | 80.75 | 79.72 | 79.92 | 1907898 |
2010-06-01 | 79.85 | 80.90 | 78.97 | 79.17 | 1806417 |
2010-06-02 | 79.30 | 79.84 | 78.46 | 79.80 | 2551083 |
2010-06-03 | 79.81 | 80.32 | 79.34 | 79.71 | 1797860 |
2010-06-04 | 78.76 | 78.76 | 77.17 | 77.39 | 2282895 |
2010-06-07 | 77.99 | 77.99 | 76.22 | 76.32 | 2469855 |
2010-06-08 | 76.30 | 77.28 | 75.74 | 77.00 | 2301596 |
2010-06-09 | 77.04 | 78.54 | 77.00 | 77.34 | 2256101 |
2010-06-10 | 77.97 | 78.83 | 77.52 | 78.47 | 2100348 |
2010-06-11 | 77.81 | 78.86 | 77.42 | 78.75 | 1455712 |
2010-06-14 | 79.25 | 80.67 | 79.25 | 79.67 | 2311190 |
2010-06-15 | 80.19 | 80.89 | 79.95 | 80.84 | 2166987 |
2010-06-16 | 80.46 | 81.60 | 80.42 | 81.20 | 1208755 |
2010-06-17 | 80.96 | 81.45 | 79.99 | 80.95 | 1826679 |
2010-06-18 | 81.09 | 81.09 | 80.01 | 80.69 | 2606504 |
2010-06-21 | 81.45 | 81.70 | 79.61 | 80.07 | 2147654 |
2010-06-22 | 79.96 | 81.14 | 79.77 | 79.86 | 1894197 |
2010-06-23 | 80.07 | 80.57 | 79.24 | 79.69 | 2234086 |
2010-06-24 | 79.44 | 80.02 | 78.00 | 78.12 | 1728163 |
2010-06-25 | 78.12 | 78.50 | 77.58 | 78.05 | 3091549 |
2010-06-28 | 78.35 | 78.64 | 77.58 | 77.58 | 1602551 |
2010-06-29 | 77.08 | 77.34 | 74.62 | 75.15 | 3107289 |
2010-06-30 | 75.00 | 75.52 | 74.36 | 74.50 | 2659540 |
2010-07-01 | 74.50 | 74.96 | 73.78 | 74.46 | 2332397 |
2010-07-02 | 74.74 | 75.02 | 73.89 | 74.44 | 1499888 |
2010-07-06 | 75.03 | 75.32 | 73.65 | 74.33 | 1810379 |
2010-07-07 | 74.28 | 75.48 | 73.80 | 75.41 | 2167559 |
2010-07-08 | 75.58 | 76.21 | 75.22 | 76.15 | 2065336 |
2010-07-09 | 75.93 | 76.01 | 74.61 | 75.24 | 1996756 |
2010-07-12 | 74.94 | 75.20 | 74.24 | 74.74 | 1551244 |
2010-07-13 | 75.10 | 75.98 | 75.10 | 75.53 | 1958741 |
2010-07-14 | 75.22 | 76.23 | 75.04 | 75.50 | 2442227 |
2010-07-15 | 75.58 | 76.15 | 75.01 | 75.95 | 2153214 |
2010-07-16 | 75.61 | 76.09 | 73.83 | 73.93 | 1960213 |
2010-07-19 | 74.34 | 74.74 | 73.73 | 74.05 | 1370034 |
2010-07-20 | 73.15 | 73.98 | 72.35 | 73.90 | 2911241 |
2010-07-21 | 74.28 | 74.59 | 73.14 | 73.66 | 3114145 |
2010-07-22 | 74.41 | 74.81 | 73.78 | 74.25 | 3105002 |
2010-07-23 | 74.38 | 74.83 | 73.90 | 73.95 | 2887382 |
2010-07-26 | 73.85 | 75.27 | 73.85 | 74.88 | 3181816 |
2010-07-27 | 75.30 | 76.34 | 74.78 | 74.87 | 3357936 |
2010-07-28 | 75.07 | 75.67 | 74.25 | 75.24 | 1763219 |
2010-07-29 | 75.71 | 75.71 | 74.13 | 74.95 | 1919620 |
2010-07-30 | 74.26 | 75.44 | 74.26 | 75.15 | 2687299 |
2010-08-02 | 75.84 | 76.00 | 74.98 | 75.90 | 1778739 |
2010-08-03 | 75.81 | 75.81 | 75.27 | 75.43 | 1829655 |
2010-08-04 | 75.59 | 75.59 | 74.91 | 75.02 | 2627448 |
2010-08-05 | 74.50 | 75.68 | 74.25 | 75.03 | 2706844 |
2010-08-06 | 74.40 | 75.07 | 74.20 | 75.07 | 1323539 |
2010-08-09 | 75.18 | 75.74 | 75.14 | 75.60 | 979362 |
2010-08-10 | 75.24 | 75.25 | 73.62 | 75.05 | 2133717 |
2010-08-11 | 74.10 | 74.20 | 72.75 | 73.12 | 2661101 |
2010-08-12 | 72.37 | 72.93 | 72.00 | 72.48 | 2164674 |
2010-08-13 | 72.24 | 73.52 | 72.22 | 72.72 | 2096272 |
2010-08-16 | 72.42 | 72.42 | 71.51 | 71.94 | 3378990 |
2010-08-17 | 72.40 | 73.37 | 71.96 | 72.42 | 3625393 |
2010-08-18 | 72.50 | 73.91 | 72.29 | 73.66 | 2956292 |
2010-08-19 | 73.33 | 73.72 | 72.66 | 73.08 | 3112739 |
2010-08-20 | 72.48 | 73.35 | 72.48 | 73.20 | 2467897 |
2010-08-23 | 73.68 | 73.72 | 72.41 | 72.48 | 2499305 |
2010-08-24 | 71.94 | 72.09 | 71.13 | 71.25 | 2420037 |
2010-08-25 | 70.79 | 72.08 | 70.00 | 71.67 | 2501556 |
2010-08-26 | 71.74 | 72.32 | 71.33 | 71.54 | 1332850 |
2010-08-27 | 71.93 | 72.30 | 71.18 | 72.27 | 1738867 |
2010-08-30 | 70.65 | 71.14 | 70.14 | 70.22 | 1867077 |
2010-08-31 | 69.93 | 70.20 | 69.36 | 69.52 | 2714276 |
2010-09-01 | 70.09 | 70.64 | 69.78 | 69.93 | 3230903 |
2010-09-02 | 69.78 | 70.32 | 69.65 | 70.32 | 2829619 |
2010-09-03 | 70.78 | 70.93 | 70.38 | 70.72 | 2040748 |
2010-09-07 | 70.66 | 70.70 | 69.49 | 69.59 | 2059679 |
2010-09-08 | 68.85 | 69.61 | 68.62 | 68.86 | 3572820 |
2010-09-09 | 69.70 | 69.93 | 69.15 | 69.37 | 1888386 |
2010-09-10 | 69.39 | 70.56 | 69.19 | 70.38 | 2240289 |
2010-09-13 | 71.07 | 71.18 | 69.08 | 69.45 | 2688387 |
2010-09-14 | 69.45 | 69.58 | 68.41 | 68.48 | 2995314 |
2010-09-15 | 68.41 | 68.77 | 68.19 | 68.48 | 2186683 |
2010-09-16 | 68.38 | 68.84 | 68.26 | 68.51 | 1674092 |
2010-09-17 | 68.81 | 70.13 | 68.77 | 69.75 | 3767732 |
2010-09-20 | 70.00 | 70.92 | 69.52 | 70.71 | 2864707 |
2010-09-21 | 70.58 | 72.06 | 70.51 | 71.65 | 3115980 |
2010-09-22 | 71.35 | 72.30 | 71.21 | 71.80 | 2686989 |
2010-09-23 | 71.39 | 72.16 | 71.20 | 71.67 | 2329393 |
2010-09-24 | 71.71 | 73.19 | 71.31 | 73.13 | 2710786 |
2010-09-27 | 73.24 | 73.45 | 72.36 | 72.38 | 2355728 |
2010-09-28 | 72.51 | 72.60 | 71.82 | 72.47 | 1723392 |
2010-09-29 | 72.16 | 72.40 | 71.33 | 71.89 | 3270886 |
2010-09-30 | 72.33 | 72.49 | 71.10 | 71.28 | 3425160 |
2010-10-01 | 71.53 | 71.55 | 69.00 | 69.61 | 7533358 |
2010-10-04 | 69.63 | 70.54 | 69.25 | 69.35 | 3408908 |
2010-10-05 | 69.96 | 70.87 | 69.35 | 70.60 | 2750607 |
2010-10-06 | 70.38 | 71.50 | 70.38 | 70.90 | 3683335 |
2010-10-07 | 70.99 | 71.16 | 70.25 | 70.63 | 1797285 |
2010-10-08 | 70.86 | 70.87 | 69.97 | 70.10 | 2954343 |
2010-10-11 | 70.18 | 70.61 | 69.55 | 70.48 | 2211292 |
2010-10-12 | 70.68 | 70.77 | 69.57 | 70.55 | 2087446 |
2010-10-13 | 70.96 | 71.26 | 70.73 | 71.12 | 2304340 |
2010-10-14 | 71.15 | 71.43 | 70.07 | 70.20 | 2460812 |
2010-10-15 | 70.70 | 70.89 | 69.65 | 70.02 | 2776797 |
2010-10-18 | 69.90 | 70.19 | 69.50 | 70.04 | 2650999 |
2010-10-19 | 68.49 | 69.70 | 67.87 | 69.47 | 6314504 |
2010-10-20 | 69.44 | 69.97 | 69.33 | 69.83 | 2927638 |
2010-10-21 | 69.83 | 71.89 | 69.83 | 71.84 | 3994097 |
2010-10-22 | 71.77 | 71.84 | 71.15 | 71.78 | 2166320 |
2010-10-25 | 72.28 | 72.69 | 71.28 | 71.41 | 2489196 |
2010-10-26 | 71.06 | 72.13 | 71.06 | 71.80 | 2236790 |
2010-10-27 | 71.30 | 71.55 | 70.46 | 70.89 | 2856771 |
2010-10-28 | 71.35 | 71.67 | 70.32 | 71.02 | 1847582 |
2010-10-29 | 70.81 | 71.52 | 70.75 | 71.29 | 1560686 |
2010-11-01 | 71.71 | 72.20 | 70.95 | 71.47 | 1576267 |
2010-11-02 | 72.00 | 72.45 | 70.90 | 71.64 | 2471181 |
2010-11-03 | 71.77 | 71.94 | 70.40 | 70.93 | 3340814 |
2010-11-04 | 71.49 | 72.12 | 70.60 | 71.96 | 2782506 |
2010-11-05 | 71.89 | 73.70 | 71.86 | 73.27 | 3675216 |
2010-11-08 | 73.36 | 73.59 | 72.99 | 73.29 | 2121655 |
2010-11-09 | 73.34 | 73.40 | 72.23 | 72.55 | 2095942 |
2010-11-10 | 72.46 | 72.46 | 71.68 | 71.92 | 2471436 |
2010-11-11 | 71.23 | 71.25 | 69.91 | 70.11 | 4855455 |
2010-11-12 | 69.90 | 70.30 | 69.47 | 69.49 | 2847732 |
2010-11-15 | 69.73 | 70.11 | 69.37 | 69.37 | 2479434 |
2010-11-16 | 69.16 | 69.49 | 68.11 | 68.68 | 2726580 |
2010-11-17 | 68.82 | 69.07 | 67.71 | 68.55 | 3621525 |
2010-11-18 | 68.91 | 69.31 | 68.09 | 69.15 | 7819640 |
2010-11-19 | 69.15 | 69.74 | 69.10 | 69.43 | 7133612 |
2010-11-22 | 69.33 | 69.41 | 68.14 | 68.64 | 7875931 |
2010-11-23 | 68.24 | 68.91 | 68.15 | 68.32 | 2365109 |
2010-11-24 | 68.65 | 69.22 | 68.50 | 69.16 | 2772112 |
2010-11-26 | 68.59 | 69.12 | 68.42 | 68.80 | 1441491 |
2010-11-29 | 68.00 | 68.40 | 67.71 | 68.20 | 2555631 |
2010-11-30 | 67.70 | 68.47 | 67.68 | 68.04 | 2383129 |
2010-12-01 | 68.65 | 69.54 | 68.65 | 69.40 | 2428318 |
2010-12-02 | 69.66 | 70.10 | 69.42 | 69.80 | 3110434 |
2010-12-03 | 69.47 | 69.96 | 68.51 | 69.18 | 2768059 |
2010-12-06 | 69.25 | 69.27 | 68.51 | 68.78 | 1917155 |
2010-12-07 | 69.34 | 69.77 | 68.94 | 69.45 | 2523855 |
2010-12-08 | 69.37 | 69.83 | 68.73 | 68.73 | 2555678 |
2010-12-09 | 68.95 | 69.06 | 68.02 | 68.31 | 3693483 |
2010-12-10 | 68.39 | 68.92 | 68.31 | 68.84 | 3243506 |
2010-12-13 | 68.86 | 69.03 | 68.38 | 68.62 | 2835700 |
2010-12-14 | 68.83 | 70.32 | 68.74 | 70.02 | 2808606 |
2010-12-15 | 69.69 | 70.08 | 69.53 | 69.72 | 1869816 |
2010-12-16 | 69.90 | 70.42 | 69.30 | 70.37 | 1782112 |
2010-12-17 | 70.28 | 70.28 | 69.57 | 70.07 | 2828348 |
2010-12-20 | 69.79 | 70.16 | 69.44 | 69.65 | 2411003 |
2010-12-21 | 70.04 | 70.19 | 69.50 | 69.80 | 2750135 |
2010-12-22 | 69.69 | 69.78 | 69.31 | 69.35 | 3104819 |
2010-12-23 | 69.43 | 69.58 | 69.00 | 69.25 | 2121372 |
2010-12-27 | 69.00 | 69.41 | 68.81 | 69.31 | 1310346 |
2010-12-28 | 69.37 | 69.64 | 68.95 | 69.58 | 1445077 |
2010-12-29 | 69.73 | 69.87 | 69.10 | 69.13 | 1767098 |
2010-12-30 | 69.31 | 69.53 | 68.65 | 68.69 | 2315912 |
2010-12-31 | 68.83 | 69.96 | 68.65 | 69.91 | 2489593 |
2011-01-03 | 70.20 | 70.38 | 69.62 | 69.87 | 2004694 |
2011-01-04 | 69.82 | 70.62 | 69.70 | 70.31 | 2702172 |
2011-01-05 | 70.13 | 71.96 | 70.01 | 71.92 | 4466054 |
2011-01-06 | 72.46 | 73.96 | 72.19 | 73.18 | 6457703 |
2011-01-07 | 73.19 | 73.89 | 72.75 | 73.63 | 4151366 |
2011-01-10 | 73.75 | 74.18 | 73.16 | 73.59 | 4650799 |
2011-01-11 | 74.00 | 74.00 | 73.38 | 73.65 | 4607138 |
2011-01-12 | 74.14 | 74.35 | 73.79 | 74.24 | 2910220 |
2011-01-13 | 74.21 | 74.88 | 73.75 | 73.84 | 2894838 |
2011-01-14 | 73.66 | 74.61 | 73.52 | 74.50 | 2508928 |
2011-01-18 | 75.03 | 76.89 | 75.00 | 76.54 | 3788949 |
2011-01-19 | 76.23 | 78.67 | 76.23 | 77.66 | 5082472 |
2011-01-20 | 77.58 | 79.33 | 77.38 | 79.32 | 4774574 |
2011-01-21 | 79.75 | 80.16 | 79.13 | 79.22 | 4231434 |
2011-01-24 | 78.88 | 79.18 | 77.66 | 78.03 | 6907223 |
2011-01-25 | 77.86 | 79.13 | 77.64 | 79.07 | 3051282 |
2011-01-26 | 78.94 | 79.00 | 77.52 | 78.39 | 2835819 |
2011-01-27 | 79.96 | 81.00 | 78.57 | 79.10 | 3046642 |
2011-01-28 | 79.34 | 80.50 | 77.79 | 78.20 | 4376587 |
2011-01-31 | 78.88 | 79.63 | 78.59 | 79.60 | 2265987 |
2011-02-01 | 79.68 | 81.00 | 79.63 | 80.59 | 2685624 |
2011-02-02 | 80.31 | 81.66 | 80.11 | 81.07 | 1933131 |
2011-02-03 | 81.01 | 81.44 | 80.38 | 80.72 | 3771338 |
2011-02-04 | 80.90 | 80.93 | 80.21 | 80.71 | 3479253 |
2011-02-07 | 80.70 | 81.74 | 80.56 | 81.52 | 3884321 |
2011-02-08 | 81.49 | 81.85 | 81.13 | 81.40 | 1856661 |
2011-02-09 | 81.31 | 82.43 | 81.07 | 82.27 | 1757944 |
2011-02-10 | 81.85 | 82.15 | 81.35 | 81.89 | 1906657 |
2011-02-11 | 81.57 | 81.92 | 81.14 | 81.69 | 2613774 |
2011-02-14 | 81.77 | 81.99 | 80.10 | 80.92 | 1788850 |
2011-02-15 | 80.73 | 81.73 | 80.22 | 81.48 | 1902868 |
2011-02-16 | 81.39 | 81.46 | 80.54 | 81.28 | 3281117 |
2011-02-17 | 81.10 | 82.09 | 80.97 | 81.90 | 1953375 |
2011-02-18 | 81.95 | 82.09 | 81.42 | 81.81 | 1522770 |
2011-02-22 | 81.32 | 81.42 | 79.98 | 80.18 | 1808384 |
2011-02-23 | 80.30 | 80.78 | 79.62 | 80.14 | 1991150 |
2011-02-24 | 80.14 | 80.72 | 79.88 | 80.22 | 1504173 |
2011-02-25 | 79.69 | 80.28 | 79.03 | 80.11 | 1982220 |
2011-02-28 | 80.51 | 80.58 | 79.01 | 79.16 | 2430220 |
2011-03-01 | 79.47 | 80.05 | 78.80 | 79.12 | 1960601 |
2011-03-02 | 79.31 | 79.88 | 78.87 | 79.46 | 1629532 |
2011-03-03 | 79.84 | 80.89 | 79.84 | 80.78 | 1692478 |
2011-03-04 | 80.70 | 80.80 | 78.90 | 79.85 | 2090079 |
2011-03-07 | 79.94 | 80.50 | 78.95 | 79.30 | 1864479 |
2011-03-08 | 79.32 | 80.52 | 79.32 | 80.27 | 1881243 |
2011-03-09 | 80.20 | 80.79 | 79.96 | 80.48 | 2156642 |
2011-03-10 | 79.74 | 80.19 | 78.82 | 79.04 | 1931805 |
2011-03-11 | 79.08 | 80.78 | 78.83 | 80.47 | 2444860 |
2011-03-14 | 79.74 | 80.72 | 79.59 | 80.47 | 5269999 |
2011-03-15 | 79.42 | 80.20 | 78.42 | 79.68 | 2409078 |
2011-03-16 | 79.28 | 80.10 | 78.20 | 78.41 | 2595878 |
2011-03-17 | 79.79 | 80.98 | 79.45 | 80.41 | 2920794 |
2011-03-18 | 81.42 | 81.49 | 80.10 | 80.53 | 3357634 |
2011-03-21 | 81.32 | 81.69 | 81.14 | 81.23 | 2278056 |
2011-03-22 | 81.38 | 81.67 | 81.01 | 81.30 | 1255357 |
2011-03-23 | 80.98 | 81.34 | 80.60 | 81.18 | 1758270 |
2011-03-24 | 81.64 | 81.75 | 80.61 | 80.80 | 1983575 |
2011-03-25 | 81.10 | 81.18 | 80.34 | 80.37 | 1923046 |
2011-03-28 | 80.77 | 81.00 | 80.11 | 80.26 | 1330561 |
2011-03-29 | 80.24 | 80.57 | 79.57 | 80.35 | 1588024 |
2011-03-30 | 80.50 | 80.67 | 79.72 | 79.76 | 2270670 |
2011-03-31 | 79.84 | 80.68 | 79.78 | 80.40 | 2897363 |
2011-04-01 | 80.50 | 81.34 | 80.36 | 80.98 | 1545681 |
2011-04-04 | 80.70 | 81.24 | 80.50 | 80.99 | 1808841 |
2011-04-05 | 80.55 | 81.63 | 80.41 | 81.11 | 2007405 |
2011-04-06 | 81.11 | 81.75 | 80.85 | 81.49 | 1780146 |
2011-04-07 | 81.29 | 81.80 | 80.91 | 81.79 | 1677604 |
2011-04-08 | 81.80 | 81.92 | 80.20 | 80.50 | 1939484 |
2011-04-11 | 80.34 | 81.22 | 80.04 | 80.51 | 1823694 |
2011-04-12 | 80.52 | 80.52 | 80.02 | 80.37 | 1862017 |
2011-04-13 | 80.44 | 80.87 | 77.83 | 78.31 | 4251323 |
2011-04-14 | 77.87 | 78.54 | 75.81 | 77.73 | 3854881 |
2011-04-15 | 77.78 | 78.37 | 77.48 | 78.19 | 2518214 |
2011-04-18 | 77.64 | 77.53 | 76.54 | 76.90 | 2918575 |
2011-04-19 | 77.23 | 77.50 | 76.82 | 77.01 | 1994364 |
2011-04-20 | 77.67 | 78.73 | 77.59 | 77.88 | 1979452 |
2011-04-21 | 77.86 | 78.06 | 77.61 | 77.78 | 1910899 |
2011-04-25 | 77.48 | 77.86 | 77.08 | 77.44 | 2458891 |
2011-04-26 | 77.97 | 79.61 | 77.84 | 79.04 | 3027921 |
2011-04-27 | 79.07 | 79.81 | 78.71 | 79.16 | 1728364 |
2011-04-28 | 79.19 | 79.33 | 78.49 | 79.06 | 2402679 |
2011-04-29 | 79.06 | 79.45 | 78.88 | 79.25 | 2078465 |
2011-05-02 | 79.35 | 79.90 | 78.54 | 78.74 | 3125427 |
2011-05-03 | 78.52 | 80.17 | 78.50 | 79.89 | 2288839 |
2011-05-04 | 79.92 | 80.35 | 78.78 | 78.91 | 4360548 |
2011-05-05 | 78.81 | 80.40 | 78.51 | 79.81 | 2298232 |
2011-05-06 | 80.47 | 80.80 | 79.58 | 79.95 | 2048951 |
2011-05-09 | 79.85 | 80.51 | 79.63 | 79.93 | 1706138 |
2011-05-10 | 80.24 | 80.46 | 79.42 | 79.45 | 2191400 |
2011-05-11 | 79.31 | 80.20 | 79.24 | 79.38 | 2275634 |
2011-05-12 | 79.33 | 80.36 | 79.25 | 80.07 | 1552084 |
2011-05-13 | 80.04 | 80.39 | 79.42 | 79.59 | 1670155 |
2011-05-16 | 79.45 | 80.52 | 79.27 | 80.34 | 2440052 |
2011-05-17 | 79.84 | 80.38 | 78.84 | 79.56 | 2008107 |
2011-05-18 | 79.57 | 80.17 | 79.13 | 80.01 | 1315332 |
2011-05-19 | 80.50 | 80.83 | 80.08 | 80.38 | 1047868 |
2011-05-20 | 80.37 | 80.37 | 79.53 | 79.75 | 1694439 |
2011-05-23 | 79.02 | 79.80 | 78.79 | 79.23 | 1833463 |
2011-05-24 | 79.16 | 79.33 | 78.51 | 78.60 | 2384783 |
2011-05-25 | 78.52 | 78.60 | 78.00 | 78.46 | 2329153 |
2011-05-26 | 78.35 | 78.68 | 77.54 | 77.74 | 2995415 |
2011-05-27 | 77.08 | 77.54 | 76.68 | 77.26 | 1796100 |
2011-05-31 | 77.27 | 78.11 | 77.27 | 77.90 | 2370294 |
2011-06-01 | 77.76 | 78.11 | 75.74 | 75.76 | 2613738 |
2011-06-02 | 75.78 | 76.39 | 75.68 | 75.73 | 2307136 |
2011-06-03 | 75.22 | 76.46 | 75.10 | 76.28 | 2560516 |
2011-06-06 | 76.20 | 77.60 | 76.10 | 77.38 | 3200626 |
2011-06-07 | 77.45 | 77.72 | 77.26 | 77.29 | 2279604 |
2011-06-08 | 77.22 | 77.75 | 77.02 | 77.12 | 2398784 |
2011-06-09 | 77.13 | 78.02 | 76.80 | 77.89 | 1896054 |
2011-06-10 | 77.65 | 78.01 | 77.21 | 77.30 | 2404861 |
2011-06-13 | 77.72 | 79.08 | 77.51 | 78.86 | 3047986 |
2011-06-14 | 79.39 | 80.00 | 79.11 | 79.64 | 2552018 |
2011-06-15 | 79.08 | 80.00 | 78.99 | 79.63 | 2217630 |
2011-06-16 | 79.57 | 80.35 | 79.30 | 79.91 | 2493014 |
2011-06-17 | 80.47 | 81.15 | 79.79 | 80.01 | 3136626 |
2011-06-20 | 79.72 | 80.83 | 79.72 | 80.34 | 4146210 |
2011-06-21 | 80.71 | 80.95 | 80.19 | 80.65 | 1863894 |
2011-06-22 | 80.64 | 80.94 | 79.95 | 80.01 | 1710009 |
2011-06-23 | 79.88 | 80.04 | 78.57 | 79.69 | 1811984 |
2011-06-24 | 79.78 | 79.81 | 79.12 | 79.20 | 1904940 |
2011-06-27 | 79.43 | 79.89 | 79.03 | 79.67 | 1192783 |
2011-06-28 | 79.79 | 79.84 | 79.24 | 79.44 | 1651701 |
2011-06-29 | 79.65 | 80.62 | 79.55 | 80.37 | 1630437 |
2011-06-30 | 80.40 | 81.27 | 80.09 | 80.97 | 1487229 |
2011-07-01 | 80.87 | 82.01 | 80.69 | 81.97 | 1200818 |
2011-07-05 | 81.63 | 81.63 | 80.64 | 80.97 | 1309085 |
2011-07-06 | 80.97 | 81.93 | 80.93 | 81.62 | 2339319 |
2011-07-07 | 82.23 | 82.23 | 81.24 | 81.36 | 1950441 |
2011-07-08 | 80.59 | 81.03 | 80.31 | 80.51 | 2071123 |
2011-07-11 | 79.73 | 80.11 | 79.51 | 79.98 | 1733710 |
2011-07-12 | 79.87 | 80.00 | 79.25 | 79.71 | 1975862 |
2011-07-13 | 80.07 | 80.88 | 79.44 | 79.67 | 1824657 |
2011-07-14 | 79.63 | 79.72 | 78.94 | 79.20 | 1574488 |
2011-07-15 | 79.46 | 79.46 | 77.61 | 78.37 | 2322991 |
2011-07-18 | 78.12 | 78.14 | 76.96 | 77.44 | 1574003 |
2011-07-19 | 77.51 | 78.67 | 77.47 | 78.40 | 1790811 |
2011-07-20 | 78.40 | 78.80 | 77.99 | 78.32 | 1431533 |
2011-07-21 | 78.79 | 80.39 | 78.59 | 80.16 | 1794146 |
2011-07-22 | 79.88 | 80.00 | 78.98 | 79.60 | 1272501 |
2011-07-25 | 78.91 | 79.74 | 78.53 | 79.30 | 1514701 |
2011-07-26 | 81.34 | 81.99 | 79.94 | 80.82 | 3087821 |
2011-07-27 | 80.28 | 80.58 | 77.22 | 77.46 | 2930758 |
2011-07-28 | 77.45 | 77.85 | 74.44 | 75.29 | 4943654 |
2011-07-29 | 74.62 | 76.94 | 74.59 | 75.73 | 3454761 |
2011-08-01 | 76.11 | 76.11 | 73.43 | 74.46 | 3494160 |
2011-08-02 | 73.96 | 75.11 | 73.62 | 73.68 | 4184072 |
2011-08-03 | 73.54 | 74.01 | 72.35 | 73.56 | 3432748 |
2011-08-04 | 72.88 | 72.96 | 71.30 | 71.32 | 3332902 |
2011-08-05 | 72.04 | 73.98 | 71.98 | 72.82 | 6414562 |
2011-08-08 | 71.65 | 72.87 | 68.77 | 68.90 | 4897196 |
2011-08-09 | 69.45 | 70.99 | 67.06 | 70.88 | 8253665 |
2011-08-10 | 69.48 | 69.80 | 66.68 | 66.87 | 4806472 |
2011-08-11 | 66.99 | 69.70 | 66.36 | 68.84 | 3298808 |
2011-08-12 | 69.66 | 70.35 | 68.07 | 69.12 | 3262255 |
2011-08-15 | 69.83 | 70.48 | 69.42 | 70.26 | 3031215 |
2011-08-16 | 69.99 | 71.93 | 69.37 | 70.69 | 3183985 |
2011-08-17 | 71.00 | 71.66 | 70.62 | 71.19 | 2366828 |
2011-08-18 | 69.74 | 69.96 | 68.32 | 69.38 | 4174709 |
2011-08-19 | 68.33 | 70.23 | 68.17 | 69.39 | 3031699 |
2011-08-22 | 70.40 | 70.77 | 69.40 | 69.92 | 1990244 |
2011-08-23 | 70.23 | 71.98 | 70.11 | 71.88 | 2531160 |
2011-08-24 | 71.77 | 73.29 | 71.52 | 73.26 | 1711622 |
2011-08-25 | 73.53 | 73.75 | 71.73 | 72.04 | 2004328 |
2011-08-26 | 71.71 | 73.27 | 70.52 | 73.25 | 1842456 |
2011-08-29 | 73.81 | 74.46 | 73.14 | 74.07 | 1869008 |
2011-08-30 | 73.21 | 74.57 | 72.50 | 74.10 | 2193795 |
2011-08-31 | 74.58 | 74.75 | 73.67 | 74.19 | 1814481 |
2011-09-01 | 74.40 | 75.00 | 72.95 | 73.05 | 2352845 |
2011-09-02 | 72.14 | 72.66 | 71.13 | 71.37 | 2202784 |
2011-09-06 | 69.67 | 71.33 | 69.10 | 71.22 | 2347872 |
2011-09-07 | 72.10 | 73.18 | 71.43 | 72.94 | 1668332 |
2011-09-08 | 72.55 | 73.00 | 71.82 | 71.94 | 1735750 |
2011-09-09 | 71.16 | 71.98 | 70.53 | 71.57 | 2546655 |
2011-09-12 | 70.50 | 72.29 | 70.50 | 72.24 | 2527810 |
2011-09-13 | 72.62 | 74.22 | 72.16 | 72.71 | 3090546 |
2011-09-14 | 73.07 | 74.50 | 72.61 | 73.58 | 2807443 |
2011-09-15 | 73.76 | 75.50 | 73.76 | 75.44 | 2038393 |
2011-09-16 | 75.28 | 76.21 | 74.51 | 76.03 | 4099462 |
2011-09-19 | 75.06 | 77.04 | 74.84 | 76.69 | 3547488 |
2011-09-20 | 76.94 | 76.99 | 75.32 | 75.44 | 3063004 |
2011-09-21 | 75.47 | 75.73 | 72.65 | 72.65 | 4054162 |
2011-09-22 | 70.87 | 74.21 | 70.77 | 73.14 | 5399426 |
2011-09-23 | 73.48 | 74.72 | 71.74 | 72.09 | 4777062 |
2011-09-26 | 72.98 | 73.80 | 72.19 | 73.78 | 4816635 |
2011-09-27 | 75.17 | 75.23 | 73.71 | 74.27 | 2929258 |
2011-09-28 | 74.30 | 74.92 | 73.24 | 73.32 | 1831177 |
2011-09-29 | 74.25 | 74.39 | 71.00 | 72.49 | 3619329 |
2011-09-30 | 71.69 | 73.40 | 71.53 | 72.64 | 3347762 |
2011-10-03 | 72.58 | 73.29 | 71.11 | 71.16 | 2724083 |
2011-10-04 | 70.45 | 72.76 | 70.37 | 72.70 | 2251733 |
2011-10-05 | 73.10 | 73.77 | 71.97 | 72.49 | 2974284 |
2011-10-06 | 72.27 | 73.73 | 72.11 | 73.13 | 2150789 |
2011-10-07 | 73.60 | 74.80 | 73.08 | 74.00 | 2385725 |
2011-10-10 | 75.24 | 75.81 | 74.51 | 75.75 | 1542968 |
2011-10-11 | 75.46 | 76.60 | 75.46 | 76.32 | 1597187 |
2011-10-12 | 76.63 | 76.92 | 75.96 | 76.13 | 1436977 |
2011-10-13 | 75.90 | 76.59 | 75.28 | 76.41 | 1137973 |
2011-10-14 | 77.01 | 77.10 | 75.73 | 75.99 | 1744907 |
2011-10-17 | 75.75 | 76.45 | 74.56 | 74.72 | 2476922 |
2011-10-18 | 74.80 | 76.42 | 74.24 | 75.98 | 1959448 |
2011-10-19 | 75.90 | 76.68 | 75.21 | 75.47 | 1226696 |
2011-10-20 | 75.75 | 76.05 | 74.81 | 75.70 | 1368518 |
2011-10-21 | 76.41 | 77.40 | 75.64 | 77.40 | 2122296 |
2011-10-24 | 77.39 | 78.86 | 76.57 | 78.73 | 2207074 |
2011-10-25 | 78.66 | 79.90 | 78.05 | 78.89 | 3274851 |
2011-10-26 | 78.94 | 78.94 | 75.64 | 76.35 | 4405741 |
2011-10-27 | 78.02 | 78.30 | 75.22 | 75.65 | 3159412 |
2011-10-28 | 75.72 | 76.69 | 75.06 | 75.43 | 2245106 |
2011-10-31 | 75.28 | 77.00 | 75.09 | 75.90 | 3272169 |
2011-11-01 | 74.56 | 75.06 | 73.48 | 73.99 | 2710289 |
2011-11-02 | 74.73 | 75.29 | 74.33 | 74.52 | 1968573 |
2011-11-03 | 75.16 | 76.21 | 74.60 | 76.09 | 1411855 |
2011-11-04 | 75.53 | 76.52 | 74.74 | 76.52 | 2936518 |
2011-11-07 | 76.43 | 78.42 | 75.96 | 78.26 | 2541827 |
2011-11-08 | 78.42 | 78.87 | 77.54 | 78.39 | 2209133 |
2011-11-09 | 77.02 | 77.53 | 76.56 | 76.95 | 2772925 |
2011-11-10 | 77.30 | 77.40 | 75.77 | 76.13 | 2608315 |
2011-11-11 | 76.94 | 77.81 | 76.78 | 77.42 | 1728803 |
2011-11-14 | 77.33 | 77.95 | 77.23 | 77.35 | 1497767 |
2011-11-15 | 77.12 | 78.14 | 77.01 | 77.85 | 1405789 |
2011-11-16 | 77.10 | 77.32 | 75.77 | 75.93 | 2368178 |
2011-11-17 | 75.75 | 75.98 | 74.39 | 75.16 | 2894958 |
2011-11-18 | 75.60 | 75.72 | 74.94 | 75.10 | 6630314 |
2011-11-21 | 74.16 | 74.89 | 72.37 | 74.49 | 8533797 |
2011-11-22 | 74.51 | 74.94 | 73.57 | 74.47 | 2297218 |
2011-11-23 | 73.76 | 74.57 | 73.55 | 73.95 | 2479606 |
2011-11-25 | 74.02 | 76.23 | 74.00 | 75.39 | 2001861 |
2011-11-28 | 76.81 | 78.00 | 76.00 | 78.00 | 5886495 |
2011-11-29 | 77.29 | 77.29 | 76.35 | 76.51 | 2648030 |
2011-11-30 | 78.03 | 78.86 | 77.73 | 78.15 | 2998480 |
2011-12-01 | 78.14 | 79.49 | 78.11 | 78.98 | 1897642 |
2011-12-02 | 79.55 | 79.80 | 77.23 | 77.82 | 2421665 |
2011-12-05 | 78.56 | 78.66 | 77.60 | 78.11 | 2526743 |
2011-12-06 | 77.80 | 78.49 | 77.62 | 77.91 | 1498256 |
2011-12-07 | 77.94 | 78.05 | 77.37 | 77.57 | 2093592 |
2011-12-08 | 77.47 | 77.65 | 76.42 | 76.52 | 1797171 |
2011-12-09 | 77.05 | 77.70 | 77.02 | 77.42 | 1239623 |
2011-12-12 | 77.44 | 77.47 | 76.40 | 76.89 | 1450129 |
2011-12-13 | 77.38 | 77.77 | 76.46 | 76.73 | 1642130 |
2011-12-14 | 76.72 | 76.87 | 76.02 | 76.29 | 1439737 |
2011-12-15 | 77.07 | 77.52 | 76.76 | 76.92 | 1972433 |
2011-12-16 | 77.62 | 77.88 | 76.32 | 77.10 | 4217656 |
2011-12-19 | 77.28 | 77.69 | 76.60 | 76.82 | 1393148 |
2011-12-20 | 77.94 | 78.87 | 77.83 | 78.53 | 1749884 |
2011-12-21 | 78.45 | 79.69 | 78.02 | 79.63 | 1820609 |
2011-12-22 | 79.82 | 81.03 | 79.63 | 80.81 | 2793206 |
2011-12-23 | 81.00 | 81.46 | 80.67 | 81.41 | 1927422 |
2011-12-27 | 81.33 | 81.66 | 80.94 | 81.32 | 1483138 |
2011-12-28 | 81.68 | 81.78 | 80.85 | 80.94 | 840375 |
2011-12-29 | 80.96 | 81.74 | 80.88 | 81.52 | 1123615 |
2011-12-30 | 81.65 | 81.86 | 80.86 | 80.90 | 1474699 |
2012-01-03 | 82.12 | 82.99 | 81.77 | 82.02 | 2273502 |
2012-01-04 | 80.95 | 81.45 | 80.37 | 80.91 | 2242707 |
2012-01-05 | 80.66 | 80.68 | 79.05 | 80.07 | 2616074 |
2012-01-06 | 80.41 | 80.41 | 79.65 | 79.98 | 4274250 |
2012-01-09 | 80.35 | 80.35 | 79.76 | 80.04 | 1861413 |
2012-01-10 | 80.63 | 81.20 | 80.36 | 80.62 | 1846694 |
2012-01-11 | 80.49 | 81.13 | 80.49 | 80.78 | 1245844 |
2012-01-12 | 81.12 | 81.77 | 80.76 | 81.69 | 1822670 |
2012-01-13 | 81.16 | 81.53 | 80.80 | 81.52 | 1475766 |
2012-01-17 | 82.05 | 82.10 | 81.35 | 81.64 | 1954714 |
2012-01-18 | 81.59 | 82.28 | 81.34 | 82.28 | 1155879 |
2012-01-19 | 82.25 | 83.71 | 81.85 | 83.71 | 1959314 |
2012-01-20 | 83.15 | 83.44 | 82.54 | 82.78 | 2461681 |
2012-01-23 | 82.83 | 82.86 | 81.90 | 82.54 | 1716632 |
2012-01-24 | 82.55 | 82.81 | 82.12 | 82.24 | 1138945 |
2012-01-25 | 82.04 | 82.27 | 81.25 | 81.73 | 2421477 |
2012-01-26 | 82.47 | 82.95 | 81.29 | 82.47 | 2733610 |
2012-01-27 | 82.00 | 82.55 | 81.66 | 82.02 | 1952415 |
2012-01-30 | 81.32 | 82.13 | 81.29 | 82.01 | 3109826 |
2012-01-31 | 82.20 | 82.40 | 81.70 | 82.32 | 2879305 |
2012-02-01 | 82.54 | 83.72 | 82.26 | 83.52 | 2114114 |
2012-02-02 | 83.56 | 83.70 | 82.90 | 83.17 | 1298770 |
2012-02-03 | 83.41 | 84.73 | 83.25 | 84.59 | 3366757 |
2012-02-06 | 84.38 | 85.40 | 84.34 | 85.25 | 2028301 |
2012-02-07 | 85.00 | 86.64 | 85.00 | 86.63 | 2871278 |
2012-02-08 | 86.57 | 87.71 | 86.14 | 87.64 | 3393980 |
2012-02-09 | 87.66 | 88.07 | 87.40 | 88.01 | 2864902 |
2012-02-10 | 87.13 | 87.72 | 87.00 | 87.51 | 1928131 |
2012-02-13 | 87.64 | 88.25 | 86.98 | 88.23 | 2583312 |
2012-02-14 | 87.73 | 88.55 | 87.66 | 88.45 | 1676783 |
2012-02-15 | 87.68 | 87.92 | 86.77 | 86.93 | 3473998 |
2012-02-16 | 86.85 | 87.21 | 86.06 | 86.40 | 2298475 |
2012-02-17 | 86.72 | 88.31 | 86.62 | 87.99 | 2734123 |
2012-02-21 | 87.86 | 87.90 | 86.79 | 87.15 | 1738656 |
2012-02-22 | 87.34 | 88.09 | 87.26 | 87.62 | 1241315 |
2012-02-23 | 87.81 | 88.39 | 87.57 | 88.29 | 7431133 |
2012-02-24 | 88.48 | 90.15 | 88.40 | 89.53 | 7279111 |
2012-02-27 | 89.52 | 90.00 | 89.08 | 89.41 | 2904906 |
2012-02-28 | 88.85 | 88.86 | 88.00 | 88.70 | 1865909 |
2012-02-29 | 88.88 | 89.31 | 88.39 | 88.41 | 2833489 |
2012-03-01 | 88.61 | 88.97 | 88.14 | 88.37 | 1608345 |
2012-03-02 | 88.40 | 89.05 | 88.30 | 88.50 | 1334187 |
2012-03-05 | 89.02 | 89.08 | 88.56 | 88.68 | 1458450 |
2012-03-06 | 87.98 | 88.84 | 87.68 | 87.78 | 1442160 |
2012-03-07 | 87.81 | 88.07 | 87.41 | 87.96 | 1280435 |
2012-03-08 | 88.57 | 89.00 | 88.26 | 88.38 | 1159355 |
2012-03-09 | 88.82 | 89.12 | 88.22 | 88.91 | 1177740 |
2012-03-12 | 88.71 | 89.29 | 88.62 | 89.00 | 1113703 |
2012-03-13 | 89.38 | 89.71 | 88.80 | 89.65 | 1626474 |
2012-03-14 | 89.86 | 91.01 | 89.78 | 90.42 | 2039250 |
2012-03-15 | 90.40 | 90.68 | 89.93 | 90.30 | 1381932 |
2012-03-16 | 90.30 | 90.50 | 89.25 | 89.32 | 2116506 |
2012-03-19 | 88.92 | 89.69 | 88.89 | 89.56 | 899977 |
2012-03-20 | 89.29 | 89.56 | 88.64 | 89.34 | 1355475 |
2012-03-21 | 89.31 | 89.72 | 89.26 | 89.45 | 1289729 |
2012-03-22 | 89.12 | 89.66 | 88.84 | 89.40 | 1412309 |
2012-03-23 | 89.60 | 89.88 | 89.20 | 89.77 | 1032562 |
2012-03-26 | 90.23 | 90.77 | 90.09 | 90.64 | 1340134 |
2012-03-27 | 90.64 | 91.09 | 90.55 | 90.85 | 1119621 |
2012-03-28 | 90.78 | 91.08 | 89.32 | 89.69 | 1353744 |
2012-03-29 | 89.47 | 89.69 | 88.83 | 89.63 | 1331489 |
2012-03-30 | 90.00 | 90.16 | 89.60 | 89.86 | 1275569 |
2012-04-02 | 89.41 | 91.61 | 89.41 | 91.16 | 1677963 |
2012-04-03 | 91.02 | 91.42 | 90.65 | 91.07 | 1257700 |
2012-04-04 | 90.86 | 90.95 | 90.26 | 90.34 | 1632701 |
2012-04-05 | 90.04 | 90.77 | 89.83 | 90.15 | 1808362 |
2012-04-09 | 89.36 | 89.36 | 88.71 | 88.74 | 1331558 |
2012-04-10 | 88.50 | 88.64 | 87.67 | 87.67 | 1441077 |
2012-04-11 | 88.37 | 88.95 | 88.23 | 88.49 | 1386776 |
2012-04-12 | 88.80 | 90.41 | 88.70 | 90.17 | 1467822 |
2012-04-13 | 89.93 | 90.59 | 89.29 | 89.30 | 1481256 |
2012-04-16 | 89.55 | 89.80 | 89.08 | 89.57 | 2807169 |
2012-04-17 | 89.54 | 90.78 | 89.03 | 90.60 | 1373143 |
2012-04-18 | 90.29 | 90.77 | 89.93 | 90.37 | 946768 |
2012-04-19 | 90.70 | 90.97 | 90.03 | 90.34 | 1500085 |
2012-04-20 | 90.45 | 91.24 | 90.32 | 90.84 | 1118781 |
2012-04-23 | 89.99 | 90.74 | 89.94 | 90.53 | 1414250 |
2012-04-24 | 90.63 | 91.29 | 90.53 | 91.13 | 1291373 |
2012-04-25 | 91.74 | 91.89 | 90.62 | 90.98 | 1843320 |
2012-04-26 | 91.41 | 92.24 | 91.11 | 91.70 | 1976264 |
2012-04-27 | 92.08 | 92.09 | 91.20 | 91.30 | 1526493 |
2012-04-30 | 91.10 | 91.10 | 90.46 | 90.54 | 1146356 |
2012-05-01 | 90.61 | 91.02 | 90.16 | 90.55 | 1629289 |
2012-05-02 | 89.71 | 90.29 | 89.71 | 90.08 | 2000751 |
2012-05-03 | 89.83 | 90.08 | 89.23 | 89.47 | 1459442 |
2012-05-04 | 89.28 | 89.55 | 87.83 | 87.83 | 2082581 |
2012-05-07 | 87.78 | 88.11 | 86.98 | 87.31 | 2172232 |
2012-05-08 | 86.99 | 87.22 | 86.25 | 87.13 | 1669062 |
2012-05-09 | 86.53 | 86.91 | 85.92 | 85.95 | 1756911 |
2012-05-10 | 86.59 | 86.91 | 86.00 | 86.12 | 1317152 |
2012-05-11 | 86.18 | 86.33 | 85.17 | 85.21 | 1919222 |
2012-05-14 | 84.66 | 85.40 | 84.17 | 85.20 | 1186429 |
2012-05-15 | 85.03 | 85.37 | 84.42 | 84.59 | 1403512 |
2012-05-16 | 84.93 | 85.32 | 84.29 | 84.33 | 1319002 |
2012-05-17 | 84.22 | 84.30 | 82.78 | 82.83 | 1398667 |
2012-05-18 | 83.16 | 83.78 | 82.60 | 82.78 | 1563192 |
2012-05-21 | 83.25 | 83.66 | 82.52 | 83.63 | 1250010 |
2012-05-22 | 83.60 | 84.23 | 83.09 | 83.69 | 1532540 |
2012-05-23 | 83.37 | 83.48 | 82.19 | 83.35 | 1572495 |
2012-05-24 | 83.58 | 83.58 | 82.51 | 83.37 | 5978868 |
2012-05-25 | 83.25 | 83.62 | 82.62 | 82.71 | 6308468 |
2012-05-29 | 83.29 | 83.69 | 82.83 | 83.66 | 7994187 |
2012-05-30 | 82.40 | 83.25 | 81.52 | 82.80 | 1959161 |
2012-05-31 | 82.74 | 83.47 | 82.62 | 82.80 | 1614541 |
2012-06-01 | 81.64 | 82.02 | 81.01 | 81.22 | 1797468 |
2012-06-04 | 81.23 | 81.96 | 80.44 | 81.05 | 1506666 |
2012-06-05 | 80.81 | 80.92 | 80.14 | 80.82 | 1416563 |
2012-06-06 | 81.79 | 82.44 | 81.28 | 82.38 | 3648617 |
2012-06-07 | 83.04 | 83.65 | 82.69 | 83.15 | 1777403 |
2012-06-08 | 82.94 | 83.41 | 82.65 | 83.29 | 1117526 |
2012-06-11 | 83.79 | 83.79 | 82.39 | 82.46 | 886307 |
2012-06-12 | 83.08 | 83.79 | 82.75 | 83.37 | 1474950 |
2012-06-13 | 82.97 | 83.44 | 82.40 | 82.67 | 1132853 |
2012-06-14 | 82.85 | 83.60 | 82.44 | 83.33 | 1358168 |
2012-06-15 | 83.38 | 83.89 | 83.17 | 83.45 | 1708672 |
2012-06-18 | 83.48 | 84.84 | 83.34 | 84.76 | 1500743 |
2012-06-19 | 85.02 | 85.61 | 84.44 | 85.30 | 1498634 |
2012-06-20 | 85.16 | 85.27 | 84.12 | 84.54 | 1157052 |
2012-06-21 | 85.18 | 85.53 | 84.27 | 84.37 | 1618146 |
2012-06-22 | 84.73 | 85.50 | 84.22 | 85.35 | 1571748 |
2012-06-25 | 84.67 | 85.25 | 84.17 | 84.25 | 1532160 |
2012-06-26 | 84.56 | 84.68 | 83.15 | 83.38 | 1480862 |
2012-06-27 | 83.43 | 85.18 | 83.43 | 84.91 | 1245731 |
2012-06-28 | 84.09 | 84.75 | 83.46 | 84.53 | 1049644 |
2012-06-29 | 86.00 | 87.09 | 86.00 | 87.08 | 2174105 |
2012-07-02 | 87.32 | 87.65 | 86.51 | 87.16 | 1088201 |
2012-07-03 | 87.22 | 87.51 | 87.09 | 87.51 | 1076311 |
2012-07-05 | 87.16 | 87.54 | 86.85 | 87.00 | 1738617 |
2012-07-06 | 86.43 | 87.00 | 86.11 | 86.86 | 892938 |
2012-07-09 | 86.89 | 87.55 | 86.82 | 87.39 | 1383957 |
2012-07-10 | 87.67 | 88.23 | 86.71 | 87.02 | 963143 |
2012-07-11 | 87.10 | 87.30 | 86.52 | 86.84 | 1403385 |
2012-07-12 | 86.41 | 86.61 | 85.65 | 86.02 | 1610114 |
2012-07-13 | 86.13 | 87.33 | 86.10 | 87.25 | 1378213 |
2012-07-16 | 87.01 | 87.22 | 86.16 | 87.14 | 1118210 |
2012-07-17 | 87.14 | 87.81 | 86.72 | 87.43 | 1300332 |
2012-07-18 | 87.40 | 88.67 | 87.27 | 88.60 | 1153993 |
2012-07-19 | 88.80 | 88.80 | 87.77 | 88.51 | 1234650 |
2012-07-20 | 88.07 | 88.49 | 87.38 | 87.71 | 1348386 |
2012-07-23 | 86.90 | 87.29 | 86.57 | 86.91 | 1541585 |
2012-07-24 | 87.49 | 89.16 | 86.93 | 87.79 | 2029793 |
2012-07-25 | 88.12 | 88.22 | 86.56 | 87.68 | 2346278 |
2012-07-26 | 88.65 | 88.87 | 87.96 | 88.55 | 1356719 |
2012-07-27 | 88.74 | 90.51 | 88.65 | 90.20 | 1495596 |
2012-07-30 | 89.59 | 89.85 | 88.78 | 89.08 | 1482210 |
2012-07-31 | 89.18 | 89.61 | 88.97 | 89.27 | 2256394 |
2012-08-01 | 89.86 | 90.00 | 88.80 | 88.96 | 3682935 |
2012-08-02 | 88.74 | 88.83 | 87.47 | 88.45 | 1395551 |
2012-08-03 | 89.43 | 89.56 | 88.47 | 89.39 | 1046261 |
2012-08-06 | 89.61 | 89.84 | 88.94 | 88.99 | 837892 |
2012-08-07 | 89.44 | 90.50 | 89.12 | 90.32 | 1330114 |
2012-08-08 | 90.25 | 91.00 | 89.71 | 90.89 | 1084163 |
2012-08-09 | 90.48 | 90.63 | 90.00 | 90.54 | 1066844 |
2012-08-10 | 90.35 | 91.15 | 90.20 | 91.03 | 1010803 |
2012-08-13 | 90.71 | 91.18 | 90.54 | 91.12 | 1079687 |
2012-08-14 | 91.19 | 91.68 | 90.90 | 91.35 | 1086205 |
2012-08-15 | 90.99 | 91.69 | 90.72 | 91.51 | 763323 |
2012-08-16 | 91.52 | 92.24 | 91.33 | 92.05 | 4807946 |
2012-08-17 | 92.34 | 92.50 | 91.78 | 92.40 | 1574317 |
2012-08-20 | 92.12 | 93.50 | 92.12 | 93.32 | 1570120 |
2012-08-21 | 93.71 | 93.99 | 93.11 | 93.80 | 1868617 |
2012-08-22 | 93.47 | 93.50 | 92.67 | 93.03 | 1614028 |
2012-08-23 | 93.00 | 93.00 | 91.70 | 92.20 | 1423502 |
2012-08-24 | 91.76 | 92.68 | 91.70 | 92.45 | 1483735 |
2012-08-27 | 92.64 | 93.00 | 92.21 | 92.28 | 945588 |
2012-08-28 | 91.86 | 92.70 | 91.38 | 92.48 | 1817856 |
2012-08-29 | 92.55 | 92.75 | 91.82 | 91.92 | 969709 |
2012-08-30 | 91.03 | 91.32 | 90.52 | 90.93 | 908207 |
2012-08-31 | 91.37 | 91.76 | 90.77 | 91.14 | 1087360 |
2012-09-04 | 91.19 | 91.39 | 90.01 | 90.53 | 959137 |
2012-09-05 | 90.44 | 91.58 | 90.34 | 91.53 | 1401811 |
2012-09-06 | 92.00 | 92.85 | 91.60 | 92.83 | 1221027 |
2012-09-07 | 92.81 | 92.98 | 92.03 | 92.18 | 1161824 |
2012-09-10 | 91.79 | 92.48 | 91.72 | 92.03 | 719340 |
2012-09-11 | 92.00 | 92.50 | 91.83 | 92.24 | 969073 |
2012-09-12 | 92.49 | 92.94 | 92.26 | 92.42 | 1086374 |
2012-09-13 | 92.43 | 93.45 | 91.95 | 93.13 | 1327166 |
2012-09-14 | 93.14 | 93.20 | 92.02 | 92.52 | 1782205 |
2012-09-17 | 92.29 | 92.95 | 92.00 | 92.21 | 4665582 |
2012-09-18 | 91.93 | 92.09 | 91.06 | 91.77 | 1339195 |
2012-09-19 | 91.72 | 92.35 | 91.56 | 92.24 | 1353268 |
2012-09-20 | 91.73 | 91.89 | 91.12 | 91.18 | 1574079 |
2012-09-21 | 91.35 | 91.74 | 91.05 | 91.29 | 2997307 |
2012-09-24 | 91.35 | 91.49 | 90.39 | 91.04 | 1503793 |
2012-09-25 | 91.20 | 91.90 | 91.05 | 91.50 | 1899482 |
2012-09-26 | 91.49 | 92.67 | 91.49 | 91.91 | 1185540 |
2012-09-27 | 92.18 | 92.50 | 91.43 | 92.46 | 1424331 |
2012-09-28 | 92.28 | 93.70 | 92.08 | 93.38 | 1780543 |
2012-10-01 | 93.37 | 93.98 | 93.06 | 93.44 | 1707727 |
2012-10-02 | 93.55 | 93.70 | 92.28 | 93.16 | 1382090 |
2012-10-03 | 93.28 | 93.65 | 92.83 | 93.09 | 1326772 |
2012-10-04 | 93.58 | 94.59 | 93.50 | 94.52 | 1359274 |
2012-10-05 | 94.80 | 94.90 | 94.13 | 94.37 | 1172733 |
2012-10-08 | 94.20 | 94.59 | 94.00 | 94.01 | 628545 |
2012-10-09 | 94.07 | 94.82 | 93.71 | 93.72 | 806319 |
2012-10-10 | 93.82 | 93.82 | 92.48 | 92.71 | 1000698 |
2012-10-11 | 93.19 | 93.44 | 92.70 | 92.72 | 533373 |
2012-10-12 | 93.06 | 93.89 | 92.50 | 92.96 | 969236 |
2012-10-15 | 92.75 | 92.94 | 92.42 | 92.50 | 1258282 |
2012-10-16 | 92.86 | 93.41 | 92.71 | 93.37 | 1162852 |
2012-10-17 | 93.63 | 93.98 | 93.24 | 93.58 | 1004531 |
2012-10-18 | 93.58 | 94.40 | 93.19 | 94.32 | 1165734 |
2012-10-19 | 94.21 | 94.30 | 92.69 | 92.89 | 1519793 |
2012-10-22 | 92.65 | 93.11 | 92.00 | 92.77 | 762777 |
2012-10-23 | 92.28 | 92.44 | 91.39 | 91.95 | 1222478 |
2012-10-24 | 92.09 | 94.96 | 92.09 | 93.92 | 2011172 |
2012-10-25 | 94.52 | 94.73 | 92.81 | 93.55 | 1111613 |
2012-10-26 | 92.86 | 93.68 | 92.26 | 92.84 | 1469089 |
2012-10-31 | 94.45 | 94.54 | 93.03 | 93.67 | 1171722 |
2012-11-01 | 93.77 | 94.86 | 93.66 | 94.19 | 1189112 |
2012-11-02 | 94.50 | 94.80 | 93.50 | 93.72 | 2363450 |
2012-11-05 | 93.49 | 94.40 | 92.85 | 94.10 | 1712006 |
2012-11-06 | 94.15 | 95.92 | 93.88 | 94.87 | 1880277 |
2012-11-07 | 92.49 | 93.37 | 89.38 | 91.15 | 3713917 |
2012-11-08 | 89.27 | 90.98 | 89.27 | 89.92 | 1773488 |
2012-11-09 | 89.50 | 90.76 | 89.16 | 89.98 | 1782290 |
2012-11-12 | 89.82 | 90.14 | 89.09 | 89.81 | 1550727 |
2012-11-13 | 89.07 | 91.07 | 89.00 | 90.18 | 2297354 |
2012-11-14 | 90.47 | 90.59 | 87.88 | 88.11 | 1932793 |
2012-11-15 | 88.02 | 88.54 | 87.08 | 87.58 | 1551975 |
2012-11-16 | 87.83 | 88.75 | 87.21 | 88.46 | 1651759 |
2012-11-19 | 88.83 | 90.50 | 88.65 | 90.48 | 2026289 |
2012-11-20 | 90.49 | 90.58 | 89.32 | 90.18 | 1515921 |
2012-11-21 | 90.50 | 90.79 | 90.31 | 90.51 | 860278 |
2012-11-23 | 90.74 | 91.90 | 90.67 | 91.83 | 652300 |
2012-11-26 | 92.31 | 93.36 | 91.75 | 93.29 | 2015288 |
2012-11-27 | 93.12 | 94.00 | 92.73 | 93.10 | 1824037 |
2012-11-28 | 92.55 | 93.70 | 91.85 | 93.70 | 1622831 |
2012-11-29 | 92.50 | 93.42 | 92.09 | 93.04 | 2115968 |
2012-11-30 | 93.34 | 94.10 | 93.04 | 93.30 | 1651931 |
2012-12-03 | 93.25 | 93.43 | 91.54 | 91.55 | 1782389 |
2012-12-04 | 91.36 | 92.30 | 91.25 | 91.48 | 2098417 |
2012-12-05 | 91.63 | 92.08 | 90.70 | 91.53 | 1860751 |
2012-12-06 | 91.58 | 91.94 | 90.80 | 91.48 | 1677942 |
2012-12-07 | 91.58 | 92.00 | 91.15 | 91.90 | 1064118 |
2012-12-10 | 91.75 | 92.70 | 91.54 | 92.41 | 1183178 |
2012-12-11 | 92.72 | 93.00 | 91.91 | 92.00 | 1380343 |
2012-12-12 | 92.31 | 92.75 | 91.69 | 91.81 | 1505076 |
2012-12-13 | 91.51 | 91.66 | 89.81 | 89.99 | 2434650 |
2012-12-14 | 90.00 | 90.06 | 88.84 | 88.96 | 1696960 |
2012-12-17 | 89.19 | 90.78 | 88.79 | 90.42 | 1670638 |
2012-12-18 | 90.54 | 93.01 | 90.40 | 92.93 | 5676212 |
2012-12-19 | 92.97 | 93.67 | 92.19 | 92.91 | 1932475 |
2012-12-20 | 92.50 | 92.97 | 91.90 | 92.50 | 2310410 |
2012-12-21 | 91.19 | 93.47 | 91.17 | 93.13 | 3929042 |
2012-12-24 | 93.15 | 93.15 | 92.52 | 92.77 | 656739 |
2012-12-26 | 92.77 | 93.18 | 92.00 | 92.03 | 979650 |
2012-12-27 | 92.09 | 92.99 | 91.72 | 92.83 | 1733795 |
2012-12-28 | 92.28 | 92.64 | 91.09 | 91.34 | 1612235 |
2012-12-31 | 90.80 | 92.40 | 89.72 | 92.29 | 1999296 |
2013-01-02 | 93.79 | 94.17 | 92.58 | 93.27 | 2246960 |
2013-01-03 | 93.52 | 94.31 | 93.07 | 93.55 | 1828060 |
2013-01-04 | 93.93 | 94.00 | 93.07 | 93.90 | 1739287 |
2013-01-07 | 93.43 | 94.36 | 93.41 | 94.22 | 1335670 |
2013-01-08 | 93.80 | 93.80 | 92.46 | 92.96 | 1340564 |
2013-01-09 | 93.17 | 94.04 | 92.61 | 93.99 | 1289717 |
2013-01-10 | 94.28 | 94.35 | 93.56 | 94.11 | 1635387 |
2013-01-11 | 94.46 | 94.77 | 93.63 | 93.71 | 1174293 |
2013-01-14 | 93.09 | 93.94 | 93.09 | 93.91 | 850067 |
2013-01-15 | 93.49 | 94.34 | 93.35 | 94.02 | 1239182 |
2013-01-16 | 93.77 | 93.81 | 93.04 | 93.55 | 1153341 |
2013-01-17 | 93.96 | 95.00 | 93.71 | 94.75 | 1343700 |
2013-01-18 | 94.75 | 94.91 | 93.88 | 93.97 | 2414625 |
2013-01-22 | 94.00 | 95.61 | 93.79 | 95.33 | 1614532 |
2013-01-23 | 94.72 | 96.07 | 94.02 | 96.07 | 2416940 |
2013-01-24 | 96.52 | 96.52 | 92.90 | 93.25 | 4129588 |
2013-01-25 | 93.24 | 93.26 | 92.28 | 92.39 | 3366016 |
2013-01-28 | 92.49 | 92.49 | 89.02 | 89.32 | 4172002 |
2013-01-29 | 89.45 | 90.52 | 89.30 | 89.85 | 3028409 |
2013-01-30 | 89.88 | 89.98 | 88.03 | 88.21 | 6844084 |
2013-01-31 | 88.06 | 88.38 | 86.72 | 86.87 | 5313239 |
2013-02-01 | 87.52 | 87.79 | 86.37 | 87.22 | 3427722 |
2013-02-04 | 86.54 | 87.11 | 86.37 | 86.70 | 2838156 |
2013-02-05 | 87.49 | 87.53 | 86.59 | 87.01 | 2888595 |
2013-02-06 | 86.70 | 87.60 | 86.61 | 87.60 | 2523982 |
2013-02-07 | 87.40 | 88.05 | 86.85 | 87.44 | 1963069 |
2013-02-08 | 87.43 | 88.23 | 87.43 | 88.01 | 1936845 |
2013-02-11 | 87.99 | 88.01 | 87.21 | 87.53 | 1781793 |
2013-02-12 | 87.78 | 87.99 | 87.01 | 87.26 | 1746861 |
2013-02-13 | 87.31 | 87.49 | 86.49 | 87.06 | 1899889 |
2013-02-14 | 86.48 | 87.36 | 85.88 | 87.08 | 2400135 |
2013-02-15 | 87.08 | 87.87 | 87.05 | 87.87 | 2564643 |
2013-02-19 | 87.95 | 88.23 | 87.41 | 88.23 | 2442374 |
2013-02-20 | 87.93 | 88.48 | 87.72 | 87.73 | 2884120 |
2013-02-21 | 87.65 | 87.80 | 87.10 | 87.56 | 1956738 |
2013-02-22 | 87.90 | 88.67 | 87.65 | 88.12 | 6849103 |
2013-02-25 | 88.43 | 89.08 | 87.71 | 87.88 | 10854208 |
2013-02-26 | 88.08 | 88.34 | 87.04 | 87.30 | 12053321 |
2013-02-27 | 85.91 | 88.58 | 85.91 | 88.33 | 2666668 |
2013-02-28 | 88.59 | 88.79 | 87.94 | 88.00 | 2283177 |
2013-03-01 | 87.75 | 88.37 | 87.09 | 88.17 | 1866450 |
2013-03-04 | 87.84 | 87.89 | 86.51 | 87.10 | 1766700 |
2013-03-05 | 87.10 | 88.09 | 86.90 | 87.81 | 1492465 |
2013-03-06 | 88.10 | 88.42 | 87.71 | 88.36 | 1684691 |
2013-03-07 | 88.54 | 89.28 | 88.42 | 88.79 | 1416156 |
2013-03-08 | 89.16 | 90.20 | 88.98 | 89.99 | 1771291 |
2013-03-11 | 89.79 | 90.58 | 89.70 | 90.54 | 2103915 |
2013-03-12 | 90.23 | 90.44 | 89.95 | 90.37 | 2116188 |
2013-03-13 | 90.64 | 92.49 | 90.30 | 92.30 | 2079291 |
2013-03-14 | 92.29 | 92.54 | 92.01 | 92.54 | 1879495 |
2013-03-15 | 92.09 | 92.80 | 92.02 | 92.74 | 2517437 |
2013-03-18 | 91.81 | 93.14 | 91.70 | 92.36 | 1491180 |
2013-03-19 | 92.73 | 93.57 | 92.46 | 92.87 | 1465480 |
2013-03-20 | 93.23 | 93.50 | 92.23 | 92.24 | 1849748 |
2013-03-21 | 92.00 | 92.45 | 91.65 | 91.68 | 1571485 |
2013-03-22 | 92.17 | 92.84 | 91.80 | 92.26 | 1564296 |
2013-03-25 | 92.61 | 93.00 | 91.91 | 92.31 | 1324314 |
2013-03-26 | 92.75 | 93.75 | 92.63 | 93.70 | 1974082 |
2013-03-27 | 93.24 | 94.67 | 93.04 | 94.47 | 1909239 |
2013-03-28 | 94.39 | 96.59 | 94.39 | 96.52 | 3825720 |
2013-04-01 | 96.14 | 96.45 | 94.78 | 95.00 | 2140499 |
2013-04-02 | 95.50 | 95.64 | 94.69 | 95.01 | 1676486 |
2013-04-03 | 95.28 | 96.46 | 95.04 | 95.09 | 2627228 |
2013-04-04 | 95.49 | 96.13 | 95.26 | 95.40 | 1465054 |
2013-04-05 | 94.83 | 95.21 | 94.00 | 94.53 | 2581616 |
2013-04-08 | 94.58 | 95.10 | 94.04 | 95.09 | 1198305 |
2013-04-09 | 95.32 | 95.51 | 94.31 | 95.41 | 1432632 |
2013-04-10 | 95.86 | 96.37 | 95.69 | 95.98 | 1372042 |
2013-04-11 | 96.34 | 97.57 | 96.27 | 97.30 | 1867945 |
2013-04-12 | 96.90 | 97.25 | 96.25 | 97.18 | 1234926 |
2013-04-15 | 96.56 | 97.15 | 95.24 | 95.44 | 1639012 |
2013-04-16 | 96.07 | 96.34 | 95.62 | 96.26 | 1518437 |
2013-04-17 | 95.89 | 96.07 | 94.70 | 95.56 | 1883808 |
2013-04-18 | 95.85 | 95.95 | 94.54 | 95.02 | 1287708 |
2013-04-19 | 95.50 | 96.50 | 95.36 | 96.28 | 1487899 |
2013-04-22 | 96.60 | 96.67 | 95.67 | 95.85 | 1378472 |
2013-04-23 | 98.25 | 99.49 | 95.86 | 97.06 | 2489368 |
2013-04-24 | 97.63 | 98.28 | 97.55 | 97.69 | 1913303 |
2013-04-25 | 96.04 | 98.65 | 96.00 | 98.27 | 2110020 |
2013-04-26 | 98.27 | 99.40 | 98.14 | 98.97 | 1634731 |
2013-04-29 | 98.99 | 99.21 | 98.57 | 99.06 | 1231997 |
2013-04-30 | 98.60 | 99.20 | 98.34 | 99.09 | 1814239 |
2013-05-01 | 98.90 | 100.24 | 98.77 | 99.35 | 1957006 |
2013-05-02 | 99.53 | 101.12 | 99.16 | 100.67 | 1805884 |
2013-05-03 | 101.00 | 102.15 | 100.84 | 102.01 | 2356522 |
2013-05-06 | 101.72 | 102.89 | 101.57 | 102.19 | 2300122 |
2013-05-07 | 102.25 | 102.89 | 102.03 | 102.88 | 1497799 |
2013-05-08 | 102.56 | 102.61 | 101.69 | 101.80 | 1973121 |
2013-05-09 | 102.00 | 102.28 | 101.06 | 101.35 | 2023915 |
2013-05-10 | 101.23 | 101.95 | 101.23 | 101.94 | 1308562 |
2013-05-13 | 101.88 | 102.25 | 101.50 | 101.89 | 1327061 |
2013-05-14 | 102.00 | 102.89 | 101.80 | 102.87 | 1115020 |
2013-05-15 | 101.80 | 104.09 | 101.32 | 104.05 | 2215544 |
2013-05-16 | 103.92 | 104.65 | 103.78 | 104.00 | 1574279 |
2013-05-17 | 104.53 | 106.41 | 104.53 | 106.41 | 2613077 |
2013-05-20 | 105.93 | 107.00 | 105.83 | 106.56 | 1501098 |
2013-05-21 | 106.78 | 107.10 | 106.10 | 106.99 | 1452071 |
2013-05-22 | 106.82 | 107.93 | 106.26 | 106.49 | 2119770 |
2013-05-23 | 105.68 | 106.80 | 105.46 | 106.30 | 4760271 |
2013-05-24 | 106.08 | 107.10 | 105.53 | 107.06 | 4807070 |
2013-05-28 | 107.76 | 108.80 | 107.55 | 107.75 | 5380134 |
2013-05-29 | 107.15 | 107.71 | 106.58 | 107.31 | 1548289 |
2013-05-30 | 107.63 | 108.55 | 107.02 | 107.03 | 2068512 |
2013-05-31 | 106.67 | 107.79 | 105.83 | 105.83 | 1976152 |
2013-06-03 | 106.00 | 106.00 | 104.65 | 105.44 | 2035182 |
2013-06-04 | 105.24 | 105.82 | 104.66 | 105.07 | 1554867 |
2013-06-05 | 104.86 | 104.93 | 103.44 | 103.59 | 1333464 |
2013-06-06 | 103.80 | 104.51 | 103.04 | 104.37 | 1652506 |
2013-06-07 | 104.56 | 107.46 | 104.42 | 107.36 | 1827613 |
2013-06-10 | 107.44 | 107.64 | 106.42 | 106.67 | 1108456 |
2013-06-11 | 105.96 | 106.66 | 105.22 | 105.96 | 1139090 |
2013-06-12 | 106.91 | 107.40 | 106.30 | 107.05 | 1597184 |
2013-06-13 | 107.04 | 108.29 | 106.62 | 107.97 | 1830965 |
2013-06-14 | 107.75 | 108.46 | 107.21 | 107.70 | 1053099 |
2013-06-17 | 108.25 | 109.25 | 107.74 | 108.27 | 1144352 |
2013-06-18 | 108.58 | 109.26 | 108.32 | 108.85 | 1656522 |
2013-06-19 | 108.76 | 109.09 | 106.90 | 106.93 | 1566002 |
2013-06-20 | 106.26 | 106.93 | 105.00 | 105.04 | 2591633 |
2013-06-21 | 105.50 | 106.13 | 105.00 | 105.06 | 2836055 |
2013-06-24 | 104.71 | 104.92 | 103.51 | 103.83 | 1419393 |
2013-06-25 | 104.50 | 104.61 | 103.54 | 103.67 | 1467907 |
2013-06-26 | 104.50 | 105.91 | 104.36 | 105.77 | 1666749 |
2013-06-27 | 106.15 | 107.63 | 106.01 | 107.36 | 2536353 |
2013-06-28 | 107.11 | 108.86 | 107.11 | 108.46 | 2717385 |
2013-07-01 | 108.46 | 108.85 | 107.89 | 108.06 | 1509088 |
2013-07-02 | 107.96 | 107.96 | 105.94 | 106.40 | 1586943 |
2013-07-03 | 106.29 | 107.38 | 105.54 | 107.20 | 651550 |
2013-07-05 | 107.58 | 108.67 | 107.37 | 108.66 | 731768 |
2013-07-08 | 109.05 | 109.40 | 108.72 | 109.17 | 1102405 |
2013-07-09 | 109.73 | 110.31 | 109.15 | 109.57 | 1150853 |
2013-07-10 | 109.62 | 111.68 | 109.48 | 111.52 | 1396583 |
2013-07-11 | 112.38 | 113.16 | 112.02 | 113.10 | 1118285 |
2013-07-12 | 113.12 | 113.57 | 111.78 | 112.53 | 1459316 |
2013-07-15 | 112.75 | 114.37 | 112.46 | 114.37 | 1445919 |
2013-07-16 | 114.33 | 114.51 | 112.57 | 112.60 | 1274475 |
2013-07-17 | 112.99 | 114.08 | 112.90 | 114.08 | 1131764 |
2013-07-18 | 114.18 | 115.39 | 114.07 | 115.39 | 1058193 |
2013-07-19 | 114.98 | 115.63 | 114.69 | 115.55 | 1713889 |
2013-07-22 | 115.80 | 115.90 | 115.18 | 115.65 | 1129544 |
2013-07-23 | 118.20 | 119.61 | 117.01 | 117.92 | 2644968 |
2013-07-24 | 118.57 | 120.38 | 118.23 | 119.12 | 2220638 |
2013-07-25 | 117.60 | 119.52 | 117.30 | 119.50 | 2833296 |
2013-07-26 | 119.00 | 120.05 | 118.81 | 120.00 | 1675713 |
2013-07-29 | 118.82 | 120.39 | 118.81 | 119.99 | 1727203 |
2013-07-30 | 120.52 | 120.92 | 119.48 | 120.09 | 1584663 |
2013-07-31 | 120.44 | 121.57 | 119.32 | 120.12 | 1852191 |
2013-08-01 | 120.76 | 122.24 | 120.75 | 122.17 | 1243324 |
2013-08-02 | 123.12 | 124.08 | 121.94 | 123.77 | 1848155 |
2013-08-05 | 123.55 | 124.63 | 123.23 | 124.15 | 1166219 |
2013-08-06 | 124.04 | 124.53 | 123.87 | 124.26 | 1597728 |
2013-08-07 | 124.00 | 124.70 | 123.70 | 124.54 | 1372091 |
2013-08-08 | 125.00 | 125.00 | 123.81 | 124.64 | 1358897 |
2013-08-09 | 124.51 | 124.70 | 123.60 | 124.02 | 1307801 |
2013-08-12 | 123.84 | 124.18 | 122.98 | 123.00 | 1376201 |
2013-08-13 | 123.27 | 124.30 | 123.00 | 124.06 | 1481589 |
2013-08-14 | 124.00 | 124.28 | 123.35 | 123.62 | 1045313 |
2013-08-15 | 122.75 | 123.36 | 121.83 | 122.13 | 1191719 |
2013-08-16 | 121.83 | 122.78 | 121.70 | 122.20 | 1400287 |
2013-08-19 | 121.92 | 122.58 | 121.25 | 121.91 | 1191728 |
2013-08-20 | 121.92 | 123.97 | 121.92 | 122.41 | 1547433 |
2013-08-21 | 122.37 | 123.93 | 121.87 | 122.93 | 1455865 |
2013-08-22 | 123.32 | 124.57 | 123.05 | 123.71 | 4717985 |
2013-08-23 | 123.72 | 126.30 | 123.59 | 126.00 | 4927070 |
2013-08-26 | 126.00 | 126.73 | 125.10 | 125.19 | 1315491 |
2013-08-27 | 124.45 | 125.82 | 122.80 | 123.14 | 1324795 |
2013-08-28 | 123.26 | 124.00 | 123.22 | 123.30 | 1207755 |
2013-08-29 | 122.43 | 123.05 | 122.03 | 122.34 | 1333620 |
2013-08-30 | 122.58 | 122.67 | 121.72 | 122.42 | 1847013 |
2013-09-03 | 123.35 | 124.36 | 123.10 | 123.63 | 1525415 |
2013-09-04 | 123.35 | 124.86 | 123.25 | 124.27 | 1360499 |
2013-09-05 | 123.58 | 124.36 | 123.07 | 124.14 | 1337236 |
2013-09-06 | 124.54 | 124.88 | 122.54 | 123.73 | 1662632 |
2013-09-09 | 123.97 | 124.87 | 123.82 | 124.07 | 1220234 |
2013-09-10 | 124.69 | 125.80 | 124.34 | 125.07 | 1352477 |
2013-09-11 | 124.91 | 126.57 | 124.91 | 126.57 | 1143257 |
2013-09-12 | 126.31 | 127.39 | 126.20 | 126.54 | 1886056 |
2013-09-13 | 126.97 | 127.32 | 126.02 | 127.25 | 973220 |
2013-09-16 | 128.21 | 129.17 | 127.90 | 128.46 | 1419338 |
2013-09-17 | 128.47 | 129.76 | 128.21 | 129.64 | 1169447 |
2013-09-18 | 129.65 | 130.89 | 128.45 | 130.84 | 1386546 |
2013-09-19 | 131.00 | 131.60 | 130.20 | 130.39 | 1403986 |
2013-09-20 | 130.44 | 130.63 | 128.00 | 128.00 | 2290040 |
2013-09-23 | 128.12 | 128.86 | 127.00 | 127.62 | 1138736 |
2013-09-24 | 127.88 | 129.23 | 127.88 | 128.14 | 1309040 |
2013-09-25 | 127.69 | 128.45 | 127.29 | 127.86 | 1062385 |
2013-09-26 | 128.15 | 129.95 | 128.01 | 129.85 | 1532719 |
2013-09-27 | 129.59 | 129.85 | 128.07 | 129.24 | 1312647 |
2013-09-30 | 128.08 | 128.58 | 127.25 | 127.55 | 1593204 |
2013-10-01 | 127.77 | 128.30 | 127.44 | 127.50 | 1378294 |
2013-10-02 | 127.11 | 127.15 | 124.10 | 125.08 | 3204157 |
2013-10-03 | 124.91 | 124.92 | 122.10 | 122.83 | 2671432 |
2013-10-04 | 123.15 | 123.41 | 121.52 | 122.50 | 2494577 |
2013-10-07 | 122.17 | 124.96 | 121.83 | 123.56 | 1956290 |
2013-10-08 | 123.63 | 123.95 | 122.39 | 122.46 | 1080285 |
2013-10-09 | 122.62 | 123.14 | 121.75 | 122.03 | 1536478 |
2013-10-10 | 122.71 | 126.70 | 122.71 | 126.68 | 1323155 |
2013-10-11 | 126.21 | 126.58 | 125.75 | 126.17 | 1260233 |
2013-10-14 | 125.84 | 127.63 | 125.33 | 127.50 | 790599 |
2013-10-15 | 127.47 | 127.63 | 125.72 | 125.90 | 1115435 |
2013-10-16 | 126.66 | 127.99 | 126.03 | 127.86 | 1500666 |
2013-10-17 | 127.57 | 129.45 | 127.09 | 129.36 | 861104 |
2013-10-18 | 129.61 | 129.61 | 128.65 | 128.90 | 1447542 |
2013-10-21 | 128.90 | 129.06 | 125.09 | 125.30 | 3451106 |
2013-10-22 | 129.59 | 130.18 | 127.29 | 130.05 | 2787370 |
2013-10-23 | 130.00 | 132.03 | 130.00 | 131.98 | 1674984 |
2013-10-24 | 132.02 | 132.99 | 131.39 | 132.62 | 1125382 |
2013-10-25 | 132.41 | 134.19 | 131.90 | 134.00 | 1578838 |
2013-10-28 | 133.76 | 134.38 | 132.95 | 133.23 | 1320230 |
2013-10-29 | 133.40 | 133.89 | 132.87 | 133.66 | 1231100 |
2013-10-30 | 134.12 | 134.96 | 133.32 | 133.72 | 1196078 |
2013-10-31 | 134.01 | 134.78 | 133.16 | 133.34 | 1519199 |
2013-11-01 | 133.54 | 136.84 | 133.43 | 134.55 | 2134974 |
2013-11-04 | 135.00 | 136.00 | 134.91 | 135.74 | 833449 |
2013-11-05 | 135.33 | 136.36 | 135.05 | 135.47 | 885665 |
2013-11-06 | 135.53 | 136.93 | 135.53 | 136.87 | 922881 |
2013-11-07 | 136.89 | 138.15 | 136.09 | 136.20 | 1286218 |
2013-11-08 | 136.17 | 138.15 | 136.01 | 138.11 | 1281368 |
2013-11-11 | 137.92 | 137.92 | 136.30 | 137.15 | 1029923 |
2013-11-12 | 137.15 | 137.24 | 136.40 | 137.23 | 1485103 |
2013-11-13 | 136.54 | 137.38 | 135.54 | 137.26 | 1669431 |
2013-11-14 | 137.74 | 138.40 | 137.00 | 138.29 | 889887 |
2013-11-15 | 137.93 | 138.04 | 136.39 | 137.45 | 2042950 |
2013-11-18 | 137.62 | 138.85 | 137.62 | 137.85 | 901328 |
2013-11-19 | 138.11 | 139.36 | 137.72 | 138.97 | 1046974 |
2013-11-20 | 138.84 | 138.84 | 136.99 | 137.19 | 858736 |
2013-11-21 | 137.63 | 139.01 | 137.26 | 138.67 | 3642279 |
2013-11-22 | 139.07 | 140.94 | 138.77 | 140.88 | 4836811 |
2013-11-25 | 141.16 | 142.13 | 140.80 | 141.76 | 6402453 |
2013-11-26 | 141.50 | 143.42 | 141.31 | 143.06 | 2433009 |
2013-11-27 | 142.09 | 144.43 | 142.09 | 143.94 | 1896403 |
2013-11-29 | 143.87 | 144.27 | 141.24 | 141.67 | 1553309 |
2013-12-02 | 141.85 | 142.50 | 139.43 | 139.70 | 1676626 |
2013-12-03 | 139.31 | 139.70 | 137.70 | 138.77 | 1987302 |
2013-12-04 | 138.57 | 138.68 | 135.39 | 136.23 | 2163376 |
2013-12-05 | 136.26 | 137.56 | 136.01 | 136.66 | 1190833 |
2013-12-06 | 137.90 | 138.50 | 137.22 | 138.19 | 1416570 |
2013-12-09 | 138.50 | 139.29 | 138.29 | 138.93 | 1389132 |
2013-12-10 | 138.71 | 139.86 | 138.40 | 139.31 | 1199378 |
2013-12-11 | 139.50 | 139.50 | 137.24 | 137.46 | 1164783 |
2013-12-12 | 137.22 | 138.68 | 137.22 | 137.98 | 1193926 |
2013-12-13 | 138.64 | 139.20 | 138.20 | 139.03 | 1017649 |
2013-12-16 | 139.13 | 140.41 | 139.03 | 140.05 | 1271158 |
2013-12-17 | 140.46 | 140.99 | 139.86 | 140.85 | 1162687 |
2013-12-18 | 140.93 | 143.99 | 140.00 | 143.73 | 2282937 |
2013-12-19 | 143.75 | 143.75 | 141.87 | 142.99 | 1530426 |
2013-12-20 | 143.39 | 144.93 | 142.90 | 144.21 | 1953601 |
2013-12-23 | 144.95 | 146.00 | 144.74 | 145.06 | 1806132 |
2013-12-24 | 145.17 | 146.28 | 145.00 | 146.14 | 726683 |
2013-12-26 | 146.34 | 149.21 | 146.18 | 148.84 | 1498615 |
2013-12-27 | 149.26 | 149.99 | 147.52 | 148.13 | 711499 |
2013-12-30 | 148.04 | 148.77 | 146.01 | 146.98 | 835681 |
2013-12-31 | 147.31 | 148.86 | 147.31 | 148.66 | 692969 |
2014-01-02 | 147.05 | 147.79 | 145.84 | 146.07 | 1115858 |
2014-01-03 | 146.50 | 147.33 | 146.48 | 147.06 | 843422 |
2014-01-06 | 147.30 | 148.09 | 146.10 | 146.28 | 1134990 |
2014-01-07 | 149.00 | 149.30 | 147.50 | 148.61 | 1684141 |
2014-01-08 | 148.39 | 149.10 | 147.71 | 148.50 | 1222706 |
2014-01-09 | 149.00 | 150.43 | 148.54 | 148.73 | 1646605 |
2014-01-10 | 148.99 | 149.69 | 147.55 | 149.45 | 1246130 |
2014-01-13 | 153.70 | 154.35 | 150.51 | 150.92 | 3449023 |
2014-01-14 | 151.13 | 151.93 | 149.19 | 151.42 | 2575853 |
2014-01-15 | 151.42 | 154.34 | 151.10 | 153.50 | 2294769 |
2014-01-16 | 153.00 | 153.52 | 152.62 | 153.49 | 1378682 |
2014-01-17 | 153.73 | 153.99 | 153.01 | 153.82 | 2016527 |
2014-01-21 | 154.00 | 156.54 | 153.79 | 154.10 | 2274649 |
2014-01-22 | 155.00 | 157.05 | 154.26 | 156.65 | 2659852 |
2014-01-23 | 157.11 | 158.43 | 150.30 | 150.49 | 3945489 |
2014-01-24 | 151.33 | 151.33 | 146.68 | 147.76 | 3498728 |
2014-01-27 | 148.12 | 149.09 | 145.12 | 147.02 | 2852226 |
2014-01-28 | 147.01 | 148.82 | 146.80 | 148.28 | 2676033 |
2014-01-29 | 147.14 | 148.24 | 146.50 | 147.35 | 2500983 |
2014-01-30 | 148.59 | 150.29 | 147.67 | 148.66 | 1931654 |
2014-01-31 | 147.07 | 151.99 | 145.94 | 150.91 | 2619931 |
2014-02-03 | 150.54 | 152.00 | 147.42 | 147.74 | 2307236 |
2014-02-04 | 147.79 | 148.97 | 144.69 | 148.18 | 2204957 |
2014-02-05 | 147.74 | 151.97 | 147.43 | 150.39 | 2728126 |
2014-02-06 | 149.73 | 152.64 | 149.50 | 151.74 | 2073849 |
2014-02-07 | 151.90 | 155.70 | 151.06 | 155.13 | 2079509 |
2014-02-10 | 154.75 | 155.41 | 153.52 | 153.98 | 2375022 |
2014-02-11 | 154.57 | 158.32 | 154.18 | 157.56 | 2242159 |
2014-02-12 | 158.71 | 159.45 | 157.97 | 158.92 | 1851275 |
2014-02-13 | 157.66 | 160.76 | 156.54 | 159.80 | 2461603 |
2014-02-14 | 159.80 | 163.24 | 159.31 | 162.89 | 2557286 |
2014-02-18 | 161.53 | 163.95 | 161.53 | 162.70 | 1985338 |
2014-02-19 | 162.60 | 164.71 | 162.01 | 162.65 | 1762394 |
2014-02-20 | 163.00 | 165.89 | 162.92 | 164.27 | 2113230 |
2014-02-21 | 165.00 | 165.44 | 163.37 | 164.33 | 2378114 |
2014-02-24 | 165.62 | 168.41 | 164.80 | 166.14 | 2534374 |
2014-02-25 | 166.58 | 167.43 | 163.10 | 163.61 | 2283970 |
2014-02-26 | 163.30 | 164.41 | 160.81 | 160.83 | 2691196 |
2014-02-27 | 160.40 | 161.67 | 159.51 | 161.44 | 3075573 |
2014-02-28 | 161.15 | 163.31 | 161.15 | 162.30 | 2232736 |
2014-03-03 | 160.82 | 164.21 | 160.52 | 163.55 | 1709051 |
2014-03-04 | 164.29 | 166.17 | 164.29 | 165.64 | 1748260 |
2014-03-05 | 166.23 | 167.43 | 165.50 | 166.82 | 1889246 |
2014-03-06 | 166.85 | 167.48 | 166.40 | 166.84 | 1378314 |
2014-03-07 | 167.50 | 167.87 | 165.97 | 166.57 | 1403507 |
2014-03-10 | 165.69 | 166.70 | 165.11 | 165.48 | 1377123 |
2014-03-11 | 165.37 | 165.70 | 163.72 | 163.80 | 1738241 |
2014-03-12 | 163.47 | 164.00 | 162.00 | 163.86 | 1503075 |
2014-03-13 | 164.53 | 165.11 | 162.33 | 162.83 | 1404574 |
2014-03-14 | 162.54 | 164.60 | 162.15 | 162.42 | 1394290 |
2014-03-17 | 163.44 | 164.65 | 163.08 | 164.07 | 1466315 |
2014-03-18 | 164.85 | 165.09 | 163.85 | 163.98 | 1655799 |
2014-03-19 | 164.37 | 164.58 | 160.01 | 160.90 | 2068176 |
2014-03-20 | 161.12 | 162.47 | 159.37 | 159.93 | 3228486 |
2014-03-21 | 161.00 | 161.37 | 157.40 | 157.40 | 4248004 |
2014-03-24 | 158.53 | 159.37 | 157.01 | 158.19 | 1997404 |
2014-03-25 | 158.75 | 161.13 | 158.58 | 160.57 | 2099691 |
2014-03-26 | 160.84 | 162.09 | 159.62 | 159.64 | 1299782 |
2014-03-27 | 159.29 | 159.95 | 158.02 | 158.88 | 1858871 |
2014-03-28 | 159.53 | 161.37 | 159.24 | 160.54 | 1191808 |
2014-03-31 | 162.25 | 163.55 | 161.60 | 163.24 | 1458711 |
2014-04-01 | 163.52 | 164.13 | 162.53 | 163.71 | 982497 |
2014-04-02 | 164.00 | 164.77 | 162.68 | 164.70 | 1050349 |
2014-04-03 | 165.00 | 165.13 | 163.70 | 163.75 | 1254888 |
2014-04-04 | 164.95 | 164.95 | 159.42 | 159.61 | 1622749 |
2014-04-07 | 159.38 | 160.61 | 157.48 | 157.74 | 1315456 |
2014-04-08 | 157.57 | 157.80 | 154.75 | 156.65 | 1784524 |
2014-04-09 | 158.03 | 159.95 | 156.92 | 158.83 | 1124311 |
2014-04-10 | 159.08 | 159.65 | 155.31 | 155.43 | 1501443 |
2014-04-11 | 154.97 | 155.39 | 153.54 | 153.82 | 2025662 |
2014-04-14 | 155.00 | 157.16 | 154.29 | 155.82 | 1356072 |
2014-04-15 | 155.55 | 157.59 | 154.21 | 157.39 | 1160501 |
2014-04-16 | 158.44 | 159.47 | 156.87 | 159.44 | 1167933 |
2014-04-17 | 158.25 | 160.49 | 158.25 | 160.25 | 1544935 |
2014-04-21 | 163.24 | 163.24 | 160.36 | 161.49 | 1305772 |
2014-04-22 | 164.68 | 164.71 | 156.20 | 156.69 | 2674864 |
2014-04-23 | 156.81 | 162.43 | 155.82 | 161.98 | 2862510 |
2014-04-24 | 162.43 | 162.59 | 159.60 | 160.62 | 1398406 |
2014-04-25 | 160.22 | 161.49 | 158.69 | 161.09 | 1803359 |
2014-04-28 | 161.33 | 162.27 | 159.80 | 161.37 | 1352718 |
2014-04-29 | 161.30 | 162.53 | 160.91 | 161.99 | 1225902 |
2014-04-30 | 162.02 | 164.38 | 161.35 | 164.14 | 1615759 |
2014-05-01 | 163.72 | 164.84 | 162.32 | 162.85 | 1302015 |
2014-05-02 | 163.00 | 164.11 | 162.70 | 163.90 | 1133094 |
2014-05-05 | 163.50 | 165.37 | 162.79 | 165.12 | 945542 |
2014-05-06 | 164.66 | 165.30 | 163.19 | 163.49 | 1026587 |
2014-05-07 | 164.00 | 164.47 | 162.57 | 164.20 | 1173308 |
2014-05-08 | 164.18 | 165.35 | 163.64 | 164.39 | 1024706 |
2014-05-09 | 164.15 | 165.20 | 163.38 | 165.18 | 837859 |
2014-05-12 | 165.50 | 167.17 | 165.30 | 166.92 | 1051877 |
2014-05-13 | 166.92 | 167.98 | 166.33 | 167.64 | 968449 |
2014-05-14 | 167.99 | 168.00 | 164.85 | 165.26 | 1165820 |
2014-05-15 | 164.82 | 165.42 | 162.77 | 163.54 | 1061274 |
2014-05-16 | 163.69 | 164.29 | 162.01 | 162.10 | 1739167 |
2014-05-19 | 162.15 | 163.24 | 161.70 | 162.30 | 1460232 |
2014-05-20 | 162.49 | 162.50 | 159.89 | 160.57 | 909795 |
2014-05-21 | 161.16 | 162.08 | 160.85 | 161.89 | 859476 |
2014-05-22 | 162.07 | 162.38 | 161.26 | 161.82 | 823192 |
2014-05-23 | 162.67 | 163.24 | 161.90 | 162.64 | 1663351 |
2014-05-27 | 163.13 | 163.23 | 162.01 | 162.95 | 1294573 |
2014-05-28 | 163.43 | 164.60 | 161.87 | 162.10 | 1831510 |
2014-05-29 | 161.12 | 163.39 | 160.58 | 163.15 | 1489150 |
2014-05-30 | 162.73 | 163.96 | 162.29 | 163.65 | 2122918 |
2014-06-02 | 163.88 | 164.41 | 162.63 | 164.11 | 1013258 |
2014-06-03 | 164.11 | 164.48 | 163.19 | 163.89 | 850867 |
2014-06-04 | 163.49 | 164.72 | 162.99 | 164.52 | 871290 |
2014-06-05 | 164.53 | 166.51 | 164.53 | 166.33 | 996066 |
2014-06-06 | 166.53 | 167.23 | 166.35 | 167.17 | 890976 |
2014-06-09 | 166.21 | 168.87 | 165.70 | 168.08 | 1351013 |
2014-06-10 | 167.99 | 168.07 | 166.28 | 167.34 | 1002712 |
2014-06-11 | 166.52 | 166.94 | 164.03 | 164.53 | 1298039 |
2014-06-12 | 164.30 | 164.76 | 162.18 | 162.64 | 857255 |
2014-06-13 | 162.96 | 164.59 | 162.66 | 164.04 | 750209 |
2014-06-16 | 163.86 | 165.63 | 163.53 | 165.14 | 897600 |
2014-06-17 | 165.00 | 165.64 | 163.55 | 164.24 | 858077 |
2014-06-18 | 164.13 | 164.22 | 162.05 | 163.79 | 1028241 |
2014-06-19 | 164.01 | 165.62 | 163.30 | 164.20 | 1045848 |
2014-06-20 | 163.75 | 165.70 | 163.75 | 165.40 | 1862926 |
2014-06-23 | 165.27 | 165.81 | 163.32 | 163.95 | 829507 |
2014-06-24 | 163.28 | 164.50 | 162.46 | 162.51 | 812472 |
2014-06-25 | 162.65 | 162.91 | 161.44 | 162.45 | 988351 |
2014-06-26 | 162.81 | 162.81 | 160.51 | 162.05 | 988446 |
2014-06-27 | 162.28 | 162.93 | 161.86 | 162.70 | 1102222 |
2014-06-30 | 162.76 | 162.83 | 160.36 | 160.73 | 1234530 |
2014-07-01 | 160.04 | 161.77 | 158.59 | 160.64 | 1358243 |
2014-07-02 | 160.77 | 160.88 | 158.20 | 158.98 | 1309801 |
2014-07-03 | 159.80 | 160.38 | 159.11 | 159.90 | 687190 |
2014-07-07 | 159.25 | 159.71 | 157.71 | 158.30 | 1167639 |
2014-07-08 | 158.44 | 158.44 | 156.96 | 157.21 | 970969 |
2014-07-09 | 158.12 | 158.73 | 157.43 | 157.93 | 827466 |
2014-07-10 | 156.23 | 159.04 | 156.23 | 158.18 | 815689 |
2014-07-11 | 158.13 | 160.62 | 157.93 | 160.31 | 1073587 |
2014-07-14 | 160.78 | 161.98 | 160.50 | 161.81 | 1045176 |
2014-07-15 | 161.73 | 163.49 | 161.47 | 162.62 | 1313917 |
2014-07-16 | 163.08 | 163.46 | 161.15 | 161.55 | 947811 |
2014-07-17 | 161.11 | 163.20 | 160.56 | 161.33 | 1190893 |
2014-07-18 | 161.82 | 162.54 | 161.06 | 162.49 | 1074835 |
2014-07-21 | 162.00 | 163.67 | 161.19 | 162.98 | 1201477 |
2014-07-22 | 164.50 | 168.18 | 164.39 | 167.87 | 2174579 |
2014-07-23 | 167.76 | 169.21 | 167.22 | 168.10 | 1808521 |
2014-07-24 | 168.53 | 170.12 | 167.82 | 169.97 | 1617585 |
2014-07-25 | 169.33 | 170.69 | 169.19 | 170.04 | 2112251 |
2014-07-28 | 169.99 | 170.57 | 168.30 | 170.00 | 1989631 |
2014-07-29 | 170.50 | 170.66 | 169.24 | 169.33 | 1063434 |
2014-07-30 | 170.24 | 171.36 | 168.84 | 170.18 | 1077748 |
2014-07-31 | 169.08 | 169.24 | 166.97 | 166.97 | 1935997 |
2014-08-01 | 166.72 | 168.77 | 166.19 | 167.12 | 1535923 |
2014-08-04 | 167.56 | 168.58 | 167.03 | 168.29 | 1196373 |
2014-08-05 | 167.79 | 169.16 | 166.56 | 166.93 | 1218909 |
2014-08-06 | 166.08 | 166.08 | 162.71 | 163.05 | 1885235 |
2014-08-07 | 164.28 | 164.62 | 162.52 | 162.95 | 1087119 |
2014-08-08 | 163.11 | 166.19 | 163.10 | 165.80 | 1196123 |
2014-08-11 | 166.86 | 166.93 | 166.00 | 166.15 | 801750 |
2014-08-12 | 166.15 | 167.15 | 165.26 | 165.78 | 779533 |
2014-08-13 | 166.15 | 169.40 | 166.15 | 169.09 | 1081606 |
2014-08-14 | 169.34 | 170.21 | 168.86 | 169.50 | 1030029 |
2014-08-15 | 169.91 | 170.50 | 167.94 | 169.16 | 1062433 |
2014-08-18 | 170.20 | 172.10 | 170.04 | 171.52 | 766472 |
2014-08-19 | 172.02 | 172.40 | 171.29 | 172.13 | 841052 |
2014-08-20 | 172.15 | 175.47 | 172.13 | 175.31 | 1353129 |
2014-08-21 | 174.92 | 175.49 | 174.18 | 175.10 | 1089330 |
2014-08-22 | 174.71 | 176.13 | 174.36 | 175.15 | 801404 |
2014-08-25 | 175.75 | 177.07 | 175.43 | 176.53 | 866414 |
2014-08-26 | 176.97 | 177.01 | 176.04 | 176.61 | 1037021 |
2014-08-27 | 176.99 | 177.19 | 176.00 | 176.52 | 1115227 |
2014-08-28 | 174.67 | 175.05 | 173.74 | 174.10 | 1455774 |
2014-08-29 | 174.76 | 175.09 | 173.75 | 174.00 | 1532041 |
2014-09-02 | 175.14 | 175.31 | 173.07 | 173.80 | 1547713 |
2014-09-03 | 174.94 | 175.64 | 173.21 | 173.50 | 1454801 |
2014-09-04 | 173.99 | 174.49 | 172.76 | 173.04 | 1109122 |
2014-09-05 | 173.17 | 174.65 | 172.37 | 174.58 | 983572 |
2014-09-08 | 174.52 | 175.57 | 174.36 | 174.77 | 928152 |
2014-09-09 | 175.60 | 176.35 | 174.84 | 174.94 | 1418370 |
2014-09-10 | 174.96 | 175.03 | 173.72 | 174.59 | 2210569 |
2014-09-11 | 174.38 | 174.77 | 173.58 | 174.20 | 1299213 |
2014-09-12 | 174.17 | 174.99 | 173.71 | 174.43 | 759383 |
2014-09-15 | 174.42 | 175.78 | 173.92 | 175.60 | 678526 |
2014-09-16 | 175.13 | 177.94 | 175.02 | 177.19 | 1187091 |
2014-09-17 | 177.78 | 179.65 | 177.45 | 178.80 | 1152637 |
2014-09-18 | 179.37 | 179.72 | 178.30 | 179.57 | 1040525 |
2014-09-19 | 180.49 | 181.22 | 180.22 | 180.74 | 1896684 |
2014-09-22 | 179.72 | 180.76 | 178.76 | 178.99 | 1097393 |
2014-09-23 | 178.53 | 178.98 | 175.92 | 176.34 | 1451121 |
2014-09-24 | 176.28 | 178.50 | 176.28 | 178.39 | 959395 |
2014-09-25 | 178.10 | 178.74 | 176.26 | 177.44 | 1739089 |
2014-09-26 | 177.54 | 182.27 | 177.54 | 181.58 | 1880819 |
2014-09-29 | 181.80 | 182.79 | 180.11 | 181.36 | 1582582 |
2014-09-30 | 182.60 | 184.09 | 182.13 | 182.78 | 1981557 |
2014-10-01 | 181.15 | 181.15 | 177.08 | 177.89 | 1901420 |
2014-10-02 | 177.66 | 178.30 | 175.79 | 176.35 | 1469110 |
2014-10-03 | 177.67 | 179.34 | 176.92 | 178.34 | 2463719 |
2014-10-06 | 179.62 | 179.70 | 176.67 | 176.92 | 1486304 |
2014-10-07 | 176.40 | 176.56 | 173.00 | 173.02 | 1183730 |
2014-10-08 | 173.27 | 176.55 | 171.83 | 176.35 | 1677604 |
2014-10-09 | 176.32 | 176.56 | 173.55 | 174.55 | 1581640 |
2014-10-10 | 174.68 | 176.78 | 173.70 | 174.47 | 1668759 |
2014-10-13 | 173.97 | 176.45 | 172.78 | 172.88 | 1475635 |
2014-10-14 | 173.55 | 177.75 | 173.14 | 176.11 | 1585342 |
2014-10-15 | 174.01 | 176.02 | 170.26 | 175.19 | 2181144 |
2014-10-16 | 173.23 | 176.73 | 172.45 | 174.72 | 1972836 |
2014-10-17 | 176.84 | 177.89 | 175.86 | 176.24 | 2360081 |
2014-10-20 | 175.93 | 176.37 | 173.93 | 175.53 | 2055612 |
2014-10-21 | 170.15 | 173.85 | 166.28 | 172.61 | 4106894 |
2014-10-22 | 171.00 | 177.84 | 170.71 | 176.01 | 3805733 |
2014-10-23 | 177.09 | 181.63 | 177.09 | 180.67 | 2442867 |
2014-10-24 | 181.67 | 181.76 | 179.42 | 181.33 | 1550786 |
2014-10-27 | 181.69 | 183.10 | 180.70 | 183.00 | 1072440 |
2014-10-28 | 184.10 | 185.55 | 182.68 | 185.55 | 1809175 |
2014-10-29 | 186.03 | 186.78 | 184.91 | 186.43 | 1663745 |
2014-10-30 | 185.96 | 189.62 | 184.83 | 189.29 | 1586060 |
2014-10-31 | 191.40 | 191.92 | 189.66 | 190.57 | 1700082 |
2014-11-03 | 191.30 | 191.93 | 188.63 | 190.75 | 1146009 |
2014-11-04 | 190.84 | 192.94 | 190.29 | 190.79 | 1668316 |
2014-11-05 | 192.19 | 192.34 | 188.28 | 189.73 | 1743822 |
2014-11-06 | 190.00 | 190.47 | 189.08 | 189.88 | 995063 |
2014-11-07 | 189.38 | 189.41 | 184.91 | 186.15 | 2569425 |
2014-11-10 | 186.46 | 187.26 | 185.76 | 186.99 | 1296164 |
2014-11-11 | 187.00 | 188.44 | 186.74 | 187.12 | 881387 |
2014-11-12 | 186.93 | 187.82 | 186.35 | 186.87 | 789348 |
2014-11-13 | 187.18 | 188.94 | 186.93 | 188.76 | 362259 |
2014-11-14 | 187.99 | 188.00 | 185.91 | 186.60 | 1665674 |
2014-11-17 | 186.69 | 187.18 | 185.36 | 185.51 | 1160875 |
2014-11-18 | 185.28 | 187.24 | 184.50 | 186.56 | 1775200 |
2014-11-19 | 186.07 | 186.76 | 185.41 | 186.00 | 1167485 |
2014-11-20 | 185.65 | 185.98 | 184.39 | 185.56 | 1021607 |
2014-11-21 | 187.96 | 188.28 | 187.18 | 187.93 | 1328213 |
2014-11-24 | 188.28 | 189.26 | 188.00 | 188.82 | 1126986 |
2014-11-25 | 188.82 | 190.04 | 188.55 | 188.67 | 1808128 |
2014-11-26 | 187.50 | 189.55 | 187.13 | 189.15 | 1320566 |
2014-11-28 | 189.62 | 192.58 | 189.00 | 191.56 | 940923 |
2014-12-01 | 190.93 | 191.88 | 190.02 | 191.10 | 1538325 |
2014-12-02 | 190.67 | 191.57 | 189.32 | 190.11 | 1659903 |
2014-12-03 | 190.20 | 190.67 | 189.65 | 189.68 | 1390401 |
2014-12-04 | 189.98 | 190.25 | 188.47 | 189.73 | 922481 |
2014-12-05 | 189.07 | 190.18 | 188.47 | 189.87 | 1204355 |
2014-12-08 | 190.00 | 190.61 | 188.77 | 189.85 | 1676528 |
2014-12-09 | 188.31 | 190.75 | 188.13 | 190.62 | 1140900 |
2014-12-10 | 189.75 | 190.70 | 187.56 | 187.91 | 1246312 |
2014-12-11 | 188.76 | 190.40 | 188.04 | 189.25 | 1170567 |
2014-12-12 | 187.28 | 188.04 | 184.78 | 185.18 | 1204771 |
2014-12-15 | 185.59 | 187.26 | 183.06 | 184.21 | 1311126 |
2014-12-16 | 184.00 | 188.43 | 183.99 | 185.39 | 1228577 |
2014-12-17 | 185.39 | 185.93 | 182.41 | 185.15 | 1482562 |
2014-12-18 | 187.55 | 191.72 | 186.04 | 191.64 | 1670454 |
2014-12-19 | 191.55 | 194.24 | 191.01 | 192.85 | 2609142 |
2014-12-22 | 193.40 | 196.96 | 193.40 | 196.45 | 1110052 |
2014-12-23 | 198.50 | 198.72 | 195.75 | 195.77 | 986538 |
2014-12-24 | 195.97 | 197.91 | 195.79 | 196.43 | 403319 |
2014-12-26 | 196.71 | 197.81 | 196.58 | 196.84 | 547404 |
2014-12-29 | 196.93 | 196.93 | 194.71 | 195.64 | 611276 |
2014-12-30 | 195.24 | 196.41 | 195.00 | 195.43 | 523556 |
2014-12-31 | 194.91 | 195.97 | 192.52 | 192.57 | 713310 |
2015-01-02 | 192.10 | 194.48 | 191.04 | 193.31 | 902755 |
2015-01-05 | 192.90 | 194.50 | 188.60 | 189.29 | 1506476 |
2015-01-06 | 189.62 | 190.99 | 186.80 | 188.40 | 1206318 |
2015-01-07 | 189.32 | 191.02 | 189.22 | 190.83 | 942037 |
2015-01-08 | 190.90 | 196.88 | 190.90 | 195.13 | 1952999 |
2015-01-09 | 195.09 | 197.07 | 194.82 | 195.02 | 1439524 |
2015-01-12 | 195.51 | 196.23 | 193.71 | 194.47 | 896874 |
2015-01-13 | 196.14 | 198.44 | 192.68 | 194.35 | 1094981 |
2015-01-14 | 194.15 | 194.24 | 191.63 | 193.23 | 1101279 |
2015-01-15 | 194.16 | 194.73 | 191.85 | 192.37 | 897276 |
2015-01-16 | 191.88 | 194.77 | 191.88 | 194.71 | 1085573 |
2015-01-20 | 196.63 | 196.99 | 193.01 | 195.75 | 858244 |
2015-01-21 | 195.00 | 196.75 | 194.11 | 195.50 | 966793 |
2015-01-22 | 197.00 | 198.56 | 195.28 | 198.09 | 1307908 |
2015-01-23 | 197.99 | 198.88 | 196.95 | 197.44 | 1313920 |
2015-01-26 | 196.25 | 196.92 | 193.03 | 195.68 | 1339423 |
2015-01-27 | 193.00 | 193.49 | 190.32 | 190.55 | 1943283 |
2015-01-28 | 191.84 | 194.80 | 189.00 | 189.25 | 1570436 |
2015-01-29 | 189.26 | 192.53 | 187.10 | 192.50 | 2017001 |
2015-01-30 | 189.77 | 190.96 | 188.28 | 188.37 | 2288812 |
2015-02-02 | 188.41 | 189.76 | 186.01 | 189.33 | 1554005 |
2015-02-03 | 190.38 | 192.30 | 189.59 | 192.00 | 1618183 |
2015-02-04 | 191.34 | 193.53 | 190.62 | 192.28 | 1230868 |
2015-02-05 | 193.08 | 194.47 | 191.58 | 194.06 | 1063892 |
2015-02-06 | 194.29 | 196.95 | 192.90 | 195.24 | 1127096 |
2015-02-09 | 194.35 | 194.99 | 192.70 | 193.02 | 1208275 |
2015-02-10 | 195.10 | 195.98 | 193.88 | 195.67 | 1280714 |
2015-02-11 | 195.17 | 197.18 | 195.00 | 196.31 | 1439827 |
2015-02-12 | 196.71 | 198.23 | 196.39 | 197.48 | 1217908 |
2015-02-13 | 197.29 | 198.39 | 196.19 | 196.95 | 1253937 |
2015-02-17 | 196.53 | 198.30 | 195.77 | 197.57 | 1023492 |
2015-02-18 | 197.57 | 198.58 | 196.95 | 198.57 | 902483 |
2015-02-19 | 198.56 | 201.74 | 197.97 | 201.71 | 1776085 |
2015-02-20 | 200.86 | 204.00 | 200.28 | 203.99 | 1302351 |
2015-02-23 | 204.00 | 205.66 | 203.20 | 205.59 | 1440937 |
2015-02-24 | 205.51 | 206.93 | 204.82 | 206.62 | 1168595 |
2015-02-25 | 207.05 | 207.06 | 204.50 | 204.86 | 2759828 |
2015-02-26 | 203.25 | 203.84 | 200.53 | 201.33 | 1349700 |
2015-02-27 | 201.00 | 201.94 | 200.00 | 200.05 | 1311416 |
2015-03-02 | 200.67 | 203.13 | 200.29 | 203.02 | 1037428 |
2015-03-03 | 202.45 | 202.45 | 199.43 | 199.93 | 1312140 |
2015-03-04 | 199.70 | 200.08 | 198.78 | 198.97 | 851444 |
2015-03-05 | 199.37 | 200.03 | 198.75 | 199.10 | 872333 |
2015-03-06 | 198.38 | 198.64 | 196.71 | 197.66 | 1221043 |
2015-03-09 | 197.42 | 200.49 | 197.21 | 199.74 | 887636 |
2015-03-10 | 198.41 | 198.98 | 197.31 | 197.58 | 1087980 |
2015-03-11 | 197.94 | 198.41 | 196.91 | 197.21 | 952960 |
2015-03-12 | 197.54 | 198.95 | 197.54 | 198.78 | 1047883 |
2015-03-13 | 197.97 | 199.01 | 195.60 | 197.11 | 1155424 |
2015-03-16 | 198.22 | 202.30 | 198.10 | 202.11 | 1198049 |
2015-03-17 | 201.48 | 202.00 | 200.03 | 200.67 | 936551 |
2015-03-18 | 200.77 | 203.49 | 198.36 | 202.60 | 873573 |
2015-03-19 | 202.50 | 203.36 | 201.04 | 202.19 | 1178037 |
2015-03-20 | 203.05 | 204.04 | 201.67 | 203.77 | 3938121 |
2015-03-23 | 203.33 | 204.59 | 202.92 | 202.92 | 1028052 |
2015-03-24 | 202.34 | 204.37 | 200.95 | 203.30 | 1250876 |
2015-03-25 | 203.34 | 204.00 | 199.00 | 199.02 | 1338189 |
2015-03-26 | 197.57 | 201.12 | 196.26 | 200.56 | 1499749 |
2015-03-27 | 200.56 | 202.87 | 200.24 | 202.23 | 1256654 |
2015-03-30 | 203.50 | 206.19 | 203.00 | 204.89 | 1048964 |
2015-03-31 | 203.46 | 205.17 | 202.96 | 202.96 | 1262539 |
2015-04-01 | 202.10 | 202.47 | 197.43 | 198.76 | 1897154 |
2015-04-02 | 199.37 | 199.56 | 197.67 | 198.72 | 1387642 |
2015-04-06 | 199.33 | 201.12 | 197.85 | 200.53 | 1366317 |
2015-04-07 | 201.00 | 202.55 | 199.90 | 200.15 | 1084827 |
2015-04-08 | 200.45 | 201.89 | 199.63 | 200.81 | 944803 |
2015-04-09 | 200.52 | 201.91 | 200.29 | 201.44 | 828374 |
2015-04-10 | 201.37 | 202.19 | 200.28 | 200.40 | 1278988 |
2015-04-13 | 200.03 | 201.13 | 196.82 | 197.05 | 2130365 |
2015-04-14 | 196.89 | 197.77 | 196.35 | 197.34 | 1586886 |
2015-04-15 | 198.27 | 199.46 | 197.04 | 197.21 | 1154309 |
2015-04-16 | 196.58 | 198.04 | 195.67 | 197.12 | 1065342 |
2015-04-17 | 195.80 | 196.44 | 193.94 | 194.82 | 1230786 |
2015-04-20 | 195.28 | 197.65 | 195.00 | 196.80 | 1276939 |
2015-04-21 | 198.05 | 198.34 | 195.11 | 196.29 | 1421126 |
2015-04-22 | 196.70 | 198.09 | 195.21 | 197.63 | 1127369 |
2015-04-23 | 197.49 | 198.93 | 196.05 | 197.20 | 1178730 |
2015-04-24 | 197.01 | 197.24 | 195.00 | 195.37 | 1307363 |
2015-04-27 | 195.64 | 196.58 | 193.53 | 193.84 | 1378395 |
2015-04-28 | 193.75 | 194.27 | 191.58 | 194.02 | 1095622 |
2015-04-29 | 193.38 | 194.07 | 190.93 | 191.29 | 1427160 |
2015-04-30 | 190.97 | 191.46 | 185.65 | 186.60 | 2257228 |
2015-05-01 | 186.80 | 189.15 | 186.80 | 189.00 | 1196001 |
2015-05-04 | 189.20 | 190.85 | 189.15 | 189.69 | 912656 |
2015-05-05 | 189.25 | 189.90 | 187.11 | 187.35 | 993636 |
2015-05-06 | 188.51 | 189.07 | 185.91 | 186.83 | 1192862 |
2015-05-07 | 186.65 | 188.95 | 186.34 | 188.21 | 1040858 |
2015-05-08 | 189.96 | 191.04 | 189.48 | 190.48 | 950627 |
2015-05-11 | 189.81 | 191.18 | 189.54 | 190.47 | 832022 |
2015-05-12 | 189.22 | 191.31 | 188.55 | 190.61 | 941811 |
2015-05-13 | 190.97 | 191.99 | 190.81 | 191.00 | 980927 |
2015-05-14 | 191.62 | 193.35 | 191.47 | 193.05 | 1004512 |
2015-05-15 | 193.03 | 193.81 | 192.10 | 192.36 | 1356467 |
2015-05-18 | 192.45 | 193.63 | 192.36 | 193.08 | 822104 |
2015-05-19 | 193.02 | 194.31 | 192.91 | 193.38 | 772271 |
2015-05-20 | 193.90 | 193.90 | 192.46 | 193.25 | 826517 |
2015-05-21 | 193.57 | 193.94 | 192.52 | 193.11 | 769670 |
2015-05-22 | 193.26 | 193.36 | 192.16 | 192.86 | 995635 |
2015-05-26 | 192.68 | 192.68 | 190.14 | 190.51 | 1380511 |
2015-05-27 | 190.45 | 191.59 | 190.04 | 191.35 | 1196082 |
2015-05-28 | 189.41 | 190.76 | 188.93 | 190.12 | 1468947 |
2015-05-29 | 189.93 | 190.10 | 187.62 | 188.20 | 1517426 |
2015-06-01 | 189.48 | 192.25 | 188.37 | 191.07 | 2003827 |
2015-06-02 | 190.61 | 191.29 | 188.80 | 190.77 | 1469155 |
2015-06-03 | 191.42 | 192.33 | 190.79 | 191.89 | 1340274 |
2015-06-04 | 190.76 | 192.29 | 189.99 | 190.17 | 1853956 |
2015-06-05 | 189.41 | 189.77 | 188.43 | 189.33 | 1389183 |
2015-06-08 | 189.34 | 190.83 | 189.06 | 189.37 | 964763 |
2015-06-09 | 190.43 | 190.54 | 189.30 | 189.35 | 1041153 |
2015-06-10 | 189.35 | 190.65 | 188.84 | 189.28 | 1729345 |
2015-06-11 | 189.42 | 191.54 | 189.42 | 191.48 | 1333103 |
2015-06-12 | 190.59 | 191.53 | 190.22 | 190.98 | 1110108 |
2015-06-15 | 190.00 | 190.58 | 189.01 | 189.92 | 710641 |
2015-06-16 | 189.26 | 191.14 | 188.89 | 190.82 | 853823 |
2015-06-17 | 191.36 | 191.78 | 189.72 | 191.02 | 862134 |
2015-06-18 | 191.50 | 194.49 | 191.39 | 192.75 | 1159733 |
2015-06-19 | 192.69 | 192.69 | 190.99 | 191.14 | 1234928 |
2015-06-22 | 191.95 | 192.98 | 191.66 | 192.08 | 716879 |
2015-06-23 | 192.43 | 192.95 | 190.88 | 191.64 | 573046 |
2015-06-24 | 191.22 | 191.79 | 190.12 | 190.17 | 857638 |
2015-06-25 | 190.50 | 191.17 | 189.68 | 189.99 | 884938 |
2015-06-26 | 190.53 | 190.56 | 188.51 | 188.64 | 1876298 |
2015-06-29 | 187.59 | 188.52 | 185.41 | 185.52 | 1202615 |
2015-06-30 | 187.17 | 187.79 | 185.33 | 185.90 | 1275262 |
2015-07-01 | 186.01 | 188.29 | 186.01 | 188.17 | 950075 |
2015-07-02 | 188.71 | 188.79 | 186.76 | 187.30 | 1024465 |
2015-07-06 | 186.73 | 188.48 | 186.42 | 187.99 | 902600 |
2015-07-07 | 188.57 | 190.28 | 187.54 | 190.16 | 1328545 |
2015-07-08 | 188.51 | 191.33 | 188.29 | 190.05 | 1528244 |
2015-07-09 | 191.76 | 193.12 | 191.21 | 192.13 | 1442158 |
2015-07-10 | 193.99 | 197.00 | 192.87 | 194.19 | 1638850 |
2015-07-13 | 196.00 | 198.39 | 195.61 | 197.88 | 1197212 |
2015-07-14 | 198.90 | 199.82 | 198.36 | 199.05 | 1059184 |
2015-07-15 | 199.19 | 199.64 | 198.06 | 199.41 | 972152 |
2015-07-16 | 199.80 | 201.81 | 199.60 | 201.62 | 976176 |
2015-07-17 | 200.93 | 201.66 | 200.40 | 201.18 | 997953 |
2015-07-20 | 202.31 | 205.39 | 201.03 | 205.13 | 2051965 |
2015-07-21 | 204.44 | 204.76 | 202.85 | 203.15 | 1766978 |
2015-07-22 | 203.33 | 204.44 | 202.00 | 202.79 | 1124876 |
2015-07-23 | 202.81 | 204.96 | 202.64 | 202.83 | 1175219 |
2015-07-24 | 202.80 | 202.94 | 200.68 | 201.04 | 1125000 |
2015-07-27 | 200.36 | 201.76 | 199.38 | 201.17 | 997872 |
2015-07-28 | 202.42 | 204.72 | 201.28 | 203.63 | 1125298 |
2015-07-29 | 204.77 | 210.41 | 204.31 | 208.15 | 2491048 |
2015-07-30 | 207.22 | 208.50 | 205.95 | 206.47 | 1554849 |
2015-07-31 | 207.61 | 208.51 | 206.53 | 207.10 | 1116804 |
2015-08-03 | 207.27 | 207.99 | 206.06 | 207.79 | 1064667 |
2015-08-04 | 208.51 | 209.79 | 207.25 | 209.53 | 1066471 |
2015-08-05 | 210.02 | 210.75 | 209.07 | 209.43 | 1210939 |
2015-08-06 | 209.73 | 209.94 | 208.16 | 209.26 | 1148345 |
2015-08-07 | 209.00 | 209.39 | 207.22 | 209.09 | 997613 |
2015-08-10 | 210.04 | 211.57 | 209.34 | 210.78 | 978459 |
2015-08-11 | 209.05 | 209.76 | 207.90 | 208.86 | 985751 |
2015-08-12 | 207.54 | 209.32 | 206.75 | 208.78 | 932151 |
2015-08-13 | 208.73 | 210.71 | 208.69 | 209.79 | 1091175 |
2015-08-14 | 209.75 | 212.08 | 209.33 | 211.96 | 916141 |
2015-08-17 | 210.88 | 213.12 | 210.77 | 213.02 | 776428 |
2015-08-18 | 212.36 | 213.34 | 212.14 | 212.67 | 774992 |
2015-08-19 | 211.96 | 212.91 | 210.67 | 211.28 | 1303749 |
2015-08-20 | 210.98 | 211.50 | 209.13 | 209.13 | 1406359 |
2015-08-21 | 208.56 | 208.84 | 204.57 | 204.68 | 2038453 |
2015-08-24 | 190.01 | 203.27 | 181.91 | 197.46 | 3308679 |
2015-08-25 | 205.50 | 205.51 | 198.55 | 198.98 | 2100552 |
2015-08-26 | 203.23 | 203.23 | 196.85 | 202.12 | 2933824 |
2015-08-27 | 203.92 | 206.94 | 202.91 | 205.43 | 1688076 |
2015-08-28 | 203.63 | 204.48 | 201.38 | 203.90 | 1391216 |
2015-08-31 | 203.21 | 203.24 | 201.08 | 201.18 | 1086765 |
2015-09-01 | 197.87 | 199.59 | 197.02 | 197.62 | 1674521 |
2015-09-02 | 199.69 | 204.12 | 199.28 | 204.04 | 1490607 |
2015-09-03 | 204.69 | 206.46 | 204.32 | 205.20 | 1350948 |
2015-09-04 | 203.54 | 204.34 | 201.41 | 202.62 | 1213571 |
2015-09-08 | 204.18 | 207.29 | 204.00 | 207.01 | 1320745 |
2015-09-09 | 209.00 | 209.24 | 204.52 | 204.66 | 1110283 |
2015-09-10 | 203.71 | 207.29 | 203.71 | 206.15 | 1370160 |
2015-09-11 | 205.81 | 206.96 | 205.33 | 206.81 | 1085923 |
2015-09-14 | 207.03 | 207.03 | 205.56 | 206.00 | 1034319 |
2015-09-15 | 206.38 | 208.54 | 205.51 | 207.84 | 1253748 |
2015-09-16 | 207.64 | 208.19 | 206.33 | 207.56 | 927827 |
2015-09-17 | 207.85 | 210.53 | 207.13 | 207.60 | 958851 |
2015-09-18 | 206.00 | 206.03 | 202.65 | 203.31 | 3010557 |
2015-09-21 | 204.35 | 205.79 | 203.19 | 204.35 | 964886 |
2015-09-22 | 202.46 | 203.97 | 201.50 | 203.66 | 1119469 |
2015-09-23 | 204.13 | 204.99 | 201.71 | 202.77 | 601166 |
2015-09-24 | 201.50 | 205.89 | 199.56 | 204.76 | 1667578 |
2015-09-25 | 206.74 | 206.78 | 203.00 | 203.89 | 1413962 |
2015-09-28 | 202.55 | 204.44 | 200.00 | 200.22 | 1315374 |
2015-09-29 | 200.00 | 202.92 | 199.01 | 202.47 | 1226718 |
2015-09-30 | 204.34 | 207.71 | 204.23 | 207.31 | 1721813 |
2015-10-01 | 206.31 | 207.34 | 202.82 | 204.75 | 1889689 |
2015-10-02 | 202.01 | 206.61 | 201.81 | 206.61 | 1154771 |
2015-10-05 | 208.30 | 211.86 | 207.70 | 211.73 | 1347588 |
2015-10-06 | 211.70 | 212.65 | 210.27 | 210.40 | 1625662 |
2015-10-07 | 211.79 | 214.02 | 211.04 | 212.95 | 1127110 |
2015-10-08 | 212.28 | 214.66 | 211.34 | 214.37 | 782818 |
2015-10-09 | 214.44 | 216.27 | 213.22 | 213.26 | 1339964 |
2015-10-12 | 213.61 | 214.63 | 212.76 | 214.33 | 1048086 |
2015-10-13 | 213.22 | 214.36 | 211.94 | 211.98 | 1026158 |
2015-10-14 | 212.05 | 212.59 | 207.99 | 208.15 | 1192894 |
2015-10-15 | 209.23 | 211.70 | 207.51 | 209.18 | 1497619 |
2015-10-16 | 210.40 | 211.00 | 208.69 | 209.78 | 1145664 |
2015-10-19 | 209.24 | 210.73 | 208.50 | 210.64 | 1329875 |
2015-10-20 | 207.38 | 209.55 | 205.14 | 208.73 | 1926488 |
2015-10-21 | 209.76 | 213.16 | 208.74 | 211.56 | 1334024 |
2015-10-22 | 212.22 | 216.99 | 212.22 | 216.51 | 1190158 |
2015-10-23 | 218.00 | 219.42 | 217.23 | 219.32 | 1280865 |
2015-10-26 | 219.32 | 221.35 | 218.89 | 220.94 | 1383815 |
2015-10-27 | 219.97 | 225.15 | 219.81 | 223.04 | 1399861 |
2015-10-28 | 222.25 | 224.44 | 218.36 | 221.04 | 1973558 |
2015-10-29 | 221.00 | 222.69 | 217.77 | 218.25 | 1795865 |
2015-10-30 | 219.00 | 220.69 | 218.33 | 219.83 | 1774826 |
2015-11-02 | 219.89 | 221.00 | 218.91 | 220.59 | 1160716 |
2015-11-03 | 220.00 | 220.46 | 218.34 | 218.90 | 1046425 |
2015-11-04 | 219.71 | 220.35 | 218.51 | 218.83 | 933118 |
2015-11-05 | 219.17 | 220.59 | 218.01 | 218.60 | 911612 |
2015-11-06 | 218.00 | 218.49 | 215.04 | 216.63 | 1456262 |
2015-11-09 | 215.77 | 216.37 | 214.06 | 214.70 | 1657342 |
2015-11-10 | 214.37 | 215.74 | 212.63 | 214.07 | 1166067 |
2015-11-11 | 214.37 | 216.53 | 214.26 | 215.11 | 1197848 |
2015-11-12 | 214.50 | 215.06 | 212.66 | 213.58 | 1292233 |
2015-11-13 | 213.50 | 214.82 | 211.78 | 213.16 | 1059103 |
2015-11-16 | 214.31 | 220.84 | 214.08 | 220.67 | 1516186 |
2015-11-17 | 222.07 | 225.25 | 220.81 | 222.39 | 2082154 |
2015-11-18 | 222.54 | 223.37 | 220.72 | 223.22 | 1185393 |
2015-11-19 | 224.48 | 225.47 | 223.50 | 224.00 | 1411411 |
2015-11-20 | 225.45 | 226.98 | 224.96 | 226.06 | 1321151 |
2015-11-23 | 226.50 | 227.68 | 225.47 | 226.03 | 939863 |
2015-11-24 | 224.96 | 226.99 | 224.51 | 226.43 | 1235198 |
2015-11-25 | 226.48 | 227.91 | 225.32 | 225.80 | 2156656 |
2015-11-27 | 225.53 | 226.23 | 224.31 | 225.91 | 972764 |
2015-11-30 | 223.60 | 223.68 | 218.53 | 219.16 | 3000777 |
2015-12-01 | 220.06 | 223.10 | 219.37 | 220.20 | 1267238 |
2015-12-02 | 220.25 | 220.95 | 218.78 | 218.94 | 1307361 |
2015-12-03 | 219.27 | 219.76 | 214.69 | 215.46 | 1776848 |
2015-12-04 | 216.00 | 219.90 | 216.00 | 218.39 | 1701581 |
2015-12-07 | 218.34 | 219.62 | 217.55 | 219.13 | 1537760 |
2015-12-08 | 217.69 | 219.78 | 217.30 | 218.81 | 844729 |
2015-12-09 | 218.02 | 220.26 | 216.61 | 217.54 | 1194981 |
2015-12-10 | 217.92 | 219.75 | 217.00 | 218.88 | 1119080 |
2015-12-11 | 217.54 | 219.16 | 216.70 | 217.20 | 1801876 |
2015-12-14 | 215.99 | 217.57 | 214.72 | 216.58 | 2026459 |
2015-12-15 | 217.00 | 217.24 | 214.72 | 214.84 | 1540042 |
2015-12-16 | 216.00 | 218.11 | 214.75 | 217.50 | 1352036 |
2015-12-17 | 217.86 | 218.77 | 215.16 | 215.22 | 1282280 |
2015-12-18 | 213.75 | 215.17 | 211.85 | 212.18 | 2058224 |
2015-12-21 | 213.80 | 215.59 | 213.52 | 215.47 | 1066828 |
2015-12-22 | 216.16 | 218.23 | 215.58 | 217.58 | 895229 |
2015-12-23 | 218.00 | 218.35 | 217.18 | 217.93 | 742711 |
2015-12-24 | 218.00 | 219.00 | 217.49 | 218.56 | 524370 |
2015-12-28 | 218.08 | 218.77 | 217.43 | 218.41 | 612933 |
2015-12-29 | 219.36 | 221.35 | 218.80 | 220.47 | 768589 |
2015-12-30 | 220.93 | 221.24 | 219.62 | 219.80 | 633524 |
2015-12-31 | 219.58 | 219.95 | 215.78 | 217.15 | 1157827 |
2016-01-04 | 214.00 | 215.77 | 211.39 | 213.21 | 1875170 |
2016-01-05 | 214.59 | 218.94 | 214.02 | 218.26 | 1350102 |
2016-01-06 | 217.83 | 221.00 | 216.26 | 217.63 | 1787147 |
2016-01-07 | 213.81 | 216.19 | 212.14 | 213.29 | 1810068 |
2016-01-08 | 215.01 | 216.35 | 212.37 | 212.91 | 1765149 |
2016-01-11 | 215.07 | 216.47 | 213.23 | 215.35 | 2550165 |
2016-01-12 | 216.03 | 218.10 | 214.51 | 217.96 | 1354867 |
2016-01-13 | 219.26 | 219.62 | 214.06 | 214.40 | 1374093 |
2016-01-14 | 214.42 | 217.13 | 212.27 | 216.42 | 1920773 |
2016-01-15 | 211.99 | 217.01 | 211.99 | 215.99 | 2809107 |
2016-01-19 | 216.69 | 220.78 | 213.17 | 215.29 | 2918082 |
2016-01-20 | 213.05 | 216.20 | 207.62 | 210.40 | 2459739 |
2016-01-21 | 211.20 | 212.00 | 208.75 | 210.79 | 1563513 |
2016-01-22 | 213.71 | 213.71 | 211.01 | 212.04 | 1517930 |
2016-01-25 | 211.84 | 212.75 | 210.00 | 211.01 | 1792145 |
2016-01-26 | 201.43 | 211.22 | 200.47 | 209.93 | 4441492 |
2016-01-27 | 209.89 | 211.64 | 207.00 | 207.86 | 2694753 |
2016-01-28 | 208.49 | 209.43 | 206.17 | 206.66 | 1863015 |
2016-01-29 | 207.83 | 211.05 | 206.12 | 211.00 | 2595912 |
2016-02-01 | 209.26 | 211.34 | 208.87 | 209.80 | 1673075 |
2016-02-02 | 209.50 | 210.98 | 207.64 | 210.45 | 1574555 |
2016-02-03 | 212.00 | 213.64 | 210.13 | 212.92 | 2231158 |
2016-02-04 | 212.50 | 213.38 | 209.28 | 210.21 | 1628202 |
2016-02-05 | 210.34 | 212.57 | 209.57 | 211.94 | 1892375 |
2016-02-08 | 209.33 | 215.15 | 209.30 | 214.53 | 2502133 |
2016-02-09 | 213.12 | 217.33 | 212.24 | 215.98 | 1983070 |
2016-02-10 | 216.01 | 217.44 | 213.62 | 213.95 | 1737869 |
2016-02-11 | 211.67 | 212.75 | 203.65 | 207.18 | 2649690 |
2016-02-12 | 208.31 | 209.92 | 205.55 | 206.08 | 2331664 |
2016-02-16 | 207.52 | 209.49 | 206.85 | 209.00 | 1548268 |
2016-02-17 | 210.00 | 212.97 | 209.10 | 212.74 | 1237731 |
2016-02-18 | 212.25 | 215.50 | 212.00 | 214.20 | 987137 |
2016-02-19 | 214.51 | 214.74 | 212.70 | 213.62 | 1233287 |
2016-02-22 | 214.78 | 216.78 | 214.48 | 215.01 | 974739 |
2016-02-23 | 214.83 | 215.74 | 213.87 | 215.15 | 1282903 |
2016-02-24 | 213.58 | 216.99 | 213.50 | 216.63 | 1301720 |
2016-02-25 | 217.00 | 220.14 | 216.38 | 220.03 | 1489306 |
2016-02-26 | 219.22 | 219.75 | 217.11 | 217.24 | 1210195 |
2016-02-29 | 216.67 | 218.10 | 215.73 | 215.79 | 1248598 |
2016-03-01 | 215.90 | 215.90 | 215.90 | 218.13 | 1159503 |
2016-03-02 | 218.09 | 218.86 | 215.78 | 217.20 | 1188626 |
2016-03-03 | 216.48 | 218.62 | 215.54 | 218.52 | 875201 |
2016-03-04 | 217.91 | 219.08 | 217.56 | 218.72 | 936287 |
2016-03-07 | 217.50 | 218.38 | 215.30 | 215.84 | 1017795 |
2016-03-08 | 213.95 | 216.21 | 210.90 | 215.34 | 1843814 |
2016-03-09 | 216.75 | 217.92 | 215.74 | 216.41 | 988190 |
2016-03-10 | 216.94 | 218.52 | 215.67 | 216.56 | 1367605 |
2016-03-11 | 218.00 | 218.89 | 215.96 | 217.05 | 1336363 |
2016-03-14 | 215.62 | 217.51 | 215.62 | 216.60 | 934369 |
2016-03-15 | 216.60 | 216.60 | 216.60 | 217.05 | 1012226 |
2016-03-16 | 217.14 | 218.94 | 216.29 | 218.19 | 882635 |
2016-03-17 | 218.28 | 219.94 | 217.42 | 219.25 | 1299311 |
2016-03-18 | 220.00 | 221.09 | 218.37 | 220.91 | 2114582 |
2016-03-21 | 220.41 | 223.19 | 220.41 | 221.26 | 1149739 |
2016-03-22 | 221.05 | 222.73 | 220.50 | 220.73 | 925318 |
2016-03-23 | 220.89 | 222.54 | 220.62 | 221.26 | 781887 |
2016-03-24 | 221.05 | 221.50 | 217.14 | 218.00 | 1319205 |
2016-03-28 | 218.81 | 219.55 | 218.34 | 219.06 | 994841 |
2016-03-29 | 219.00 | 220.92 | 218.43 | 220.76 | 748514 |
2016-03-30 | 222.00 | 223.86 | 221.79 | 222.96 | 950894 |
2016-03-31 | 222.65 | 223.33 | 221.09 | 221.50 | 1105235 |
2016-04-01 | 219.96 | 223.47 | 219.17 | 223.11 | 957818 |
2016-04-04 | 223.22 | 224.90 | 223.08 | 224.13 | 1007673 |
2016-04-05 | 224.13 | 224.13 | 224.13 | 225.62 | 1437329 |
2016-04-06 | 225.31 | 226.85 | 225.31 | 226.63 | 1276110 |
2016-04-07 | 226.00 | 227.41 | 225.64 | 226.48 | 1063205 |
2016-04-08 | 227.59 | 228.00 | 225.80 | 226.30 | 582628 |
2016-04-11 | 226.05 | 226.71 | 224.11 | 224.65 | 1140225 |
2016-04-12 | 224.75 | 226.87 | 224.18 | 225.98 | 682413 |
2016-04-13 | 227.00 | 227.16 | 224.93 | 226.38 | 809135 |
2016-04-14 | 226.79 | 226.79 | 225.19 | 225.44 | 774293 |
2016-04-15 | 225.87 | 225.92 | 224.62 | 225.81 | 1134573 |
2016-04-18 | 225.65 | 227.63 | 225.30 | 227.14 | 824487 |
2016-04-19 | 227.16 | 227.89 | 226.29 | 226.51 | 721269 |
2016-04-20 | 227.00 | 228.12 | 226.06 | 226.58 | 887319 |
2016-04-21 | 226.31 | 227.31 | 225.65 | 226.07 | 997260 |
2016-04-22 | 226.60 | 227.87 | 225.60 | 226.83 | 1038051 |
2016-04-25 | 226.04 | 226.99 | 225.34 | 226.30 | 986315 |
2016-04-26 | 227.85 | 232.22 | 227.85 | 232.16 | 1918332 |
2016-04-27 | 230.09 | 234.59 | 229.96 | 233.65 | 1405658 |
2016-04-28 | 232.20 | 234.48 | 231.90 | 232.72 | 1034891 |
2016-04-29 | 232.10 | 232.97 | 230.82 | 232.38 | 952725 |
2016-05-02 | 232.74 | 233.80 | 232.43 | 233.24 | 1008300 |
2016-05-03 | 232.34 | 234.83 | 231.37 | 234.70 | 1166399 |
2016-05-04 | 233.85 | 236.34 | 233.09 | 236.01 | 1382850 |
2016-05-05 | 236.10 | 238.16 | 235.44 | 238.14 | 1198859 |
2016-05-06 | 238.00 | 240.50 | 237.79 | 240.26 | 1140760 |
2016-05-09 | 240.26 | 242.00 | 239.52 | 240.32 | 1498818 |
2016-05-10 | 241.31 | 244.55 | 241.29 | 244.36 | 1141641 |
2016-05-11 | 243.97 | 244.49 | 241.62 | 241.83 | 1006675 |
2016-05-12 | 242.03 | 245.37 | 241.50 | 244.94 | 969317 |
2016-05-13 | 242.38 | 244.50 | 241.70 | 242.12 | 1198746 |
2016-05-16 | 241.21 | 243.99 | 240.91 | 242.97 | 921153 |
2016-05-17 | 243.00 | 243.53 | 240.27 | 241.53 | 1016101 |
2016-05-18 | 240.89 | 243.19 | 240.13 | 241.58 | 739859 |
2016-05-19 | 239.68 | 241.07 | 237.79 | 238.89 | 1360561 |
2016-05-20 | 239.49 | 240.30 | 238.39 | 240.07 | 1009493 |
2016-05-23 | 240.43 | 240.52 | 239.04 | 239.52 | 849610 |
2016-05-24 | 240.40 | 241.75 | 240.30 | 240.97 | 741454 |
2016-05-25 | 241.30 | 241.56 | 240.50 | 240.84 | 737333 |
2016-05-26 | 240.59 | 242.00 | 240.11 | 239.89 | 648708 |
2016-05-27 | 240.00 | 240.82 | 239.21 | 240.09 | 794137 |
2016-05-31 | 239.74 | 240.61 | 236.15 | 236.23 | 2545987 |
2016-06-01 | 235.92 | 238.58 | 235.36 | 238.08 | 972746 |
2016-06-02 | 238.13 | 238.25 | 236.79 | 237.83 | 921498 |
2016-06-03 | 237.58 | 239.65 | 236.23 | 238.92 | 1516652 |
2016-06-06 | 238.52 | 240.37 | 238.52 | 239.40 | 1154169 |
2016-06-07 | 240.20 | 241.36 | 239.41 | 239.50 | 993418 |
2016-06-08 | 239.26 | 240.75 | 239.23 | 240.38 | 918974 |
2016-06-09 | 240.05 | 240.87 | 240.00 | 240.67 | 894113 |
2016-06-10 | 240.01 | 241.70 | 239.74 | 240.58 | 760190 |
2016-06-13 | 240.01 | 240.70 | 237.91 | 237.95 | 1076282 |
2016-06-14 | 237.78 | 240.12 | 237.25 | 239.70 | 1220204 |
2016-06-15 | 240.11 | 240.59 | 239.23 | 239.45 | 854220 |
2016-06-16 | 239.05 | 240.45 | 238.09 | 239.87 | 1212409 |
2016-06-17 | 240.22 | 240.22 | 236.66 | 237.56 | 1455742 |
2016-06-20 | 239.20 | 239.80 | 237.86 | 238.64 | 1067027 |
2016-06-21 | 239.49 | 239.85 | 238.31 | 238.55 | 928324 |
2016-06-22 | 238.95 | 239.27 | 238.04 | 238.17 | 1001844 |
2016-06-23 | 239.79 | 240.00 | 238.18 | 240.00 | 755762 |
2016-06-24 | 234.85 | 242.87 | 234.75 | 239.70 | 3471214 |
2016-06-27 | 238.78 | 239.97 | 236.07 | 239.29 | 1868254 |
2016-06-28 | 240.11 | 240.96 | 237.65 | 240.91 | 1994741 |
2016-06-29 | 242.00 | 244.69 | 241.66 | 244.08 | 1190008 |
2016-06-30 | 244.78 | 248.72 | 244.67 | 248.17 | 2045577 |
2016-07-01 | 248.24 | 249.92 | 248.24 | 249.35 | 1427822 |
2016-07-05 | 248.80 | 250.38 | 248.42 | 249.51 | 1327570 |
2016-07-06 | 250.95 | 251.32 | 247.88 | 250.08 | 1387397 |
2016-07-07 | 250.23 | 251.22 | 248.61 | 249.77 | 961348 |
2016-07-08 | 250.78 | 252.30 | 248.50 | 251.90 | 1082839 |
2016-07-11 | 252.38 | 256.34 | 251.92 | 254.39 | 6337300 |
2016-07-12 | 255.64 | 256.38 | 254.03 | 254.70 | 4167928 |
2016-07-13 | 255.10 | 256.44 | 254.92 | 255.90 | 4781670 |
2016-07-14 | 257.19 | 257.94 | 254.70 | 256.00 | 3324242 |
2016-07-15 | 257.11 | 257.62 | 256.10 | 256.98 | 3460736 |
2016-07-18 | 257.78 | 258.29 | 255.30 | 256.29 | 2345812 |
2016-07-19 | 258.54 | 263.37 | 252.10 | 258.96 | 4980017 |
2016-07-20 | 259.32 | 259.82 | 255.89 | 256.67 | 3362076 |
2016-07-21 | 257.49 | 257.49 | 251.60 | 254.14 | 2742875 |
2016-07-22 | 254.60 | 257.49 | 253.05 | 257.31 | 1864603 |
2016-07-25 | 256.82 | 257.28 | 254.72 | 255.62 | 1295943 |
2016-07-26 | 255.62 | 256.46 | 253.83 | 254.76 | 2121516 |
2016-07-27 | 255.47 | 256.00 | 253.03 | 254.16 | 2593320 |
2016-07-28 | 254.20 | 254.89 | 252.05 | 254.55 | 2716134 |
2016-07-29 | 254.50 | 254.81 | 252.70 | 252.73 | 2178251 |
2016-08-01 | 252.63 | 254.93 | 252.30 | 254.84 | 2782394 |
2016-08-02 | 254.17 | 257.46 | 252.73 | 257.00 | 4770936 |
2016-08-03 | 257.51 | 257.75 | 254.75 | 256.85 | 6827181 |
2016-08-04 | 257.65 | 258.78 | 256.14 | 257.75 | 5720398 |
2016-08-05 | 259.14 | 260.29 | 257.63 | 260.29 | 4418108 |
2016-08-08 | 260.00 | 261.87 | 258.79 | 260.19 | 8743439 |
2016-08-09 | 260.43 | 261.29 | 259.18 | 260.66 | 9900252 |
2016-08-10 | 259.82 | 262.10 | 259.07 | 261.30 | 9565349 |
2016-08-11 | 261.50 | 264.07 | 260.15 | 262.54 | 12648897 |
2016-08-12 | 262.49 | 265.34 | 261.67 | 264.15 | 13962278 |
2016-08-15 | 264.22 | 266.93 | 264.20 | 266.50 | 9143820 |
2016-08-16 | 265.23 | 266.05 | 254.44 | 256.77 | 7884356 |
2016-08-17 | 256.70 | 257.50 | 251.55 | 255.64 | 4381071 |
2016-08-18 | 255.64 | 255.99 | 254.10 | 255.42 | 2596297 |
2016-08-19 | 254.73 | 255.00 | 252.70 | 254.12 | 2412945 |
2016-08-22 | 254.37 | 256.42 | 253.75 | 254.20 | 3791010 |
2016-08-23 | 255.24 | 255.24 | 248.14 | 249.75 | 10627904 |
2016-08-24 | 248.76 | 249.75 | 244.80 | 248.12 | 10559925 |
2016-08-25 | 247.61 | 250.19 | 246.00 | 248.53 | 4383875 |
2016-08-26 | 249.00 | 249.80 | 243.65 | 244.44 | 4697122 |
2016-08-29 | 245.00 | 246.08 | 244.04 | 242.65 | 1637621 |
2016-08-30 | 242.65 | 243.31 | 238.85 | 239.45 | 1887437 |
2016-08-31 | 239.00 | 243.62 | 238.60 | 242.97 | 2890210 |
2016-09-01 | 243.13 | 243.84 | 241.90 | 243.61 | 1337103 |
2016-09-02 | 243.75 | 245.00 | 242.26 | 243.32 | 1492696 |
2016-09-06 | 244.24 | 244.49 | 242.26 | 243.00 | 1600397 |
2016-09-07 | 242.16 | 243.00 | 241.15 | 241.37 | 1245871 |
2016-09-08 | 240.49 | 242.25 | 240.00 | 241.63 | 1249590 |
2016-09-09 | 240.14 | 240.64 | 237.89 | 237.94 | 1574151 |
2016-09-12 | 236.50 | 239.50 | 235.28 | 238.80 | 1822011 |
2016-09-13 | 237.67 | 238.72 | 237.00 | 237.41 | 1609021 |
2016-09-14 | 237.41 | 239.01 | 236.91 | 237.41 | 1494462 |
2016-09-15 | 237.41 | 239.49 | 236.70 | 239.09 | 1273605 |
2016-09-16 | 238.42 | 238.64 | 237.25 | 237.45 | 2892900 |
2016-09-19 | 239.30 | 241.89 | 239.08 | 240.88 | 1456596 |
2016-09-20 | 241.35 | 242.24 | 240.48 | 240.48 | 1007955 |
2016-09-21 | 241.14 | 243.87 | 240.62 | 243.82 | 1660536 |
2016-09-22 | 244.95 | 247.03 | 244.74 | 246.62 | 1173013 |
2016-09-23 | 246.08 | 246.54 | 244.64 | 245.84 | 858776 |
2016-09-26 | 245.71 | 247.48 | 245.01 | 245.53 | 880702 |
2016-09-27 | 246.04 | 247.02 | 245.30 | 245.79 | 946531 |
2016-09-28 | 246.13 | 246.96 | 244.86 | 245.75 | 1352642 |
2016-09-29 | 246.08 | 246.08 | 240.96 | 242.34 | 1134120 |
2016-09-30 | 243.06 | 243.47 | 237.33 | 239.72 | 2167014 |
2016-10-03 | 238.71 | 241.30 | 237.54 | 240.58 | 1339016 |
2016-10-04 | 240.96 | 241.05 | 236.50 | 237.10 | 1409589 |
2016-10-05 | 239.05 | 239.05 | 236.50 | 236.60 | 1172065 |
2016-10-06 | 237.00 | 237.02 | 234.48 | 234.72 | 1899906 |
2016-10-07 | 233.20 | 233.99 | 231.57 | 233.53 | 2184089 |
2016-10-10 | 233.82 | 234.93 | 233.12 | 233.29 | 990194 |
2016-10-11 | 233.00 | 233.63 | 231.64 | 231.85 | 1060698 |
2016-10-12 | 231.93 | 233.12 | 231.37 | 232.10 | 1256281 |
2016-10-13 | 231.66 | 233.42 | 231.05 | 232.99 | 1112115 |
2016-10-14 | 233.38 | 234.09 | 231.93 | 232.57 | 1081038 |
2016-10-17 | 232.68 | 234.33 | 232.60 | 232.77 | 793295 |
2016-10-18 | 234.29 | 239.60 | 232.58 | 232.79 | 867910 |
2016-10-19 | 233.08 | 233.74 | 231.58 | 232.33 | 992557 |
2016-10-20 | 232.15 | 232.71 | 230.72 | 231.83 | 922754 |
2016-10-21 | 231.07 | 231.16 | 228.50 | 230.52 | 1553133 |
2016-10-24 | 231.50 | 232.49 | 230.92 | 232.16 | 1304883 |
2016-10-25 | 241.08 | 249.79 | 238.64 | 249.26 | 3130924 |
2016-10-26 | 248.60 | 252.00 | 247.49 | 250.09 | 2112342 |
2016-10-27 | 250.28 | 251.24 | 248.05 | 248.53 | 1294373 |
2016-10-28 | 248.72 | 250.17 | 247.69 | 248.00 | 1119025 |
2016-10-31 | 248.24 | 248.81 | 245.68 | 246.38 | 1320867 |
2016-11-01 | 247.19 | 247.19 | 244.23 | 244.98 | 1081151 |
2016-11-02 | 244.95 | 247.65 | 244.20 | 245.11 | 954207 |
2016-11-03 | 242.55 | 243.40 | 237.11 | 238.70 | 1695139 |
2016-11-04 | 238.85 | 239.70 | 236.21 | 236.28 | 1512179 |
2016-11-07 | 239.83 | 239.92 | 237.52 | 239.27 | 1375974 |
2016-11-08 | 239.00 | 240.92 | 238.60 | 239.19 | 1259281 |
2016-11-09 | 256.59 | 257.48 | 250.00 | 253.46 | 4184280 |
2016-11-10 | 257.50 | 258.19 | 252.77 | 257.27 | 2627553 |
2016-11-11 | 257.96 | 259.73 | 255.06 | 259.17 | 2002930 |
2016-11-14 | 261.23 | 267.81 | 260.80 | 267.24 | 2455096 |
2016-11-15 | 268.79 | 269.74 | 261.85 | 265.93 | 2014589 |
2016-11-16 | 265.87 | 266.17 | 261.46 | 263.35 | 1464166 |
2016-11-17 | 263.50 | 264.47 | 262.39 | 263.28 | 914217 |
2016-11-18 | 263.14 | 264.46 | 261.58 | 263.09 | 1197134 |
2016-11-21 | 264.05 | 264.33 | 262.64 | 263.42 | 965537 |
2016-11-22 | 264.49 | 265.64 | 263.42 | 264.66 | 1244667 |
2016-11-23 | 264.91 | 265.82 | 263.56 | 264.40 | 1039660 |
2016-11-25 | 265.34 | 266.49 | 264.65 | 265.92 | 653602 |
2016-11-28 | 265.73 | 266.23 | 264.86 | 264.11 | 1364947 |
2016-11-29 | 264.50 | 267.77 | 263.71 | 266.58 | 1209462 |
2016-11-30 | 267.55 | 267.95 | 265.25 | 265.25 | 1468029 |
2016-12-01 | 265.29 | 266.53 | 264.31 | 266.40 | 874893 |
2016-12-02 | 266.58 | 268.15 | 266.01 | 267.62 | 1090977 |
2016-12-05 | 268.95 | 269.90 | 266.31 | 266.93 | 1270311 |
2016-12-06 | 265.83 | 266.80 | 264.01 | 266.00 | 1145873 |
2016-12-07 | 266.07 | 267.00 | 264.35 | 266.38 | 1269400 |
2016-12-08 | 266.38 | 266.38 | 258.61 | 259.25 | 2767329 |
2016-12-09 | 258.60 | 260.22 | 258.06 | 259.53 | 1546118 |
2016-12-12 | 251.78 | 253.70 | 245.50 | 253.11 | 7080271 |
2016-12-13 | 254.67 | 255.50 | 250.12 | 251.69 | 2519206 |
2016-12-14 | 252.31 | 254.83 | 252.08 | 252.30 | 1845222 |
2016-12-15 | 252.34 | 253.31 | 250.41 | 250.65 | 1855577 |
2016-12-16 | 251.28 | 252.79 | 249.03 | 250.08 | 2138087 |
2016-12-19 | 249.54 | 252.46 | 249.54 | 252.18 | 1045618 |
2016-12-20 | 252.18 | 253.78 | 252.10 | 253.73 | 900193 |
2016-12-21 | 254.50 | 254.50 | 252.28 | 252.52 | 819578 |
2016-12-22 | 252.01 | 253.50 | 251.10 | 252.80 | 831089 |
2016-12-23 | 248.17 | 251.88 | 247.01 | 249.59 | 2087062 |
2016-12-27 | 250.78 | 251.75 | 250.20 | 250.86 | 788812 |
2016-12-28 | 250.44 | 251.00 | 248.52 | 249.58 | 1007706 |
2016-12-29 | 250.19 | 251.92 | 249.45 | 250.59 | 900899 |
2016-12-30 | 250.53 | 251.32 | 248.78 | 249.94 | 1058246 |
2017-01-03 | 251.20 | 254.11 | 250.76 | 253.31 | 1667668 |
2017-01-04 | 254.10 | 254.90 | 253.34 | 253.99 | 1077649 |
2017-01-05 | 254.37 | 258.02 | 254.10 | 255.98 | 1279448 |
2017-01-06 | 255.48 | 258.57 | 255.48 | 257.85 | 1246437 |
2017-01-09 | 258.00 | 258.99 | 257.43 | 257.81 | 1067126 |
2017-01-10 | 258.16 | 258.96 | 256.17 | 256.17 | 1146353 |
2017-01-11 | 256.30 | 257.00 | 251.71 | 255.13 | 1613810 |
2017-01-12 | 254.91 | 255.33 | 251.31 | 252.62 | 1153409 |
2017-01-13 | 252.74 | 255.95 | 252.02 | 254.53 | 1162023 |
2017-01-17 | 253.46 | 254.34 | 252.06 | 254.12 | 1431482 |
2017-01-18 | 254.10 | 254.73 | 252.94 | 254.07 | 925341 |
2017-01-19 | 255.57 | 257.44 | 255.19 | 257.03 | 1076458 |
2017-01-20 | 257.96 | 258.08 | 256.10 | 257.73 | 1184433 |
2017-01-23 | 258.15 | 259.74 | 255.02 | 257.48 | 1606287 |
2017-01-24 | 250.38 | 253.45 | 249.02 | 252.91 | 2984999 |
2017-01-25 | 253.06 | 254.33 | 248.00 | 251.00 | 2329854 |
2017-01-26 | 250.00 | 254.99 | 249.55 | 254.97 | 1956738 |
2017-01-27 | 254.98 | 259.12 | 250.13 | 253.50 | 2597749 |
2017-01-30 | 254.33 | 256.28 | 251.88 | 252.83 | 1537362 |
2017-01-31 | 252.32 | 252.50 | 249.96 | 251.33 | 1276311 |
2017-02-01 | 250.83 | 252.56 | 249.98 | 250.90 | 1210386 |
2017-02-02 | 250.90 | 252.17 | 250.34 | 251.97 | 1045748 |
2017-02-03 | 252.67 | 256.46 | 251.50 | 254.46 | 1803657 |
2017-02-06 | 254.43 | 257.07 | 254.11 | 255.31 | 980820 |
2017-02-07 | 256.00 | 257.30 | 255.58 | 256.37 | 977790 |
2017-02-08 | 256.93 | 257.81 | 256.40 | 256.74 | 973415 |
2017-02-09 | 256.80 | 259.04 | 256.80 | 258.20 | 869679 |
2017-02-10 | 258.48 | 260.92 | 258.00 | 260.55 | 749403 |
2017-02-13 | 261.05 | 263.11 | 261.02 | 262.35 | 906759 |
2017-02-14 | 262.19 | 263.16 | 261.85 | 262.56 | 824197 |
2017-02-15 | 262.00 | 263.76 | 261.07 | 263.46 | 1063803 |
2017-02-16 | 263.92 | 265.40 | 262.73 | 265.33 | 859021 |
2017-02-17 | 264.71 | 265.43 | 263.50 | 265.35 | 882742 |
2017-02-21 | 264.81 | 266.07 | 264.19 | 265.66 | 957257 |
2017-02-22 | 265.00 | 266.02 | 264.21 | 265.92 | 712715 |
2017-02-23 | 266.31 | 266.31 | 263.77 | 264.85 | 1008277 |
2017-02-24 | 264.57 | 266.00 | 263.18 | 264.18 | 929225 |
2017-02-27 | 265.00 | 270.00 | 264.20 | 269.36 | 1500444 |
2017-02-28 | 269.64 | 269.72 | 266.45 | 266.58 | 2049434 |
2017-03-01 | 269.09 | 270.00 | 267.33 | 268.38 | 1125601 |
2017-03-02 | 269.00 | 269.00 | 266.22 | 266.99 | 954181 |
2017-03-03 | 267.07 | 268.33 | 266.25 | 267.76 | 772421 |
2017-03-06 | 267.43 | 268.48 | 266.80 | 267.72 | 778302 |
2017-03-07 | 267.31 | 269.38 | 267.30 | 269.04 | 884634 |
2017-03-08 | 269.00 | 269.05 | 267.31 | 267.72 | 820093 |
2017-03-09 | 268.00 | 269.00 | 267.54 | 268.68 | 729460 |
2017-03-10 | 269.90 | 269.90 | 267.27 | 268.66 | 687343 |
2017-03-13 | 268.51 | 269.26 | 268.00 | 269.19 | 819126 |
2017-03-14 | 268.93 | 269.15 | 267.38 | 268.00 | 701651 |
2017-03-15 | 268.00 | 269.87 | 267.75 | 269.44 | 748495 |
2017-03-16 | 270.68 | 270.68 | 267.13 | 267.94 | 982178 |
2017-03-17 | 268.78 | 272.18 | 268.30 | 271.98 | 2127652 |
2017-03-20 | 272.16 | 274.57 | 271.63 | 272.03 | 1324995 |
2017-03-21 | 272.35 | 273.02 | 268.36 | 269.00 | 1359584 |
2017-03-22 | 268.83 | 270.28 | 267.91 | 269.42 | 1021193 |
2017-03-23 | 269.42 | 271.47 | 268.98 | 269.50 | 804297 |
2017-03-24 | 269.83 | 269.98 | 266.73 | 267.42 | 870501 |
2017-03-27 | 265.65 | 267.88 | 264.04 | 267.16 | 994391 |
2017-03-28 | 266.63 | 270.79 | 266.02 | 269.12 | 1021333 |
2017-03-29 | 268.92 | 268.92 | 267.26 | 268.24 | 814143 |
2017-03-30 | 268.56 | 270.93 | 268.21 | 270.54 | 562507 |
2017-03-31 | 270.47 | 270.47 | 267.60 | 267.60 | 1214444 |
2017-04-03 | 267.60 | 269.30 | 267.35 | 268.68 | 799099 |
2017-04-04 | 268.54 | 270.05 | 268.25 | 269.56 | 568007 |
2017-04-05 | 269.84 | 270.95 | 266.81 | 266.98 | 949515 |
2017-04-06 | 266.87 | 267.79 | 266.32 | 267.11 | 740491 |
2017-04-07 | 272.34 | 272.34 | 268.18 | 270.23 | 1020824 |
2017-04-10 | 270.19 | 271.36 | 268.84 | 269.03 | 789254 |
2017-04-11 | 269.00 | 270.52 | 268.18 | 270.27 | 744445 |
2017-04-12 | 269.89 | 270.48 | 268.04 | 268.51 | 955388 |
2017-04-13 | 268.14 | 270.28 | 268.00 | 268.00 | 764024 |
2017-04-17 | 268.13 | 269.90 | 267.91 | 269.88 | 811635 |
2017-04-18 | 269.88 | 270.70 | 268.22 | 268.78 | 762905 |
2017-04-19 | 269.69 | 270.05 | 268.67 | 269.63 | 816649 |
2017-04-20 | 270.15 | 273.20 | 269.67 | 271.85 | 814558 |
2017-04-21 | 272.20 | 274.49 | 272.00 | 273.09 | 955493 |
2017-04-24 | 275.54 | 276.64 | 274.31 | 276.21 | 1098834 |
2017-04-25 | 273.90 | 274.50 | 267.68 | 270.02 | 2963859 |
2017-04-26 | 270.59 | 272.51 | 269.54 | 270.35 | 1477178 |
2017-04-27 | 270.84 | 272.77 | 269.94 | 271.14 | 953829 |
2017-04-28 | 271.07 | 271.54 | 268.62 | 269.45 | 1004174 |
2017-05-01 | 269.55 | 270.11 | 268.37 | 268.43 | 841677 |
2017-05-02 | 268.19 | 269.87 | 268.00 | 269.49 | 737105 |
2017-05-03 | 268.75 | 269.95 | 268.20 | 269.60 | 636526 |
2017-05-04 | 269.87 | 270.71 | 268.86 | 270.51 | 691113 |
2017-05-05 | 270.68 | 273.10 | 270.21 | 273.03 | 812695 |
2017-05-08 | 272.92 | 274.00 | 272.10 | 272.50 | 674829 |
2017-05-09 | 273.00 | 274.22 | 272.27 | 273.87 | 897905 |
2017-05-10 | 272.88 | 273.71 | 270.17 | 271.74 | 934942 |
2017-05-11 | 271.14 | 272.25 | 270.20 | 272.09 | 605542 |
2017-05-12 | 270.91 | 271.70 | 270.75 | 271.26 | 599693 |
2017-05-15 | 271.28 | 272.47 | 271.05 | 272.35 | 616533 |
2017-05-16 | 272.08 | 273.26 | 271.43 | 271.65 | 614812 |
2017-05-17 | 270.10 | 270.73 | 268.91 | 269.24 | 943254 |
2017-05-18 | 268.54 | 269.00 | 266.01 | 267.32 | 1245863 |
2017-05-19 | 268.70 | 272.88 | 268.11 | 272.79 | 1254064 |
2017-05-22 | 280.79 | 280.79 | 276.22 | 277.03 | 1601219 |
2017-05-23 | 278.00 | 278.62 | 276.10 | 278.36 | 874710 |
2017-05-24 | 278.22 | 280.56 | 278.11 | 280.05 | 872150 |
2017-05-25 | 281.00 | 282.33 | 280.56 | 282.06 | 834315 |
2017-05-26 | 282.04 | 284.00 | 281.54 | 283.65 | 854649 |
2017-05-30 | 281.83 | 282.84 | 279.73 | 280.09 | 902223 |
2017-05-31 | 279.47 | 281.28 | 279.27 | 281.13 | 1506621 |
2017-06-01 | 281.18 | 281.70 | 279.50 | 280.96 | 829260 |
2017-06-02 | 281.28 | 282.89 | 280.75 | 281.76 | 749261 |
2017-06-05 | 281.50 | 282.30 | 280.09 | 280.13 | 623248 |
2017-06-06 | 279.54 | 279.95 | 276.72 | 276.88 | 890784 |
2017-06-07 | 277.41 | 277.85 | 276.24 | 277.38 | 658854 |
2017-06-08 | 278.00 | 278.69 | 276.67 | 277.62 | 1116395 |
2017-06-09 | 277.66 | 279.19 | 276.61 | 277.00 | 1021687 |
2017-06-12 | 277.09 | 277.23 | 273.73 | 276.89 | 835958 |
2017-06-13 | 276.90 | 278.94 | 275.48 | 278.36 | 638691 |
2017-06-14 | 278.10 | 282.32 | 278.00 | 280.30 | 828899 |
2017-06-15 | 279.75 | 281.57 | 277.77 | 280.93 | 617749 |
2017-06-16 | 282.13 | 282.28 | 280.68 | 281.11 | 1287564 |
2017-06-19 | 281.75 | 284.48 | 281.39 | 282.30 | 1064063 |
2017-06-20 | 282.95 | 284.98 | 282.40 | 282.89 | 967631 |
2017-06-21 | 283.68 | 284.21 | 282.21 | 282.99 | 801424 |
2017-06-22 | 282.73 | 283.71 | 280.38 | 280.43 | 694001 |
2017-06-23 | 280.03 | 281.48 | 280.03 | 280.64 | 1026843 |
2017-06-26 | 281.17 | 283.20 | 279.49 | 279.70 | 887131 |
2017-06-27 | 279.32 | 280.21 | 277.83 | 277.83 | 740502 |
2017-06-28 | 279.08 | 280.92 | 278.37 | 280.02 | 955916 |
2017-06-29 | 279.85 | 279.85 | 274.69 | 276.73 | 905160 |
2017-06-30 | 277.62 | 278.92 | 276.32 | 277.61 | 1085872 |
2017-07-03 | 277.39 | 280.48 | 277.20 | 278.92 | 462790 |
2017-07-05 | 279.50 | 283.72 | 279.40 | 282.40 | 869479 |
2017-07-06 | 282.00 | 283.48 | 280.40 | 280.96 | 766047 |
2017-07-07 | 281.66 | 286.95 | 281.50 | 285.20 | 1197177 |
2017-07-10 | 285.50 | 287.91 | 284.22 | 285.57 | 1348114 |
2017-07-11 | 285.57 | 287.75 | 285.06 | 286.42 | 915644 |
2017-07-12 | 287.15 | 288.77 | 286.36 | 286.36 | 812590 |
2017-07-13 | 287.12 | 287.85 | 285.78 | 286.76 | 705408 |
2017-07-14 | 287.05 | 288.77 | 286.71 | 288.13 | 887863 |
2017-07-17 | 288.50 | 290.06 | 287.61 | 288.49 | 1319277 |
2017-07-18 | 290.64 | 292.97 | 286.03 | 286.79 | 1811020 |
2017-07-19 | 287.68 | 291.28 | 287.04 | 290.67 | 1139818 |
2017-07-20 | 290.58 | 290.74 | 288.94 | 289.67 | 1150891 |
2017-07-21 | 288.30 | 290.07 | 286.86 | 289.12 | 1230081 |
2017-07-24 | 289.47 | 291.24 | 289.20 | 290.28 | 768718 |
2017-07-25 | 291.48 | 292.07 | 289.72 | 289.83 | 805237 |
2017-07-26 | 290.82 | 290.99 | 288.77 | 289.85 | 882610 |
2017-07-27 | 290.20 | 290.49 | 286.17 | 288.13 | 1117441 |
2017-07-28 | 288.07 | 290.77 | 286.58 | 290.41 | 1086242 |
2017-07-31 | 291.42 | 293.84 | 291.03 | 292.13 | 1145699 |
2017-08-01 | 293.93 | 294.33 | 291.90 | 292.65 | 1037379 |
2017-08-02 | 292.73 | 294.84 | 292.15 | 294.70 | 984499 |
2017-08-03 | 294.00 | 295.91 | 292.80 | 295.82 | 983639 |
2017-08-04 | 296.27 | 297.00 | 295.04 | 297.00 | 796392 |
2017-08-07 | 297.31 | 297.73 | 296.60 | 297.15 | 769137 |
2017-08-08 | 297.79 | 300.42 | 297.34 | 300.10 | 1009268 |
2017-08-09 | 301.20 | 305.54 | 301.00 | 305.22 | 1750639 |
2017-08-10 | 306.55 | 307.10 | 303.00 | 303.25 | 1339550 |
2017-08-11 | 302.84 | 306.45 | 302.58 | 303.75 | 987783 |
2017-08-14 | 305.45 | 308.06 | 304.26 | 307.58 | 1202993 |
2017-08-15 | 307.97 | 308.48 | 305.52 | 306.20 | 1020259 |
2017-08-16 | 305.88 | 306.81 | 305.35 | 305.80 | 1035574 |
2017-08-17 | 305.26 | 305.65 | 301.27 | 301.42 | 1066954 |
2017-08-18 | 300.87 | 301.26 | 298.82 | 299.20 | 1204704 |
2017-08-21 | 300.00 | 302.23 | 297.77 | 301.88 | 962243 |
2017-08-22 | 303.51 | 305.48 | 302.97 | 304.80 | 960436 |
2017-08-23 | 304.00 | 304.56 | 302.53 | 302.84 | 697111 |
2017-08-24 | 303.51 | 304.05 | 301.25 | 302.60 | 574443 |
2017-08-25 | 303.92 | 304.68 | 302.71 | 302.80 | 571101 |
2017-08-28 | 303.73 | 303.85 | 302.51 | 303.61 | 830378 |
2017-08-29 | 304.50 | 308.18 | 304.50 | 306.32 | 1277557 |
2017-08-30 | 306.42 | 307.22 | 305.50 | 306.30 | 1273020 |
2017-08-31 | 306.86 | 306.86 | 304.97 | 305.39 | 982395 |
2017-09-01 | 305.96 | 306.34 | 302.19 | 302.19 | 1188815 |
2017-09-05 | 304.45 | 304.53 | 301.91 | 302.20 | 1388379 |
2017-09-06 | 303.41 | 303.94 | 301.31 | 301.45 | 1217379 |
2017-09-07 | 301.45 | 302.77 | 300.24 | 302.35 | 923377 |
2017-09-08 | 301.52 | 303.66 | 301.52 | 302.90 | 1161734 |
2017-09-11 | 303.70 | 304.59 | 302.21 | 304.48 | 917551 |
2017-09-12 | 304.45 | 304.76 | 302.91 | 303.73 | 640851 |
2017-09-13 | 303.06 | 303.06 | 300.11 | 300.20 | 1143141 |
2017-09-14 | 300.20 | 301.39 | 298.40 | 301.34 | 1507615 |
2017-09-15 | 302.34 | 303.35 | 301.03 | 302.30 | 2025925 |
2017-09-18 | 302.86 | 304.33 | 302.40 | 303.80 | 1005587 |
2017-09-19 | 304.29 | 307.26 | 303.66 | 305.65 | 1365111 |
2017-09-20 | 305.36 | 307.96 | 305.24 | 307.90 | 1265001 |
2017-09-21 | 308.10 | 308.91 | 307.39 | 308.01 | 875553 |
2017-09-22 | 308.65 | 311.36 | 308.26 | 308.54 | 1018588 |
2017-09-25 | 308.48 | 308.97 | 304.71 | 306.85 | 1222361 |
2017-09-26 | 308.55 | 310.69 | 308.21 | 309.58 | 1025850 |
2017-09-27 | 309.70 | 311.32 | 309.01 | 310.13 | 973340 |
2017-09-28 | 309.01 | 310.37 | 306.58 | 309.13 | 824654 |
2017-09-29 | 308.95 | 310.36 | 308.69 | 310.29 | 911489 |
2017-10-02 | 310.79 | 311.38 | 309.27 | 311.33 | 1007846 |
2017-10-03 | 311.38 | 314.02 | 311.30 | 312.86 | 803332 |
2017-10-04 | 313.28 | 314.10 | 312.46 | 313.02 | 903777 |
2017-10-05 | 312.82 | 315.29 | 312.64 | 314.58 | 950398 |
2017-10-06 | 315.00 | 316.46 | 314.28 | 316.46 | 857932 |
2017-10-09 | 316.62 | 318.34 | 315.50 | 317.30 | 1408878 |
2017-10-10 | 318.32 | 318.32 | 316.22 | 317.71 | 941547 |
2017-10-11 | 317.65 | 318.80 | 317.05 | 318.59 | 706261 |
2017-10-12 | 318.35 | 321.56 | 318.28 | 321.15 | 867742 |
2017-10-13 | 321.62 | 322.19 | 319.14 | 319.39 | 1095705 |
2017-10-16 | 319.74 | 320.67 | 317.74 | 318.94 | 588257 |
2017-10-17 | 318.70 | 318.93 | 317.02 | 318.27 | 741610 |
2017-10-18 | 318.33 | 318.82 | 314.70 | 315.57 | 1131513 |
2017-10-19 | 315.57 | 317.07 | 313.02 | 316.84 | 727774 |
2017-10-20 | 317.93 | 320.00 | 316.60 | 320.00 | 933370 |
2017-10-23 | 321.06 | 321.56 | 319.87 | 320.73 | 1238958 |
2017-10-24 | 314.69 | 317.00 | 310.61 | 313.15 | 2567774 |
2017-10-25 | 312.86 | 315.96 | 311.31 | 312.43 | 1658847 |
2017-10-26 | 313.44 | 314.42 | 303.31 | 307.89 | 1599418 |
2017-10-27 | 307.95 | 310.38 | 307.75 | 308.00 | 998712 |
2017-10-30 | 308.50 | 310.42 | 307.82 | 308.63 | 1157460 |
2017-10-31 | 309.16 | 309.84 | 308.14 | 308.16 | 693912 |
2017-11-01 | 309.05 | 309.66 | 306.23 | 306.60 | 1016082 |
2017-11-02 | 306.11 | 310.86 | 306.11 | 310.86 | 868911 |
2017-11-03 | 310.92 | 311.85 | 309.04 | 309.99 | 652239 |
2017-11-06 | 309.72 | 311.93 | 308.68 | 310.08 | 717346 |
2017-11-07 | 310.08 | 313.37 | 310.08 | 313.29 | 874524 |
2017-11-08 | 313.44 | 315.70 | 313.30 | 315.64 | 730128 |
2017-11-09 | 314.85 | 315.06 | 310.28 | 311.08 | 890609 |
2017-11-10 | 310.30 | 311.68 | 309.76 | 311.17 | 630850 |
2017-11-13 | 311.00 | 313.28 | 310.31 | 312.95 | 702812 |
2017-11-14 | 312.00 | 314.00 | 310.70 | 313.74 | 605687 |
2017-11-15 | 313.10 | 313.78 | 310.54 | 310.64 | 754876 |
2017-11-16 | 311.09 | 312.80 | 311.00 | 312.65 | 635588 |
2017-11-17 | 311.59 | 312.43 | 309.50 | 309.70 | 692334 |
2017-11-20 | 310.20 | 315.57 | 310.01 | 314.65 | 902098 |
2017-11-21 | 315.24 | 317.62 | 314.61 | 316.94 | 858021 |
2017-11-22 | 316.31 | 316.86 | 314.35 | 314.87 | 685744 |
2017-11-24 | 315.09 | 316.23 | 315.02 | 315.82 | 320919 |
2017-11-27 | 316.00 | 316.89 | 315.05 | 316.70 | 657817 |
2017-11-28 | 316.78 | 319.43 | 316.17 | 319.01 | 967205 |
2017-11-29 | 319.50 | 321.21 | 318.33 | 318.76 | 1190559 |
2017-11-30 | 319.62 | 320.94 | 318.48 | 319.12 | 2626221 |
2017-12-01 | 319.06 | 319.63 | 311.13 | 313.57 | 1707449 |
2017-12-04 | 315.94 | 316.52 | 311.61 | 311.78 | 1365859 |
2017-12-05 | 314.50 | 314.50 | 310.07 | 311.99 | 1170963 |
2017-12-06 | 310.25 | 313.07 | 310.25 | 311.97 | 824790 |
2017-12-07 | 311.83 | 315.36 | 311.81 | 314.42 | 972381 |
2017-12-08 | 316.56 | 316.56 | 313.45 | 315.85 | 853887 |
2017-12-11 | 315.45 | 317.24 | 315.15 | 316.17 | 765760 |
2017-12-12 | 316.38 | 316.90 | 314.91 | 315.89 | 1082388 |
2017-12-13 | 316.66 | 319.84 | 316.30 | 317.79 | 862435 |
2017-12-14 | 318.21 | 319.03 | 316.42 | 317.01 | 867643 |
2017-12-15 | 318.69 | 323.38 | 318.43 | 322.82 | 1929416 |
2017-12-18 | 323.59 | 323.94 | 319.00 | 322.76 | 1254405 |
2017-12-19 | 322.76 | 323.13 | 319.78 | 319.97 | 930995 |
2017-12-20 | 319.84 | 321.26 | 317.65 | 317.72 | 932407 |
2017-12-21 | 319.00 | 319.20 | 317.01 | 317.19 | 868675 |
2017-12-22 | 318.30 | 319.24 | 317.60 | 318.03 | 542941 |
2017-12-26 | 318.36 | 319.77 | 317.97 | 318.51 | 517446 |
2017-12-27 | 319.67 | 319.67 | 318.07 | 319.44 | 574679 |
2017-12-28 | 319.83 | 322.30 | 319.71 | 322.10 | 721724 |
2017-12-29 | 322.22 | 323.15 | 321.02 | 321.05 | 731198 |
2018-01-02 | 322.00 | 322.62 | 317.50 | 318.54 | 1189564 |
2018-01-03 | 318.98 | 321.52 | 318.63 | 321.21 | 893570 |
2018-01-04 | 321.19 | 326.90 | 320.99 | 326.72 | 1442980 |
2018-01-05 | 325.99 | 330.18 | 325.98 | 329.68 | 1241109 |
2018-01-08 | 328.96 | 330.41 | 327.81 | 328.16 | 1084475 |
2018-01-09 | 329.00 | 331.83 | 328.42 | 330.51 | 865854 |
2018-01-10 | 331.07 | 333.74 | 330.01 | 331.05 | 1504572 |
2018-01-11 | 331.85 | 332.08 | 330.16 | 331.13 | 1152031 |
2018-01-12 | 331.35 | 336.35 | 331.03 | 336.25 | 1428137 |
2018-01-16 | 336.35 | 336.67 | 330.00 | 330.11 | 1374854 |
2018-01-17 | 331.46 | 335.74 | 330.32 | 334.86 | 1009599 |
2018-01-18 | 334.11 | 335.92 | 332.99 | 333.00 | 973659 |
2018-01-19 | 334.24 | 334.89 | 331.78 | 332.00 | 1511840 |
2018-01-22 | 331.77 | 332.70 | 328.97 | 329.00 | 1463016 |
2018-01-23 | 329.99 | 331.15 | 328.51 | 328.70 | 1066187 |
2018-01-24 | 328.87 | 332.48 | 327.42 | 330.49 | 1360194 |
2018-01-25 | 331.04 | 335.19 | 330.21 | 334.72 | 1782915 |
2018-01-26 | 336.87 | 345.11 | 334.74 | 344.90 | 2057270 |
2018-01-29 | 350.00 | 354.32 | 342.15 | 351.42 | 2881104 |
2018-01-30 | 346.52 | 352.72 | 345.05 | 350.39 | 2032863 |
2018-01-31 | 353.28 | 358.52 | 352.45 | 354.85 | 1887232 |
2018-02-01 | 354.26 | 361.79 | 354.01 | 357.38 | 1579733 |
2018-02-02 | 355.00 | 358.00 | 351.52 | 352.66 | 1958577 |
2018-02-05 | 348.63 | 353.99 | 326.11 | 336.46 | 2947077 |
2018-02-06 | 328.71 | 340.01 | 327.23 | 337.59 | 2602963 |
2018-02-07 | 338.29 | 350.34 | 337.82 | 345.43 | 2052913 |
2018-02-08 | 350.21 | 350.99 | 334.01 | 334.30 | 2627596 |
2018-02-09 | 338.10 | 344.88 | 332.25 | 341.42 | 2366593 |
2018-02-12 | 344.54 | 348.47 | 340.10 | 345.81 | 1829161 |
2018-02-13 | 345.20 | 351.06 | 344.51 | 350.23 | 1279303 |
2018-02-14 | 348.81 | 355.39 | 348.20 | 354.66 | 1652100 |
2018-02-15 | 357.40 | 361.02 | 354.74 | 361.00 | 1167620 |
2018-02-16 | 361.00 | 363.00 | 357.84 | 360.53 | 1084825 |
2018-02-20 | 359.15 | 362.67 | 357.23 | 358.69 | 1102639 |
2018-02-21 | 359.00 | 362.98 | 357.00 | 357.06 | 1391040 |
2018-02-22 | 358.44 | 358.97 | 354.51 | 355.41 | 1432675 |
2018-02-23 | 356.25 | 358.69 | 353.84 | 358.69 | 902544 |
2018-02-26 | 360.00 | 361.32 | 357.08 | 358.70 | 1156327 |
2018-02-27 | 359.35 | 362.32 | 358.09 | 356.17 | 1379671 |
2018-02-28 | 357.36 | 359.20 | 352.42 | 352.44 | 988365 |
2018-03-01 | 352.46 | 353.58 | 337.58 | 339.69 | 2307149 |
2018-03-02 | 337.50 | 342.85 | 335.05 | 341.72 | 1684069 |
2018-03-05 | 339.83 | 342.78 | 337.62 | 342.36 | 1812373 |
2018-03-06 | 342.90 | 343.99 | 337.95 | 339.50 | 1307813 |
2018-03-07 | 336.23 | 343.19 | 334.10 | 342.20 | 1351029 |
2018-03-08 | 343.12 | 343.70 | 339.34 | 341.78 | 1056448 |
2018-03-09 | 341.78 | 342.56 | 338.08 | 340.49 | 1568565 |
2018-03-12 | 341.00 | 341.35 | 333.04 | 333.10 | 2283156 |
2018-03-13 | 334.78 | 335.91 | 332.08 | 333.46 | 1622086 |
2018-03-14 | 335.71 | 336.38 | 327.58 | 331.68 | 1712430 |
2018-03-15 | 331.94 | 334.43 | 328.78 | 333.23 | 1877189 |
2018-03-16 | 333.38 | 334.35 | 329.23 | 331.40 | 4718068 |
2018-03-19 | 330.30 | 336.23 | 330.25 | 335.25 | 1502936 |
2018-03-20 | 335.73 | 339.50 | 335.22 | 335.60 | 1153912 |
2018-03-21 | 336.26 | 338.73 | 332.49 | 335.47 | 1270476 |
2018-03-22 | 333.18 | 335.47 | 325.79 | 327.15 | 1536271 |
2018-03-23 | 327.00 | 344.14 | 326.77 | 336.31 | 2898564 |
2018-03-26 | 342.40 | 344.60 | 339.27 | 343.93 | 1611118 |
2018-03-27 | 345.30 | 345.94 | 336.60 | 338.85 | 1295143 |
2018-03-28 | 340.00 | 340.66 | 333.22 | 335.33 | 1422025 |
2018-03-29 | 336.04 | 341.00 | 335.39 | 337.93 | 1039314 |
2018-04-02 | 337.06 | 337.90 | 328.75 | 333.00 | 1298559 |
2018-04-03 | 334.97 | 337.03 | 330.68 | 334.71 | 1296812 |
2018-04-04 | 328.88 | 341.97 | 327.50 | 341.79 | 1449408 |
2018-04-05 | 344.23 | 346.93 | 340.01 | 346.65 | 1589359 |
2018-04-06 | 343.59 | 344.68 | 332.84 | 334.66 | 1417855 |
2018-04-09 | 337.48 | 340.84 | 335.46 | 335.91 | 981592 |
2018-04-10 | 340.63 | 341.05 | 337.10 | 339.36 | 1000467 |
2018-04-11 | 338.51 | 346.25 | 337.98 | 339.44 | 1481106 |
2018-04-12 | 340.62 | 344.50 | 340.52 | 342.88 | 1091617 |
2018-04-13 | 344.08 | 345.06 | 340.69 | 342.60 | 763124 |
2018-04-16 | 344.87 | 347.74 | 344.55 | 345.70 | 1141341 |
2018-04-17 | 347.79 | 350.12 | 346.13 | 349.14 | 1061799 |
2018-04-18 | 351.30 | 352.25 | 349.34 | 351.15 | 843635 |
2018-04-19 | 351.60 | 354.21 | 350.18 | 353.38 | 781655 |
2018-04-20 | 354.53 | 355.00 | 351.13 | 351.99 | 1185251 |
2018-04-23 | 352.79 | 358.62 | 352.45 | 358.60 | 1986032 |
2018-04-24 | 360.02 | 361.99 | 330.64 | 336.49 | 3780462 |
2018-04-25 | 336.68 | 337.15 | 320.56 | 329.50 | 3030826 |
2018-04-26 | 330.00 | 334.86 | 324.13 | 330.40 | 1847454 |
2018-04-27 | 329.95 | 330.23 | 321.70 | 322.03 | 1580559 |
2018-04-30 | 322.35 | 325.46 | 320.20 | 320.84 | 1451110 |
2018-05-01 | 320.49 | 321.24 | 302.09 | 308.46 | 3880113 |
2018-05-02 | 307.28 | 313.40 | 305.20 | 305.70 | 2644828 |
2018-05-03 | 303.95 | 310.50 | 300.50 | 309.93 | 2889913 |
2018-05-04 | 308.11 | 312.70 | 307.26 | 311.44 | 1675455 |
2018-05-07 | 312.23 | 317.92 | 312.09 | 317.71 | 1816814 |
2018-05-08 | 317.71 | 325.39 | 317.30 | 324.19 | 2949452 |
2018-05-09 | 325.62 | 328.55 | 324.70 | 326.12 | 1700028 |
2018-05-10 | 328.48 | 329.02 | 322.95 | 324.49 | 1261569 |
2018-05-11 | 324.69 | 325.86 | 322.76 | 324.04 | 844941 |
2018-05-14 | 323.25 | 323.98 | 317.44 | 319.08 | 1417164 |
2018-05-15 | 317.75 | 320.35 | 317.00 | 319.77 | 1131220 |
2018-05-16 | 320.10 | 321.71 | 318.84 | 319.33 | 915822 |
2018-05-17 | 319.00 | 321.50 | 317.41 | 320.42 | 961630 |
2018-05-18 | 320.76 | 322.00 | 319.80 | 320.45 | 1013897 |
2018-05-21 | 322.50 | 324.53 | 321.16 | 324.28 | 1001489 |
2018-05-22 | 323.26 | 323.60 | 317.04 | 317.13 | 1502031 |
2018-05-23 | 315.83 | 325.53 | 314.13 | 325.32 | 1603365 |
2018-05-24 | 324.66 | 329.13 | 323.34 | 326.35 | 1211857 |
2018-05-25 | 326.00 | 327.22 | 319.86 | 320.80 | 1020290 |
2018-05-29 | 319.67 | 320.69 | 315.36 | 317.20 | 1159767 |
2018-05-30 | 319.03 | 321.81 | 317.16 | 319.04 | 901406 |
2018-05-31 | 319.24 | 320.28 | 314.47 | 314.54 | 1452683 |
2018-06-01 | 316.92 | 317.80 | 315.47 | 316.63 | 886891 |
2018-06-04 | 317.11 | 319.25 | 316.22 | 318.17 | 857002 |
2018-06-05 | 318.11 | 321.24 | 317.49 | 320.02 | 873102 |
2018-06-06 | 320.77 | 321.88 | 318.51 | 319.91 | 1083413 |
2018-06-07 | 320.50 | 322.15 | 318.94 | 321.95 | 1088152 |
2018-06-08 | 321.73 | 322.60 | 318.10 | 322.31 | 1260300 |
2018-06-11 | 322.12 | 322.62 | 319.16 | 319.30 | 911066 |
2018-06-12 | 319.63 | 320.03 | 311.25 | 315.16 | 1743065 |
2018-06-13 | 314.67 | 317.80 | 312.67 | 314.35 | 2014213 |
2018-06-14 | 314.54 | 315.80 | 310.01 | 310.59 | 1396183 |
2018-06-15 | 309.62 | 310.97 | 306.34 | 310.14 | 1786252 |
2018-06-18 | 307.38 | 310.00 | 306.00 | 309.52 | 1261144 |
2018-06-19 | 306.72 | 307.63 | 301.65 | 302.52 | 1821579 |
2018-06-20 | 302.37 | 304.97 | 301.23 | 302.86 | 1620773 |
2018-06-21 | 302.65 | 302.86 | 298.10 | 300.38 | 1517523 |
2018-06-22 | 301.38 | 301.81 | 298.69 | 299.38 | 1405068 |
2018-06-25 | 297.35 | 303.33 | 296.07 | 298.77 | 1944807 |
2018-06-26 | 298.81 | 300.43 | 297.08 | 299.08 | 1670830 |
2018-06-27 | 299.39 | 302.12 | 294.54 | 294.78 | 1523856 |
2018-06-28 | 295.00 | 296.71 | 291.52 | 295.24 | 1424362 |
2018-06-29 | 297.48 | 299.98 | 295.26 | 295.43 | 1267894 |
2018-07-02 | 294.17 | 299.30 | 292.32 | 299.12 | 977888 |
2018-07-03 | 300.00 | 302.59 | 298.62 | 299.46 | 650973 |
2018-07-05 | 300.28 | 303.16 | 297.19 | 299.19 | 986293 |
2018-07-06 | 298.41 | 301.51 | 296.22 | 299.19 | 1123447 |
2018-07-09 | 301.00 | 307.47 | 300.36 | 306.48 | 1244785 |
2018-07-10 | 308.11 | 310.91 | 307.21 | 308.83 | 1525490 |
2018-07-11 | 307.83 | 309.38 | 305.93 | 306.58 | 896239 |
2018-07-12 | 309.40 | 314.47 | 308.80 | 313.31 | 1283356 |
2018-07-13 | 313.68 | 319.50 | 313.52 | 318.37 | 1662719 |
2018-07-16 | 319.38 | 323.38 | 317.58 | 319.05 | 1303447 |
2018-07-17 | 319.89 | 320.98 | 316.12 | 317.50 | 868176 |
2018-07-18 | 317.71 | 320.58 | 316.50 | 319.77 | 860581 |
2018-07-19 | 319.30 | 320.86 | 318.18 | 319.60 | 760025 |
2018-07-20 | 318.35 | 322.85 | 317.44 | 322.55 | 1567858 |
2018-07-23 | 322.55 | 323.50 | 316.79 | 318.33 | 1585299 |
2018-07-24 | 325.00 | 329.65 | 313.00 | 322.57 | 3253493 |
2018-07-25 | 323.05 | 324.97 | 316.67 | 324.36 | 2102223 |
2018-07-26 | 324.83 | 325.87 | 321.17 | 322.94 | 2011860 |
2018-07-27 | 324.40 | 325.14 | 321.79 | 324.09 | 1009897 |
2018-07-30 | 324.10 | 325.99 | 319.62 | 320.11 | 1270527 |
2018-07-31 | 321.38 | 326.43 | 321.38 | 326.10 | 986643 |
2018-08-01 | 325.59 | 326.07 | 322.57 | 324.93 | 1392260 |
2018-08-02 | 322.53 | 323.15 | 320.24 | 322.02 | 820362 |
2018-08-03 | 322.62 | 322.62 | 319.11 | 320.55 | 945471 |
2018-08-06 | 318.61 | 318.61 | 313.68 | 316.92 | 1736684 |
2018-08-07 | 317.24 | 318.24 | 313.58 | 317.41 | 1088570 |
2018-08-08 | 317.50 | 317.78 | 314.21 | 315.31 | 922740 |
2018-08-09 | 314.79 | 316.50 | 312.67 | 315.71 | 1048376 |
2018-08-10 | 314.90 | 314.90 | 311.39 | 313.12 | 1081970 |
2018-08-13 | 312.51 | 315.26 | 312.00 | 313.64 | 790405 |
2018-08-14 | 314.89 | 320.22 | 314.63 | 318.59 | 974661 |
2018-08-15 | 318.37 | 318.91 | 314.44 | 317.70 | 1321567 |
2018-08-16 | 320.00 | 326.62 | 319.81 | 325.86 | 1195346 |
2018-08-17 | 325.86 | 327.42 | 324.72 | 325.23 | 1397418 |
2018-08-20 | 325.26 | 325.97 | 323.81 | 324.22 | 877397 |
2018-08-21 | 324.40 | 325.41 | 323.13 | 324.39 | 1167607 |
2018-08-22 | 324.05 | 324.52 | 321.80 | 321.92 | 690554 |
2018-08-23 | 322.08 | 322.15 | 318.87 | 320.01 | 717924 |
2018-08-24 | 320.00 | 321.39 | 318.72 | 321.29 | 773520 |
2018-08-27 | 322.07 | 325.00 | 322.00 | 324.34 | 737616 |
2018-08-28 | 324.66 | 325.00 | 322.30 | 324.34 | 819982 |
2018-08-29 | 324.46 | 324.92 | 322.20 | 324.32 | 965957 |
2018-08-30 | 324.00 | 326.49 | 320.93 | 319.85 | 1409694 |
2018-08-31 | 318.56 | 320.89 | 317.01 | 320.41 | 1055485 |
2018-09-04 | 320.00 | 322.25 | 317.60 | 321.91 | 947353 |
2018-09-05 | 320.89 | 321.67 | 319.51 | 321.33 | 892732 |
2018-09-06 | 321.56 | 329.54 | 321.30 | 328.91 | 1326595 |
2018-09-07 | 328.03 | 330.88 | 326.89 | 328.53 | 1292140 |
2018-09-10 | 328.72 | 329.18 | 322.66 | 322.95 | 1423982 |
2018-09-11 | 322.04 | 323.85 | 320.30 | 322.23 | 798196 |
2018-09-12 | 321.38 | 325.84 | 321.38 | 325.28 | 1326659 |
2018-09-13 | 326.72 | 331.86 | 326.59 | 331.28 | 1294803 |
2018-09-14 | 331.31 | 336.50 | 329.50 | 335.80 | 1312049 |
2018-09-17 | 336.50 | 339.68 | 336.00 | 339.34 | 1117303 |
2018-09-18 | 340.00 | 344.85 | 339.48 | 343.22 | 1149266 |
2018-09-19 | 343.22 | 345.77 | 336.51 | 339.30 | 1771229 |
2018-09-20 | 339.86 | 340.30 | 329.01 | 333.13 | 2003850 |
2018-09-21 | 334.07 | 337.91 | 334.07 | 337.66 | 1875816 |
2018-09-24 | 336.81 | 339.32 | 334.30 | 337.58 | 1176776 |
2018-09-25 | 338.48 | 345.33 | 337.45 | 343.54 | 1360504 |
2018-09-26 | 343.00 | 344.86 | 342.39 | 342.88 | 1159932 |
2018-09-27 | 344.16 | 346.79 | 342.41 | 346.05 | 1170013 |
2018-09-28 | 345.72 | 348.00 | 344.71 | 345.96 | 1827545 |
2018-10-01 | 347.09 | 348.33 | 344.87 | 347.93 | 809540 |
2018-10-02 | 348.62 | 349.88 | 346.37 | 349.07 | 960537 |
2018-10-03 | 350.00 | 351.35 | 347.22 | 347.44 | 1237802 |
2018-10-04 | 346.82 | 349.66 | 345.59 | 349.46 | 1203602 |
2018-10-05 | 348.30 | 350.90 | 345.65 | 347.21 | 889043 |
2018-10-08 | 346.89 | 350.49 | 346.27 | 349.93 | 825497 |
2018-10-09 | 348.62 | 349.46 | 346.16 | 347.31 | 986360 |
2018-10-10 | 346.85 | 347.25 | 336.75 | 336.75 | 1792799 |
2018-10-11 | 334.73 | 338.00 | 325.01 | 326.26 | 1938112 |
2018-10-12 | 330.59 | 331.47 | 322.60 | 327.62 | 1293995 |
2018-10-15 | 327.93 | 333.98 | 327.93 | 331.24 | 1003650 |
2018-10-16 | 332.47 | 337.40 | 331.14 | 337.13 | 860281 |
2018-10-17 | 335.72 | 337.19 | 333.32 | 333.40 | 1182108 |
2018-10-18 | 331.35 | 333.32 | 325.04 | 328.00 | 1323251 |
2018-10-19 | 327.20 | 330.04 | 326.06 | 328.14 | 1101192 |
2018-10-22 | 331.62 | 331.62 | 324.47 | 326.78 | 1407689 |
2018-10-23 | 325.23 | 334.77 | 315.59 | 321.35 | 2995685 |
2018-10-24 | 328.11 | 328.11 | 310.42 | 311.13 | 2396844 |
2018-10-25 | 313.21 | 316.55 | 305.45 | 306.41 | 2352478 |
2018-10-26 | 303.40 | 308.97 | 301.66 | 305.05 | 1909662 |
2018-10-29 | 309.50 | 309.50 | 283.21 | 286.67 | 3262948 |
2018-10-30 | 285.61 | 292.50 | 283.72 | 291.07 | 2870022 |
2018-10-31 | 294.36 | 299.10 | 293.53 | 293.85 | 1980493 |
2018-11-01 | 295.73 | 301.44 | 295.01 | 299.42 | 1526915 |
2018-11-02 | 301.04 | 302.75 | 297.75 | 299.28 | 1597258 |
2018-11-05 | 302.00 | 304.30 | 300.59 | 303.21 | 1650678 |
2018-11-06 | 304.05 | 308.76 | 304.05 | 306.56 | 1123162 |
2018-11-07 | 308.06 | 309.96 | 304.16 | 309.82 | 983018 |
2018-11-08 | 310.00 | 311.02 | 306.36 | 308.56 | 878966 |
2018-11-09 | 307.19 | 314.16 | 307.14 | 313.12 | 1294279 |
2018-11-12 | 313.20 | 314.23 | 304.60 | 305.12 | 1117810 |
2018-11-13 | 304.81 | 308.86 | 302.23 | 305.74 | 1121018 |
2018-11-14 | 308.27 | 309.68 | 303.01 | 303.39 | 1193163 |
2018-11-15 | 302.17 | 308.00 | 299.74 | 305.48 | 1233121 |
2018-11-16 | 303.84 | 305.25 | 299.87 | 301.24 | 1319487 |
2018-11-19 | 301.09 | 301.09 | 293.22 | 294.59 | 1558938 |
2018-11-20 | 291.36 | 295.25 | 288.56 | 293.86 | 1281139 |
2018-11-21 | 295.00 | 297.85 | 294.23 | 294.29 | 1355631 |
2018-11-23 | 293.06 | 297.94 | 291.93 | 295.38 | 434298 |
2018-11-26 | 297.04 | 298.85 | 292.92 | 295.28 | 1375891 |
2018-11-27 | 293.90 | 295.66 | 289.60 | 295.29 | 1477383 |
2018-11-28 | 297.85 | 300.53 | 293.94 | 299.94 | 1282651 |
2018-11-29 | 301.00 | 304.98 | 300.28 | 300.22 | 2788724 |
2018-11-30 | 300.75 | 303.53 | 297.88 | 300.43 | 3666258 |
2018-12-03 | 304.94 | 305.33 | 295.90 | 296.79 | 1764987 |
2018-12-04 | 295.72 | 295.72 | 286.03 | 286.73 | 2208124 |
2018-12-06 | 282.90 | 286.89 | 277.20 | 286.35 | 2793994 |
2018-12-07 | 285.40 | 290.35 | 285.21 | 285.40 | 1407197 |
2018-12-10 | 289.93 | 298.93 | 289.19 | 298.40 | 2418274 |
2018-12-11 | 302.68 | 303.25 | 290.33 | 292.15 | 1764745 |
2018-12-12 | 295.99 | 296.80 | 292.01 | 292.50 | 1121520 |
2018-12-13 | 293.27 | 295.27 | 291.00 | 292.23 | 1125250 |
2018-12-14 | 290.00 | 291.24 | 286.62 | 287.70 | 1881803 |
2018-12-17 | 286.20 | 286.79 | 277.84 | 279.23 | 1649146 |
2018-12-18 | 281.55 | 283.84 | 278.05 | 279.47 | 1708121 |
2018-12-19 | 279.75 | 283.81 | 271.52 | 273.96 | 1716882 |
2018-12-20 | 271.99 | 273.82 | 261.41 | 265.29 | 2327665 |
2018-12-21 | 260.78 | 262.64 | 255.30 | 256.55 | 3738755 |
2018-12-24 | 253.03 | 254.63 | 245.01 | 245.22 | 1515428 |
2018-12-26 | 246.31 | 251.89 | 241.18 | 251.62 | 1797958 |
2018-12-27 | 249.25 | 259.79 | 248.20 | 259.79 | 2201422 |
2018-12-28 | 263.01 | 264.83 | 260.14 | 261.26 | 1983758 |
2018-12-31 | 262.15 | 265.11 | 259.85 | 261.84 | 1185290 |
2019-01-02 | 258.36 | 265.30 | 256.79 | 264.73 | 1064888 |
2019-01-03 | 262.32 | 264.00 | 257.38 | 258.08 | 1165621 |
2019-01-04 | 261.92 | 265.49 | 260.34 | 265.04 | 1444084 |
2019-01-07 | 266.00 | 270.00 | 263.86 | 268.08 | 1465162 |
2019-01-08 | 271.13 | 271.75 | 267.81 | 269.87 | 1791533 |
2019-01-09 | 270.13 | 272.22 | 269.13 | 270.54 | 1235961 |
2019-01-10 | 269.62 | 277.68 | 269.50 | 277.50 | 1842543 |
2019-01-11 | 275.79 | 277.76 | 272.43 | 277.73 | 1157952 |
2019-01-14 | 276.67 | 279.52 | 274.43 | 277.51 | 1388645 |
2019-01-15 | 278.23 | 278.34 | 273.51 | 276.00 | 1193552 |
2019-01-16 | 275.40 | 275.69 | 270.63 | 272.39 | 1325176 |
2019-01-17 | 271.17 | 279.99 | 270.84 | 278.80 | 1241981 |
2019-01-18 | 281.18 | 285.37 | 279.72 | 282.87 | 2073526 |
2019-01-22 | 281.39 | 284.62 | 278.00 | 279.59 | 1885239 |
2019-01-23 | 282.11 | 285.73 | 280.50 | 283.51 | 1631036 |
2019-01-24 | 284.59 | 288.24 | 282.59 | 285.25 | 1017571 |
2019-01-25 | 288.17 | 289.30 | 286.13 | 287.04 | 1050481 |
2019-01-28 | 285.00 | 288.41 | 282.89 | 287.87 | 1166359 |
2019-01-29 | 281.11 | 292.86 | 281.00 | 292.05 | 2037401 |
2019-01-30 | 293.95 | 293.99 | 286.77 | 291.67 | 1781754 |
2019-01-31 | 290.17 | 292.83 | 287.79 | 289.69 | 1311222 |
2019-02-01 | 290.85 | 292.58 | 289.20 | 290.58 | 1359001 |
2019-02-04 | 290.90 | 299.06 | 290.11 | 298.77 | 1328900 |
2019-02-05 | 300.00 | 302.98 | 297.23 | 299.46 | 1454764 |
2019-02-06 | 299.99 | 302.68 | 299.01 | 299.83 | 1114284 |
2019-02-07 | 298.79 | 300.36 | 296.14 | 300.13 | 1150543 |
2019-02-08 | 299.22 | 301.63 | 297.00 | 301.50 | 1021879 |
2019-02-11 | 301.78 | 302.75 | 298.80 | 300.04 | 1077932 |
2019-02-12 | 301.47 | 304.32 | 300.86 | 304.11 | 840639 |
2019-02-13 | 305.00 | 305.95 | 303.68 | 304.42 | 958590 |
2019-02-14 | 303.36 | 304.00 | 300.91 | 301.00 | 888353 |
2019-02-15 | 304.01 | 307.33 | 304.01 | 307.23 | 847704 |
2019-02-19 | 305.97 | 306.59 | 303.76 | 305.18 | 929463 |
2019-02-20 | 305.00 | 307.20 | 304.29 | 307.20 | 870598 |
2019-02-21 | 307.06 | 307.17 | 303.28 | 304.51 | 1044980 |
2019-02-22 | 305.91 | 307.36 | 303.90 | 307.13 | 581808 |
2019-02-25 | 308.89 | 309.40 | 305.55 | 305.97 | 1088026 |
2019-02-26 | 305.60 | 308.08 | 305.01 | 305.88 | 871562 |
2019-02-27 | 305.02 | 307.94 | 304.11 | 305.38 | 1121331 |
2019-02-28 | 307.44 | 311.75 | 306.12 | 309.41 | 1839228 |
2019-03-01 | 311.56 | 311.56 | 306.44 | 309.47 | 1424888 |
2019-03-04 | 311.78 | 311.78 | 303.48 | 304.69 | 1070877 |
2019-03-05 | 306.01 | 307.22 | 304.22 | 305.76 | 907702 |
2019-03-06 | 306.48 | 308.35 | 303.32 | 303.32 | 879164 |
2019-03-07 | 302.90 | 303.20 | 297.42 | 303.01 | 1255490 |
2019-03-08 | 300.57 | 301.69 | 298.77 | 300.95 | 1054175 |
2019-03-11 | 299.62 | 304.58 | 298.63 | 304.40 | 1294422 |
2019-03-12 | 304.60 | 305.31 | 300.79 | 301.92 | 1248945 |
2019-03-13 | 303.06 | 304.56 | 301.12 | 303.45 | 1133476 |
2019-03-14 | 303.42 | 304.46 | 298.32 | 298.51 | 1178428 |
2019-03-15 | 298.86 | 299.23 | 293.77 | 296.15 | 4516526 |
2019-03-18 | 295.87 | 298.36 | 293.27 | 297.64 | 1793659 |
2019-03-19 | 299.48 | 302.14 | 295.44 | 296.60 | 1504003 |
2019-03-20 | 296.91 | 298.71 | 295.06 | 295.98 | 1321836 |
2019-03-21 | 295.37 | 300.07 | 295.00 | 299.01 | 1145731 |
2019-03-22 | 297.65 | 298.40 | 293.88 | 294.01 | 942780 |
2019-03-25 | 294.41 | 295.82 | 292.53 | 294.12 | 779657 |
2019-03-26 | 296.09 | 297.60 | 292.69 | 294.92 | 882292 |
2019-03-27 | 295.62 | 297.89 | 292.85 | 293.95 | 835575 |
2019-03-28 | 295.03 | 295.94 | 293.65 | 295.60 | 567095 |
2019-03-29 | 297.50 | 300.59 | 296.74 | 300.16 | 1211953 |
2019-04-01 | 302.56 | 306.11 | 301.84 | 304.29 | 1153998 |
2019-04-02 | 304.87 | 306.78 | 302.87 | 303.10 | 872622 |
2019-04-03 | 303.61 | 304.40 | 296.14 | 297.27 | 1178337 |
2019-04-04 | 298.16 | 302.05 | 297.89 | 299.67 | 789451 |
2019-04-05 | 299.91 | 302.66 | 299.71 | 302.58 | 705239 |
2019-04-08 | 301.99 | 305.86 | 300.67 | 305.66 | 1121482 |
2019-04-09 | 304.36 | 304.58 | 301.19 | 302.68 | 867130 |
2019-04-10 | 302.23 | 302.35 | 297.33 | 299.12 | 1226188 |
2019-04-11 | 300.23 | 305.83 | 300.00 | 305.59 | 829474 |
2019-04-12 | 307.00 | 309.78 | 306.03 | 309.70 | 891932 |
2019-04-15 | 309.96 | 310.00 | 307.54 | 308.71 | 864790 |
2019-04-16 | 309.22 | 310.63 | 308.10 | 310.06 | 834088 |
2019-04-17 | 311.22 | 312.43 | 309.78 | 310.50 | 1041831 |
2019-04-18 | 311.03 | 314.57 | 309.47 | 314.26 | 1107163 |
2019-04-22 | 314.25 | 316.26 | 313.27 | 315.26 | 1318968 |
2019-04-23 | 326.52 | 337.32 | 324.52 | 333.10 | 3425799 |
2019-04-24 | 333.90 | 335.78 | 327.84 | 330.12 | 2089980 |
2019-04-25 | 330.25 | 334.23 | 328.46 | 328.87 | 1506514 |
2019-04-26 | 329.60 | 330.75 | 327.08 | 328.33 | 873509 |
2019-04-29 | 328.40 | 331.15 | 327.21 | 328.59 | 969221 |
2019-04-30 | 329.52 | 333.86 | 328.46 | 333.33 | 990090 |
2019-05-01 | 334.25 | 337.21 | 331.58 | 331.85 | 1104397 |
2019-05-02 | 332.01 | 332.70 | 328.24 | 332.55 | 962542 |
2019-05-03 | 333.58 | 335.64 | 331.20 | 334.07 | 806766 |
2019-05-06 | 330.50 | 336.53 | 330.17 | 335.72 | 812813 |
2019-05-07 | 334.74 | 334.74 | 328.84 | 330.90 | 1176417 |
2019-05-08 | 330.90 | 336.88 | 330.35 | 334.18 | 1083968 |
2019-05-09 | 334.00 | 340.33 | 331.94 | 339.36 | 1496527 |
2019-05-10 | 337.41 | 341.62 | 335.27 | 341.35 | 1205014 |
2019-05-13 | 335.25 | 339.75 | 333.20 | 335.37 | 1503998 |
2019-05-14 | 336.01 | 340.92 | 334.75 | 336.17 | 1171595 |
2019-05-15 | 335.29 | 335.71 | 329.93 | 334.15 | 1126981 |
2019-05-16 | 335.92 | 339.65 | 334.85 | 339.39 | 1092362 |
2019-05-17 | 336.46 | 340.95 | 336.46 | 337.99 | 1268411 |
2019-05-20 | 337.24 | 344.29 | 337.24 | 342.01 | 1388296 |
2019-05-21 | 343.60 | 344.80 | 339.50 | 343.95 | 1097997 |
2019-05-22 | 343.29 | 343.29 | 339.88 | 341.30 | 1049320 |
2019-05-23 | 339.72 | 341.44 | 336.08 | 340.07 | 1461463 |
2019-05-24 | 340.67 | 341.62 | 337.27 | 338.78 | 1293099 |
2019-05-28 | 338.96 | 341.28 | 337.10 | 337.89 | 3559638 |
2019-05-29 | 336.78 | 340.36 | 335.28 | 339.34 | 1184632 |
2019-05-30 | 340.00 | 343.48 | 339.75 | 339.76 | 859051 |
2019-05-31 | 337.59 | 341.14 | 337.49 | 338.54 | 1024169 |
2019-06-03 | 338.08 | 344.78 | 337.90 | 344.57 | 1345296 |
2019-06-04 | 345.88 | 349.68 | 345.88 | 349.35 | 1573475 |
2019-06-05 | 349.99 | 352.86 | 348.51 | 352.70 | 1750507 |
2019-06-06 | 353.37 | 354.34 | 350.15 | 352.52 | 1149785 |
2019-06-07 | 353.45 | 356.15 | 352.40 | 355.23 | 1125847 |
2019-06-10 | 357.97 | 358.63 | 350.73 | 351.60 | 1356231 |
2019-06-11 | 352.01 | 352.55 | 340.87 | 344.04 | 1684428 |
2019-06-12 | 344.23 | 346.14 | 342.32 | 345.51 | 1132227 |
2019-06-13 | 347.58 | 349.71 | 344.40 | 349.08 | 1203880 |
2019-06-14 | 349.08 | 352.46 | 348.44 | 350.14 | 1059494 |
2019-06-17 | 351.22 | 352.41 | 346.76 | 348.69 | 904169 |
2019-06-18 | 349.49 | 354.28 | 348.39 | 353.52 | 826400 |
2019-06-19 | 353.76 | 356.55 | 353.19 | 355.73 | 816682 |
2019-06-20 | 357.77 | 363.33 | 357.71 | 362.80 | 1049080 |
2019-06-21 | 362.23 | 362.74 | 357.57 | 359.36 | 1544872 |
2019-06-24 | 360.44 | 362.88 | 359.74 | 359.98 | 1766730 |
2019-06-25 | 360.00 | 362.80 | 359.74 | 360.56 | 1169114 |
2019-06-26 | 361.64 | 362.00 | 357.00 | 359.50 | 977659 |
2019-06-27 | 359.93 | 360.52 | 357.26 | 359.09 | 826517 |
2019-06-28 | 359.48 | 363.75 | 357.67 | 363.54 | 1369653 |
2019-07-01 | 365.41 | 366.77 | 361.05 | 361.47 | 1004359 |
2019-07-02 | 361.58 | 367.57 | 361.07 | 367.57 | 1053033 |
2019-07-03 | 367.94 | 370.47 | 365.35 | 370.38 | 742109 |
2019-07-05 | 369.88 | 370.83 | 366.67 | 369.92 | 716882 |
2019-07-08 | 368.54 | 369.92 | 366.78 | 369.18 | 646804 |
2019-07-09 | 367.75 | 370.25 | 366.10 | 369.73 | 650988 |
2019-07-10 | 370.00 | 373.37 | 367.84 | 368.16 | 818745 |
2019-07-11 | 368.16 | 369.38 | 366.21 | 368.23 | 1358023 |
2019-07-12 | 369.20 | 369.51 | 366.83 | 369.45 | 1148702 |
2019-07-15 | 369.84 | 370.01 | 366.90 | 367.69 | 1010704 |
2019-07-16 | 368.00 | 368.42 | 365.16 | 365.35 | 1027121 |
2019-07-17 | 365.35 | 365.47 | 357.85 | 358.47 | 1866997 |
2019-07-18 | 358.29 | 358.38 | 352.79 | 356.21 | 1704944 |
2019-07-19 | 357.64 | 359.10 | 355.85 | 356.96 | 1463296 |
2019-07-22 | 357.44 | 358.47 | 355.56 | 357.63 | 1145622 |
2019-07-23 | 363.00 | 363.00 | 350.81 | 357.80 | 2344066 |
2019-07-24 | 358.20 | 368.99 | 358.00 | 368.90 | 1900584 |
2019-07-25 | 368.76 | 372.71 | 367.15 | 370.32 | 1143372 |
2019-07-26 | 369.61 | 370.71 | 367.78 | 369.46 | 791383 |
2019-07-29 | 369.41 | 370.11 | 367.95 | 369.62 | 659196 |
2019-07-30 | 368.63 | 370.67 | 365.33 | 365.99 | 701602 |
2019-07-31 | 365.91 | 368.71 | 359.29 | 362.17 | 1037053 |
2019-08-01 | 361.72 | 367.34 | 359.19 | 363.09 | 1220648 |
2019-08-02 | 364.13 | 364.31 | 359.49 | 361.91 | 836256 |
2019-08-05 | 356.55 | 361.10 | 353.97 | 358.43 | 1464608 |
2019-08-06 | 361.28 | 366.89 | 358.84 | 366.78 | 1124866 |
2019-08-07 | 364.02 | 370.93 | 362.02 | 369.30 | 1242993 |
2019-08-08 | 370.01 | 378.40 | 370.01 | 377.17 | 1185864 |
2019-08-09 | 376.10 | 379.36 | 373.33 | 377.01 | 871962 |
2019-08-12 | 375.00 | 378.05 | 373.60 | 377.00 | 701931 |
2019-08-13 | 377.99 | 381.51 | 375.28 | 377.22 | 1060897 |
2019-08-14 | 376.00 | 376.00 | 367.36 | 368.94 | 1469057 |
2019-08-15 | 369.15 | 374.57 | 367.17 | 373.46 | 1066914 |
2019-08-16 | 376.10 | 378.34 | 373.37 | 377.00 | 821356 |
2019-08-19 | 379.75 | 381.68 | 378.52 | 380.47 | 799914 |
2019-08-20 | 380.50 | 384.10 | 379.50 | 381.75 | 920614 |
2019-08-21 | 384.00 | 384.28 | 379.29 | 383.00 | 791496 |
2019-08-22 | 383.00 | 386.65 | 380.72 | 385.88 | 742580 |
2019-08-23 | 385.28 | 386.93 | 374.61 | 376.89 | 1393141 |
2019-08-26 | 380.00 | 380.56 | 375.50 | 380.32 | 688219 |
2019-08-27 | 381.75 | 382.21 | 377.25 | 379.99 | 760325 |
2019-08-28 | 379.04 | 383.00 | 376.77 | 380.97 | 820584 |
2019-08-29 | 384.53 | 385.78 | 380.80 | 382.23 | 1063524 |
2019-08-30 | 383.25 | 384.74 | 381.51 | 384.11 | 760901 |
2019-09-03 | 380.99 | 385.18 | 379.79 | 384.69 | 891668 |
2019-09-04 | 387.31 | 389.70 | 385.90 | 389.08 | 792243 |
2019-09-05 | 390.48 | 393.43 | 384.98 | 385.15 | 941775 |
2019-09-06 | 387.28 | 388.45 | 385.81 | 386.56 | 701065 |
2019-09-09 | 387.95 | 388.29 | 380.04 | 380.21 | 1146949 |
2019-09-10 | 377.29 | 381.32 | 370.46 | 381.32 | 1297959 |
2019-09-11 | 381.20 | 385.80 | 380.06 | 381.55 | 1125255 |
2019-09-12 | 384.49 | 388.51 | 383.27 | 386.63 | 855144 |
2019-09-13 | 387.77 | 387.77 | 383.60 | 384.86 | 898638 |
2019-09-16 | 388.90 | 394.60 | 386.89 | 392.66 | 1689923 |
2019-09-17 | 392.47 | 399.96 | 388.43 | 393.98 | 978401 |
2019-09-18 | 394.78 | 397.23 | 391.55 | 397.04 | 784503 |
2019-09-19 | 397.14 | 398.50 | 393.03 | 393.43 | 1046876 |
2019-09-20 | 394.49 | 395.44 | 388.05 | 388.25 | 2132356 |
2019-09-23 | 388.07 | 390.06 | 386.11 | 387.67 | 1155542 |
2019-09-24 | 390.00 | 392.99 | 387.21 | 389.17 | 1187707 |
2019-09-25 | 390.58 | 390.90 | 387.71 | 390.43 | 1337184 |
2019-09-26 | 391.25 | 394.64 | 388.93 | 392.92 | 881099 |
2019-09-27 | 395.94 | 395.95 | 386.43 | 387.87 | 751895 |
2019-09-30 | 388.56 | 393.82 | 388.42 | 390.06 | 1293800 |
2019-10-01 | 391.43 | 392.48 | 383.89 | 384.19 | 1240345 |
2019-10-02 | 382.74 | 383.06 | 374.07 | 378.16 | 1763814 |
2019-10-03 | 378.87 | 381.19 | 374.33 | 380.06 | 928845 |
2019-10-04 | 380.21 | 385.24 | 379.49 | 384.95 | 771915 |
2019-10-07 | 385.01 | 386.68 | 382.69 | 383.78 | 864344 |
2019-10-08 | 381.06 | 385.80 | 379.29 | 382.12 | 1001446 |
2019-10-09 | 384.83 | 386.33 | 382.50 | 384.61 | 712573 |
2019-10-10 | 383.99 | 388.51 | 383.20 | 386.88 | 700457 |
2019-10-11 | 389.79 | 390.73 | 381.25 | 381.47 | 1329367 |
2019-10-14 | 382.77 | 385.37 | 381.39 | 382.61 | 623447 |
2019-10-15 | 383.69 | 385.70 | 382.07 | 382.75 | 851382 |
2019-10-16 | 382.39 | 384.39 | 380.23 | 382.84 | 855112 |
2019-10-17 | 383.55 | 384.21 | 376.29 | 377.06 | 1005147 |
2019-10-18 | 376.72 | 377.71 | 368.00 | 372.48 | 1935666 |
2019-10-21 | 374.01 | 375.89 | 372.73 | 374.05 | 1174602 |
2019-10-22 | 363.00 | 377.50 | 363.00 | 373.68 | 2595285 |
2019-10-23 | 373.78 | 374.99 | 368.73 | 373.09 | 1289629 |
2019-10-24 | 373.76 | 377.46 | 372.00 | 374.74 | 1137189 |
2019-10-25 | 374.38 | 374.89 | 369.54 | 370.73 | 1173479 |
2019-10-28 | 371.39 | 375.45 | 370.12 | 371.84 | 1322105 |
2019-10-29 | 371.65 | 375.25 | 370.04 | 371.10 | 1298549 |
2019-10-30 | 373.22 | 378.99 | 371.47 | 378.64 | 1064902 |
2019-10-31 | 377.92 | 380.18 | 375.26 | 376.68 | 911811 |
2019-11-01 | 378.11 | 380.95 | 376.94 | 379.17 | 915629 |
2019-11-04 | 379.93 | 380.78 | 372.18 | 374.48 | 1117519 |
2019-11-05 | 374.06 | 375.77 | 371.31 | 373.63 | 1364210 |
2019-11-06 | 374.49 | 379.93 | 374.03 | 379.79 | 1505809 |
2019-11-07 | 380.34 | 382.74 | 377.91 | 378.75 | 1157244 |
2019-11-08 | 377.60 | 382.88 | 377.60 | 381.86 | 783576 |
2019-11-11 | 379.51 | 383.41 | 379.31 | 381.38 | 580913 |
2019-11-12 | 381.56 | 387.50 | 381.56 | 386.30 | 910737 |
2019-11-13 | 385.94 | 390.52 | 385.09 | 387.69 | 962410 |
2019-11-14 | 387.28 | 392.30 | 387.28 | 390.16 | 915586 |
2019-11-15 | 392.27 | 394.49 | 390.28 | 393.55 | 1533552 |
2019-11-18 | 393.00 | 395.68 | 391.95 | 392.76 | 827764 |
2019-11-19 | 394.00 | 395.82 | 390.53 | 390.81 | 800294 |
2019-11-20 | 391.06 | 393.54 | 390.25 | 392.70 | 907757 |
2019-11-21 | 390.86 | 392.25 | 389.32 | 390.26 | 1416867 |
2019-11-22 | 390.19 | 391.39 | 387.82 | 390.74 | 758654 |
2019-11-25 | 391.60 | 393.10 | 387.49 | 389.98 | 801371 |
2019-11-26 | 390.60 | 395.95 | 389.98 | 392.50 | 1206645 |
2019-11-27 | 393.63 | 394.48 | 391.62 | 394.24 | 770302 |
2019-11-29 | 392.00 | 392.20 | 390.04 | 391.03 | 401529 |
2019-12-02 | 390.71 | 391.53 | 383.44 | 383.62 | 1283565 |
2019-12-03 | 381.43 | 384.64 | 380.14 | 381.62 | 1502875 |
2019-12-04 | 383.53 | 387.95 | 382.28 | 384.58 | 1081122 |
2019-12-05 | 386.06 | 386.50 | 383.01 | 385.94 | 1203937 |
2019-12-06 | 387.17 | 388.90 | 385.10 | 386.86 | 709743 |
2019-12-09 | 386.22 | 387.42 | 383.23 | 383.34 | 833635 |
2019-12-10 | 383.50 | 386.77 | 383.25 | 384.44 | 862109 |
2019-12-11 | 385.51 | 386.61 | 384.03 | 386.24 | 579709 |
2019-12-12 | 386.00 | 387.79 | 383.45 | 384.05 | 736539 |
2019-12-13 | 384.00 | 387.78 | 384.00 | 386.47 | 658026 |
2019-12-16 | 387.90 | 388.35 | 384.05 | 385.95 | 847464 |
2019-12-17 | 385.00 | 388.00 | 385.00 | 386.89 | 730134 |
2019-12-18 | 387.40 | 387.64 | 379.66 | 380.57 | 1526018 |
2019-12-19 | 380.99 | 384.68 | 380.23 | 383.15 | 899285 |
2019-12-20 | 385.03 | 386.64 | 383.00 | 386.47 | 1599765 |
2019-12-23 | 387.66 | 394.69 | 387.59 | 391.90 | 1050417 |
2019-12-24 | 392.35 | 392.35 | 389.53 | 390.17 | 516250 |
2019-12-26 | 390.90 | 392.45 | 390.48 | 392.30 | 711713 |
2019-12-27 | 393.99 | 394.50 | 391.94 | 393.60 | 729315 |
2019-12-30 | 393.65 | 393.76 | 390.87 | 391.90 | 776966 |
2019-12-31 | 391.75 | 391.98 | 387.07 | 389.38 | 775368 |
2020-01-02 | 392.86 | 399.37 | 390.95 | 399.37 | 1149985 |
2020-01-03 | 404.02 | 417.17 | 403.00 | 413.74 | 2990531 |
2020-01-06 | 417.99 | 417.99 | 407.69 | 413.11 | 2478943 |
2020-01-07 | 411.25 | 416.12 | 408.29 | 414.50 | 1081521 |
2020-01-08 | 417.06 | 418.18 | 409.72 | 411.03 | 1709701 |
2020-01-09 | 410.49 | 416.00 | 410.00 | 414.93 | 1064337 |
2020-01-10 | 415.00 | 415.60 | 412.48 | 413.83 | 987835 |
2020-01-13 | 414.94 | 420.96 | 414.66 | 419.02 | 986889 |
2020-01-14 | 417.59 | 418.27 | 415.07 | 416.14 | 967466 |
2020-01-15 | 416.42 | 421.48 | 416.14 | 420.95 | 833271 |
2020-01-16 | 423.13 | 425.74 | 420.67 | 425.70 | 1085567 |
2020-01-17 | 426.61 | 427.54 | 424.50 | 425.66 | 1195646 |
2020-01-21 | 424.42 | 427.78 | 423.01 | 426.15 | 1071421 |
2020-01-22 | 427.50 | 428.50 | 424.36 | 424.42 | 919041 |
2020-01-23 | 424.06 | 429.56 | 424.00 | 428.78 | 978485 |
2020-01-24 | 429.90 | 433.52 | 429.69 | 432.50 | 1087074 |
2020-01-27 | 425.86 | 434.45 | 425.86 | 432.38 | 1737869 |
2020-01-28 | 434.77 | 438.99 | 426.27 | 437.17 | 2063247 |
2020-01-29 | 437.72 | 437.99 | 431.02 | 433.84 | 1268927 |
2020-01-30 | 430.34 | 437.00 | 430.34 | 435.90 | 1210345 |
2020-01-31 | 434.93 | 435.57 | 426.10 | 428.12 | 1650244 |
2020-02-03 | 429.52 | 430.00 | 422.04 | 423.86 | 1795998 |
2020-02-04 | 425.46 | 431.99 | 425.46 | 430.78 | 1216258 |
2020-02-05 | 433.32 | 435.92 | 429.02 | 435.19 | 1251783 |
2020-02-06 | 435.56 | 439.86 | 434.91 | 438.97 | 833514 |
2020-02-07 | 438.14 | 441.21 | 437.29 | 439.17 | 883793 |
2020-02-10 | 439.00 | 441.52 | 437.82 | 439.76 | 870420 |
2020-02-11 | 441.36 | 442.53 | 437.47 | 439.85 | 744852 |
2020-02-12 | 439.01 | 439.69 | 434.60 | 436.60 | 1419473 |
2020-02-13 | 435.80 | 439.29 | 434.30 | 434.70 | 800252 |
2020-02-14 | 434.98 | 438.47 | 434.31 | 437.85 | 948768 |
2020-02-18 | 437.00 | 438.95 | 434.01 | 435.55 | 776502 |
2020-02-19 | 437.00 | 438.27 | 434.40 | 434.48 | 787230 |
2020-02-20 | 433.63 | 434.99 | 424.16 | 425.97 | 1190564 |
2020-02-21 | 425.12 | 428.72 | 422.66 | 427.80 | 1055800 |
2020-02-24 | 419.65 | 424.20 | 418.10 | 419.35 | 1117774 |
2020-02-25 | 420.10 | 421.73 | 397.53 | 400.36 | 1600075 |
2020-02-26 | 400.31 | 410.52 | 399.34 | 400.90 | 1678581 |
2020-02-27 | 393.52 | 399.01 | 384.33 | 382.20 | 1894460 |
2020-02-28 | 369.86 | 373.82 | 360.34 | 369.87 | 3364321 |
2020-03-02 | 371.35 | 383.10 | 360.57 | 381.35 | 2859878 |
2020-03-03 | 384.84 | 396.90 | 376.59 | 377.40 | 2531514 |
2020-03-04 | 385.42 | 402.96 | 383.19 | 402.03 | 2025808 |
2020-03-05 | 393.92 | 397.85 | 382.22 | 384.70 | 1967451 |
2020-03-06 | 372.09 | 384.95 | 368.46 | 382.47 | 2161008 |
2020-03-09 | 359.98 | 369.47 | 351.27 | 352.03 | 3086724 |
2020-03-10 | 363.01 | 367.67 | 350.60 | 367.17 | 2505975 |
2020-03-11 | 356.57 | 365.89 | 349.79 | 356.93 | 1951466 |
2020-03-12 | 322.00 | 339.42 | 310.08 | 311.38 | 3892633 |
2020-03-13 | 327.33 | 329.16 | 303.10 | 328.59 | 3877770 |
2020-03-16 | 295.01 | 311.56 | 285.00 | 287.94 | 2351530 |
2020-03-17 | 293.00 | 319.47 | 287.15 | 318.83 | 2626228 |
2020-03-18 | 296.92 | 339.23 | 296.04 | 333.41 | 3589404 |
2020-03-19 | 333.41 | 334.10 | 311.21 | 314.20 | 2836722 |
2020-03-20 | 314.20 | 315.84 | 288.21 | 291.22 | 3040087 |
2020-03-23 | 285.00 | 287.06 | 266.11 | 276.80 | 3172086 |
2020-03-24 | 287.97 | 294.99 | 280.24 | 288.91 | 3088354 |
2020-03-25 | 300.62 | 329.82 | 293.61 | 319.67 | 2950520 |
2020-03-26 | 326.00 | 352.10 | 324.01 | 350.33 | 2681161 |
2020-03-27 | 339.99 | 365.09 | 335.01 | 348.38 | 3562975 |
2020-03-30 | 351.49 | 356.48 | 342.28 | 348.85 | 1756317 |
2020-03-31 | 344.81 | 346.92 | 336.24 | 338.95 | 2169674 |
2020-04-01 | 324.83 | 340.99 | 322.01 | 338.52 | 2082566 |
2020-04-02 | 335.25 | 354.00 | 334.55 | 353.96 | 1896286 |
2020-04-03 | 352.00 | 355.84 | 349.61 | 350.50 | 2113228 |
2020-04-06 | 361.91 | 369.95 | 361.91 | 367.95 | 2525354 |
2020-04-07 | 380.50 | 381.90 | 354.05 | 355.28 | 2101620 |
2020-04-08 | 361.37 | 372.65 | 358.59 | 361.41 | 1447756 |
2020-04-09 | 369.74 | 376.33 | 363.52 | 371.00 | 1629395 |
2020-04-13 | 370.95 | 373.99 | 365.71 | 369.94 | 1237455 |
2020-04-14 | 378.29 | 386.58 | 374.55 | 380.03 | 1653386 |
2020-04-15 | 376.75 | 376.75 | 367.36 | 374.38 | 1251454 |
2020-04-16 | 373.61 | 381.30 | 372.50 | 377.88 | 1568405 |
2020-04-17 | 387.42 | 402.45 | 384.83 | 401.51 | 1768381 |
2020-04-20 | 394.08 | 399.97 | 383.21 | 383.21 | 1487184 |
2020-04-21 | 383.01 | 392.54 | 371.01 | 373.44 | 2041994 |
2020-04-22 | 383.49 | 383.94 | 375.33 | 380.40 | 1188744 |
2020-04-23 | 382.75 | 384.87 | 376.19 | 376.73 | 1164387 |
2020-04-24 | 378.72 | 384.06 | 372.98 | 381.77 | 1029269 |
2020-04-27 | 383.91 | 384.04 | 378.00 | 378.57 | 1457366 |
2020-04-28 | 381.86 | 387.83 | 380.42 | 384.73 | 1314033 |
2020-04-29 | 388.16 | 393.51 | 379.50 | 387.91 | 1500637 |
2020-04-30 | 383.10 | 391.44 | 380.44 | 389.06 | 1343303 |
2020-05-01 | 385.64 | 387.41 | 381.09 | 383.47 | 911670 |
2020-05-04 | 382.02 | 382.97 | 374.13 | 380.16 | 1078298 |
2020-05-05 | 382.41 | 392.78 | 381.59 | 390.30 | 1271196 |
2020-05-06 | 390.89 | 390.89 | 378.41 | 378.58 | 1089821 |
2020-05-07 | 383.01 | 384.13 | 376.00 | 376.54 | 1462008 |
2020-05-08 | 378.03 | 381.13 | 376.25 | 378.40 | 1130673 |
2020-05-11 | 375.00 | 379.50 | 374.14 | 376.56 | 1288199 |
2020-05-12 | 378.00 | 382.44 | 371.03 | 371.11 | 1448022 |
2020-05-13 | 371.28 | 372.46 | 362.01 | 364.18 | 1287444 |
2020-05-14 | 360.99 | 361.54 | 352.26 | 356.28 | 1776414 |
2020-05-15 | 352.53 | 361.51 | 352.32 | 360.40 | 1854733 |
2020-05-18 | 371.21 | 380.49 | 366.02 | 377.54 | 1879761 |
2020-05-19 | 378.07 | 382.46 | 371.24 | 371.48 | 1087518 |
2020-05-20 | 372.44 | 374.00 | 362.11 | 362.51 | 1880508 |
2020-05-21 | 362.69 | 370.03 | 362.60 | 368.82 | 1179171 |
2020-05-22 | 369.86 | 370.16 | 365.62 | 369.00 | 752632 |
2020-05-26 | 376.95 | 376.95 | 370.57 | 372.20 | 1596081 |
2020-05-27 | 376.78 | 397.12 | 376.58 | 397.12 | 1986894 |
2020-05-28 | 401.46 | 404.26 | 398.16 | 396.04 | 1488858 |
2020-05-29 | 396.04 | 396.24 | 384.77 | 388.44 | 1734084 |
2020-06-01 | 388.94 | 394.00 | 387.31 | 388.96 | 1090489 |
2020-06-02 | 388.64 | 393.23 | 386.99 | 389.77 | 1404816 |
2020-06-03 | 393.65 | 403.60 | 392.59 | 402.63 | 1382257 |
2020-06-04 | 401.78 | 404.87 | 399.00 | 403.67 | 1261970 |
2020-06-05 | 410.00 | 416.00 | 406.45 | 410.75 | 1702784 |
2020-06-08 | 415.00 | 417.62 | 411.75 | 414.30 | 1294898 |
2020-06-09 | 410.53 | 411.94 | 407.00 | 408.56 | 1188452 |
2020-06-10 | 406.50 | 409.10 | 403.45 | 403.77 | 1188244 |
2020-06-11 | 392.69 | 397.31 | 383.57 | 383.88 | 1698839 |
2020-06-12 | 393.33 | 394.43 | 376.47 | 381.87 | 1788398 |
2020-06-15 | 373.28 | 377.15 | 367.55 | 373.28 | 2273477 |
2020-06-16 | 386.56 | 391.79 | 379.58 | 382.77 | 2038769 |
2020-06-17 | 382.50 | 386.24 | 376.92 | 382.11 | 1519042 |
2020-06-18 | 379.68 | 381.32 | 376.07 | 378.39 | 1561989 |
2020-06-19 | 383.34 | 383.59 | 372.00 | 372.20 | 4318735 |
2020-06-22 | 372.26 | 376.84 | 370.44 | 375.96 | 1370570 |
2020-06-23 | 378.25 | 378.78 | 371.04 | 371.70 | 1469289 |
2020-06-24 | 370.90 | 371.23 | 358.32 | 359.82 | 2302816 |
2020-06-25 | 357.86 | 363.31 | 353.33 | 362.82 | 1391683 |
2020-06-26 | 359.56 | 367.42 | 355.01 | 356.76 | 2008720 |
2020-06-29 | 360.39 | 367.50 | 359.49 | 367.50 | 1073214 |
2020-06-30 | 365.35 | 367.25 | 362.41 | 364.92 | 1482412 |
2020-07-01 | 366.34 | 368.29 | 360.31 | 360.42 | 1430254 |
2020-07-02 | 363.53 | 366.07 | 360.69 | 362.00 | 1395968 |
2020-07-06 | 366.48 | 367.12 | 360.84 | 362.59 | 1202394 |
2020-07-07 | 362.59 | 362.92 | 352.78 | 353.27 | 1395868 |
2020-07-08 | 353.50 | 357.30 | 348.63 | 350.23 | 1965068 |
2020-07-09 | 348.00 | 349.49 | 339.18 | 339.96 | 1823849 |
2020-07-10 | 342.33 | 349.33 | 341.66 | 349.25 | 1514159 |
2020-07-13 | 353.60 | 357.02 | 348.60 | 353.06 | 2031471 |
2020-07-14 | 349.13 | 355.92 | 349.00 | 355.66 | 1651882 |
2020-07-15 | 361.64 | 365.58 | 360.56 | 364.56 | 1617526 |
2020-07-16 | 362.30 | 365.94 | 359.02 | 365.88 | 955809 |
2020-07-17 | 366.30 | 369.00 | 362.85 | 368.50 | 1137227 |
2020-07-20 | 369.00 | 369.00 | 362.43 | 365.53 | 1444498 |
2020-07-21 | 377.98 | 378.90 | 370.58 | 375.12 | 1998090 |
2020-07-22 | 376.71 | 394.67 | 375.62 | 394.08 | 2280690 |
2020-07-23 | 393.77 | 394.15 | 385.71 | 387.62 | 1442823 |
2020-07-24 | 388.00 | 393.49 | 383.61 | 386.21 | 1305844 |
2020-07-27 | 384.73 | 385.99 | 380.11 | 382.09 | 1047198 |
2020-07-28 | 382.00 | 390.21 | 382.00 | 386.66 | 1132400 |
2020-07-29 | 389.56 | 390.47 | 384.63 | 387.30 | 1209630 |
2020-07-30 | 382.71 | 385.84 | 380.86 | 381.72 | 983373 |
2020-07-31 | 380.55 | 381.37 | 373.68 | 378.97 | 1101905 |
2020-08-03 | 376.84 | 378.41 | 371.44 | 377.10 | 923365 |
2020-08-04 | 379.08 | 380.84 | 376.29 | 377.99 | 900732 |
2020-08-05 | 380.00 | 384.87 | 378.27 | 383.50 | 1018673 |
2020-08-06 | 381.78 | 383.19 | 378.09 | 379.74 | 698536 |
2020-08-07 | 380.01 | 386.66 | 378.76 | 385.62 | 924890 |
2020-08-10 | 386.02 | 391.11 | 385.96 | 389.26 | 856011 |
2020-08-11 | 391.51 | 399.49 | 391.33 | 391.96 | 1312906 |
2020-08-12 | 394.02 | 396.52 | 391.29 | 392.44 | 878821 |
2020-08-13 | 390.35 | 394.05 | 387.00 | 389.24 | 1053647 |
2020-08-14 | 388.64 | 394.20 | 388.02 | 391.42 | 648605 |
2020-08-17 | 393.98 | 395.19 | 387.73 | 388.96 | 864415 |
2020-08-18 | 389.17 | 391.91 | 388.34 | 390.26 | 806128 |
2020-08-19 | 390.08 | 391.97 | 388.84 | 390.05 | 717523 |
2020-08-20 | 388.28 | 389.20 | 383.58 | 387.88 | 1203695 |
2020-08-21 | 387.71 | 390.79 | 386.86 | 389.57 | 996274 |
2020-08-24 | 390.83 | 395.57 | 389.90 | 395.04 | 1006398 |
2020-08-25 | 395.72 | 402.38 | 392.40 | 394.84 | 987415 |
2020-08-26 | 393.00 | 397.66 | 390.56 | 395.44 | 908779 |
2020-08-27 | 396.84 | 400.09 | 394.88 | 395.02 | 700460 |
2020-08-28 | 395.51 | 396.00 | 391.73 | 393.19 | 728261 |
2020-08-31 | 392.17 | 395.00 | 388.47 | 390.26 | 1030838 |
2020-09-01 | 387.82 | 389.19 | 385.00 | 386.81 | 908902 |
2020-09-02 | 385.15 | 398.90 | 384.11 | 398.07 | 1214735 |
2020-09-03 | 399.50 | 401.88 | 383.38 | 386.29 | 1500784 |
2020-09-04 | 388.51 | 391.55 | 379.58 | 385.02 | 933794 |
2020-09-08 | 383.99 | 385.29 | 378.36 | 380.23 | 1071648 |
2020-09-09 | 382.69 | 389.42 | 381.01 | 385.24 | 1218293 |
2020-09-10 | 386.02 | 388.53 | 378.33 | 379.11 | 716427 |
2020-09-11 | 381.47 | 390.50 | 380.75 | 389.45 | 933979 |
2020-09-14 | 393.37 | 396.67 | 391.62 | 393.75 | 991054 |
2020-09-15 | 395.65 | 396.00 | 386.89 | 392.55 | 955899 |
2020-09-16 | 391.11 | 399.60 | 390.93 | 395.58 | 1052509 |
2020-09-17 | 392.00 | 398.55 | 389.54 | 395.94 | 959548 |
2020-09-18 | 394.15 | 399.00 | 394.15 | 395.14 | 2636802 |
2020-09-21 | 388.50 | 389.87 | 377.23 | 379.61 | 1447716 |
2020-09-22 | 381.88 | 392.48 | 381.34 | 388.42 | 1286535 |
2020-09-23 | 389.23 | 394.43 | 381.99 | 383.24 | 1223324 |
2020-09-24 | 383.25 | 384.49 | 375.10 | 378.76 | 1295262 |
2020-09-25 | 377.45 | 388.40 | 376.45 | 386.70 | 1375385 |
2020-09-28 | 390.00 | 396.61 | 389.65 | 390.51 | 980091 |
2020-09-29 | 389.61 | 393.15 | 387.51 | 388.74 | 1121387 |
2020-09-30 | 389.47 | 389.76 | 380.51 | 383.28 | 1410264 |
2020-10-01 | 384.00 | 390.00 | 379.00 | 380.89 | 1103853 |
2020-10-02 | 376.00 | 383.48 | 374.28 | 380.58 | 1217172 |
2020-10-05 | 383.24 | 385.89 | 378.86 | 383.96 | 825249 |
2020-10-06 | 386.03 | 386.11 | 376.02 | 376.46 | 954931 |
2020-10-07 | 378.60 | 383.84 | 378.56 | 382.94 | 826844 |
2020-10-08 | 383.90 | 389.19 | 382.28 | 388.59 | 695156 |
2020-10-09 | 388.41 | 390.10 | 385.29 | 385.93 | 675020 |
2020-10-12 | 386.00 | 390.51 | 383.26 | 388.92 | 807358 |
2020-10-13 | 386.14 | 390.56 | 385.12 | 388.95 | 973378 |
2020-10-14 | 387.14 | 395.46 | 387.14 | 390.72 | 1090394 |
2020-10-15 | 387.33 | 388.87 | 383.22 | 386.12 | 792113 |
2020-10-16 | 388.49 | 389.78 | 386.09 | 386.50 | 952117 |
2020-10-19 | 387.24 | 389.60 | 381.67 | 383.71 | 1180993 |
2020-10-20 | 382.59 | 385.79 | 371.80 | 372.21 | 1783180 |
2020-10-21 | 372.21 | 375.00 | 365.00 | 367.14 | 1931194 |
2020-10-22 | 367.50 | 371.11 | 365.15 | 368.96 | 1255370 |
2020-10-23 | 371.34 | 376.19 | 369.01 | 374.33 | 1178882 |
2020-10-26 | 369.43 | 369.87 | 362.50 | 368.55 | 1387270 |
2020-10-27 | 367.00 | 367.98 | 360.81 | 362.43 | 977417 |
2020-10-28 | 356.87 | 360.00 | 350.45 | 350.86 | 1680134 |
2020-10-29 | 350.00 | 356.23 | 348.29 | 352.44 | 1547977 |
2020-10-30 | 350.64 | 353.73 | 345.65 | 350.13 | 1310167 |
2020-11-02 | 356.12 | 359.91 | 350.72 | 352.42 | 1707749 |
2020-11-03 | 357.13 | 366.20 | 356.21 | 363.44 | 1484628 |
2020-11-04 | 371.07 | 381.46 | 369.51 | 372.16 | 2146525 |
2020-11-05 | 374.55 | 376.50 | 363.77 | 364.70 | 1709297 |
2020-11-06 | 363.30 | 363.73 | 357.95 | 361.27 | 1401529 |
2020-11-09 | 379.60 | 381.52 | 363.73 | 363.95 | 1956921 |
2020-11-10 | 365.00 | 373.44 | 363.94 | 371.28 | 1708205 |
2020-11-11 | 372.87 | 373.33 | 365.68 | 369.28 | 1115361 |
2020-11-12 | 367.50 | 370.57 | 365.51 | 367.89 | 856345 |
2020-11-13 | 370.57 | 376.00 | 369.23 | 375.14 | 921202 |
2020-11-16 | 378.05 | 380.69 | 376.08 | 377.13 | 1306768 |
2020-11-17 | 375.66 | 380.48 | 375.25 | 375.90 | 1321480 |
2020-11-18 | 377.49 | 383.47 | 376.24 | 377.56 | 1066781 |
2020-11-19 | 375.00 | 377.75 | 372.17 | 376.46 | 1075405 |
2020-11-20 | 375.97 | 377.24 | 367.62 | 368.02 | 1117793 |
2020-11-23 | 371.54 | 374.53 | 369.86 | 370.85 | 929449 |
2020-11-24 | 375.28 | 378.48 | 373.06 | 378.48 | 959456 |
2020-11-25 | 377.09 | 381.95 | 376.23 | 378.34 | 854949 |
2020-11-27 | 378.81 | 378.81 | 373.45 | 371.74 | 612298 |
2020-11-30 | 370.79 | 372.44 | 363.39 | 365.00 | 1608390 |
2020-12-01 | 368.47 | 373.29 | 364.87 | 364.99 | 1300793 |
2020-12-02 | 364.99 | 365.99 | 360.01 | 361.36 | 2519989 |
2020-12-03 | 362.12 | 369.50 | 360.96 | 362.03 | 1758402 |
2020-12-04 | 363.12 | 367.73 | 362.11 | 366.61 | 1222261 |
2020-12-07 | 366.90 | 366.90 | 360.54 | 362.13 | 1390470 |
2020-12-08 | 360.98 | 363.17 | 358.84 | 359.23 | 1783602 |
2020-12-09 | 359.85 | 362.59 | 356.95 | 361.35 | 1522393 |
2020-12-10 | 359.52 | 364.22 | 355.20 | 355.39 | 1378723 |
2020-12-11 | 354.55 | 363.12 | 354.19 | 361.71 | 1409832 |
2020-12-14 | 363.50 | 365.62 | 357.44 | 357.66 | 1370771 |
2020-12-15 | 358.73 | 359.89 | 355.45 | 357.57 | 1521203 |
2020-12-16 | 357.25 | 357.90 | 353.65 | 354.57 | 1986456 |
2020-12-17 | 355.93 | 357.66 | 351.88 | 352.60 | 1658146 |
2020-12-18 | 352.04 | 356.79 | 350.01 | 356.03 | 4341875 |
2020-12-21 | 353.16 | 353.94 | 346.60 | 349.35 | 2128723 |
2020-12-22 | 349.35 | 350.62 | 347.39 | 347.92 | 1822762 |
2020-12-23 | 349.95 | 355.00 | 349.40 | 351.60 | 1307538 |
2020-12-24 | 352.83 | 354.06 | 350.40 | 351.97 | 508779 |
2020-12-28 | 353.11 | 357.82 | 351.71 | 354.18 | 1023404 |
2020-12-29 | 356.00 | 357.35 | 351.80 | 353.90 | 1056162 |
2020-12-30 | 353.00 | 356.61 | 353.00 | 354.16 | 840790 |
2020-12-31 | 353.82 | 356.03 | 352.23 | 354.98 | 1318508 |
2021-01-04 | 354.98 | 354.98 | 341.07 | 344.64 | 1887470 |
2021-01-05 | 344.64 | 351.19 | 343.30 | 348.79 | 1479063 |
2021-01-06 | 343.00 | 351.92 | 342.78 | 348.03 | 1897475 |
2021-01-07 | 344.36 | 347.85 | 341.34 | 342.55 | 2048908 |
2021-01-08 | 341.88 | 343.47 | 335.01 | 336.10 | 3226305 |
2021-01-11 | 335.00 | 339.00 | 333.32 | 337.68 | 3203959 |
2021-01-12 | 336.52 | 343.37 | 335.63 | 341.85 | 3002223 |
2021-01-13 | 341.41 | 347.20 | 339.17 | 345.49 | 1648145 |
2021-01-14 | 348.00 | 354.79 | 346.85 | 347.44 | 1965626 |
2021-01-15 | 347.09 | 350.50 | 344.28 | 347.27 | 1852749 |
2021-01-19 | 350.74 | 350.97 | 341.48 | 341.50 | 2017205 |
2021-01-20 | 342.54 | 343.78 | 339.22 | 341.67 | 1780036 |
2021-01-21 | 341.67 | 343.61 | 338.96 | 339.67 | 1662714 |
2021-01-22 | 338.74 | 341.84 | 337.21 | 339.88 | 1556705 |
2021-01-25 | 339.36 | 346.89 | 337.90 | 343.51 | 1976590 |
2021-01-26 | 339.00 | 343.98 | 330.69 | 330.69 | 3542394 |
2021-01-27 | 332.28 | 335.73 | 329.67 | 332.51 | 2666254 |
2021-01-28 | 332.14 | 334.68 | 327.18 | 327.93 | 1837783 |
2021-01-29 | 327.10 | 328.98 | 321.72 | 321.82 | 2101146 |
2021-02-01 | 324.88 | 325.65 | 319.81 | 324.03 | 1615460 |
2021-02-02 | 327.43 | 335.20 | 326.69 | 332.70 | 2065380 |
2021-02-03 | 331.68 | 333.40 | 328.30 | 332.39 | 2683133 |
2021-02-04 | 333.99 | 338.42 | 332.18 | 337.23 | 2174109 |
2021-02-05 | 339.59 | 341.42 | 336.50 | 337.04 | 1454717 |
2021-02-08 | 339.01 | 339.50 | 335.20 | 337.84 | 1549852 |
2021-02-09 | 338.54 | 344.51 | 336.57 | 342.34 | 1677472 |
2021-02-10 | 343.22 | 343.74 | 339.15 | 342.19 | 1728882 |
2021-02-11 | 340.78 | 344.61 | 338.03 | 339.14 | 1181566 |
2021-02-12 | 338.40 | 340.64 | 336.56 | 337.73 | 1204821 |
2021-02-16 | 339.25 | 340.00 | 333.82 | 335.03 | 1668384 |
2021-02-17 | 334.70 | 339.27 | 332.79 | 337.00 | 2021788 |
2021-02-18 | 336.88 | 339.58 | 335.28 | 337.92 | 1296402 |
2021-02-19 | 339.07 | 339.09 | 335.25 | 335.42 | 1848804 |
2021-02-22 | 333.80 | 343.56 | 333.21 | 340.47 | 1657245 |
2021-02-23 | 345.13 | 347.47 | 338.33 | 346.23 | 2400011 |
2021-02-24 | 347.28 | 350.30 | 344.61 | 346.53 | 2068730 |
2021-02-25 | 345.80 | 349.10 | 340.67 | 339.09 | 1568044 |
2021-02-26 | 338.00 | 338.76 | 330.00 | 330.25 | 2023156 |
2021-03-01 | 334.00 | 337.72 | 332.82 | 333.47 | 1655133 |
2021-03-02 | 333.27 | 340.01 | 332.67 | 338.59 | 2076290 |
2021-03-03 | 339.61 | 346.33 | 338.59 | 340.91 | 4052270 |
2021-03-04 | 340.48 | 344.35 | 334.15 | 338.25 | 2196693 |
2021-03-05 | 338.47 | 341.17 | 335.13 | 340.43 | 1451177 |
2021-03-08 | 343.50 | 346.06 | 338.44 | 341.45 | 1599138 |
2021-03-09 | 341.41 | 342.85 | 337.27 | 337.50 | 1448767 |
2021-03-10 | 339.41 | 343.19 | 335.69 | 340.84 | 1760331 |
2021-03-11 | 341.00 | 343.63 | 338.46 | 339.73 | 1673477 |
2021-03-12 | 339.64 | 343.65 | 338.62 | 340.19 | 2151542 |
2021-03-15 | 344.38 | 346.64 | 342.60 | 346.41 | 2056734 |
2021-03-16 | 346.51 | 349.00 | 342.30 | 347.13 | 1687736 |
2021-03-17 | 347.83 | 355.55 | 347.13 | 351.02 | 2082960 |
2021-03-18 | 353.87 | 359.00 | 352.54 | 358.45 | 2272188 |
2021-03-19 | 359.43 | 359.43 | 350.10 | 355.07 | 5739094 |
2021-03-22 | 352.00 | 358.37 | 352.00 | 357.66 | 2190894 |
2021-03-23 | 357.11 | 359.25 | 352.67 | 353.61 | 1474639 |
2021-03-24 | 354.99 | 362.68 | 354.99 | 356.12 | 1592280 |
2021-03-25 | 354.77 | 361.79 | 354.22 | 361.22 | 1598138 |
2021-03-26 | 362.31 | 365.25 | 359.75 | 364.71 | 2010519 |
2021-03-29 | 365.00 | 374.24 | 365.00 | 372.79 | 2245475 |
2021-03-30 | 373.25 | 374.13 | 368.61 | 370.54 | 1518830 |
2021-03-31 | 370.75 | 372.61 | 367.38 | 369.50 | 1375493 |
2021-04-01 | 368.99 | 372.99 | 368.34 | 371.02 | 1261845 |
2021-04-05 | 372.06 | 380.40 | 372.06 | 378.75 | 1489323 |
2021-04-06 | 376.51 | 380.10 | 376.32 | 378.97 | 1036026 |
2021-04-07 | 378.74 | 380.40 | 376.07 | 380.19 | 977184 |
2021-04-08 | 379.60 | 387.42 | 378.31 | 386.02 | 1863516 |
2021-04-09 | 386.88 | 390.26 | 383.66 | 386.23 | 1400872 |
2021-04-12 | 387.13 | 388.71 | 384.29 | 387.85 | 1067582 |
2021-04-13 | 386.56 | 388.20 | 384.34 | 387.11 | 1124303 |
2021-04-14 | 387.40 | 391.24 | 387.00 | 388.67 | 1078789 |
2021-04-15 | 388.67 | 392.00 | 387.70 | 390.63 | 1289354 |
2021-04-16 | 392.82 | 394.34 | 389.80 | 391.81 | 1499667 |
2021-04-19 | 392.00 | 392.39 | 386.62 | 391.73 | 1317625 |
2021-04-20 | 388.00 | 391.50 | 384.62 | 387.33 | 1370268 |
2021-04-21 | 387.52 | 390.89 | 384.95 | 387.24 | 1358517 |
2021-04-22 | 386.77 | 386.77 | 378.40 | 380.09 | 1670498 |
2021-04-23 | 378.59 | 378.59 | 373.32 | 377.29 | 1298269 |
2021-04-26 | 374.28 | 375.31 | 370.72 | 371.98 | 1518126 |
2021-04-27 | 371.50 | 374.24 | 370.14 | 373.22 | 1564899 |
2021-04-28 | 373.46 | 373.88 | 370.95 | 372.94 | 1110353 |
2021-04-29 | 375.00 | 381.98 | 374.84 | 380.35 | 1385925 |
2021-04-30 | 378.86 | 382.00 | 377.60 | 380.56 | 1103881 |
2021-05-03 | 379.77 | 386.39 | 379.06 | 385.31 | 1347374 |
2021-05-04 | 387.25 | 390.15 | 384.54 | 387.48 | 1509589 |
2021-05-05 | 386.34 | 386.93 | 381.71 | 386.37 | 759842 |
2021-05-06 | 387.99 | 389.30 | 386.00 | 387.34 | 1079568 |
2021-05-07 | 387.00 | 392.60 | 385.89 | 390.34 | 1203659 |
2021-05-10 | 391.36 | 396.99 | 391.29 | 393.14 | 1578569 |
2021-05-11 | 391.03 | 391.68 | 384.41 | 387.82 | 1353302 |
2021-05-12 | 387.97 | 390.35 | 380.20 | 380.62 | 1633728 |
2021-05-13 | 381.78 | 390.38 | 380.95 | 387.77 | 1106033 |
2021-05-14 | 390.17 | 392.10 | 388.59 | 390.78 | 799836 |
2021-05-17 | 389.63 | 392.03 | 388.72 | 391.12 | 979257 |
2021-05-18 | 391.27 | 394.17 | 387.08 | 387.22 | 1172060 |
2021-05-19 | 385.00 | 385.73 | 381.35 | 385.54 | 994987 |
2021-05-20 | 386.79 | 389.54 | 386.07 | 388.32 | 1094677 |
2021-05-21 | 389.30 | 392.19 | 385.56 | 387.22 | 892481 |
2021-05-24 | 389.50 | 389.75 | 385.96 | 387.71 | 931421 |
2021-05-25 | 387.90 | 389.50 | 385.18 | 385.85 | 978570 |
2021-05-26 | 385.57 | 386.07 | 382.21 | 384.13 | 999616 |
2021-05-27 | 387.40 | 387.95 | 384.28 | 384.79 | 3979331 |
2021-05-28 | 384.70 | 386.00 | 381.52 | 382.20 | 936255 |
2021-06-01 | 384.23 | 384.43 | 381.13 | 381.92 | 962235 |
2021-06-02 | 382.01 | 385.50 | 380.63 | 385.09 | 1007639 |
2021-06-03 | 383.76 | 387.54 | 383.10 | 387.35 | 1649900 |
2021-06-04 | 388.00 | 395.52 | 387.61 | 394.10 | 1836215 |
2021-06-07 | 395.04 | 395.72 | 389.61 | 391.51 | 1088039 |
2021-06-08 | 391.51 | 392.66 | 387.07 | 388.53 | 1064965 |
2021-06-09 | 389.27 | 389.27 | 385.12 | 386.80 | 1046135 |
2021-06-10 | 389.14 | 389.74 | 386.09 | 387.72 | 913818 |
2021-06-11 | 388.78 | 389.15 | 385.17 | 387.72 | 751226 |
2021-06-14 | 387.61 | 389.46 | 385.88 | 389.11 | 868503 |
2021-06-15 | 390.00 | 392.05 | 389.06 | 389.80 | 943906 |
2021-06-16 | 390.81 | 391.00 | 383.20 | 383.60 | 1524204 |
2021-06-17 | 384.28 | 385.52 | 379.57 | 382.90 | 1246494 |
2021-06-18 | 380.17 | 382.10 | 379.00 | 379.19 | 2416444 |
2021-06-21 | 381.23 | 385.44 | 380.61 | 382.50 | 1186964 |
2021-06-22 | 381.54 | 383.88 | 379.65 | 382.48 | 636199 |
2021-06-23 | 382.21 | 382.51 | 377.26 | 377.33 | 1023970 |
2021-06-24 | 379.52 | 379.99 | 376.85 | 377.73 | 1032939 |
2021-06-25 | 376.89 | 383.42 | 376.89 | 382.01 | 1708141 |
2021-06-28 | 381.67 | 382.73 | 378.82 | 380.07 | 778201 |
2021-06-29 | 379.88 | 380.40 | 373.25 | 373.42 | 1224084 |
2021-06-30 | 374.50 | 379.44 | 373.62 | 378.35 | 1077635 |
2021-07-01 | 377.31 | 381.12 | 377.22 | 380.22 | 752932 |
2021-07-02 | 381.75 | 383.19 | 378.95 | 381.49 | 778835 |
2021-07-06 | 380.00 | 380.34 | 373.68 | 378.67 | 1142741 |
2021-07-07 | 378.41 | 384.60 | 377.41 | 383.48 | 953150 |
2021-07-08 | 379.53 | 381.69 | 377.93 | 379.92 | 894589 |
2021-07-09 | 382.70 | 384.39 | 380.77 | 383.11 | 543061 |
2021-07-12 | 381.90 | 383.32 | 376.23 | 379.07 | 1008180 |
2021-07-13 | 379.00 | 380.69 | 377.54 | 377.84 | 709475 |
2021-07-14 | 377.84 | 378.39 | 375.21 | 376.82 | 699001 |
2021-07-15 | 375.12 | 378.65 | 375.00 | 378.25 | 713408 |
2021-07-16 | 378.62 | 379.72 | 375.28 | 377.14 | 891008 |
2021-07-19 | 375.15 | 376.82 | 367.56 | 372.02 | 1357581 |
2021-07-20 | 373.01 | 380.64 | 373.00 | 379.98 | 1268431 |
2021-07-21 | 379.98 | 384.70 | 379.40 | 380.89 | 923120 |
2021-07-22 | 380.75 | 381.55 | 377.83 | 379.93 | 688440 |
2021-07-23 | 381.97 | 382.50 | 380.19 | 380.77 | 796294 |
2021-07-26 | 373.00 | 374.36 | 366.40 | 368.05 | 2720664 |
2021-07-27 | 368.25 | 375.55 | 368.25 | 374.73 | 1460581 |
2021-07-28 | 376.00 | 376.24 | 370.59 | 372.81 | 775211 |
2021-07-29 | 374.85 | 375.86 | 371.35 | 372.60 | 754760 |
2021-07-30 | 372.07 | 373.64 | 370.11 | 371.67 | 798759 |
2021-08-02 | 372.30 | 375.04 | 368.08 | 368.30 | 1176463 |
2021-08-03 | 369.38 | 369.91 | 366.00 | 369.45 | 872936 |
2021-08-04 | 364.49 | 365.36 | 359.61 | 361.64 | 1608105 |
2021-08-05 | 362.44 | 363.02 | 359.88 | 360.78 | 912917 |
2021-08-06 | 362.30 | 363.46 | 360.56 | 362.05 | 704471 |
2021-08-09 | 360.70 | 362.42 | 359.78 | 361.04 | 945120 |
2021-08-10 | 360.19 | 363.06 | 360.10 | 362.24 | 842087 |
2021-08-11 | 362.45 | 364.35 | 361.00 | 363.30 | 900275 |
2021-08-12 | 362.33 | 364.30 | 358.80 | 359.75 | 1006041 |
2021-08-13 | 360.25 | 361.07 | 357.51 | 357.98 | 1222334 |
2021-08-16 | 357.98 | 360.51 | 355.56 | 360.25 | 1625931 |
2021-08-17 | 359.05 | 362.53 | 358.67 | 361.60 | 1571156 |
2021-08-18 | 359.50 | 360.50 | 356.56 | 356.60 | 960963 |
2021-08-19 | 355.23 | 359.90 | 353.57 | 354.03 | 1345883 |
2021-08-20 | 354.74 | 358.81 | 353.57 | 357.17 | 904545 |
2021-08-23 | 357.94 | 359.07 | 356.41 | 357.35 | 828025 |
2021-08-24 | 358.97 | 360.49 | 357.92 | 359.00 | 822751 |
2021-08-25 | 359.69 | 360.65 | 357.99 | 358.75 | 953589 |
2021-08-26 | 359.10 | 361.98 | 357.24 | 361.62 | 1172433 |
2021-08-27 | 363.29 | 364.33 | 361.18 | 361.99 | 1203851 |
2021-08-30 | 362.25 | 363.96 | 361.75 | 359.45 | 986040 |
2021-08-31 | 359.40 | 360.85 | 358.10 | 359.80 | 1084123 |
2021-09-01 | 358.30 | 359.51 | 356.54 | 356.66 | 1116268 |
2021-09-02 | 356.81 | 358.74 | 355.52 | 358.05 | 2071599 |
2021-09-03 | 358.05 | 358.27 | 355.63 | 356.00 | 893685 |
2021-09-07 | 354.72 | 354.72 | 349.07 | 349.20 | 2034671 |
2021-09-08 | 350.39 | 353.58 | 349.46 | 351.46 | 1215491 |
2021-09-09 | 350.51 | 351.70 | 347.86 | 348.93 | 1099019 |
2021-09-10 | 349.44 | 350.08 | 345.82 | 345.88 | 1222611 |
2021-09-13 | 347.91 | 349.28 | 342.75 | 346.31 | 1489315 |
2021-09-14 | 348.00 | 348.30 | 342.48 | 344.34 | 1325937 |
2021-09-15 | 344.80 | 346.93 | 343.91 | 345.07 | 1149756 |
2021-09-16 | 345.48 | 345.94 | 340.75 | 341.50 | 1451607 |
2021-09-17 | 339.95 | 342.81 | 339.15 | 340.98 | 2108086 |
2021-09-20 | 338.70 | 340.65 | 335.89 | 338.46 | 1709991 |
2021-09-21 | 338.74 | 340.07 | 335.10 | 336.05 | 1316981 |
2021-09-22 | 338.14 | 343.20 | 338.02 | 341.73 | 1335925 |
2021-09-23 | 340.29 | 344.78 | 340.11 | 344.20 | 1366181 |
2021-09-24 | 348.97 | 352.94 | 347.51 | 349.52 | 1692975 |
2021-09-27 | 352.14 | 357.24 | 351.32 | 353.36 | 1865989 |
2021-09-28 | 353.36 | 355.31 | 349.92 | 352.15 | 1140435 |
2021-09-29 | 348.13 | 352.58 | 344.97 | 350.29 | 1547732 |
2021-09-30 | 351.53 | 352.30 | 344.90 | 345.10 | 1054430 |
2021-10-01 | 347.31 | 349.68 | 342.77 | 347.80 | 960373 |
2021-10-04 | 347.69 | 350.27 | 343.70 | 345.99 | 1127402 |
2021-10-05 | 346.00 | 350.45 | 344.82 | 347.75 | 889373 |
2021-10-06 | 347.03 | 350.14 | 344.20 | 349.99 | 995895 |
2021-10-07 | 350.17 | 354.48 | 350.17 | 351.78 | 1042648 |
2021-10-08 | 352.08 | 355.16 | 350.80 | 353.75 | 768502 |
2021-10-11 | 354.90 | 359.33 | 354.12 | 357.08 | 996832 |
2021-10-12 | 356.98 | 360.38 | 356.01 | 358.12 | 840239 |
2021-10-13 | 359.62 | 362.39 | 353.45 | 361.76 | 1102227 |
2021-10-14 | 362.02 | 364.16 | 360.36 | 362.07 | 974240 |
2021-10-15 | 364.10 | 366.24 | 363.51 | 365.62 | 952985 |
2021-10-18 | 364.33 | 367.88 | 361.88 | 365.00 | 1014628 |
2021-10-19 | 366.50 | 371.18 | 363.65 | 371.07 | 1051527 |
2021-10-20 | 371.78 | 372.57 | 369.80 | 371.13 | 955188 |
2021-10-21 | 371.63 | 373.26 | 367.14 | 373.14 | 803738 |
2021-10-22 | 373.93 | 377.02 | 372.25 | 374.60 | 1092043 |
2021-10-25 | 375.91 | 378.10 | 374.61 | 376.33 | 1350320 |
2021-10-26 | 348.33 | 351.20 | 326.00 | 331.91 | 9439687 |
2021-10-27 | 333.00 | 336.43 | 330.54 | 330.94 | 2822940 |
2021-10-28 | 330.00 | 334.86 | 325.14 | 331.39 | 2874550 |
2021-11-01 | 330.47 | 334.20 | 330.07 | 330.93 | 1865020 |
2021-11-02 | 331.45 | 332.04 | 325.31 | 326.31 | 2745016 |
2021-11-03 | 325.50 | 333.10 | 324.23 | 331.35 | 1902646 |
2021-11-04 | 331.30 | 335.74 | 331.30 | 335.50 | 1847897 |
2021-11-05 | 336.95 | 340.52 | 336.35 | 339.89 | 2145291 |
2021-11-08 | 341.63 | 343.02 | 337.58 | 341.78 | 1733007 |
2021-11-09 | 341.38 | 342.00 | 337.10 | 338.17 | 1769211 |
2021-11-10 | 338.77 | 340.70 | 337.50 | 337.63 | 1268788 |
2021-11-11 | 337.14 | 337.21 | 333.30 | 335.89 | 1216473 |
2021-11-12 | 335.62 | 340.39 | 335.03 | 339.06 | 1097665 |
2021-11-15 | 339.55 | 341.65 | 339.43 | 340.92 | 1068912 |
2021-11-16 | 341.89 | 343.64 | 339.76 | 340.37 | 1307549 |
2021-11-17 | 339.48 | 343.55 | 339.48 | 341.99 | 1751113 |
2021-11-18 | 342.72 | 343.11 | 340.21 | 342.08 | 1431476 |
2021-11-19 | 340.88 | 343.00 | 339.35 | 341.44 | 1426637 |
2021-11-22 | 341.73 | 347.59 | 341.48 | 344.98 | 1229647 |
2021-11-23 | 344.98 | 348.09 | 344.67 | 345.18 | 1212807 |
2021-11-24 | 344.86 | 347.00 | 343.05 | 343.58 | 1134598 |
2021-11-29 | 344.00 | 344.60 | 339.20 | 338.43 | 1492254 |
2021-11-30 | 337.20 | 338.36 | 333.03 | 333.32 | 2763187 |
2021-12-01 | 335.00 | 335.95 | 328.20 | 328.42 | 2249186 |
2021-12-02 | 330.00 | 333.91 | 328.33 | 330.53 | 1804208 |
2021-12-03 | 331.35 | 334.38 | 330.34 | 333.81 | 1603414 |
2021-12-06 | 337.25 | 342.41 | 337.25 | 339.96 | 1946921 |
2021-12-07 | 340.00 | 342.11 | 338.80 | 339.17 | 1540927 |
2021-12-08 | 339.71 | 342.38 | 339.02 | 341.08 | 1376911 |
2021-12-09 | 339.94 | 345.11 | 338.27 | 343.60 | 1591713 |
2021-12-10 | 345.84 | 347.24 | 344.60 | 344.88 | 1180685 |
2021-12-13 | 344.40 | 346.80 | 341.51 | 345.55 | 1740728 |
2021-12-14 | 343.75 | 348.40 | 343.75 | 345.64 | 1786033 |
2021-12-15 | 345.39 | 345.64 | 340.00 | 344.42 | 1208943 |
2021-12-16 | 345.67 | 347.96 | 343.67 | 344.84 | 1185928 |
2021-12-17 | 345.55 | 347.16 | 342.92 | 344.14 | 2749535 |
2021-12-20 | 341.00 | 341.19 | 333.42 | 337.42 | 2315457 |
2021-12-21 | 338.77 | 343.38 | 338.65 | 340.77 | 2352563 |
2021-12-22 | 341.16 | 344.35 | 341.03 | 343.14 | 1311507 |
2021-12-23 | 343.78 | 348.32 | 343.78 | 347.02 | 1061270 |
2021-12-27 | 347.10 | 350.81 | 347.00 | 350.28 | 966003 |
2021-12-28 | 350.06 | 355.17 | 349.51 | 353.75 | 827730 |
2021-12-29 | 353.44 | 355.50 | 352.69 | 354.27 | 771816 |
2021-12-30 | 355.00 | 357.83 | 353.51 | 353.58 | 778617 |
2021-12-31 | 353.17 | 357.06 | 351.56 | 355.41 | 887171 |
2022-01-03 | 354.68 | 356.59 | 353.03 | 354.36 | 1206138 |
2022-01-04 | 355.53 | 363.54 | 355.21 | 361.99 | 1361119 |
2022-01-05 | 363.00 | 364.00 | 357.87 | 358.14 | 1682213 |
2022-01-06 | 360.00 | 361.24 | 357.55 | 358.00 | 1368996 |
2022-01-07 | 359.08 | 362.99 | 358.15 | 360.14 | 1634647 |
2022-01-10 | 363.00 | 369.46 | 361.41 | 363.25 | 2389886 |
2022-01-11 | 364.01 | 365.04 | 361.27 | 364.14 | 1128134 |
2022-01-12 | 363.38 | 366.16 | 359.45 | 361.30 | 1477143 |
2022-01-13 | 362.06 | 367.36 | 360.12 | 365.18 | 1243975 |
2022-01-14 | 365.18 | 372.99 | 363.97 | 372.62 | 2164983 |
2022-01-18 | 370.45 | 377.36 | 368.86 | 376.54 | 2472313 |
2022-01-19 | 375.50 | 381.45 | 374.18 | 377.33 | 3336687 |
2022-01-20 | 377.01 | 381.15 | 374.01 | 375.13 | 2109142 |
2022-01-21 | 374.00 | 377.10 | 369.68 | 371.20 | 2795405 |
2022-01-24 | 369.55 | 374.54 | 365.34 | 373.33 | 3023288 |
2022-01-25 | 377.85 | 388.00 | 370.78 | 387.17 | 3182423 |
2022-01-26 | 388.00 | 393.63 | 383.70 | 391.24 | 3640696 |
2022-01-27 | 389.39 | 395.60 | 384.74 | 389.08 | 2566244 |
2022-01-28 | 389.10 | 393.33 | 384.78 | 393.15 | 2145264 |
2022-01-31 | 390.50 | 390.99 | 384.68 | 389.13 | 2363525 |
2022-02-01 | 390.22 | 390.51 | 386.21 | 387.01 | 1951392 |
2022-02-02 | 386.11 | 388.35 | 385.01 | 387.34 | 1620605 |
2022-02-03 | 388.18 | 392.17 | 386.39 | 389.70 | 1648970 |
2022-02-04 | 388.00 | 392.84 | 385.32 | 389.33 | 1645777 |
2022-02-07 | 392.00 | 395.58 | 388.30 | 392.34 | 1242964 |
2022-02-08 | 395.68 | 396.84 | 390.60 | 396.04 | 1311373 |
2022-02-09 | 395.50 | 397.62 | 393.69 | 394.54 | 1541931 |
2022-02-10 | 393.04 | 395.66 | 383.93 | 385.43 | 2301132 |
2022-02-11 | 386.76 | 398.85 | 385.35 | 396.19 | 3276387 |
2022-02-14 | 393.98 | 395.52 | 383.79 | 386.97 | 2799981 |
2022-02-15 | 381.91 | 387.30 | 378.32 | 382.22 | 2418999 |
2022-02-16 | 382.85 | 388.71 | 382.00 | 386.90 | 1776794 |
2022-02-17 | 386.12 | 391.69 | 385.77 | 388.77 | 1249040 |
2022-02-18 | 389.14 | 391.08 | 385.71 | 386.46 | 1459949 |
2022-02-22 | 391.27 | 393.42 | 385.07 | 386.20 | 1680920 |
2022-02-23 | 389.17 | 390.28 | 384.50 | 388.90 | 1839516 |
2022-02-24 | 398.23 | 398.98 | 387.42 | 395.71 | 4140943 |
2022-02-25 | 395.23 | 414.45 | 395.22 | 406.69 | 3376337 |
2022-02-28 | 413.81 | 433.90 | 413.50 | 433.80 | 5808648 |
2022-03-01 | 435.00 | 458.53 | 435.00 | 456.61 | 5719257 |
2022-03-02 | 445.37 | 451.56 | 429.28 | 450.00 | 5003398 |
2022-03-03 | 444.72 | 455.90 | 437.44 | 447.82 | 4603471 |
2022-03-04 | 450.05 | 462.66 | 443.07 | 458.15 | 3322792 |
2022-03-07 | 463.01 | 479.99 | 463.00 | 466.15 | 5210148 |
2022-03-08 | 463.78 | 468.00 | 448.36 | 448.99 | 4133678 |
2022-03-09 | 437.50 | 455.74 | 432.43 | 448.72 | 3477455 |
2022-03-10 | 450.63 | 456.96 | 442.24 | 444.36 | 3049605 |
2022-03-11 | 442.00 | 448.69 | 438.61 | 439.04 | 2649146 |
2022-03-14 | 449.44 | 449.78 | 439.21 | 444.45 | 2475664 |
2022-03-15 | 444.75 | 450.42 | 440.28 | 448.67 | 1778690 |
2022-03-16 | 435.05 | 436.89 | 411.36 | 421.34 | 5815501 |
2022-03-17 | 427.06 | 431.78 | 424.80 | 428.59 | 2947717 |
2022-03-18 | 434.67 | 437.49 | 421.70 | 426.18 | 5215744 |
2022-03-21 | 431.63 | 447.93 | 431.63 | 440.00 | 3245174 |
2022-03-22 | 439.45 | 443.84 | 434.19 | 440.59 | 2113816 |
2022-03-23 | 444.00 | 447.50 | 442.35 | 445.25 | 1715074 |
2022-03-24 | 445.30 | 451.50 | 443.23 | 449.73 | 1375374 |
2022-03-25 | 450.03 | 457.53 | 450.00 | 453.66 | 1646550 |
2022-03-28 | 449.32 | 450.46 | 443.31 | 444.98 | 1676187 |
2022-03-29 | 433.25 | 438.12 | 429.32 | 437.15 | 2451105 |
2022-03-30 | 439.32 | 447.06 | 439.31 | 445.95 | 1719608 |
2022-03-31 | 441.96 | 448.87 | 441.00 | 441.40 | 1660687 |
2022-04-01 | 442.22 | 448.99 | 438.82 | 445.98 | 1174396 |
2022-04-04 | 447.48 | 448.00 | 439.55 | 444.01 | 1166477 |
2022-04-05 | 445.00 | 454.81 | 443.38 | 447.24 | 2240156 |
2022-04-06 | 446.38 | 457.56 | 446.38 | 454.58 | 1941375 |
2022-04-07 | 453.00 | 467.40 | 450.79 | 465.51 | 2032701 |
2022-04-08 | 467.72 | 471.59 | 459.61 | 461.52 | 1710860 |
2022-04-11 | 463.79 | 474.45 | 462.19 | 464.25 | 1911179 |
2022-04-12 | 466.20 | 471.74 | 461.38 | 467.55 | 1502527 |
2022-04-13 | 471.00 | 474.61 | 466.25 | 469.19 | 1212375 |
2022-04-14 | 471.91 | 473.73 | 466.04 | 467.66 | 1965159 |
2022-04-18 | 467.00 | 471.97 | 459.11 | 467.44 | 1638891 |
2022-04-19 | 462.49 | 475.50 | 458.43 | 459.90 | 2044006 |
2022-04-20 | 459.88 | 461.36 | 452.78 | 453.87 | 1636172 |
2022-04-21 | 455.00 | 455.95 | 438.85 | 439.54 | 1937573 |
2022-04-22 | 440.89 | 450.90 | 438.39 | 445.79 | 1451796 |
2022-04-25 | 443.00 | 444.82 | 433.27 | 442.89 | 1499844 |
2022-04-26 | 447.04 | 452.32 | 443.18 | 446.09 | 1440435 |
2022-04-27 | 446.23 | 452.00 | 439.27 | 444.98 | 1017592 |
2022-04-28 | 449.00 | 449.00 | 437.52 | 441.71 | 1349467 |
2022-04-29 | 444.43 | 445.01 | 430.38 | 432.12 | 1479532 |
2022-05-02 | 429.60 | 437.49 | 426.15 | 430.81 | 1397135 |
2022-05-03 | 434.38 | 437.60 | 430.96 | 434.77 | 1331984 |
2022-05-04 | 437.03 | 445.99 | 434.89 | 445.74 | 1172615 |
2022-05-05 | 445.74 | 447.47 | 438.61 | 443.15 | 1183765 |
2022-05-06 | 441.53 | 449.58 | 439.91 | 449.43 | 1409797 |
2022-05-09 | 447.03 | 448.78 | 437.12 | 438.84 | 1354467 |
2022-05-10 | 439.94 | 446.50 | 437.50 | 439.13 | 978706 |
2022-05-11 | 437.50 | 444.99 | 436.62 | 440.41 | 1018188 |
2022-05-12 | 439.26 | 441.32 | 428.35 | 434.59 | 1390225 |
2022-05-13 | 435.36 | 437.71 | 429.00 | 435.17 | 1114755 |
2022-05-16 | 435.00 | 440.37 | 432.16 | 437.55 | 1004671 |
2022-05-17 | 439.81 | 442.22 | 431.26 | 441.00 | 798112 |
2022-05-18 | 441.00 | 442.07 | 433.10 | 434.33 | 986895 |
2022-05-19 | 430.85 | 432.99 | 419.29 | 425.62 | 1539795 |
2022-05-20 | 428.00 | 428.00 | 417.29 | 424.15 | 1632492 |
2022-05-23 | 427.44 | 435.65 | 427.44 | 433.03 | 1038386 |
2022-05-24 | 433.00 | 443.31 | 433.00 | 442.78 | 1034278 |
2022-05-25 | 443.48 | 448.63 | 441.30 | 447.54 | 1032343 |
2022-05-26 | 450.00 | 454.06 | 447.77 | 447.99 | 1143164 |
2022-05-27 | 451.14 | 451.47 | 444.46 | 447.76 | 1265926 |
2022-05-31 | 443.00 | 445.00 | 438.41 | 440.11 | 2539099 |
2022-06-01 | 443.03 | 443.85 | 436.49 | 439.30 | 1199127 |
2022-06-02 | 441.76 | 442.54 | 430.44 | 441.11 | 1209973 |
2022-06-03 | 440.00 | 446.58 | 439.16 | 442.69 | 928107 |
2022-06-06 | 443.82 | 446.00 | 441.56 | 443.41 | 689983 |
2022-06-07 | 442.00 | 456.67 | 441.40 | 456.30 | 1126120 |
2022-06-08 | 452.00 | 454.64 | 442.91 | 443.41 | 1151604 |
2022-06-09 | 443.42 | 443.55 | 432.50 | 432.72 | 995196 |
2022-06-10 | 431.00 | 434.35 | 425.75 | 430.19 | 1166079 |
2022-06-13 | 424.40 | 428.36 | 421.52 | 423.93 | 1483046 |
2022-06-15 | 417.56 | 419.00 | 408.87 | 414.10 | 1241740 |
2022-06-16 | 410.43 | 412.89 | 403.02 | 404.79 | 1580297 |
2022-06-17 | 403.57 | 405.40 | 394.66 | 404.01 | 3757111 |
2022-06-21 | 412.00 | 420.50 | 409.01 | 418.96 | 1474357 |
2022-06-22 | 414.06 | 420.42 | 411.79 | 415.45 | 1073621 |
2022-06-23 | 415.37 | 416.27 | 407.18 | 410.62 | 988848 |
2022-06-24 | 415.84 | 419.48 | 410.68 | 419.04 | 1767980 |
2022-06-27 | 419.04 | 423.19 | 417.47 | 419.25 | 779026 |
2022-06-28 | 423.00 | 427.56 | 419.35 | 420.71 | 953621 |
2022-06-29 | 423.06 | 424.41 | 416.43 | 418.89 | 733833 |
2022-06-30 | 418.16 | 430.32 | 416.88 | 429.96 | 1269511 |
2022-07-01 | 429.74 | 434.96 | 424.48 | 433.52 | 1296938 |
2022-07-05 | 424.79 | 425.77 | 407.21 | 415.25 | 1713202 |
2022-07-06 | 416.90 | 427.86 | 415.28 | 425.89 | 1044956 |
2022-07-07 | 424.48 | 428.00 | 419.55 | 422.19 | 1177278 |
2022-07-08 | 425.54 | 426.97 | 419.97 | 420.35 | 681978 |
2022-07-11 | 417.90 | 423.00 | 415.38 | 419.07 | 602659 |
2022-07-12 | 419.47 | 419.89 | 412.60 | 413.99 | 680454 |
2022-07-13 | 409.11 | 417.77 | 407.73 | 408.00 | 1155525 |
2022-07-14 | 403.19 | 405.37 | 397.52 | 400.31 | 1160735 |
2022-07-15 | 403.71 | 403.71 | 397.81 | 398.38 | 1223234 |
2022-07-18 | 399.97 | 400.00 | 387.03 | 387.28 | 2759730 |
2022-07-19 | 378.82 | 390.57 | 373.67 | 390.38 | 3023792 |
2022-07-20 | 390.66 | 397.48 | 385.67 | 395.22 | 1560459 |
2022-07-21 | 394.32 | 395.55 | 389.64 | 395.20 | 941017 |
2022-07-22 | 399.95 | 401.97 | 393.46 | 394.74 | 769437 |
2022-07-25 | 394.37 | 403.73 | 393.63 | 399.80 | 1038252 |
2022-07-26 | 400.18 | 402.98 | 396.57 | 396.81 | 992431 |
2022-07-27 | 397.79 | 399.25 | 394.00 | 398.54 | 838642 |
2022-07-28 | 399.15 | 406.77 | 396.14 | 406.08 | 1014819 |
2022-07-29 | 406.49 | 414.15 | 402.00 | 413.81 | 1493633 |
2022-08-01 | 418.24 | 428.50 | 416.64 | 419.28 | 1721893 |
2022-08-02 | 425.01 | 432.84 | 419.10 | 428.78 | 2453931 |
2022-08-03 | 427.27 | 431.76 | 419.64 | 429.30 | 1330652 |
2022-08-04 | 430.71 | 434.65 | 426.89 | 428.13 | 1126420 |
2022-08-05 | 425.26 | 427.84 | 419.53 | 426.41 | 932609 |
2022-08-08 | 427.50 | 429.37 | 421.68 | 423.86 | 815818 |
2022-08-09 | 426.95 | 431.88 | 425.70 | 428.55 | 747479 |
2022-08-10 | 430.07 | 432.25 | 426.34 | 429.99 | 1409345 |
2022-08-11 | 429.24 | 432.49 | 427.20 | 428.85 | 949367 |
2022-08-12 | 428.90 | 434.29 | 427.19 | 434.24 | 978009 |
2022-08-15 | 432.68 | 439.97 | 429.86 | 438.01 | 885044 |
2022-08-16 | 436.92 | 445.00 | 436.92 | 440.16 | 851050 |
2022-08-17 | 436.13 | 445.49 | 435.00 | 441.59 | 996600 |
2022-08-18 | 441.91 | 444.58 | 436.87 | 439.35 | 866540 |
2022-08-19 | 438.48 | 440.92 | 436.04 | 440.03 | 1013644 |
2022-08-22 | 438.51 | 441.64 | 431.84 | 432.33 | 1086763 |
2022-08-23 | 432.93 | 434.73 | 430.30 | 433.12 | 915242 |
2022-08-24 | 433.99 | 435.45 | 430.94 | 433.71 | 740243 |
2022-08-25 | 433.71 | 438.84 | 432.43 | 438.64 | 727686 |
2022-08-26 | 440.40 | 442.78 | 430.94 | 431.13 | 876348 |
2022-08-29 | 427.66 | 433.90 | 426.48 | 429.68 | 868264 |
2022-08-30 | 429.44 | 430.37 | 424.01 | 422.31 | 976123 |
2022-08-31 | 422.36 | 424.74 | 420.02 | 420.11 | 909298 |
2022-09-01 | 418.24 | 423.58 | 417.80 | 422.61 | 948908 |
2022-09-02 | 424.99 | 425.69 | 417.55 | 418.57 | 869980 |
2022-09-06 | 419.01 | 423.27 | 415.78 | 417.78 | 962529 |
2022-09-07 | 415.35 | 420.90 | 412.26 | 420.14 | 1255723 |
2022-09-08 | 419.57 | 421.07 | 414.77 | 419.65 | 1112677 |
2022-09-09 | 420.69 | 423.62 | 419.02 | 421.53 | 1284687 |
2022-09-12 | 421.00 | 421.49 | 417.50 | 418.64 | 1349659 |
2022-09-13 | 417.32 | 420.80 | 407.36 | 409.33 | 1621432 |
2022-09-14 | 410.19 | 418.40 | 408.30 | 416.63 | 1004293 |
2022-09-15 | 414.83 | 414.83 | 410.73 | 413.59 | 1189166 |
2022-09-16 | 411.25 | 415.77 | 410.01 | 414.29 | 2023341 |
2022-09-19 | 414.00 | 417.64 | 412.73 | 416.52 | 695575 |
2022-09-20 | 416.00 | 421.41 | 412.34 | 420.58 | 1112250 |
2022-09-22 | 419.83 | 424.72 | 413.00 | 422.08 | 1409886 |
2022-09-23 | 419.78 | 420.01 | 407.58 | 413.07 | 1874579 |
2022-09-26 | 411.69 | 412.21 | 406.51 | 407.65 | 1208273 |
2022-09-27 | 409.20 | 410.32 | 398.37 | 399.74 | 1052147 |
2022-09-28 | 397.20 | 402.09 | 391.10 | 400.00 | 1161708 |
2022-09-29 | 398.98 | 399.41 | 385.89 | 389.79 | 1127761 |
2022-09-30 | 381.63 | 389.90 | 381.55 | 386.29 | 1343719 |
2022-10-03 | 389.74 | 402.83 | 389.08 | 399.74 | 1273772 |
2022-10-04 | 403.11 | 407.84 | 399.83 | 406.11 | 1060128 |
2022-10-05 | 406.11 | 407.66 | 400.78 | 402.51 | 828365 |
2022-10-06 | 401.62 | 403.60 | 398.08 | 399.61 | 746670 |
2022-10-07 | 398.56 | 404.67 | 396.01 | 403.96 | 1124719 |
2022-10-10 | 407.59 | 418.63 | 406.15 | 409.99 | 1112472 |
2022-10-11 | 405.66 | 416.16 | 405.66 | 411.06 | 1013559 |
2022-10-12 | 406.93 | 408.90 | 397.14 | 397.42 | 921846 |
2022-10-13 | 393.00 | 407.05 | 391.22 | 405.96 | 1012657 |
2022-10-14 | 404.33 | 405.38 | 388.10 | 389.41 | 1370491 |
2022-10-17 | 393.00 | 400.61 | 392.15 | 397.31 | 1617203 |
2022-10-18 | 403.15 | 435.51 | 401.54 | 431.84 | 4588540 |
2022-10-19 | 433.97 | 447.57 | 430.35 | 439.96 | 2623664 |
2022-10-20 | 439.62 | 445.31 | 437.95 | 444.34 | 1781303 |
2022-10-21 | 443.72 | 454.69 | 440.15 | 454.61 | 1620175 |
2022-10-24 | 459.08 | 466.18 | 455.56 | 457.46 | 2013669 |
2022-10-25 | 454.05 | 463.54 | 452.19 | 460.15 | 1536954 |
2022-10-26 | 462.17 | 470.64 | 460.46 | 462.56 | 1554812 |
2022-10-27 | 464.58 | 474.18 | 464.40 | 471.93 | 1513809 |
2022-10-28 | 474.00 | 491.14 | 472.30 | 484.87 | 2045544 |
2022-10-31 | 480.45 | 488.23 | 479.43 | 486.68 | 1288421 |
2022-11-01 | 486.03 | 491.16 | 483.87 | 485.63 | 1229929 |
2022-11-02 | 484.54 | 488.88 | 481.50 | 482.06 | 1292138 |
2022-11-03 | 479.77 | 489.97 | 478.55 | 484.82 | 1291110 |
2022-11-04 | 485.16 | 486.50 | 472.57 | 481.67 | 1447171 |
2022-11-07 | 482.48 | 489.96 | 480.96 | 488.63 | 944759 |
2022-11-08 | 488.88 | 494.66 | 486.84 | 494.12 | 1220973 |
2022-11-09 | 489.75 | 492.44 | 484.24 | 485.18 | 1383237 |
2022-11-10 | 488.26 | 491.22 | 479.70 | 490.77 | 1601072 |
2022-11-11 | 480.74 | 483.83 | 462.61 | 463.86 | 3061838 |
2022-11-14 | 467.35 | 471.98 | 459.37 | 462.04 | 2286803 |
2022-11-15 | 465.84 | 474.99 | 458.05 | 467.25 | 3272823 |
2022-11-16 | 465.24 | 469.26 | 461.59 | 466.24 | 1022748 |
2022-11-17 | 465.00 | 474.78 | 464.26 | 472.77 | 1403073 |
2022-11-18 | 473.63 | 480.87 | 472.77 | 476.82 | 2160399 |
2022-11-21 | 478.49 | 483.96 | 478.23 | 480.94 | 1730774 |
2022-11-22 | 482.97 | 484.26 | 479.28 | 479.50 | 838407 |
2022-11-23 | 479.78 | 482.99 | 478.72 | 481.07 | 1020415 |
2022-11-25 | 484.30 | 484.50 | 481.42 | 483.46 | 321504 |
2022-11-28 | 480.11 | 485.24 | 480.00 | 483.21 | 939150 |
2022-11-29 | 483.10 | 485.10 | 481.74 | 481.10 | 802623 |
2022-11-30 | 480.00 | 485.95 | 477.73 | 485.19 | 1469962 |
2022-12-01 | 486.52 | 488.00 | 480.67 | 483.69 | 913652 |
2022-12-02 | 481.81 | 498.95 | 481.81 | 496.23 | 1744461 |
2022-12-05 | 490.87 | 494.98 | 488.32 | 490.67 | 1357208 |
2022-12-06 | 491.32 | 491.32 | 482.20 | 484.00 | 1076620 |
2022-12-07 | 484.30 | 489.24 | 480.48 | 481.20 | 999948 |
2022-12-08 | 485.26 | 488.81 | 481.55 | 485.38 | 762292 |
2022-12-09 | 485.64 | 490.36 | 483.21 | 483.58 | 856508 |
2022-12-12 | 484.95 | 487.17 | 482.50 | 486.32 | 1129195 |
2022-12-13 | 490.00 | 490.37 | 478.67 | 480.22 | 1731061 |
2022-12-14 | 481.19 | 488.27 | 480.14 | 485.19 | 1071788 |
2022-12-15 | 481.00 | 485.10 | 475.12 | 478.79 | 1067653 |
2022-12-16 | 475.63 | 482.61 | 473.67 | 481.79 | 2590742 |
2022-12-19 | 481.78 | 487.98 | 479.93 | 481.79 | 929944 |
2022-12-20 | 482.88 | 491.45 | 481.82 | 486.15 | 1014530 |
2022-12-21 | 487.88 | 490.57 | 485.69 | 487.65 | 988276 |
2022-12-22 | 486.50 | 486.82 | 473.95 | 479.30 | 1520980 |
2022-12-23 | 479.50 | 484.18 | 478.36 | 483.29 | 661647 |
2022-12-27 | 485.00 | 489.24 | 483.50 | 485.50 | 788966 |
2022-12-28 | 486.15 | 489.00 | 482.90 | 483.22 | 810358 |
2022-12-29 | 484.00 | 489.57 | 483.30 | 487.05 | 764234 |
2022-12-30 | 488.00 | 489.81 | 481.24 | 486.49 | 910037 |
2023-01-03 | 483.39 | 484.25 | 474.01 | 477.53 | 1657329 |
2023-01-04 | 473.25 | 479.70 | 469.30 | 476.50 | 1391458 |
2023-01-05 | 475.69 | 478.14 | 469.90 | 477.07 | 1210096 |
2023-01-06 | 480.00 | 488.00 | 465.77 | 473.24 | 1969440 |
2023-01-09 | 467.79 | 470.79 | 455.30 | 458.99 | 2376959 |
2023-01-10 | 462.18 | 465.47 | 456.90 | 462.29 | 1003543 |
2023-01-11 | 463.37 | 465.55 | 461.04 | 463.00 | 1056366 |
2023-01-12 | 462.99 | 465.88 | 459.19 | 461.74 | 936688 |
2023-01-13 | 446.50 | 453.71 | 444.74 | 449.83 | 2208772 |
2023-01-17 | 450.30 | 453.50 | 446.67 | 447.16 | 1753149 |
2023-01-18 | 447.16 | 448.23 | 440.65 | 441.27 | 1645124 |
2023-01-19 | 442.76 | 445.92 | 439.03 | 439.31 | 1470078 |
2023-01-20 | 441.34 | 443.35 | 437.62 | 443.28 | 1409967 |
2023-01-23 | 443.11 | 446.83 | 440.86 | 441.28 | 1739634 |
2023-01-24 | 442.17 | 450.96 | 437.69 | 449.23 | 2865003 |
2023-01-25 | 448.00 | 455.81 | 444.84 | 454.16 | 2352520 |
2023-01-26 | 455.35 | 463.76 | 452.83 | 459.81 | 2169006 |
2023-01-27 | 460.86 | 466.68 | 457.45 | 459.60 | 1587800 |
2023-01-30 | 462.00 | 466.70 | 459.90 | 460.59 | 1641993 |
2023-01-31 | 462.28 | 463.48 | 459.01 | 463.26 | 2062014 |
2023-02-01 | 462.51 | 465.28 | 459.80 | 462.25 | 1242598 |
2023-02-02 | 458.37 | 460.43 | 453.92 | 457.19 | 2104724 |
2023-02-03 | 459.27 | 462.60 | 454.94 | 459.08 | 1303069 |
2023-02-06 | 463.58 | 469.77 | 462.75 | 469.10 | 1393473 |
2023-02-07 | 472.55 | 472.99 | 463.15 | 468.33 | 1334786 |
2023-02-08 | 464.97 | 471.38 | 463.32 | 469.65 | 865028 |
2023-02-09 | 472.43 | 474.34 | 468.20 | 470.09 | 799047 |
2023-02-10 | 472.38 | 481.86 | 472.38 | 480.83 | 1436296 |
2023-02-13 | 485.19 | 489.50 | 480.10 | 481.97 | 1203050 |
2023-02-14 | 482.45 | 485.00 | 479.66 | 481.58 | 875679 |
2023-02-15 | 480.83 | 484.25 | 477.40 | 480.51 | 927174 |
2023-02-16 | 477.00 | 477.58 | 466.10 | 471.25 | 1939493 |
2023-02-17 | 471.79 | 475.66 | 470.84 | 475.63 | 1184204 |
2023-02-21 | 480.51 | 482.40 | 475.20 | 479.19 | 1379425 |
2023-02-22 | 478.81 | 481.67 | 477.47 | 479.53 | 900548 |
2023-02-23 | 480.00 | 483.09 | 475.53 | 479.08 | 917415 |
2023-02-24 | 479.46 | 481.80 | 477.30 | 480.40 | 1009522 |
2023-02-27 | 480.53 | 484.10 | 477.19 | 476.49 | 1149228 |
2023-02-28 | 477.04 | 478.53 | 471.82 | 474.26 | 1155631 |
2023-03-01 | 473.27 | 477.22 | 471.29 | 474.33 | 957722 |
2023-03-02 | 472.98 | 479.17 | 472.97 | 478.31 | 835810 |
2023-03-03 | 478.90 | 479.54 | 476.38 | 477.89 | 1060540 |
2023-03-06 | 476.82 | 481.80 | 476.82 | 480.17 | 905744 |
2023-03-07 | 481.50 | 485.09 | 478.00 | 478.66 | 1137895 |
2023-03-08 | 481.04 | 487.64 | 476.71 | 479.50 | 1253138 |
2023-03-09 | 483.00 | 483.26 | 474.61 | 475.85 | 1035072 |
2023-03-10 | 475.71 | 482.30 | 474.42 | 475.50 | 1335057 |
2023-03-13 | 471.87 | 478.90 | 470.80 | 477.33 | 1701202 |
2023-03-14 | 480.29 | 481.27 | 474.87 | 478.87 | 1761423 |
2023-03-15 | 475.00 | 475.13 | 464.57 | 473.31 | 2273507 |
2023-03-16 | 470.94 | 478.05 | 467.74 | 473.24 | 1633150 |
2023-03-17 | 474.12 | 474.92 | 463.29 | 465.87 | 6525176 |
2023-03-20 | 468.22 | 477.77 | 465.21 | 475.70 | 1515475 |
2023-03-21 | 478.87 | 479.25 | 471.30 | 474.76 | 1069059 |
2023-03-22 | 475.44 | 476.77 | 468.32 | 468.90 | 1261876 |
2023-03-23 | 468.63 | 470.95 | 466.50 | 467.90 | 1168501 |
2023-03-24 | 467.90 | 475.67 | 467.15 | 474.54 | 1126060 |
2023-03-27 | 477.11 | 477.56 | 472.41 | 473.39 | 1273024 |
2023-03-28 | 474.00 | 475.61 | 471.16 | 471.44 | 1076126 |
2023-03-29 | 471.26 | 474.30 | 470.68 | 474.19 | 1146490 |
2023-03-30 | 474.54 | 475.80 | 471.73 | 473.18 | 950392 |
2023-03-31 | 474.19 | 475.35 | 471.03 | 472.73 | 1409664 |
2023-04-03 | 473.00 | 487.90 | 472.75 | 486.62 | 1656866 |
2023-04-04 | 485.59 | 490.63 | 484.75 | 488.54 | 1081320 |
2023-04-05 | 488.00 | 493.83 | 487.03 | 489.99 | 1305943 |
2023-04-06 | 491.47 | 496.98 | 489.01 | 490.17 | 1093500 |
2023-04-10 | 491.77 | 498.42 | 491.77 | 496.75 | 1024500 |
2023-04-11 | 496.38 | 496.75 | 487.01 | 487.84 | 1224239 |
2023-04-12 | 482.80 | 491.25 | 481.69 | 488.10 | 1105640 |
2023-04-13 | 486.82 | 493.51 | 485.98 | 492.14 | 909542 |
2023-04-14 | 489.94 | 491.50 | 485.11 | 487.99 | 843217 |
2023-04-17 | 486.57 | 492.26 | 486.57 | 489.64 | 1287772 |
2023-04-18 | 499.00 | 508.10 | 498.00 | 501.41 | 2561788 |
2023-04-19 | 502.00 | 503.33 | 493.88 | 495.16 | 962227 |
2023-04-20 | 495.83 | 495.83 | 489.06 | 490.60 | 839984 |
2023-04-21 | 491.24 | 491.28 | 480.61 | 482.55 | 1382714 |
2023-04-24 | 482.39 | 483.53 | 478.72 | 480.92 | 955282 |
2023-04-25 | 480.70 | 480.92 | 475.56 | 475.58 | 839245 |
2023-04-26 | 473.95 | 473.95 | 459.60 | 461.62 | 1571857 |
2023-04-27 | 461.85 | 466.33 | 461.15 | 465.00 | 1491502 |
2023-04-28 | 464.82 | 466.16 | 462.40 | 464.45 | 1040270 |
2023-05-01 | 465.04 | 471.08 | 464.55 | 469.43 | 1524523 |
2023-05-02 | 468.38 | 468.53 | 457.25 | 458.89 | 1105493 |
2023-05-03 | 458.20 | 459.47 | 452.69 | 453.07 | 1116729 |
2023-05-04 | 453.66 | 454.04 | 446.21 | 451.93 | 962887 |
2023-05-05 | 452.69 | 457.10 | 452.08 | 455.54 | 930634 |
2023-05-08 | 456.49 | 458.30 | 450.07 | 450.96 | 808318 |
2023-05-09 | 452.90 | 453.91 | 450.10 | 452.04 | 623917 |
2023-05-10 | 452.81 | 453.29 | 448.71 | 453.15 | 851078 |
2023-05-11 | 450.58 | 452.22 | 448.54 | 450.69 | 645427 |
2023-05-12 | 452.80 | 453.87 | 447.80 | 450.79 | 696606 |
2023-05-15 | 450.79 | 453.35 | 449.42 | 451.92 | 668310 |
2023-05-16 | 452.09 | 452.44 | 447.66 | 447.73 | 569703 |
2023-05-17 | 450.00 | 458.41 | 449.94 | 457.30 | 1101942 |
2023-05-18 | 455.41 | 456.74 | 449.40 | 455.75 | 1456533 |
2023-05-19 | 457.03 | 458.27 | 452.86 | 454.49 | 804256 |
2023-05-22 | 454.00 | 457.37 | 451.59 | 454.72 | 628089 |
2023-05-23 | 452.11 | 456.40 | 450.00 | 452.63 | 1027289 |
2023-05-24 | 453.24 | 456.74 | 451.18 | 452.72 | 858759 |
2023-05-25 | 451.50 | 451.50 | 439.70 | 442.83 | 1205011 |
2023-05-26 | 442.86 | 451.77 | 442.10 | 448.45 | 1135533 |
2023-05-30 | 448.08 | 449.05 | 444.24 | 444.97 | 1163307 |
2023-05-31 | 444.62 | 445.93 | 443.00 | 444.01 | 1673655 |
2023-06-01 | 445.60 | 450.78 | 443.42 | 449.67 | 878675 |
2023-06-02 | 452.12 | 456.36 | 450.56 | 454.49 | 894658 |
2023-06-05 | 456.14 | 456.76 | 452.48 | 454.69 | 807333 |
2023-06-06 | 456.52 | 459.34 | 454.39 | 458.63 | 816865 |
2023-06-07 | 458.12 | 463.75 | 455.01 | 461.75 | 893317 |
2023-06-08 | 462.18 | 466.42 | 461.46 | 464.17 | 863512 |
2023-06-09 | 465.39 | 465.39 | 460.39 | 462.69 | 713249 |
2023-06-12 | 462.79 | 462.87 | 458.18 | 459.87 | 954660 |
2023-06-13 | 456.01 | 456.97 | 445.89 | 452.37 | 1486493 |
2023-06-14 | 451.41 | 453.42 | 448.57 | 452.55 | 945891 |
2023-06-15 | 454.00 | 458.51 | 453.92 | 455.95 | 892547 |
2023-06-16 | 457.73 | 461.77 | 456.60 | 459.17 | 1642807 |
2023-06-20 | 459.48 | 461.89 | 457.48 | 458.38 | 775250 |
2023-06-21 | 461.06 | 467.17 | 458.01 | 466.04 | 907074 |
2023-06-22 | 465.52 | 466.05 | 461.50 | 463.43 | 688681 |
2023-06-23 | 463.52 | 465.42 | 458.13 | 459.36 | 1348206 |
2023-06-26 | 455.94 | 456.16 | 446.68 | 452.80 | 997176 |
2023-06-27 | 452.79 | 455.63 | 452.42 | 453.15 | 671166 |
2023-06-28 | 453.58 | 453.76 | 447.46 | 449.66 | 848995 |
2023-06-29 | 449.92 | 457.53 | 448.78 | 457.44 | 684263 |
2023-06-30 | 459.24 | 462.67 | 456.79 | 460.38 | 982764 |
2023-07-03 | 460.00 | 463.33 | 457.55 | 462.58 | 385446 |
2023-07-05 | 461.57 | 463.35 | 458.94 | 462.76 | 625509 |
2023-07-06 | 463.00 | 463.00 | 459.34 | 461.64 | 675968 |
2023-07-07 | 460.00 | 461.89 | 458.10 | 458.71 | 642167 |
2023-07-10 | 458.50 | 462.59 | 458.05 | 460.38 | 718374 |
2023-07-11 | 461.27 | 467.10 | 459.79 | 466.29 | 709253 |
2023-07-12 | 467.20 | 467.22 | 461.12 | 461.96 | 1067254 |
2023-07-13 | 461.00 | 467.44 | 460.33 | 466.38 | 821864 |
2023-07-14 | 466.00 | 466.52 | 462.36 | 464.31 | 933202 |
2023-07-17 | 466.29 | 473.99 | 465.62 | 469.97 | 1890261 |
2023-07-18 | 474.37 | 479.50 | 454.28 | 455.70 | 3122613 |
2023-07-19 | 457.00 | 459.28 | 448.11 | 451.51 | 2141500 |
2023-07-20 | 452.63 | 458.20 | 452.00 | 456.01 | 1354029 |
2023-07-21 | 454.81 | 456.94 | 453.35 | 454.76 | 934414 |
2023-07-24 | 456.00 | 457.95 | 454.04 | 456.80 | 892432 |
2023-07-25 | 452.43 | 454.76 | 447.42 | 454.15 | 1207812 |
2023-07-26 | 454.33 | 457.05 | 451.87 | 452.81 | 1322292 |
2023-07-27 | 451.50 | 452.42 | 445.32 | 448.64 | 1603778 |
2023-07-28 | 448.00 | 450.65 | 446.49 | 449.00 | 1163175 |
2023-07-31 | 449.71 | 449.71 | 444.63 | 446.37 | 1806448 |
2023-08-01 | 447.03 | 453.12 | 446.90 | 451.28 | 1048012 |
2023-08-02 | 451.28 | 453.13 | 447.91 | 448.56 | 905975 |
2023-08-03 | 447.32 | 450.20 | 445.98 | 447.92 | 1240780 |
2023-08-04 | 448.58 | 450.29 | 445.31 | 445.72 | 846951 |
2023-08-07 | 447.32 | 450.47 | 446.28 | 449.78 | 746803 |
2023-08-08 | 449.00 | 450.51 | 447.57 | 449.47 | 791637 |
2023-08-09 | 450.08 | 454.05 | 449.99 | 452.81 | 1211810 |
2023-08-10 | 452.00 | 453.97 | 449.26 | 450.05 | 688916 |
2023-08-11 | 451.18 | 454.09 | 450.52 | 454.05 | 690706 |
2023-08-14 | 454.59 | 455.61 | 449.66 | 450.08 | 752307 |
2023-08-15 | 448.00 | 450.00 | 443.28 | 443.58 | 725274 |
2023-08-16 | 442.86 | 447.03 | 442.30 | 445.13 | 821965 |
2023-08-17 | 446.64 | 450.22 | 446.44 | 446.68 | 635778 |
2023-08-18 | 445.42 | 455.37 | 445.38 | 450.06 | 1075714 |
2023-08-21 | 449.84 | 453.03 | 449.00 | 451.49 | 573502 |
2023-08-22 | 451.74 | 453.89 | 450.46 | 452.94 | 671893 |
2023-08-23 | 454.58 | 454.89 | 452.09 | 454.57 | 1043311 |
2023-08-24 | 453.26 | 457.67 | 452.44 | 452.55 | 697790 |
2023-08-25 | 455.26 | 455.26 | 449.06 | 451.09 | 785305 |
2023-08-28 | 450.81 | 453.33 | 450.27 | 452.32 | 641013 |
2023-08-29 | 452.32 | 453.26 | 444.49 | 448.40 | 1053749 |
2023-08-30 | 449.44 | 455.92 | 448.49 | 449.41 | 876092 |
2023-08-31 | 450.82 | 453.62 | 448.14 | 448.35 | 826499 |
2023-09-01 | 450.32 | 451.89 | 447.78 | 448.18 | 668746 |
2023-09-05 | 448.00 | 448.33 | 445.05 | 445.19 | 854110 |
2023-09-06 | 440.24 | 441.34 | 423.66 | 423.94 | 2547965 |
2023-09-07 | 424.00 | 427.78 | 422.00 | 425.94 | 1195778 |
2023-09-08 | 426.33 | 426.44 | 422.25 | 423.09 | 1162522 |
2023-09-11 | 422.22 | 422.73 | 416.52 | 420.66 | 1618480 |
2023-09-12 | 419.54 | 420.11 | 415.94 | 417.83 | 1307739 |
2023-09-13 | 419.82 | 422.25 | 418.58 | 420.99 | 971568 |
2023-09-14 | 420.73 | 426.66 | 420.73 | 425.89 | 992409 |
2023-09-15 | 423.91 | 428.88 | 423.71 | 424.05 | 1681583 |
2023-09-18 | 427.66 | 431.45 | 426.60 | 429.86 | 951207 |
2023-09-19 | 430.25 | 431.08 | 425.06 | 425.31 | 862437 |
2023-09-20 | 426.95 | 430.85 | 426.67 | 426.95 | 1044263 |
2023-09-21 | 425.73 | 426.61 | 417.19 | 417.54 | 1669759 |
2023-09-22 | 415.94 | 417.50 | 413.23 | 413.65 | 1453371 |
2023-09-25 | 413.23 | 413.95 | 411.51 | 412.90 | 748376 |
2023-09-26 | 410.63 | 411.27 | 407.75 | 408.75 | 1107966 |
2023-09-27 | 409.18 | 410.00 | 405.72 | 408.72 | 1317558 |
2023-09-28 | 409.90 | 412.86 | 408.82 | 410.96 | 819809 |
2023-09-29 | 410.96 | 411.45 | 407.59 | 408.96 | 764063 |
2023-10-02 | 408.96 | 410.99 | 405.89 | 407.82 | 733257 |
2023-10-03 | 407.39 | 407.50 | 402.59 | 403.83 | 899181 |
2023-10-04 | 400.66 | 402.00 | 397.11 | 401.33 | 1243459 |
2023-10-05 | 400.96 | 401.43 | 394.62 | 397.35 | 1162794 |
2023-10-06 | 395.40 | 402.42 | 393.77 | 400.73 | 1135594 |
2023-10-09 | 428.72 | 436.60 | 423.39 | 436.53 | 5343747 |
2023-10-10 | 441.52 | 442.62 | 432.53 | 435.10 | 2626166 |
2023-10-11 | 434.72 | 438.80 | 433.30 | 436.65 | 1419534 |
2023-10-12 | 438.05 | 439.09 | 430.11 | 434.14 | 1122110 |
2023-10-13 | 438.53 | 443.12 | 434.67 | 441.06 | 1520907 |
2023-10-16 | 439.42 | 443.50 | 434.39 | 440.41 | 1931317 |
2023-10-17 | 436.56 | 452.79 | 435.13 | 441.13 | 3103947 |
2023-10-18 | 443.31 | 447.89 | 440.27 | 446.07 | 2024122 |
2023-10-19 | 443.66 | 449.67 | 442.19 | 449.18 | 2012401 |
2023-10-20 | 451.37 | 452.60 | 444.01 | 444.17 | 1715061 |
2023-10-23 | 444.21 | 452.06 | 443.49 | 446.16 | 1502365 |
2023-10-24 | 449.13 | 450.61 | 440.34 | 440.90 | 1367136 |
2023-10-25 | 444.34 | 449.38 | 443.68 | 447.69 | 1228868 |
2023-10-26 | 448.01 | 451.09 | 443.68 | 445.97 | 1432131 |
2023-10-27 | 443.42 | 447.66 | 440.24 | 443.39 | 1288649 |
2023-10-30 | 444.42 | 446.86 | 442.80 | 445.84 | 948802 |
2023-10-31 | 447.30 | 455.13 | 445.41 | 454.64 | 1418804 |
2023-11-01 | 456.33 | 456.70 | 451.46 | 452.38 | 1267032 |
2023-11-02 | 450.75 | 458.22 | 450.75 | 458.04 | 1242239 |
2023-11-03 | 455.11 | 457.76 | 451.13 | 453.34 | 1365625 |
2023-11-06 | 454.84 | 454.84 | 450.64 | 451.16 | 1440995 |
2023-11-07 | 453.16 | 453.16 | 449.69 | 450.15 | 1220143 |
2023-11-08 | 450.15 | 451.77 | 444.03 | 444.66 | 1386408 |
2023-11-09 | 445.41 | 445.61 | 439.68 | 442.46 | 1775623 |
2023-11-10 | 444.01 | 445.83 | 440.97 | 444.87 | 1525619 |
2023-11-13 | 445.00 | 448.57 | 443.29 | 445.03 | 1003947 |
2023-11-14 | 443.00 | 446.73 | 441.86 | 444.22 | 1336811 |
2023-11-15 | 443.47 | 448.01 | 443.47 | 445.14 | 1098462 |
2023-11-16 | 445.80 | 447.67 | 443.55 | 445.59 | 912979 |
2023-11-17 | 446.64 | 447.23 | 444.22 | 444.68 | 898624 |
2023-11-20 | 444.03 | 445.59 | 440.76 | 443.81 | 982113 |
2023-11-21 | 445.00 | 448.57 | 444.16 | 448.15 | 1177877 |
2023-11-22 | 447.50 | 451.70 | 447.50 | 450.40 | 833765 |
2023-11-24 | 451.69 | 452.59 | 449.74 | 452.01 | 326644 |
2023-11-27 | 451.86 | 452.83 | 445.43 | 445.49 | 1497004 |
2023-11-28 | 447.86 | 450.88 | 446.00 | 448.27 | 1124950 |
2023-11-29 | 449.54 | 449.54 | 443.91 | 441.86 | 1272912 |
2023-11-30 | 443.00 | 447.86 | 442.51 | 447.77 | 1514694 |
2023-12-01 | 448.40 | 450.66 | 448.15 | 449.41 | 856928 |
2023-12-04 | 447.37 | 450.96 | 446.11 | 450.69 | 1265775 |
2023-12-05 | 450.29 | 450.64 | 445.90 | 446.24 | 1055774 |
2023-12-06 | 445.50 | 450.44 | 445.50 | 449.41 | 864227 |
2023-12-07 | 450.42 | 451.39 | 446.29 | 447.11 | 861191 |
2023-12-08 | 448.57 | 450.53 | 447.46 | 448.02 | 761176 |
2023-12-11 | 451.88 | 453.26 | 449.51 | 451.26 | 1021581 |
2023-12-12 | 451.68 | 453.75 | 450.37 | 451.63 | 1008242 |
2023-12-13 | 452.95 | 454.19 | 450.50 | 451.44 | 1300265 |
2023-12-14 | 450.51 | 450.87 | 441.44 | 445.27 | 1891203 |
2023-12-15 | 441.00 | 444.55 | 438.71 | 441.81 | 3973469 |
2023-12-18 | 442.71 | 447.26 | 442.27 | 446.91 | 1197385 |
2023-12-19 | 447.68 | 448.59 | 446.15 | 447.79 | 695031 |
2023-12-20 | 448.04 | 448.55 | 442.57 | 442.60 | 1306864 |
2023-12-21 | 444.24 | 448.10 | 444.22 | 448.02 | 637239 |
2023-12-22 | 450.00 | 451.74 | 448.11 | 448.22 | 623775 |
2023-12-26 | 448.15 | 451.44 | 447.82 | 450.18 | 516985 |
2023-12-27 | 448.55 | 451.02 | 448.41 | 448.97 | 699955 |
2023-12-28 | 448.97 | 451.83 | 448.46 | 451.23 | 741854 |
2023-12-29 | 452.00 | 453.50 | 451.15 | 453.24 | 832537 |
2024-01-02 | 454.30 | 462.05 | 454.30 | 456.12 | 1206678 |
2024-01-03 | 458.79 | 464.10 | 457.81 | 459.12 | 1174302 |
2024-01-04 | 462.31 | 463.95 | 457.77 | 457.87 | 1087809 |
2024-01-05 | 460.04 | 460.11 | 453.27 | 456.50 | 705324 |
2024-01-08 | 454.41 | 458.69 | 453.53 | 458.60 | 716216 |
2024-01-09 | 458.55 | 458.61 | 453.27 | 456.29 | 733045 |
2024-01-10 | 456.20 | 459.66 | 454.78 | 455.40 | 666085 |
2024-01-11 | 456.56 | 457.80 | 449.36 | 453.13 | 784784 |
2024-01-12 | 457.37 | 463.38 | 456.53 | 463.18 | 966475 |
2024-01-16 | 466.27 | 466.27 | 456.36 | 457.84 | 814920 |
2024-01-17 | 457.67 | 462.79 | 455.08 | 456.47 | 920830 |
2024-01-18 | 456.10 | 459.98 | 453.54 | 459.57 | 780470 |
2024-01-19 | 460.56 | 460.85 | 455.96 | 457.76 | 866575 |
2024-01-22 | 457.59 | 460.83 | 455.44 | 458.76 | 1216791 |
2024-01-23 | 458.59 | 459.00 | 433.89 | 439.67 | 3613453 |
2024-01-24 | 439.52 | 443.20 | 431.55 | 431.65 | 1768872 |
2024-01-25 | 430.00 | 433.94 | 425.75 | 431.04 | 1813860 |
2024-01-26 | 431.97 | 433.42 | 426.71 | 429.91 | 1260544 |
2024-01-29 | 431.00 | 432.03 | 425.57 | 428.01 | 1903320 |
2024-01-30 | 431.27 | 431.85 | 427.78 | 431.68 | 1016375 |
2024-01-31 | 432.35 | 433.72 | 429.06 | 429.41 | 1120062 |
2024-02-01 | 430.23 | 431.77 | 426.70 | 429.77 | 1175196 |
2024-02-02 | 428.14 | 428.90 | 424.38 | 425.97 | 973880 |
2024-02-05 | 424.00 | 424.37 | 419.83 | 421.70 | 1379621 |
2024-02-06 | 421.98 | 429.02 | 420.36 | 426.95 | 1065843 |
2024-02-07 | 426.54 | 430.29 | 426.54 | 430.10 | 980872 |
2024-02-08 | 429.36 | 429.75 | 425.73 | 427.00 | 972223 |
2024-02-09 | 427.53 | 427.67 | 424.47 | 426.50 | 1038785 |
2024-02-12 | 426.75 | 430.55 | 426.00 | 428.07 | 1007277 |
2024-02-13 | 429.34 | 431.90 | 423.24 | 426.52 | 1089533 |
2024-02-14 | 427.68 | 428.50 | 413.92 | 418.19 | 2503797 |
2024-02-15 | 418.58 | 423.35 | 418.58 | 423.12 | 1136780 |
2024-02-16 | 423.12 | 425.16 | 422.54 | 424.07 | 805983 |
2024-02-20 | 425.19 | 428.29 | 423.77 | 424.27 | 1364125 |
2024-02-21 | 426.21 | 428.22 | 424.37 | 427.55 | 970022 |
2024-02-22 | 425.09 | 429.48 | 423.83 | 428.89 | 1236978 |
2024-02-23 | 428.87 | 431.43 | 428.20 | 431.12 | 842229 |
2024-02-26 | 431.50 | 432.45 | 426.79 | 429.18 | 980642 |
2024-02-27 | 428.68 | 431.23 | 426.50 | 430.43 | 886991 |
2024-02-28 | 431.88 | 435.02 | 430.84 | 429.33 | 1029529 |
2024-02-29 | 429.33 | 430.75 | 427.56 | 428.24 | 1503319 |
2024-03-01 | 427.90 | 428.91 | 424.00 | 426.46 | 1059046 |
2024-03-04 | 428.57 | 433.88 | 426.95 | 431.94 | 1271868 |
2024-03-05 | 433.74 | 436.01 | 429.76 | 431.98 | 1038169 |
2024-03-06 | 431.98 | 433.81 | 430.92 | 433.48 | 775393 |
2024-03-07 | 434.00 | 435.58 | 429.48 | 429.99 | 1086001 |
2024-03-08 | 428.50 | 432.98 | 427.57 | 432.90 | 763168 |
2024-03-11 | 434.31 | 436.01 | 432.60 | 434.75 | 950995 |
2024-03-12 | 432.92 | 435.78 | 432.35 | 434.91 | 825086 |
2024-03-13 | 435.71 | 437.79 | 433.74 | 434.60 | 987112 |
2024-03-14 | 436.36 | 437.61 | 433.30 | 435.77 | 1153598 |
2024-03-15 | 433.15 | 438.21 | 433.15 | 435.82 | 5151336 |
2024-03-18 | 435.82 | 436.09 | 431.68 | 433.20 | 965427 |
2024-03-19 | 435.25 | 437.29 | 433.98 | 437.19 | 898856 |
2024-03-20 | 437.03 | 440.96 | 436.56 | 440.41 | 844995 |
2024-03-21 | 441.36 | 443.89 | 439.33 | 443.16 | 912244 |
2024-03-22 | 444.50 | 446.25 | 443.67 | 445.88 | 1008295 |
2024-03-25 | 447.86 | 448.55 | 444.81 | 446.31 | 775124 |
2024-03-26 | 446.50 | 448.62 | 445.86 | 445.99 | 766716 |
2024-03-27 | 447.88 | 457.11 | 447.86 | 456.78 | 1277694 |
2024-03-28 | 456.80 | 457.11 | 453.95 | 454.87 | 1119541 |
2024-04-01 | 454.14 | 455.36 | 451.22 | 452.79 | 717234 |
2024-04-02 | 453.63 | 455.69 | 452.56 | 453.24 | 837966 |
2024-04-03 | 452.92 | 454.15 | 447.59 | 447.90 | 758767 |
2024-04-04 | 450.26 | 455.98 | 447.15 | 454.04 | 1398347 |
2024-04-05 | 452.41 | 455.57 | 449.85 | 455.38 | 892120 |
2024-04-08 | 456.00 | 457.00 | 452.27 | 452.38 | 751180 |
2024-04-09 | 448.69 | 452.06 | 446.18 | 447.57 | 842962 |
2024-04-10 | 444.69 | 452.61 | 442.84 | 451.71 | 1247755 |
2024-04-11 | 451.50 | 453.75 | 448.95 | 452.32 | 942782 |
2024-04-12 | 454.11 | 457.98 | 450.11 | 450.40 | 1251154 |
2024-04-15 | 458.99 | 459.30 | 451.63 | 453.08 | 2442119 |
2024-04-16 | 454.71 | 458.85 | 453.63 | 454.31 | 1452309 |
2024-04-17 | 456.71 | 457.24 | 451.73 | 456.05 | 848290 |
2024-04-18 | 454.84 | 458.05 | 454.27 | 456.09 | 715044 |
2024-04-19 | 457.80 | 465.36 | 457.28 | 463.87 | 1388020 |
2024-04-22 | 465.23 | 469.54 | 460.41 | 461.33 | 1820925 |
2024-04-23 | 466.11 | 473.54 | 457.66 | 460.08 | 1789487 |
2024-04-24 | 462.70 | 463.69 | 456.06 | 459.14 | 1018853 |
2024-04-25 | 457.95 | 465.60 | 457.53 | 464.78 | 927710 |
2024-04-26 | 463.90 | 466.00 | 459.17 | 461.29 | 857964 |
2024-04-29 | 461.99 | 467.65 | 461.96 | 467.55 | 951555 |
2024-04-30 | 467.08 | 467.98 | 463.62 | 464.93 | 711757 |
2024-05-01 | 462.61 | 465.40 | 460.56 | 461.73 | 995050 |
2024-05-02 | 461.10 | 463.60 | 459.00 | 463.20 | 1011394 |
2024-05-03 | 462.93 | 462.93 | 457.17 | 461.91 | 910781 |
2024-05-06 | 463.16 | 463.50 | 460.18 | 462.78 | 796391 |
2024-05-07 | 464.00 | 466.81 | 463.16 | 466.68 | 723436 |
2024-05-08 | 467.50 | 468.00 | 463.78 | 466.16 | 599051 |
2024-05-09 | 466.08 | 468.76 | 465.21 | 468.39 | 595046 |
2024-05-10 | 469.00 | 470.62 | 467.98 | 468.88 | 482564 |
2024-05-13 | 469.88 | 472.35 | 469.50 | 470.56 | 634358 |
2024-05-14 | 471.11 | 471.11 | 466.80 | 467.18 | 565691 |
2024-05-15 | 466.28 | 467.40 | 463.51 | 464.08 | 804062 |
2024-05-16 | 463.60 | 468.32 | 453.00 | 464.83 | 1130786 |
2024-05-17 | 465.84 | 467.00 | 463.15 | 466.20 | 677219 |
2024-05-20 | 467.77 | 468.77 | 464.92 | 467.08 | 735291 |
2024-05-21 | 468.00 | 469.12 | 466.84 | 468.31 | 558976 |
2024-05-22 | 467.47 | 469.90 | 466.78 | 469.71 | 548809 |
2024-05-23 | 468.09 | 469.68 | 466.23 | 467.08 | 866955 |
2024-05-24 | 467.67 | 468.66 | 465.47 | 467.35 | 513802 |
2024-05-28 | 465.61 | 466.00 | 457.25 | 458.48 | 1150758 |
2024-05-29 | 455.98 | 456.00 | 451.80 | 452.72 | 1267964 |
2024-05-30 | 455.00 | 462.94 | 455.00 | 460.94 | 1173703 |
2024-05-31 | 460.90 | 470.36 | 459.49 | 467.19 | 1651560 |
2024-06-03 | 466.00 | 470.52 | 465.01 | 467.60 | 990132 |
2024-06-04 | 467.51 | 470.16 | 466.16 | 468.89 | 845778 |
2024-06-05 | 468.42 | 468.85 | 463.62 | 465.23 | 915412 |
2024-06-06 | 465.23 | 469.79 | 464.35 | 468.62 | 768313 |
2024-06-07 | 468.81 | 475.29 | 468.62 | 470.13 | 1042800 |
2024-06-10 | 470.75 | 470.75 | 465.76 | 467.46 | 900460 |
2024-06-11 | 465.68 | 466.58 | 462.58 | 462.80 | 908416 |
2024-06-12 | 462.30 | 463.23 | 457.67 | 459.11 | 1026596 |
2024-06-13 | 458.64 | 459.75 | 456.01 | 458.56 | 742025 |
2024-06-14 | 456.50 | 458.56 | 454.44 | 458.34 | 702880 |
2024-06-17 | 457.75 | 459.19 | 456.31 | 459.01 | 669784 |
2024-06-18 | 459.80 | 460.70 | 457.39 | 460.00 | 658084 |
2024-06-20 | 460.00 | 467.49 | 459.16 | 466.34 | 1041412 |
2024-06-21 | 467.15 | 469.80 | 463.65 | 467.60 | 3365244 |
2024-06-24 | 468.96 | 475.69 | 467.82 | 471.51 | 1031607 |
2024-06-25 | 470.82 | 471.62 | 466.66 | 468.07 | 715816 |
2024-06-26 | 467.00 | 468.10 | 463.72 | 466.99 | 932061 |
2024-06-27 | 468.88 | 468.88 | 465.31 | 467.13 | 871215 |
2024-06-28 | 470.05 | 471.75 | 464.87 | 467.10 | 3472549 |
2024-07-01 | 470.77 | 471.68 | 464.76 | 466.44 | 562562 |
2024-07-02 | 465.60 | 466.67 | 464.02 | 465.70 | 502492 |
2024-07-03 | 465.49 | 466.47 | 464.13 | 466.03 | 313283 |
2024-07-05 | 464.98 | 465.00 | 459.69 | 462.16 | 631595 |
2024-07-08 | 462.68 | 464.57 | 461.12 | 461.76 | 447867 |
2024-07-09 | 461.70 | 462.62 | 459.76 | 460.30 | 537209 |
2024-07-10 | 460.37 | 461.39 | 457.25 | 461.01 | 655973 |
2024-07-11 | 459.92 | 465.77 | 456.11 | 460.38 | 1132976 |
2024-07-12 | 462.36 | 464.90 | 459.53 | 463.73 | 579436 |
2024-07-15 | 466.71 | 467.25 | 462.78 | 463.88 | 783092 |
2024-07-16 | 463.75 | 469.19 | 463.75 | 468.58 | 736547 |
2024-07-17 | 470.00 | 476.78 | 469.70 | 476.07 | 1123060 |
2024-07-18 | 474.50 | 480.86 | 473.02 | 476.00 | 981061 |
2024-07-19 | 479.54 | 479.54 | 472.81 | 474.92 | 889361 |
2024-07-22 | 475.00 | 476.13 | 472.85 | 474.59 | 881562 |
2024-07-23 | 488.84 | 501.77 | 482.86 | 501.29 | 2579132 |
2024-07-24 | 505.00 | 519.59 | 501.41 | 515.20 | 2580066 |
2024-07-25 | 515.00 | 526.69 | 512.87 | 521.40 | 1923901 |
2024-07-26 | 522.29 | 528.64 | 520.01 | 524.80 | 1141310 |
2024-07-29 | 523.00 | 529.46 | 519.26 | 527.64 | 961345 |
2024-07-30 | 527.95 | 538.46 | 525.03 | 537.66 | 1234234 |
2024-07-31 | 543.00 | 547.00 | 538.18 | 541.92 | 1481529 |
2024-08-01 | 544.04 | 549.12 | 540.69 | 548.86 | 1271748 |
2024-08-02 | 551.12 | 561.12 | 541.39 | 548.77 | 1484756 |
2024-08-05 | 553.16 | 562.60 | 538.24 | 545.38 | 1683773 |
2024-08-06 | 545.98 | 549.48 | 541.14 | 541.56 | 1033745 |
2024-08-07 | 539.87 | 552.17 | 536.74 | 548.51 | 1306584 |
2024-08-08 | 545.51 | 553.69 | 543.69 | 551.62 | 846337 |
2024-08-09 | 552.16 | 553.61 | 548.13 | 551.58 | 825286 |
2024-08-12 | 551.07 | 557.56 | 550.40 | 556.91 | 793920 |
2024-08-13 | 556.90 | 559.69 | 552.31 | 559.42 | 793610 |
2024-08-14 | 558.08 | 564.22 | 557.00 | 563.22 | 796727 |
2024-08-15 | 561.80 | 564.08 | 558.83 | 560.29 | 974590 |
2024-08-16 | 561.30 | 562.43 | 557.00 | 560.13 | 912022 |
2024-08-19 | 555.32 | 562.76 | 555.25 | 558.39 | 709735 |
2024-08-20 | 557.97 | 558.90 | 550.96 | 557.01 | 972254 |
2024-08-21 | 558.38 | 559.99 | 553.31 | 553.76 | 883062 |
2024-08-22 | 554.18 | 558.18 | 553.27 | 557.03 | 774578 |
2024-08-23 | 558.00 | 558.87 | 552.78 | 555.01 | 870355 |
LMT Dividend History
Discover the detailed dividend history for LMT. This section provides an overview of the dividends distributed by Lockheed Martin Corp over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
LMT Stock Split History
Explore the stock split history for LMT. In this section, you will find detailed records of all stock splits undertaken by Lockheed Martin Corp. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
LMT Historical Prices
Analyze the historical prices for LMT. This section offers a comprehensive view of Lockheed Martin Corp's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.