Historical Prices for NSC
Summary
183.09
52-Week Low (2023-10-25)
263.66
52-Week High (2024-03-13)
299.20
All-Time High (2021-12-31)
240.65
Current Price (2024-08-23)
Summary
NSC Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for NSC'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 NSC's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1992-11-16 | 8.80 | 8.81 | 8.72 | 8.76 | 398290 |
1992-11-17 | 8.78 | 8.78 | 8.55 | 8.61 | 770924 |
1992-11-18 | 8.61 | 8.74 | 8.61 | 8.68 | 872862 |
1992-11-19 | 8.68 | 8.81 | 8.67 | 8.80 | 1158414 |
1992-11-20 | 8.94 | 9.17 | 8.85 | 9.07 | 2495049 |
1992-11-23 | 9.07 | 9.11 | 9.02 | 9.09 | 871512 |
1992-11-24 | 9.09 | 9.35 | 9.07 | 9.28 | 1876682 |
1992-11-25 | 9.28 | 9.35 | 9.26 | 9.30 | 702067 |
1992-11-27 | 9.33 | 9.41 | 9.30 | 9.39 | 395590 |
1992-11-30 | 9.33 | 9.33 | 9.13 | 9.26 | 1374435 |
1992-12-01 | 9.26 | 9.46 | 9.24 | 9.46 | 1803100 |
1992-12-02 | 9.44 | 9.46 | 9.31 | 9.35 | 1059851 |
1992-12-03 | 9.33 | 9.39 | 9.22 | 9.24 | 1110483 |
1992-12-04 | 9.28 | 9.30 | 9.13 | 9.13 | 594729 |
1992-12-07 | 9.13 | 9.26 | 9.07 | 9.26 | 910662 |
1992-12-08 | 9.24 | 9.31 | 9.11 | 9.31 | 1541855 |
1992-12-09 | 9.31 | 9.33 | 9.28 | 9.31 | 1080108 |
1992-12-10 | 9.24 | 9.33 | 9.17 | 9.33 | 963319 |
1992-12-11 | 9.30 | 9.33 | 9.26 | 9.31 | 802656 |
1992-12-14 | 9.31 | 9.35 | 9.20 | 9.20 | 712192 |
1992-12-15 | 9.17 | 9.33 | 9.17 | 9.22 | 1021376 |
1992-12-16 | 9.17 | 9.30 | 9.15 | 9.20 | 1367685 |
1992-12-17 | 9.22 | 9.48 | 9.22 | 9.37 | 1932714 |
1992-12-18 | 9.39 | 9.55 | 9.37 | 9.55 | 3338205 |
1992-12-21 | 9.55 | 9.55 | 9.35 | 9.39 | 1048376 |
1992-12-22 | 9.39 | 9.44 | 9.30 | 9.41 | 841806 |
1992-12-23 | 9.42 | 9.52 | 9.39 | 9.46 | 1690368 |
1992-12-24 | 9.48 | 9.50 | 9.33 | 9.33 | 270027 |
1992-12-28 | 9.26 | 9.39 | 9.26 | 9.35 | 528572 |
1992-12-29 | 9.35 | 9.41 | 9.28 | 9.28 | 916737 |
1992-12-30 | 9.35 | 9.37 | 9.30 | 9.33 | 1030826 |
1992-12-31 | 9.33 | 9.33 | 9.07 | 9.07 | 602835 |
1993-01-04 | 9.18 | 9.24 | 9.13 | 9.24 | 945769 |
1993-01-05 | 9.24 | 9.35 | 9.20 | 9.33 | 1389285 |
1993-01-06 | 9.33 | 9.46 | 9.33 | 9.44 | 748649 |
1993-01-07 | 9.46 | 9.55 | 9.31 | 9.33 | 1918539 |
1993-01-08 | 9.33 | 9.41 | 9.28 | 9.37 | 1635687 |
1993-01-11 | 9.37 | 9.54 | 9.33 | 9.33 | 1416966 |
1993-01-12 | 9.30 | 9.46 | 9.22 | 9.46 | 1367685 |
1993-01-13 | 9.37 | 9.41 | 9.28 | 9.33 | 1788250 |
1993-01-14 | 9.33 | 9.37 | 9.30 | 9.37 | 1725468 |
1993-01-15 | 9.37 | 9.50 | 9.31 | 9.44 | 2391086 |
1993-01-18 | 9.42 | 9.42 | 9.35 | 9.42 | 545454 |
1993-01-19 | 9.33 | 9.37 | 9.30 | 9.30 | 1042301 |
1993-01-20 | 9.30 | 9.31 | 8.98 | 9.02 | 1599905 |
1993-01-21 | 9.00 | 9.02 | 8.91 | 9.02 | 1590455 |
1993-01-22 | 9.02 | 9.05 | 8.83 | 9.02 | 2278347 |
1993-01-25 | 9.02 | 9.02 | 8.87 | 8.94 | 1113858 |
1993-01-26 | 9.07 | 9.11 | 9.02 | 9.04 | 2098784 |
1993-01-27 | 8.85 | 9.04 | 8.85 | 9.00 | 1712643 |
1993-01-28 | 8.96 | 9.18 | 8.96 | 9.18 | 1410891 |
1993-01-29 | 9.20 | 9.35 | 9.20 | 9.35 | 1013951 |
1993-02-01 | 9.31 | 9.42 | 9.31 | 9.41 | 1304228 |
1993-02-02 | 9.37 | 9.52 | 9.33 | 9.42 | 1581680 |
1993-02-03 | 9.42 | 9.59 | 9.42 | 9.59 | 2360036 |
1993-02-04 | 9.55 | 9.81 | 9.55 | 9.72 | 1944189 |
1993-02-05 | 9.67 | 9.80 | 9.63 | 9.72 | 1934739 |
1993-02-08 | 9.72 | 9.72 | 9.63 | 9.63 | 1032176 |
1993-02-09 | 9.59 | 9.59 | 9.39 | 9.42 | 955894 |
1993-02-10 | 9.41 | 9.55 | 9.41 | 9.55 | 1198239 |
1993-02-11 | 9.55 | 9.74 | 9.55 | 9.68 | 1279253 |
1993-02-12 | 9.68 | 9.83 | 9.68 | 9.78 | 2088659 |
1993-02-16 | 9.74 | 9.74 | 9.39 | 9.42 | 1950945 |
1993-02-17 | 9.41 | 9.48 | 9.30 | 9.31 | 1477048 |
1993-02-18 | 9.42 | 9.48 | 9.28 | 9.33 | 1349460 |
1993-02-19 | 9.35 | 9.52 | 9.33 | 9.52 | 2016427 |
1993-02-22 | 9.48 | 9.54 | 9.35 | 9.41 | 2028577 |
1993-02-23 | 9.44 | 9.44 | 9.28 | 9.35 | 1574255 |
1993-02-24 | 9.20 | 9.61 | 9.20 | 9.61 | 1607330 |
1993-02-25 | 9.65 | 9.65 | 9.48 | 9.54 | 1573580 |
1993-02-26 | 9.54 | 9.54 | 9.39 | 9.52 | 1520923 |
1993-03-01 | 9.52 | 9.52 | 9.33 | 9.33 | 1287353 |
1993-03-02 | 9.28 | 9.52 | 9.26 | 9.52 | 1483798 |
1993-03-03 | 9.52 | 9.63 | 9.50 | 9.55 | 1222546 |
1993-03-04 | 9.55 | 9.65 | 9.50 | 9.61 | 1089558 |
1993-03-05 | 9.59 | 9.68 | 9.48 | 9.63 | 1703868 |
1993-03-08 | 9.63 | 9.83 | 9.55 | 9.83 | 1150989 |
1993-03-09 | 9.80 | 9.85 | 9.74 | 9.83 | 704092 |
1993-03-10 | 9.81 | 9.87 | 9.72 | 9.85 | 1200264 |
1993-03-11 | 9.85 | 9.85 | 9.63 | 9.68 | 869487 |
1993-03-12 | 9.57 | 9.63 | 9.48 | 9.59 | 1389285 |
1993-03-15 | 9.63 | 9.63 | 9.39 | 9.46 | 1246846 |
1993-03-16 | 9.44 | 9.48 | 9.37 | 9.48 | 991669 |
1993-03-17 | 9.46 | 9.46 | 9.35 | 9.41 | 2081227 |
1993-03-18 | 9.44 | 9.55 | 9.44 | 9.48 | 2688795 |
1993-03-19 | 9.50 | 9.50 | 9.42 | 9.42 | 1855757 |
1993-03-22 | 9.37 | 9.44 | 9.31 | 9.39 | 2447118 |
1993-03-23 | 9.39 | 9.48 | 9.37 | 9.46 | 1054451 |
1993-03-24 | 9.42 | 9.48 | 9.42 | 9.48 | 1184739 |
1993-03-25 | 9.46 | 9.48 | 9.42 | 9.44 | 1132083 |
1993-03-26 | 9.41 | 9.46 | 9.39 | 9.39 | 502922 |
1993-03-29 | 9.41 | 9.46 | 9.35 | 9.42 | 646710 |
1993-03-30 | 9.41 | 9.42 | 9.31 | 9.33 | 739874 |
1993-03-31 | 9.33 | 9.44 | 9.33 | 9.37 | 923487 |
1993-04-01 | 9.33 | 9.48 | 9.33 | 9.44 | 1431816 |
1993-04-02 | 9.31 | 9.33 | 9.24 | 9.28 | 1582355 |
1993-04-05 | 9.39 | 9.41 | 9.33 | 9.35 | 893112 |
1993-04-06 | 9.39 | 9.44 | 9.37 | 9.39 | 1767325 |
1993-04-07 | 9.39 | 9.39 | 9.33 | 9.33 | 843156 |
1993-04-08 | 9.39 | 9.39 | 9.31 | 9.37 | 837756 |
1993-04-12 | 9.35 | 9.61 | 9.31 | 9.61 | 988969 |
1993-04-13 | 9.61 | 9.70 | 9.59 | 9.63 | 987619 |
1993-04-14 | 9.65 | 9.65 | 9.54 | 9.55 | 1260346 |
1993-04-15 | 9.55 | 9.70 | 9.52 | 9.65 | 1969170 |
1993-04-16 | 9.67 | 9.81 | 9.65 | 9.72 | 1949595 |
1993-04-19 | 9.76 | 9.80 | 9.67 | 9.80 | 1758550 |
1993-04-20 | 9.78 | 9.83 | 9.67 | 9.67 | 1538473 |
1993-04-21 | 9.67 | 9.68 | 9.50 | 9.50 | 1319753 |
1993-04-22 | 9.50 | 9.50 | 9.13 | 9.13 | 1767325 |
1993-04-23 | 9.09 | 9.26 | 9.05 | 9.22 | 1512148 |
1993-04-26 | 9.22 | 9.26 | 9.00 | 9.11 | 1247521 |
1993-04-27 | 9.09 | 9.09 | 8.96 | 8.98 | 1532398 |
1993-04-28 | 9.11 | 9.18 | 9.00 | 9.04 | 1620837 |
1993-04-29 | 9.00 | 9.07 | 8.96 | 9.05 | 1343385 |
1993-04-30 | 9.07 | 9.20 | 9.05 | 9.09 | 1231321 |
1993-05-03 | 9.09 | 9.09 | 8.91 | 9.05 | 1724118 |
1993-05-04 | 9.07 | 9.26 | 9.07 | 9.09 | 1397385 |
1993-05-05 | 9.13 | 9.13 | 9.02 | 9.02 | 585279 |
1993-05-06 | 9.04 | 9.07 | 9.02 | 9.04 | 495497 |
1993-05-07 | 9.04 | 9.11 | 9.00 | 9.05 | 741224 |
1993-05-10 | 9.09 | 9.17 | 8.93 | 8.96 | 1223221 |
1993-05-11 | 8.93 | 9.05 | 8.91 | 9.04 | 1307603 |
1993-05-12 | 9.05 | 9.13 | 9.02 | 9.13 | 581229 |
1993-05-13 | 9.13 | 9.15 | 9.02 | 9.07 | 781724 |
1993-05-14 | 9.07 | 9.09 | 9.00 | 9.04 | 793199 |
1993-05-17 | 9.09 | 9.09 | 9.02 | 9.04 | 1454091 |
1993-05-18 | 9.04 | 9.04 | 8.87 | 8.93 | 866787 |
1993-05-19 | 8.93 | 8.98 | 8.78 | 8.98 | 1574930 |
1993-05-20 | 8.96 | 9.26 | 8.94 | 9.18 | 2217597 |
1993-05-21 | 9.22 | 9.24 | 9.13 | 9.17 | 1485823 |
1993-05-24 | 9.18 | 9.20 | 9.02 | 9.07 | 1049051 |
1993-05-25 | 9.09 | 9.11 | 9.00 | 9.02 | 1100358 |
1993-05-26 | 9.02 | 9.31 | 9.02 | 9.28 | 1290728 |
1993-05-27 | 9.26 | 9.30 | 9.24 | 9.26 | 912687 |
1993-05-28 | 9.22 | 9.26 | 9.15 | 9.18 | 577854 |
1993-06-01 | 9.22 | 9.37 | 9.18 | 9.37 | 1130058 |
1993-06-02 | 9.33 | 9.44 | 9.31 | 9.41 | 762824 |
1993-06-03 | 9.37 | 9.37 | 9.11 | 9.15 | 1468941 |
1993-06-04 | 9.09 | 9.30 | 9.05 | 9.24 | 1223221 |
1993-06-07 | 9.26 | 9.50 | 9.22 | 9.46 | 1538473 |
1993-06-08 | 9.46 | 9.46 | 9.33 | 9.35 | 1830107 |
1993-06-09 | 9.37 | 9.52 | 9.37 | 9.42 | 1089558 |
1993-06-10 | 9.42 | 9.42 | 9.39 | 9.41 | 1467591 |
1993-06-11 | 9.46 | 9.48 | 9.41 | 9.41 | 721642 |
1993-06-14 | 9.41 | 9.44 | 9.26 | 9.31 | 757424 |
1993-06-15 | 9.33 | 9.37 | 9.28 | 9.31 | 621060 |
1993-06-16 | 9.30 | 9.35 | 9.28 | 9.33 | 1014626 |
1993-06-17 | 9.37 | 9.44 | 9.35 | 9.44 | 1159089 |
1993-06-18 | 9.37 | 9.41 | 9.35 | 9.37 | 2076502 |
1993-06-21 | 9.46 | 9.46 | 9.31 | 9.41 | 1136133 |
1993-06-22 | 9.41 | 9.42 | 9.35 | 9.41 | 1952295 |
1993-06-23 | 9.37 | 9.52 | 9.37 | 9.41 | 1612737 |
1993-06-24 | 9.37 | 9.46 | 9.37 | 9.41 | 971419 |
1993-06-25 | 9.44 | 9.50 | 9.37 | 9.44 | 628485 |
1993-06-28 | 9.48 | 9.67 | 9.48 | 9.59 | 1602605 |
1993-06-29 | 9.59 | 9.59 | 9.52 | 9.55 | 701392 |
1993-06-30 | 9.57 | 9.65 | 9.57 | 9.65 | 708817 |
1993-07-01 | 9.65 | 9.76 | 9.65 | 9.74 | 1800400 |
1993-07-02 | 9.70 | 9.72 | 9.57 | 9.61 | 854631 |
1993-07-06 | 9.65 | 9.65 | 9.35 | 9.35 | 1046351 |
1993-07-07 | 9.35 | 9.37 | 9.22 | 9.22 | 1618137 |
1993-07-08 | 9.26 | 9.44 | 9.18 | 9.44 | 1284653 |
1993-07-09 | 9.42 | 9.42 | 9.26 | 9.35 | 699367 |
1993-07-12 | 9.35 | 9.35 | 9.22 | 9.26 | 662235 |
1993-07-13 | 9.17 | 9.35 | 9.17 | 9.33 | 628485 |
1993-07-14 | 9.33 | 9.46 | 9.33 | 9.46 | 1576955 |
1993-07-15 | 9.42 | 9.48 | 9.37 | 9.44 | 457690 |
1993-07-16 | 9.46 | 9.48 | 9.39 | 9.41 | 909312 |
1993-07-19 | 9.44 | 9.44 | 9.28 | 9.30 | 693292 |
1993-07-20 | 9.33 | 9.33 | 9.24 | 9.31 | 1063901 |
1993-07-21 | 9.31 | 9.31 | 9.18 | 9.20 | 1236721 |
1993-07-22 | 9.20 | 9.24 | 9.11 | 9.11 | 1003151 |
1993-07-23 | 9.11 | 9.33 | 9.11 | 9.31 | 630510 |
1993-07-26 | 9.33 | 9.37 | 9.31 | 9.33 | 1182039 |
1993-07-27 | 9.33 | 9.33 | 9.28 | 9.28 | 1134783 |
1993-07-28 | 9.28 | 9.42 | 9.28 | 9.30 | 729067 |
1993-07-29 | 9.30 | 9.39 | 9.30 | 9.35 | 1047026 |
1993-07-30 | 9.37 | 9.59 | 9.37 | 9.57 | 1432491 |
1993-08-02 | 9.46 | 9.59 | 9.42 | 9.55 | 1220521 |
1993-08-03 | 9.52 | 9.59 | 9.42 | 9.46 | 1811882 |
1993-08-04 | 9.48 | 9.55 | 9.42 | 9.52 | 1182714 |
1993-08-05 | 9.48 | 9.50 | 9.46 | 9.46 | 920787 |
1993-08-06 | 9.46 | 9.48 | 9.37 | 9.41 | 1117233 |
1993-08-09 | 9.41 | 9.55 | 9.39 | 9.46 | 1236046 |
1993-08-10 | 9.48 | 9.52 | 9.44 | 9.52 | 905937 |
1993-08-11 | 9.46 | 9.52 | 9.46 | 9.50 | 1163139 |
1993-08-12 | 9.54 | 9.54 | 9.50 | 9.52 | 1468266 |
1993-08-13 | 9.55 | 9.65 | 9.52 | 9.65 | 1312328 |
1993-08-16 | 9.61 | 9.65 | 9.59 | 9.63 | 848556 |
1993-08-17 | 9.67 | 9.96 | 9.65 | 9.92 | 2601031 |
1993-08-18 | 9.92 | 10.00 | 9.89 | 10.00 | 1412241 |
1993-08-19 | 10.07 | 10.31 | 10.02 | 10.31 | 2295904 |
1993-08-20 | 10.31 | 10.31 | 10.07 | 10.11 | 1578980 |
1993-08-23 | 10.07 | 10.13 | 10.05 | 10.07 | 1461516 |
1993-08-24 | 10.09 | 10.09 | 10.04 | 10.09 | 1242796 |
1993-08-25 | 10.11 | 10.30 | 10.09 | 10.28 | 1422366 |
1993-08-26 | 10.28 | 10.33 | 10.26 | 10.31 | 834381 |
1993-08-27 | 10.30 | 10.30 | 10.18 | 10.28 | 819531 |
1993-08-30 | 10.30 | 10.30 | 10.18 | 10.22 | 1583030 |
1993-08-31 | 10.20 | 10.35 | 10.18 | 10.35 | 2054902 |
1993-09-01 | 10.33 | 10.33 | 10.22 | 10.22 | 2155491 |
1993-09-02 | 10.22 | 10.22 | 10.00 | 10.05 | 1485148 |
1993-09-03 | 10.07 | 10.09 | 10.02 | 10.04 | 991669 |
1993-09-07 | 10.04 | 10.04 | 9.91 | 9.92 | 708817 |
1993-09-08 | 9.92 | 9.92 | 9.87 | 9.89 | 933612 |
1993-09-09 | 9.87 | 9.92 | 9.85 | 9.91 | 682492 |
1993-09-10 | 9.87 | 9.92 | 9.81 | 9.91 | 1193514 |
1993-09-13 | 9.91 | 10.13 | 9.91 | 10.13 | 608235 |
1993-09-14 | 10.07 | 10.09 | 9.96 | 9.98 | 611610 |
1993-09-15 | 9.94 | 10.15 | 9.83 | 10.15 | 1090233 |
1993-09-16 | 10.07 | 10.11 | 9.91 | 9.92 | 796574 |
1993-09-17 | 9.80 | 9.89 | 9.80 | 9.89 | 2871733 |
1993-09-20 | 9.89 | 9.91 | 9.83 | 9.85 | 1082133 |
1993-09-21 | 9.85 | 9.87 | 9.63 | 9.74 | 1583705 |
1993-09-22 | 9.78 | 9.94 | 9.78 | 9.92 | 1453416 |
1993-09-23 | 9.98 | 10.05 | 9.94 | 10.05 | 1738968 |
1993-09-24 | 10.04 | 10.15 | 9.96 | 10.13 | 928887 |
1993-09-27 | 10.13 | 10.20 | 10.09 | 10.20 | 1015976 |
1993-09-28 | 10.24 | 10.24 | 10.11 | 10.15 | 1015301 |
1993-09-29 | 10.13 | 10.15 | 10.09 | 10.15 | 1161789 |
1993-09-30 | 10.15 | 10.18 | 10.09 | 10.11 | 1570880 |
1993-10-01 | 10.11 | 10.13 | 10.04 | 10.13 | 1005176 |
1993-10-04 | 10.11 | 10.13 | 10.07 | 10.09 | 903237 |
1993-10-05 | 10.11 | 10.13 | 10.09 | 10.11 | 1595855 |
1993-10-06 | 10.11 | 10.11 | 9.96 | 9.98 | 884337 |
1993-10-07 | 9.94 | 9.98 | 9.83 | 9.85 | 1404135 |
1993-10-08 | 9.81 | 9.83 | 9.74 | 9.78 | 1855082 |
1993-10-11 | 9.78 | 9.80 | 9.78 | 9.80 | 955894 |
1993-10-12 | 9.80 | 9.81 | 9.72 | 9.78 | 1484473 |
1993-10-13 | 9.74 | 9.74 | 9.65 | 9.65 | 1986045 |
1993-10-14 | 9.67 | 9.70 | 9.57 | 9.61 | 887712 |
1993-10-15 | 9.61 | 9.83 | 9.57 | 9.76 | 1753150 |
1993-10-18 | 9.80 | 10.00 | 9.78 | 10.00 | 862731 |
1993-10-19 | 9.96 | 10.07 | 9.92 | 10.07 | 1322453 |
1993-10-20 | 10.04 | 10.05 | 9.92 | 9.96 | 1690368 |
1993-10-21 | 10.00 | 10.00 | 9.70 | 9.98 | 878937 |
1993-10-22 | 10.02 | 10.02 | 9.85 | 9.89 | 1107108 |
1993-10-25 | 9.85 | 9.96 | 9.80 | 9.96 | 673042 |
1993-10-26 | 9.98 | 10.20 | 9.92 | 10.20 | 1470966 |
1993-10-27 | 10.20 | 10.20 | 10.04 | 10.05 | 757424 |
1993-10-28 | 10.05 | 10.09 | 10.02 | 10.05 | 868812 |
1993-10-29 | 10.04 | 10.07 | 9.81 | 9.81 | 1022726 |
1993-11-01 | 9.74 | 9.94 | 9.74 | 9.92 | 955894 |
1993-11-02 | 9.87 | 9.94 | 9.81 | 9.94 | 1074708 |
1993-11-03 | 9.91 | 9.91 | 9.70 | 9.74 | 1237396 |
1993-11-04 | 9.70 | 9.80 | 9.70 | 9.72 | 1225921 |
1993-11-05 | 9.70 | 9.76 | 9.67 | 9.70 | 949819 |
1993-11-08 | 9.70 | 9.76 | 9.67 | 9.72 | 515072 |
1993-11-09 | 9.76 | 9.78 | 9.67 | 9.70 | 1123308 |
1993-11-10 | 9.74 | 9.85 | 9.68 | 9.78 | 1994145 |
1993-11-11 | 9.81 | 9.83 | 9.74 | 9.78 | 1535098 |
1993-11-12 | 9.78 | 9.98 | 9.78 | 9.98 | 838431 |
1993-11-15 | 9.98 | 10.07 | 9.92 | 9.96 | 1348110 |
1993-11-16 | 9.98 | 9.98 | 9.92 | 9.96 | 1626237 |
1993-11-17 | 9.92 | 9.96 | 9.87 | 9.87 | 927537 |
1993-11-18 | 9.83 | 9.94 | 9.78 | 9.94 | 837081 |
1993-11-19 | 9.92 | 9.96 | 9.89 | 9.94 | 1230646 |
1993-11-22 | 9.89 | 10.05 | 9.89 | 9.98 | 1088208 |
1993-11-23 | 10.04 | 10.04 | 9.98 | 9.98 | 1454091 |
1993-11-24 | 9.98 | 10.04 | 9.96 | 10.00 | 887712 |
1993-11-26 | 10.02 | 10.05 | 10.00 | 10.05 | 225470 |
1993-11-29 | 10.05 | 10.11 | 10.00 | 10.05 | 602160 |
1993-11-30 | 10.02 | 10.22 | 9.96 | 10.04 | 1062551 |
1993-12-01 | 10.05 | 10.07 | 9.89 | 9.96 | 617685 |
1993-12-02 | 9.94 | 10.09 | 9.94 | 10.07 | 614985 |
1993-12-03 | 10.09 | 10.09 | 10.00 | 10.04 | 375333 |
1993-12-06 | 10.07 | 10.13 | 9.91 | 9.96 | 604860 |
1993-12-07 | 9.92 | 10.05 | 9.92 | 10.05 | 287577 |
1993-12-08 | 10.05 | 10.24 | 10.05 | 10.24 | 804006 |
1993-12-09 | 10.37 | 10.42 | 10.30 | 10.33 | 2102159 |
1993-12-10 | 10.35 | 10.35 | 10.20 | 10.26 | 785099 |
1993-12-13 | 10.24 | 10.50 | 10.24 | 10.50 | 3228849 |
1993-12-14 | 10.48 | 10.59 | 10.46 | 10.52 | 1701168 |
1993-12-15 | 10.52 | 10.72 | 10.50 | 10.63 | 2602381 |
1993-12-16 | 10.63 | 10.67 | 10.57 | 10.59 | 2283072 |
1993-12-17 | 10.57 | 10.59 | 10.50 | 10.52 | 1684293 |
1993-12-20 | 10.55 | 10.57 | 10.52 | 10.54 | 794549 |
1993-12-21 | 10.50 | 10.65 | 10.50 | 10.59 | 1098333 |
1993-12-22 | 10.67 | 10.68 | 10.55 | 10.68 | 1164489 |
1993-12-23 | 10.68 | 10.68 | 10.59 | 10.59 | 822906 |
1993-12-27 | 10.65 | 10.67 | 10.61 | 10.67 | 311202 |
1993-12-28 | 10.63 | 10.65 | 10.61 | 10.65 | 279477 |
1993-12-29 | 10.65 | 10.65 | 10.54 | 10.63 | 829656 |
1993-12-30 | 10.59 | 10.61 | 10.50 | 10.50 | 776324 |
1993-12-31 | 10.48 | 10.59 | 10.44 | 10.44 | 654135 |
1994-01-03 | 10.41 | 10.41 | 10.22 | 10.24 | 1412916 |
1994-01-04 | 10.28 | 10.35 | 10.20 | 10.33 | 1291403 |
1994-01-05 | 10.30 | 10.55 | 10.30 | 10.50 | 1681593 |
1994-01-06 | 10.52 | 10.67 | 10.50 | 10.65 | 1949595 |
1994-01-07 | 10.65 | 10.67 | 10.59 | 10.61 | 763499 |
1994-01-10 | 10.61 | 10.81 | 10.55 | 10.81 | 1909089 |
1994-01-11 | 10.78 | 10.81 | 10.68 | 10.70 | 1642437 |
1994-01-12 | 10.72 | 10.80 | 10.65 | 10.80 | 694642 |
1994-01-13 | 10.76 | 10.78 | 10.67 | 10.68 | 414490 |
1994-01-14 | 10.68 | 10.87 | 10.65 | 10.80 | 906612 |
1994-01-17 | 10.78 | 10.81 | 10.68 | 10.74 | 880962 |
1994-01-18 | 10.74 | 10.85 | 10.72 | 10.76 | 1065926 |
1994-01-19 | 10.80 | 10.96 | 10.76 | 10.96 | 1259671 |
1994-01-20 | 10.94 | 10.94 | 10.89 | 10.89 | 1061876 |
1994-01-21 | 10.91 | 10.91 | 10.81 | 10.91 | 1464216 |
1994-01-24 | 10.94 | 11.07 | 10.91 | 10.96 | 1506073 |
1994-01-25 | 10.92 | 10.92 | 10.78 | 10.85 | 1084833 |
1994-01-26 | 10.78 | 10.89 | 10.78 | 10.89 | 1016651 |
1994-01-27 | 10.87 | 10.89 | 10.72 | 10.74 | 1271146 |
1994-01-28 | 10.72 | 10.78 | 10.68 | 10.74 | 1028801 |
1994-01-31 | 10.70 | 10.92 | 10.68 | 10.91 | 1714668 |
1994-02-01 | 10.87 | 10.91 | 10.74 | 10.78 | 928887 |
1994-02-02 | 10.80 | 10.89 | 10.78 | 10.87 | 666967 |
1994-02-03 | 10.80 | 10.80 | 10.67 | 10.76 | 1351485 |
1994-02-04 | 10.72 | 10.74 | 10.63 | 10.65 | 989644 |
1994-02-07 | 10.59 | 10.68 | 10.59 | 10.65 | 1024751 |
1994-02-08 | 10.65 | 10.65 | 10.48 | 10.48 | 760124 |
1994-02-09 | 10.52 | 10.52 | 10.33 | 10.44 | 1212421 |
1994-02-10 | 10.44 | 10.46 | 10.35 | 10.35 | 995719 |
1994-02-11 | 10.31 | 10.44 | 10.24 | 10.33 | 826281 |
1994-02-14 | 10.35 | 10.35 | 10.24 | 10.33 | 802656 |
1994-02-15 | 10.39 | 10.50 | 10.37 | 10.50 | 993694 |
1994-02-16 | 10.54 | 10.55 | 10.48 | 10.52 | 693967 |
1994-02-17 | 10.52 | 10.52 | 10.22 | 10.33 | 1193514 |
1994-02-18 | 10.33 | 10.42 | 10.30 | 10.39 | 1428441 |
1994-02-22 | 10.41 | 10.52 | 10.37 | 10.46 | 895812 |
1994-02-23 | 10.48 | 10.57 | 10.31 | 10.35 | 1221871 |
1994-02-24 | 10.31 | 10.35 | 10.11 | 10.11 | 805356 |
1994-02-25 | 10.07 | 10.20 | 10.07 | 10.17 | 1226596 |
1994-02-28 | 10.20 | 10.33 | 10.18 | 10.22 | 657510 |
1994-03-01 | 10.22 | 10.24 | 10.11 | 10.24 | 1472316 |
1994-03-02 | 10.20 | 10.20 | 10.05 | 10.09 | 1413591 |
1994-03-03 | 10.07 | 10.07 | 9.89 | 9.94 | 1474348 |
1994-03-04 | 9.98 | 10.09 | 9.92 | 10.05 | 1375110 |
1994-03-07 | 10.09 | 10.18 | 10.00 | 10.00 | 1811882 |
1994-03-08 | 10.00 | 10.17 | 9.96 | 10.15 | 1180689 |
1994-03-09 | 10.11 | 10.15 | 10.00 | 10.05 | 956569 |
1994-03-10 | 10.07 | 10.07 | 9.92 | 10.02 | 3577857 |
1994-03-11 | 10.04 | 10.09 | 9.96 | 10.05 | 1495273 |
1994-03-14 | 10.05 | 10.11 | 10.02 | 10.09 | 1666062 |
1994-03-15 | 10.05 | 10.11 | 10.00 | 10.04 | 941044 |
1994-03-16 | 10.00 | 10.07 | 9.91 | 10.07 | 1144914 |
1994-03-17 | 10.04 | 10.11 | 10.00 | 10.04 | 1494598 |
1994-03-18 | 10.00 | 10.07 | 9.94 | 10.05 | 3029028 |
1994-03-21 | 10.07 | 10.09 | 9.96 | 10.00 | 1730868 |
1994-03-22 | 10.04 | 10.07 | 9.94 | 9.94 | 1965795 |
1994-03-23 | 9.94 | 10.04 | 9.92 | 9.94 | 1189464 |
1994-03-24 | 9.96 | 10.02 | 9.92 | 10.02 | 1196214 |
1994-03-25 | 10.02 | 10.05 | 9.98 | 9.98 | 953869 |
1994-03-28 | 10.02 | 10.04 | 9.87 | 9.96 | 1411566 |
1994-03-29 | 9.92 | 9.94 | 9.67 | 9.74 | 1470291 |
1994-03-30 | 9.74 | 9.85 | 9.63 | 9.63 | 2037352 |
1994-03-31 | 9.68 | 9.68 | 9.30 | 9.57 | 2096084 |
1994-04-04 | 9.46 | 9.52 | 9.28 | 9.33 | 3261924 |
1994-04-05 | 9.44 | 9.52 | 9.39 | 9.39 | 3131635 |
1994-04-06 | 9.41 | 9.44 | 9.39 | 9.39 | 2598331 |
1994-04-07 | 9.39 | 9.39 | 9.26 | 9.31 | 1562780 |
1994-04-08 | 9.30 | 9.31 | 9.22 | 9.30 | 1288703 |
1994-04-11 | 9.30 | 9.33 | 9.20 | 9.30 | 1457466 |
1994-04-12 | 9.26 | 9.28 | 9.15 | 9.18 | 1239421 |
1994-04-13 | 9.17 | 9.20 | 9.09 | 9.18 | 1391310 |
1994-04-14 | 9.15 | 9.17 | 9.05 | 9.09 | 1458816 |
1994-04-15 | 9.00 | 9.30 | 9.00 | 9.30 | 2299954 |
1994-04-18 | 9.24 | 9.28 | 9.11 | 9.13 | 2659088 |
1994-04-19 | 9.11 | 9.11 | 8.85 | 8.96 | 2163591 |
1994-04-20 | 8.96 | 9.04 | 8.87 | 8.96 | 3364537 |
1994-04-21 | 8.98 | 9.17 | 8.96 | 9.17 | 3108010 |
1994-04-22 | 9.22 | 9.26 | 9.15 | 9.15 | 1126683 |
1994-04-25 | 9.17 | 9.28 | 9.17 | 9.26 | 1545905 |
1994-04-26 | 9.28 | 9.41 | 9.28 | 9.35 | 1184064 |
1994-04-28 | 9.35 | 9.44 | 9.30 | 9.33 | 1751125 |
1994-04-29 | 9.31 | 9.50 | 9.31 | 9.46 | 2348554 |
1994-05-02 | 9.35 | 9.44 | 9.33 | 9.41 | 2387036 |
1994-05-03 | 9.42 | 9.44 | 9.37 | 9.37 | 1460166 |
1994-05-04 | 9.35 | 9.35 | 9.22 | 9.26 | 1689693 |
1994-05-05 | 9.22 | 9.28 | 9.20 | 9.24 | 1119258 |
1994-05-06 | 9.20 | 9.28 | 9.15 | 9.22 | 1423716 |
1994-05-09 | 9.20 | 9.22 | 9.11 | 9.13 | 1098333 |
1994-05-10 | 9.09 | 9.15 | 9.00 | 9.07 | 1204321 |
1994-05-11 | 9.04 | 9.04 | 8.91 | 9.00 | 2040727 |
1994-05-12 | 9.00 | 9.05 | 8.96 | 8.98 | 1547930 |
1994-05-13 | 9.00 | 9.02 | 8.91 | 9.00 | 1996845 |
1994-05-16 | 8.93 | 8.98 | 8.85 | 8.98 | 1201614 |
1994-05-17 | 8.96 | 9.05 | 8.96 | 9.04 | 1161114 |
1994-05-18 | 9.04 | 9.22 | 9.02 | 9.17 | 5231769 |
1994-05-19 | 9.17 | 9.35 | 9.17 | 9.30 | 3806028 |
1994-05-20 | 9.33 | 9.41 | 9.30 | 9.30 | 1745725 |
1994-05-23 | 9.26 | 9.35 | 9.24 | 9.24 | 1504723 |
1994-05-24 | 9.28 | 9.48 | 9.28 | 9.41 | 1558730 |
1994-05-25 | 9.33 | 9.39 | 9.33 | 9.35 | 1416291 |
1994-05-26 | 9.37 | 9.46 | 9.35 | 9.41 | 488747 |
1994-05-27 | 9.39 | 9.54 | 9.39 | 9.54 | 801981 |
1994-05-31 | 9.52 | 9.52 | 9.42 | 9.42 | 829656 |
1994-06-01 | 9.39 | 9.52 | 9.35 | 9.48 | 1296803 |
1994-06-02 | 9.52 | 9.57 | 9.50 | 9.52 | 932937 |
1994-06-03 | 9.54 | 9.55 | 9.50 | 9.54 | 1045001 |
1994-06-06 | 9.57 | 9.65 | 9.52 | 9.52 | 1196214 |
1994-06-07 | 9.52 | 9.54 | 9.48 | 9.52 | 841806 |
1994-06-08 | 9.48 | 9.54 | 9.46 | 9.54 | 741224 |
1994-06-09 | 9.50 | 9.54 | 9.46 | 9.54 | 1051076 |
1994-06-10 | 9.54 | 9.59 | 9.52 | 9.57 | 855306 |
1994-06-13 | 9.57 | 9.67 | 9.57 | 9.67 | 742574 |
1994-06-14 | 9.68 | 9.98 | 9.68 | 9.94 | 2093384 |
1994-06-15 | 9.91 | 9.91 | 9.65 | 9.65 | 1261021 |
1994-06-16 | 9.61 | 9.78 | 9.61 | 9.78 | 714217 |
1994-06-17 | 9.81 | 9.85 | 9.72 | 9.76 | 2422143 |
1994-06-20 | 9.67 | 9.72 | 9.59 | 9.59 | 798599 |
1994-06-21 | 9.59 | 9.59 | 9.46 | 9.50 | 1022726 |
1994-06-22 | 9.52 | 9.61 | 9.52 | 9.55 | 536679 |
1994-06-23 | 9.54 | 9.59 | 9.41 | 9.41 | 936994 |
1994-06-24 | 9.42 | 9.44 | 9.33 | 9.37 | 1196889 |
1994-06-27 | 9.39 | 9.46 | 9.33 | 9.46 | 673717 |
1994-06-28 | 9.63 | 9.65 | 9.37 | 9.37 | 1595180 |
1994-06-29 | 9.41 | 9.46 | 9.35 | 9.37 | 661560 |
1994-06-30 | 9.46 | 9.46 | 9.31 | 9.33 | 972094 |
1994-07-01 | 9.33 | 9.46 | 9.31 | 9.46 | 909987 |
1994-07-05 | 9.42 | 9.46 | 9.37 | 9.39 | 548829 |
1994-07-06 | 9.35 | 9.46 | 9.33 | 9.44 | 478622 |
1994-07-07 | 9.46 | 9.46 | 9.35 | 9.37 | 573804 |
1994-07-08 | 9.35 | 9.52 | 9.35 | 9.46 | 935644 |
1994-07-11 | 9.48 | 9.50 | 9.37 | 9.39 | 1102383 |
1994-07-12 | 9.37 | 9.41 | 9.28 | 9.41 | 687217 |
1994-07-13 | 9.41 | 9.44 | 9.35 | 9.40 | 1232671 |
1994-07-14 | 9.37 | 9.52 | 9.37 | 9.44 | 700042 |
1994-07-15 | 9.33 | 9.52 | 9.33 | 9.52 | 1452066 |
1994-07-18 | 9.55 | 9.57 | 9.52 | 9.57 | 2254047 |
1994-07-19 | 9.61 | 9.65 | 9.55 | 9.55 | 937669 |
1994-07-20 | 9.59 | 9.59 | 9.50 | 9.54 | 1226596 |
1994-07-21 | 9.52 | 9.61 | 9.52 | 9.57 | 1742343 |
1994-07-22 | 9.65 | 9.70 | 9.55 | 9.55 | 1820657 |
1994-07-25 | 9.54 | 9.59 | 9.54 | 9.57 | 1458816 |
1994-07-26 | 9.57 | 9.57 | 9.55 | 9.57 | 695992 |
1994-07-27 | 9.55 | 9.57 | 9.48 | 9.48 | 2497074 |
1994-07-28 | 9.46 | 9.50 | 9.42 | 9.48 | 1752475 |
1994-07-29 | 9.48 | 9.48 | 9.31 | 9.33 | 1765300 |
1994-08-01 | 9.30 | 9.33 | 9.24 | 9.33 | 1890189 |
1994-08-02 | 9.33 | 9.46 | 9.31 | 9.44 | 786449 |
1994-08-03 | 9.46 | 9.70 | 9.41 | 9.42 | 1939464 |
1994-08-04 | 9.41 | 9.42 | 9.33 | 9.35 | 1069308 |
1994-08-05 | 9.31 | 9.31 | 9.13 | 9.17 | 608910 |
1994-08-08 | 9.18 | 9.18 | 9.09 | 9.11 | 744599 |
1994-08-09 | 9.11 | 9.20 | 9.07 | 9.20 | 605535 |
1994-08-10 | 9.17 | 9.28 | 9.17 | 9.28 | 1406160 |
1994-08-11 | 9.28 | 9.28 | 9.11 | 9.15 | 496847 |
1994-08-12 | 9.11 | 9.26 | 9.09 | 9.15 | 619710 |
1994-08-15 | 9.17 | 9.17 | 9.07 | 9.07 | 611610 |
1994-08-16 | 9.07 | 9.22 | 9.07 | 9.22 | 1547930 |
1994-08-17 | 9.26 | 9.33 | 9.24 | 9.26 | 2197341 |
1994-08-18 | 9.26 | 9.26 | 9.07 | 9.07 | 1195539 |
1994-08-19 | 9.07 | 9.07 | 8.93 | 8.96 | 1393335 |
1994-08-22 | 9.00 | 9.00 | 8.93 | 8.93 | 2132534 |
1994-08-23 | 8.96 | 8.98 | 8.93 | 8.93 | 2090009 |
1994-08-24 | 8.96 | 9.18 | 8.96 | 9.18 | 2063002 |
1994-08-25 | 9.18 | 9.24 | 9.15 | 9.18 | 1529023 |
1994-08-26 | 9.26 | 9.31 | 9.22 | 9.30 | 1492573 |
1994-08-29 | 9.33 | 9.39 | 9.30 | 9.31 | 929562 |
1994-08-30 | 9.33 | 9.33 | 9.28 | 9.33 | 1910439 |
1994-08-31 | 9.33 | 9.54 | 9.33 | 9.54 | 2191266 |
1994-09-01 | 9.50 | 9.52 | 9.42 | 9.44 | 1291403 |
1994-09-02 | 9.52 | 9.54 | 9.35 | 9.48 | 739874 |
1994-09-06 | 9.48 | 9.48 | 9.35 | 9.39 | 846531 |
1994-09-07 | 9.37 | 9.39 | 9.28 | 9.28 | 606885 |
1994-09-08 | 9.31 | 9.44 | 9.26 | 9.30 | 690592 |
1994-09-09 | 9.28 | 9.28 | 9.13 | 9.17 | 1230646 |
1994-09-12 | 9.18 | 9.20 | 9.07 | 9.07 | 1314353 |
1994-09-13 | 9.11 | 9.24 | 9.05 | 9.15 | 1200939 |
1994-09-14 | 9.15 | 9.22 | 9.15 | 9.17 | 1323128 |
1994-09-15 | 9.15 | 9.37 | 9.15 | 9.37 | 1358235 |
1994-09-16 | 9.30 | 9.30 | 9.15 | 9.17 | 3121510 |
1994-09-19 | 9.20 | 9.20 | 9.07 | 9.07 | 1432491 |
1994-09-20 | 9.09 | 9.09 | 8.81 | 8.85 | 1348785 |
1994-09-21 | 8.85 | 8.85 | 8.67 | 8.78 | 3511026 |
1994-09-22 | 8.85 | 8.96 | 8.78 | 8.78 | 2620606 |
1994-09-23 | 8.78 | 8.91 | 8.78 | 8.91 | 1699818 |
1994-09-26 | 8.93 | 8.96 | 8.89 | 8.94 | 1286678 |
1994-09-27 | 9.02 | 9.15 | 8.98 | 9.15 | 2397836 |
1994-09-28 | 9.24 | 9.24 | 9.11 | 9.15 | 1714668 |
1994-09-29 | 9.22 | 9.22 | 9.13 | 9.13 | 1747075 |
1994-09-30 | 9.20 | 9.26 | 9.17 | 9.22 | 1646487 |
1994-10-03 | 9.18 | 9.21 | 9.18 | 9.18 | 1466241 |
1994-10-04 | 9.20 | 9.28 | 9.09 | 9.15 | 2220972 |
1994-10-05 | 9.15 | 9.17 | 9.07 | 9.07 | 2262147 |
1994-10-06 | 9.11 | 9.11 | 8.96 | 9.04 | 699367 |
1994-10-07 | 9.05 | 9.09 | 9.04 | 9.04 | 956569 |
1994-10-10 | 9.02 | 9.07 | 9.00 | 9.00 | 778349 |
1994-10-11 | 9.05 | 9.30 | 9.05 | 9.30 | 1146939 |
1994-10-12 | 9.31 | 9.35 | 9.22 | 9.22 | 1365660 |
1994-10-13 | 9.30 | 9.37 | 9.26 | 9.26 | 1121283 |
1994-10-14 | 9.30 | 9.44 | 9.18 | 9.37 | 1296128 |
1994-10-17 | 9.37 | 9.52 | 9.37 | 9.50 | 1245496 |
1994-10-18 | 9.48 | 9.52 | 9.44 | 9.50 | 1328528 |
1994-10-19 | 9.46 | 9.52 | 9.44 | 9.48 | 1720068 |
1994-10-20 | 9.44 | 9.46 | 9.30 | 9.33 | 2858233 |
1994-10-21 | 9.31 | 9.31 | 9.15 | 9.17 | 1893564 |
1994-10-24 | 9.17 | 9.26 | 8.98 | 8.98 | 2121059 |
1994-10-25 | 9.00 | 9.15 | 8.98 | 9.13 | 1757875 |
1994-10-26 | 9.24 | 9.28 | 9.18 | 9.20 | 878937 |
1994-10-27 | 9.24 | 9.35 | 9.18 | 9.35 | 986269 |
1994-10-28 | 9.31 | 9.57 | 9.31 | 9.55 | 1798375 |
1994-10-31 | 9.50 | 9.52 | 9.33 | 9.33 | 1109133 |
1994-11-01 | 9.28 | 9.41 | 9.26 | 9.41 | 1080783 |
1994-11-02 | 9.37 | 9.42 | 9.35 | 9.35 | 949144 |
1994-11-03 | 9.37 | 9.41 | 9.35 | 9.39 | 987619 |
1994-11-04 | 9.41 | 9.42 | 9.30 | 9.30 | 827631 |
1994-11-07 | 9.28 | 9.33 | 9.26 | 9.28 | 1199589 |
1994-11-08 | 9.28 | 9.33 | 9.28 | 9.28 | 1015301 |
1994-11-09 | 9.31 | 9.33 | 9.24 | 9.28 | 990319 |
1994-11-10 | 9.33 | 9.41 | 9.30 | 9.30 | 843831 |
1994-11-11 | 9.26 | 9.28 | 9.22 | 9.26 | 799281 |
1994-11-14 | 9.28 | 9.31 | 9.20 | 9.20 | 928887 |
1994-11-15 | 9.20 | 9.26 | 9.11 | 9.13 | 947794 |
1994-11-16 | 9.11 | 9.15 | 9.05 | 9.11 | 1078758 |
1994-11-17 | 9.11 | 9.13 | 9.00 | 9.07 | 1077408 |
1994-11-18 | 9.07 | 9.22 | 9.07 | 9.20 | 2808951 |
1994-11-21 | 9.24 | 9.24 | 8.98 | 9.00 | 1201614 |
1994-11-22 | 8.89 | 8.94 | 8.83 | 8.85 | 1858457 |
1994-11-23 | 8.83 | 9.00 | 8.74 | 8.93 | 1431141 |
1994-11-25 | 8.91 | 8.93 | 8.87 | 8.91 | 495497 |
1994-11-28 | 8.89 | 8.93 | 8.83 | 8.87 | 1570880 |
1994-11-29 | 8.85 | 8.94 | 8.78 | 8.94 | 3606207 |
1994-11-30 | 8.94 | 8.96 | 8.89 | 8.96 | 2323579 |
1994-12-01 | 8.98 | 9.11 | 8.98 | 9.05 | 1439241 |
1994-12-02 | 9.02 | 9.22 | 9.02 | 9.22 | 881637 |
1994-12-05 | 9.18 | 9.30 | 9.17 | 9.26 | 885687 |
1994-12-06 | 9.22 | 9.28 | 9.17 | 9.26 | 1040951 |
1994-12-07 | 9.20 | 9.22 | 9.17 | 9.20 | 1078758 |
1994-12-08 | 9.17 | 9.24 | 9.11 | 9.17 | 677092 |
1994-12-09 | 9.09 | 9.09 | 8.91 | 9.07 | 1262371 |
1994-12-12 | 9.05 | 9.09 | 8.96 | 9.00 | 1881414 |
1994-12-13 | 9.00 | 9.00 | 8.93 | 8.94 | 1357560 |
1994-12-14 | 8.91 | 8.94 | 8.85 | 8.89 | 1901664 |
1994-12-15 | 8.91 | 9.09 | 8.91 | 9.04 | 2854858 |
1994-12-16 | 9.07 | 9.07 | 8.93 | 9.04 | 3503601 |
1994-12-19 | 9.04 | 9.04 | 8.98 | 9.04 | 1446666 |
1994-12-20 | 9.00 | 9.02 | 8.94 | 8.96 | 1271828 |
1994-12-21 | 8.89 | 9.00 | 8.89 | 8.91 | 1432491 |
1994-12-22 | 8.94 | 8.98 | 8.91 | 8.91 | 902562 |
1994-12-23 | 8.91 | 8.96 | 8.91 | 8.93 | 951844 |
1994-12-27 | 8.94 | 8.96 | 8.87 | 8.87 | 1697793 |
1994-12-28 | 8.83 | 8.93 | 8.81 | 8.93 | 1065251 |
1994-12-29 | 8.93 | 9.07 | 8.93 | 9.04 | 1113858 |
1994-12-30 | 9.04 | 9.07 | 8.96 | 8.98 | 1086183 |
1995-01-03 | 8.96 | 9.17 | 8.96 | 9.15 | 1212421 |
1995-01-04 | 9.13 | 9.24 | 9.09 | 9.20 | 1317728 |
1995-01-05 | 9.18 | 9.24 | 9.15 | 9.22 | 1042301 |
1995-01-06 | 9.18 | 9.37 | 9.17 | 9.31 | 1653912 |
1995-01-09 | 9.30 | 9.31 | 9.24 | 9.30 | 1126683 |
1995-01-10 | 9.28 | 9.37 | 9.22 | 9.22 | 851931 |
1995-01-11 | 9.22 | 9.30 | 9.20 | 9.30 | 1225246 |
1995-01-12 | 9.30 | 9.31 | 9.26 | 9.26 | 901212 |
1995-01-13 | 9.26 | 9.37 | 9.20 | 9.35 | 1677543 |
1995-01-16 | 9.39 | 9.59 | 9.37 | 9.50 | 1766650 |
1995-01-17 | 9.44 | 9.59 | 9.44 | 9.59 | 1182039 |
1995-01-18 | 9.55 | 9.57 | 9.35 | 9.41 | 1015976 |
1995-01-19 | 9.37 | 9.39 | 9.31 | 9.35 | 754049 |
1995-01-20 | 9.37 | 9.37 | 9.26 | 9.26 | 2106209 |
1995-01-23 | 9.18 | 9.42 | 9.17 | 9.39 | 980869 |
1995-01-24 | 9.41 | 9.46 | 9.26 | 9.26 | 1208371 |
1995-01-25 | 9.18 | 9.46 | 9.18 | 9.41 | 1974570 |
1995-01-26 | 9.41 | 9.42 | 9.28 | 9.37 | 627135 |
1995-01-27 | 9.41 | 9.44 | 9.39 | 9.41 | 536004 |
1995-01-30 | 9.31 | 9.31 | 9.20 | 9.22 | 471197 |
1995-01-31 | 9.18 | 9.20 | 9.13 | 9.18 | 1286003 |
1995-02-01 | 9.22 | 9.26 | 9.07 | 9.13 | 1329878 |
1995-02-02 | 9.17 | 9.20 | 9.11 | 9.20 | 625785 |
1995-02-03 | 9.26 | 9.31 | 9.24 | 9.28 | 1502698 |
1995-02-06 | 9.20 | 9.31 | 9.20 | 9.30 | 1244821 |
1995-02-07 | 9.26 | 9.31 | 9.24 | 9.26 | 1039601 |
1995-02-08 | 9.24 | 9.26 | 9.17 | 9.18 | 708142 |
1995-02-09 | 9.22 | 9.24 | 9.13 | 9.17 | 1040276 |
1995-02-10 | 9.17 | 9.31 | 9.15 | 9.28 | 2135909 |
1995-02-13 | 9.28 | 9.41 | 9.26 | 9.39 | 1994145 |
1995-02-14 | 9.41 | 9.41 | 9.07 | 9.26 | 1521598 |
1995-02-15 | 9.30 | 9.54 | 9.28 | 9.52 | 1530373 |
1995-02-16 | 9.52 | 9.65 | 9.48 | 9.63 | 1334603 |
1995-02-17 | 9.63 | 9.65 | 9.59 | 9.59 | 1972545 |
1995-02-21 | 9.59 | 9.67 | 9.59 | 9.63 | 1456791 |
1995-02-22 | 9.59 | 9.76 | 9.59 | 9.72 | 973444 |
1995-02-23 | 9.74 | 9.83 | 9.70 | 9.81 | 1202289 |
1995-02-24 | 9.81 | 9.87 | 9.76 | 9.85 | 963994 |
1995-02-27 | 9.85 | 9.87 | 9.67 | 9.67 | 1515523 |
1995-02-28 | 9.67 | 9.85 | 9.67 | 9.80 | 1568855 |
1995-03-01 | 9.80 | 9.80 | 9.61 | 9.67 | 1323803 |
1995-03-02 | 9.70 | 9.70 | 9.61 | 9.65 | 813456 |
1995-03-03 | 9.68 | 9.74 | 9.63 | 9.70 | 1436541 |
1995-03-06 | 9.63 | 9.67 | 9.55 | 9.65 | 1302203 |
1995-03-07 | 9.68 | 9.68 | 9.52 | 9.57 | 1833482 |
1995-03-08 | 9.59 | 9.63 | 9.54 | 9.54 | 1489198 |
1995-03-09 | 9.57 | 9.57 | 9.50 | 9.50 | 911337 |
1995-03-10 | 9.50 | 9.87 | 9.50 | 9.78 | 2739420 |
1995-03-13 | 9.76 | 9.76 | 9.63 | 9.67 | 2254047 |
1995-03-14 | 9.68 | 9.85 | 9.67 | 9.78 | 1577630 |
1995-03-15 | 9.74 | 9.76 | 9.59 | 9.65 | 1563455 |
1995-03-16 | 9.63 | 9.94 | 9.61 | 9.89 | 1593155 |
1995-03-17 | 9.91 | 10.02 | 9.87 | 9.96 | 2650313 |
1995-03-20 | 9.96 | 10.02 | 9.85 | 10.02 | 1391985 |
1995-03-21 | 9.96 | 10.09 | 9.76 | 9.78 | 1181364 |
1995-03-22 | 9.80 | 9.85 | 9.67 | 9.70 | 1563455 |
1995-03-23 | 9.65 | 9.72 | 9.63 | 9.65 | 2098109 |
1995-03-24 | 9.67 | 9.74 | 9.63 | 9.72 | 2752245 |
1995-03-27 | 9.76 | 9.96 | 9.72 | 9.96 | 1400085 |
1995-03-28 | 9.92 | 9.92 | 9.85 | 9.89 | 832356 |
1995-03-29 | 9.89 | 10.04 | 9.83 | 9.87 | 1192839 |
1995-03-30 | 9.89 | 10.04 | 9.89 | 9.94 | 841131 |
1995-03-31 | 9.91 | 9.91 | 9.78 | 9.91 | 894462 |
1995-04-03 | 9.87 | 9.92 | 9.80 | 9.83 | 514397 |
1995-04-04 | 9.85 | 10.00 | 9.83 | 9.94 | 937669 |
1995-04-05 | 9.91 | 9.91 | 9.72 | 9.81 | 776324 |
1995-04-06 | 9.85 | 10.04 | 9.83 | 10.04 | 833031 |
1995-04-07 | 10.02 | 10.02 | 9.83 | 9.87 | 1048376 |
1995-04-10 | 9.83 | 9.83 | 9.74 | 9.76 | 727717 |
1995-04-11 | 9.78 | 9.80 | 9.74 | 9.78 | 677092 |
1995-04-12 | 9.74 | 9.78 | 9.68 | 9.76 | 894462 |
1995-04-13 | 9.76 | 9.83 | 9.72 | 9.80 | 999094 |
1995-04-17 | 9.80 | 9.85 | 9.67 | 9.72 | 1033526 |
1995-04-18 | 9.80 | 9.80 | 9.61 | 9.61 | 899187 |
1995-04-19 | 9.65 | 9.65 | 9.50 | 9.57 | 2058952 |
1995-04-20 | 9.57 | 9.74 | 9.55 | 9.67 | 1001119 |
1995-04-21 | 9.76 | 9.89 | 9.70 | 9.89 | 2669888 |
1995-04-24 | 9.85 | 9.85 | 9.70 | 9.85 | 1015301 |
1995-04-25 | 9.80 | 9.87 | 9.76 | 9.78 | 776324 |
1995-04-26 | 9.72 | 9.74 | 9.70 | 9.74 | 565029 |
1995-04-27 | 9.74 | 9.74 | 9.61 | 9.72 | 586629 |
1995-04-28 | 9.72 | 9.98 | 9.68 | 9.98 | 1057151 |
1995-05-01 | 9.89 | 9.91 | 9.76 | 9.78 | 826281 |
1995-05-02 | 9.74 | 9.78 | 9.68 | 9.74 | 645360 |
1995-05-03 | 9.72 | 9.76 | 9.67 | 9.74 | 1317728 |
1995-05-04 | 9.72 | 9.74 | 9.59 | 9.59 | 1273853 |
1995-05-05 | 9.63 | 9.65 | 9.30 | 9.52 | 2098784 |
1995-05-08 | 9.52 | 9.61 | 9.44 | 9.55 | 1774750 |
1995-05-09 | 9.55 | 9.63 | 9.48 | 9.59 | 1065251 |
1995-05-10 | 9.59 | 9.59 | 9.42 | 9.46 | 1026101 |
1995-05-11 | 9.44 | 9.67 | 9.44 | 9.59 | 2219622 |
1995-05-12 | 9.55 | 9.67 | 9.55 | 9.59 | 1182714 |
1995-05-15 | 9.59 | 9.68 | 9.55 | 9.67 | 1026776 |
1995-05-16 | 9.70 | 9.78 | 9.68 | 9.72 | 862056 |
1995-05-17 | 9.72 | 9.76 | 9.65 | 9.67 | 999094 |
1995-05-18 | 9.61 | 9.63 | 9.52 | 9.52 | 866106 |
1995-05-19 | 9.44 | 9.65 | 9.44 | 9.65 | 2136584 |
1995-05-22 | 9.65 | 9.74 | 9.63 | 9.74 | 955894 |
1995-05-23 | 9.78 | 9.78 | 9.52 | 9.74 | 1355535 |
1995-05-24 | 9.74 | 9.76 | 9.65 | 9.74 | 791174 |
1995-05-25 | 9.68 | 9.68 | 9.59 | 9.65 | 1236046 |
1995-05-26 | 9.65 | 9.65 | 9.54 | 9.59 | 2065702 |
1995-05-30 | 9.61 | 9.81 | 9.61 | 9.72 | 1886139 |
1995-05-31 | 9.70 | 10.15 | 9.68 | 10.15 | 2137934 |
1995-06-01 | 10.05 | 10.05 | 9.87 | 9.96 | 2536224 |
1995-06-02 | 9.74 | 9.81 | 9.59 | 9.70 | 2993247 |
1995-06-05 | 9.68 | 9.78 | 9.68 | 9.72 | 2835958 |
1995-06-06 | 9.68 | 9.76 | 9.68 | 9.74 | 1586405 |
1995-06-07 | 9.70 | 9.74 | 9.57 | 9.65 | 1107783 |
1995-06-08 | 9.61 | 9.63 | 9.54 | 9.57 | 830331 |
1995-06-09 | 9.55 | 9.57 | 9.46 | 9.46 | 977494 |
1995-06-12 | 9.50 | 9.67 | 9.48 | 9.63 | 1262371 |
1995-06-13 | 9.70 | 9.85 | 9.65 | 9.67 | 2509224 |
1995-06-14 | 9.65 | 9.70 | 9.65 | 9.68 | 1188789 |
1995-06-15 | 9.68 | 9.68 | 9.57 | 9.59 | 1057826 |
1995-06-16 | 9.61 | 9.68 | 9.57 | 9.68 | 3051303 |
1995-06-19 | 9.67 | 9.80 | 9.65 | 9.68 | 1992795 |
1995-06-20 | 9.67 | 9.76 | 9.67 | 9.68 | 1466916 |
1995-06-21 | 9.70 | 9.72 | 9.65 | 9.65 | 1238746 |
1995-06-22 | 9.68 | 9.76 | 9.67 | 9.76 | 1405485 |
1995-06-23 | 9.74 | 9.83 | 9.72 | 9.83 | 1092933 |
1995-06-26 | 9.78 | 9.89 | 9.68 | 9.70 | 2653688 |
1995-06-27 | 9.72 | 9.91 | 9.70 | 9.87 | 1167189 |
1995-06-28 | 9.91 | 10.05 | 9.87 | 10.04 | 1774750 |
1995-06-29 | 10.02 | 10.04 | 9.81 | 9.81 | 1587755 |
1995-06-30 | 9.81 | 10.00 | 9.67 | 9.98 | 1839557 |
1995-07-03 | 9.94 | 10.05 | 9.94 | 10.05 | 337533 |
1995-07-05 | 10.04 | 10.07 | 9.96 | 10.04 | 2538924 |
1995-07-06 | 10.00 | 10.13 | 10.00 | 10.07 | 1622862 |
1995-07-07 | 10.07 | 10.54 | 10.00 | 10.52 | 3722996 |
1995-07-10 | 10.46 | 10.85 | 10.44 | 10.80 | 2135909 |
1995-07-11 | 10.65 | 10.72 | 10.35 | 10.41 | 2081227 |
1995-07-12 | 10.42 | 10.72 | 10.33 | 10.65 | 1655262 |
1995-07-13 | 10.61 | 10.61 | 10.46 | 10.52 | 1146939 |
1995-07-14 | 10.44 | 10.52 | 10.44 | 10.52 | 1132083 |
1995-07-17 | 10.48 | 10.57 | 10.44 | 10.55 | 1030151 |
1995-07-18 | 10.52 | 10.59 | 10.48 | 10.54 | 841131 |
1995-07-19 | 10.52 | 10.55 | 10.22 | 10.42 | 1807150 |
1995-07-20 | 10.42 | 10.61 | 10.39 | 10.50 | 4062555 |
1995-07-21 | 10.57 | 10.68 | 10.44 | 10.68 | 2765076 |
1995-07-24 | 10.65 | 10.76 | 10.63 | 10.67 | 1250221 |
1995-07-25 | 10.68 | 10.72 | 10.57 | 10.72 | 855306 |
1995-07-26 | 10.76 | 10.78 | 10.63 | 10.70 | 1249546 |
1995-07-27 | 10.70 | 11.11 | 10.68 | 11.02 | 2567281 |
1995-07-28 | 10.98 | 10.98 | 10.74 | 10.89 | 2644913 |
1995-07-31 | 10.81 | 10.83 | 10.67 | 10.78 | 699367 |
1995-08-01 | 10.72 | 10.80 | 10.68 | 10.78 | 554229 |
1995-08-02 | 10.72 | 10.80 | 10.65 | 10.70 | 1252921 |
1995-08-03 | 10.67 | 10.94 | 10.65 | 10.94 | 1218496 |
1995-08-04 | 10.96 | 11.05 | 10.89 | 10.94 | 1029476 |
1995-08-07 | 10.92 | 10.92 | 10.63 | 10.63 | 746624 |
1995-08-08 | 10.65 | 10.68 | 10.52 | 10.54 | 1870607 |
1995-08-09 | 10.57 | 10.57 | 10.41 | 10.42 | 1327178 |
1995-08-10 | 10.46 | 10.48 | 10.28 | 10.28 | 1708593 |
1995-08-11 | 10.28 | 10.41 | 10.15 | 10.35 | 1384560 |
1995-08-14 | 10.39 | 10.57 | 10.39 | 10.55 | 974119 |
1995-08-15 | 10.48 | 10.85 | 10.48 | 10.67 | 1572905 |
1995-08-16 | 10.70 | 10.70 | 10.48 | 10.61 | 1360935 |
1995-08-17 | 10.61 | 10.76 | 10.61 | 10.72 | 864081 |
1995-08-18 | 10.74 | 10.80 | 10.61 | 10.61 | 1675512 |
1995-08-21 | 10.61 | 10.65 | 10.54 | 10.55 | 681817 |
1995-08-22 | 10.55 | 10.57 | 10.46 | 10.55 | 808731 |
1995-08-23 | 10.52 | 10.59 | 10.48 | 10.52 | 2126459 |
1995-08-24 | 10.48 | 10.52 | 10.42 | 10.44 | 833706 |
1995-08-25 | 10.44 | 10.44 | 10.35 | 10.39 | 1755850 |
1995-08-28 | 10.39 | 10.61 | 10.39 | 10.61 | 1431141 |
1995-08-29 | 10.63 | 10.63 | 10.52 | 10.57 | 1105758 |
1995-08-30 | 10.54 | 10.55 | 10.41 | 10.44 | 1799050 |
1995-08-31 | 10.48 | 10.52 | 10.42 | 10.48 | 881637 |
1995-09-01 | 10.50 | 10.89 | 10.50 | 10.83 | 1778800 |
1995-09-05 | 10.83 | 10.87 | 10.61 | 10.87 | 1736943 |
1995-09-06 | 10.83 | 10.96 | 10.81 | 10.92 | 943744 |
1995-09-07 | 10.91 | 11.18 | 10.91 | 11.11 | 1565480 |
1995-09-08 | 11.11 | 11.13 | 10.96 | 11.13 | 824931 |
1995-09-11 | 11.17 | 11.18 | 10.94 | 10.94 | 1586405 |
1995-09-12 | 10.98 | 11.17 | 10.96 | 11.11 | 1267096 |
1995-09-13 | 11.15 | 11.31 | 11.11 | 11.26 | 1343385 |
1995-09-14 | 11.30 | 11.39 | 11.26 | 11.33 | 902562 |
1995-09-15 | 11.39 | 11.39 | 11.26 | 11.30 | 2317504 |
1995-09-18 | 11.30 | 11.44 | 11.28 | 11.42 | 1669437 |
1995-09-19 | 11.44 | 11.46 | 11.07 | 11.09 | 1053776 |
1995-09-20 | 11.13 | 11.20 | 11.05 | 11.17 | 1587755 |
1995-09-21 | 11.20 | 11.20 | 10.91 | 11.00 | 818856 |
1995-09-22 | 10.96 | 11.11 | 10.92 | 10.96 | 765524 |
1995-09-25 | 10.96 | 11.05 | 10.92 | 11.05 | 651435 |
1995-09-26 | 11.09 | 11.17 | 11.07 | 11.17 | 784424 |
1995-09-27 | 11.11 | 11.18 | 11.04 | 11.04 | 896487 |
1995-09-28 | 11.00 | 11.02 | 10.78 | 10.89 | 708142 |
1995-09-29 | 10.89 | 11.15 | 10.87 | 11.07 | 1083483 |
1995-10-02 | 11.11 | 11.24 | 11.09 | 11.11 | 1399410 |
1995-10-03 | 11.15 | 11.17 | 11.04 | 11.11 | 1328528 |
1995-10-04 | 11.07 | 11.11 | 10.78 | 10.80 | 764849 |
1995-10-05 | 10.80 | 10.96 | 10.80 | 10.85 | 731092 |
1995-10-06 | 10.81 | 11.07 | 10.81 | 11.04 | 756074 |
1995-10-09 | 11.00 | 11.05 | 10.92 | 10.92 | 564354 |
1995-10-10 | 10.89 | 10.94 | 10.70 | 10.94 | 1316378 |
1995-10-11 | 10.91 | 11.33 | 10.83 | 11.22 | 1617462 |
1995-10-12 | 11.18 | 11.24 | 11.04 | 11.15 | 945094 |
1995-10-13 | 11.18 | 11.35 | 11.13 | 11.24 | 656835 |
1995-10-16 | 11.26 | 11.26 | 11.11 | 11.11 | 674392 |
1995-10-17 | 11.07 | 11.20 | 10.98 | 11.17 | 752699 |
1995-10-18 | 11.05 | 11.18 | 11.04 | 11.18 | 787799 |
1995-10-19 | 11.18 | 11.37 | 11.17 | 11.33 | 851256 |
1995-10-20 | 11.26 | 11.42 | 11.24 | 11.30 | 1784200 |
1995-10-23 | 11.22 | 11.30 | 11.20 | 11.20 | 834381 |
1995-10-24 | 11.24 | 11.57 | 11.13 | 11.54 | 1724118 |
1995-10-25 | 11.50 | 11.50 | 11.26 | 11.37 | 1329878 |
1995-10-26 | 11.35 | 11.52 | 11.18 | 11.18 | 1026101 |
1995-10-27 | 11.18 | 11.30 | 11.15 | 11.24 | 752024 |
1995-10-30 | 11.26 | 11.41 | 11.24 | 11.33 | 743249 |
1995-10-31 | 11.41 | 11.63 | 11.37 | 11.44 | 1816607 |
1995-11-01 | 11.31 | 11.39 | 10.91 | 11.09 | 1180689 |
1995-11-02 | 11.11 | 11.50 | 11.09 | 11.41 | 1188114 |
1995-11-03 | 11.39 | 11.41 | 11.22 | 11.37 | 467147 |
1995-11-06 | 11.35 | 11.35 | 11.18 | 11.26 | 777674 |
1995-11-07 | 11.24 | 11.26 | 11.13 | 11.22 | 626460 |
1995-11-08 | 11.26 | 11.39 | 11.24 | 11.37 | 652110 |
1995-11-09 | 11.22 | 11.24 | 11.11 | 11.20 | 1112508 |
1995-11-10 | 11.18 | 11.37 | 11.17 | 11.35 | 1574255 |
1995-11-13 | 11.35 | 11.54 | 11.35 | 11.50 | 583929 |
1995-11-14 | 11.52 | 11.54 | 11.35 | 11.37 | 507647 |
1995-11-15 | 11.35 | 11.54 | 11.33 | 11.54 | 2335054 |
1995-11-16 | 11.55 | 11.72 | 11.55 | 11.65 | 974794 |
1995-11-17 | 11.63 | 11.68 | 11.57 | 11.63 | 1524298 |
1995-11-20 | 11.63 | 11.63 | 11.42 | 11.44 | 1159764 |
1995-11-21 | 11.44 | 11.48 | 11.37 | 11.42 | 1603280 |
1995-11-22 | 11.42 | 11.46 | 11.33 | 11.39 | 1790275 |
1995-11-24 | 11.39 | 11.39 | 11.33 | 11.37 | 457690 |
1995-11-27 | 11.33 | 11.39 | 11.33 | 11.33 | 1021376 |
1995-11-28 | 11.35 | 11.55 | 11.33 | 11.55 | 926187 |
1995-11-29 | 11.55 | 11.61 | 11.33 | 11.61 | 876912 |
1995-11-30 | 11.61 | 11.70 | 11.54 | 11.67 | 1627587 |
1995-12-01 | 11.67 | 11.83 | 11.67 | 11.81 | 1335278 |
1995-12-04 | 11.78 | 11.81 | 11.70 | 11.78 | 882312 |
1995-12-05 | 11.74 | 11.80 | 11.68 | 11.80 | 1111158 |
1995-12-06 | 11.81 | 11.89 | 11.61 | 11.76 | 1124658 |
1995-12-07 | 11.74 | 11.85 | 11.70 | 11.85 | 878937 |
1995-12-08 | 11.81 | 11.87 | 11.72 | 11.83 | 707467 |
1995-12-11 | 11.85 | 12.04 | 11.85 | 11.96 | 1125333 |
1995-12-12 | 11.98 | 12.00 | 11.91 | 11.92 | 579879 |
1995-12-13 | 11.89 | 12.07 | 11.89 | 12.04 | 747974 |
1995-12-14 | 12.00 | 12.09 | 11.94 | 11.98 | 1324478 |
1995-12-15 | 11.94 | 11.94 | 11.65 | 11.76 | 3724346 |
1995-12-18 | 11.68 | 11.68 | 11.52 | 11.54 | 779699 |
1995-12-19 | 11.50 | 11.52 | 11.37 | 11.48 | 1861157 |
1995-12-20 | 11.44 | 11.59 | 11.31 | 11.31 | 1936089 |
1995-12-21 | 11.35 | 11.54 | 11.35 | 11.42 | 1106433 |
1995-12-22 | 11.39 | 11.50 | 11.35 | 11.41 | 926187 |
1995-12-26 | 11.44 | 11.44 | 11.31 | 11.37 | 580554 |
1995-12-27 | 11.41 | 11.59 | 11.39 | 11.52 | 831006 |
1995-12-28 | 11.52 | 11.76 | 11.52 | 11.72 | 725692 |
1995-12-29 | 11.72 | 11.81 | 11.72 | 11.76 | 1086183 |
1996-01-02 | 11.70 | 11.91 | 11.70 | 11.87 | 1579655 |
1996-01-03 | 11.91 | 12.00 | 11.83 | 11.87 | 1172589 |
1996-01-04 | 11.87 | 12.07 | 11.81 | 11.89 | 2806251 |
1996-01-05 | 11.85 | 11.87 | 11.74 | 11.81 | 1053101 |
1996-01-08 | 11.78 | 11.83 | 11.78 | 11.81 | 190363 |
1996-01-09 | 11.80 | 11.91 | 11.70 | 11.84 | 1083483 |
1996-01-10 | 11.67 | 11.72 | 11.46 | 11.55 | 2548374 |
1996-01-11 | 11.55 | 11.63 | 11.52 | 11.63 | 2008995 |
1996-01-12 | 11.61 | 11.72 | 11.55 | 11.72 | 1269121 |
1996-01-15 | 11.68 | 11.81 | 11.67 | 11.76 | 1027451 |
1996-01-16 | 11.78 | 11.78 | 11.42 | 11.55 | 1859132 |
1996-01-17 | 11.59 | 11.65 | 11.48 | 11.54 | 1310978 |
1996-01-18 | 11.41 | 11.42 | 11.31 | 11.42 | 2127809 |
1996-01-19 | 11.41 | 11.44 | 11.33 | 11.41 | 2517999 |
1996-01-22 | 11.41 | 11.46 | 11.35 | 11.44 | 1952295 |
1996-01-23 | 11.41 | 11.54 | 11.31 | 11.46 | 3178217 |
1996-01-24 | 11.50 | 11.70 | 11.50 | 11.63 | 2938565 |
1996-01-25 | 11.65 | 11.65 | 11.44 | 11.50 | 2094734 |
1996-01-26 | 11.48 | 11.54 | 11.44 | 11.52 | 1240771 |
1996-01-29 | 11.54 | 11.61 | 11.52 | 11.57 | 1662687 |
1996-01-30 | 11.57 | 11.63 | 11.55 | 11.63 | 980869 |
1996-01-31 | 11.55 | 11.68 | 11.54 | 11.68 | 1170564 |
1996-02-01 | 11.63 | 11.65 | 11.48 | 11.48 | 1938789 |
1996-02-02 | 11.46 | 11.48 | 11.39 | 11.44 | 1099683 |
1996-02-05 | 11.44 | 11.46 | 11.31 | 11.42 | 1890189 |
1996-02-06 | 11.42 | 11.54 | 11.39 | 11.42 | 3732446 |
1996-02-07 | 11.42 | 11.54 | 11.41 | 11.54 | 2671913 |
1996-02-08 | 11.55 | 11.78 | 11.54 | 11.67 | 2927090 |
1996-02-09 | 11.68 | 11.85 | 11.67 | 11.81 | 2225697 |
1996-02-12 | 11.85 | 12.24 | 11.85 | 12.02 | 2094059 |
1996-02-13 | 12.00 | 12.20 | 11.96 | 12.07 | 2024527 |
1996-02-14 | 12.04 | 12.05 | 11.94 | 12.05 | 1690368 |
1996-02-15 | 12.02 | 12.11 | 11.81 | 11.81 | 1514848 |
1996-02-16 | 11.78 | 11.97 | 11.74 | 11.74 | 3537351 |
1996-02-20 | 11.74 | 11.85 | 11.67 | 11.67 | 1208371 |
1996-02-21 | 11.70 | 11.94 | 11.70 | 11.81 | 1683618 |
1996-02-22 | 11.85 | 12.20 | 11.85 | 12.20 | 1653912 |
1996-02-23 | 12.22 | 12.31 | 11.87 | 11.98 | 1836182 |
1996-02-26 | 11.98 | 12.20 | 11.98 | 12.04 | 1236046 |
1996-02-27 | 12.00 | 12.07 | 11.94 | 12.04 | 904587 |
1996-02-28 | 12.05 | 12.11 | 11.76 | 11.76 | 1348785 |
1996-02-29 | 11.78 | 12.20 | 11.76 | 12.07 | 1761925 |
1996-03-01 | 11.89 | 12.09 | 11.76 | 12.09 | 1896264 |
1996-03-04 | 12.09 | 12.54 | 12.09 | 12.54 | 1706568 |
1996-03-05 | 12.50 | 12.50 | 12.22 | 12.41 | 1234021 |
1996-03-06 | 12.37 | 12.44 | 12.37 | 12.41 | 774299 |
1996-03-07 | 12.37 | 12.37 | 12.17 | 12.37 | 1292078 |
1996-03-08 | 12.37 | 12.55 | 12.24 | 12.28 | 1991445 |
1996-03-11 | 12.26 | 12.67 | 12.18 | 12.63 | 2068402 |
1996-03-12 | 12.48 | 12.48 | 12.24 | 12.39 | 2209491 |
1996-03-13 | 12.39 | 12.42 | 12.26 | 12.35 | 1209721 |
1996-03-14 | 12.30 | 12.74 | 12.28 | 12.68 | 1401435 |
1996-03-15 | 12.65 | 12.67 | 12.37 | 12.57 | 2266872 |
1996-03-18 | 12.65 | 13.04 | 12.65 | 12.92 | 2007645 |
1996-03-19 | 12.89 | 12.98 | 12.76 | 12.89 | 1446666 |
1996-03-20 | 12.89 | 12.92 | 12.59 | 12.67 | 1460166 |
1996-03-21 | 12.67 | 12.72 | 12.54 | 12.68 | 904587 |
1996-03-22 | 12.76 | 12.91 | 12.72 | 12.80 | 1402110 |
1996-03-25 | 12.81 | 12.83 | 12.39 | 12.54 | 1438566 |
1996-03-26 | 12.57 | 12.78 | 12.57 | 12.59 | 1574930 |
1996-03-27 | 12.57 | 12.57 | 12.33 | 12.44 | 1254271 |
1996-03-28 | 12.42 | 12.57 | 12.39 | 12.52 | 1701168 |
1996-03-29 | 12.55 | 12.70 | 12.44 | 12.61 | 2837308 |
1996-04-01 | 12.54 | 12.57 | 12.37 | 12.57 | 1227946 |
1996-04-02 | 12.57 | 12.57 | 12.37 | 12.57 | 1151664 |
1996-04-03 | 12.57 | 12.57 | 12.33 | 12.33 | 1512823 |
1996-04-04 | 12.37 | 12.37 | 12.28 | 12.31 | 1689018 |
1996-04-08 | 12.20 | 12.20 | 12.04 | 12.17 | 1157064 |
1996-04-09 | 12.17 | 12.33 | 12.07 | 12.24 | 1290053 |
1996-04-10 | 12.20 | 12.26 | 12.09 | 12.13 | 1299503 |
1996-04-11 | 12.09 | 12.09 | 11.85 | 11.98 | 1439241 |
1996-04-12 | 12.02 | 12.18 | 11.94 | 12.05 | 718942 |
1996-04-15 | 12.07 | 12.15 | 12.04 | 12.15 | 675742 |
1996-04-16 | 12.11 | 12.41 | 12.04 | 12.28 | 1179339 |
1996-04-17 | 12.24 | 12.33 | 12.07 | 12.22 | 1430466 |
1996-04-18 | 12.22 | 12.44 | 12.22 | 12.42 | 1148964 |
1996-04-19 | 12.44 | 12.59 | 12.37 | 12.46 | 1672137 |
1996-04-22 | 12.50 | 12.57 | 12.37 | 12.41 | 1026776 |
1996-04-23 | 12.41 | 12.44 | 12.20 | 12.30 | 1556705 |
1996-04-24 | 12.35 | 12.55 | 12.33 | 12.54 | 920112 |
1996-04-25 | 12.54 | 12.74 | 12.41 | 12.65 | 1113183 |
1996-04-26 | 12.63 | 12.70 | 12.50 | 12.54 | 603510 |
1996-04-29 | 12.46 | 12.55 | 12.41 | 12.54 | 733124 |
1996-04-30 | 12.55 | 12.55 | 12.42 | 12.44 | 819531 |
1996-05-01 | 12.31 | 12.37 | 12.18 | 12.28 | 981544 |
1996-05-02 | 12.20 | 12.44 | 12.20 | 12.41 | 1432491 |
1996-05-03 | 12.41 | 12.44 | 12.26 | 12.30 | 1374435 |
1996-05-06 | 12.28 | 12.57 | 12.24 | 12.50 | 1081458 |
1996-05-07 | 12.46 | 12.48 | 12.31 | 12.42 | 1216471 |
1996-05-08 | 12.39 | 12.63 | 12.30 | 12.61 | 1442616 |
1996-05-09 | 12.57 | 12.59 | 12.42 | 12.54 | 1054451 |
1996-05-10 | 12.68 | 12.70 | 12.63 | 12.65 | 683167 |
1996-05-13 | 12.63 | 12.92 | 12.57 | 12.92 | 976144 |
1996-05-14 | 12.92 | 12.98 | 12.78 | 12.89 | 917412 |
1996-05-15 | 12.87 | 13.09 | 12.87 | 13.00 | 1107108 |
1996-05-16 | 12.92 | 13.00 | 12.85 | 12.87 | 685867 |
1996-05-17 | 13.04 | 13.09 | 12.98 | 13.05 | 1560080 |
1996-05-20 | 13.13 | 13.13 | 12.81 | 12.91 | 972769 |
1996-05-21 | 12.91 | 13.05 | 12.85 | 12.96 | 1091583 |
1996-05-22 | 12.98 | 13.31 | 12.91 | 13.17 | 1481098 |
1996-05-23 | 13.18 | 13.29 | 12.89 | 12.98 | 1167864 |
1996-05-24 | 13.00 | 13.22 | 13.00 | 13.13 | 692617 |
1996-05-28 | 13.17 | 13.22 | 12.98 | 13.09 | 918087 |
1996-05-29 | 13.13 | 13.22 | 12.94 | 12.96 | 568404 |
1996-05-30 | 12.81 | 12.89 | 12.65 | 12.78 | 1197564 |
1996-05-31 | 12.70 | 12.87 | 12.65 | 12.78 | 816156 |
1996-06-03 | 12.74 | 12.94 | 12.67 | 12.94 | 997744 |
1996-06-04 | 13.00 | 13.00 | 12.80 | 12.87 | 1317728 |
1996-06-05 | 12.85 | 13.07 | 12.78 | 13.07 | 693967 |
1996-06-06 | 13.11 | 13.11 | 12.85 | 12.85 | 993694 |
1996-06-07 | 12.70 | 12.76 | 12.57 | 12.67 | 1515523 |
1996-06-10 | 12.70 | 12.89 | 12.67 | 12.80 | 1294103 |
1996-06-11 | 12.83 | 13.00 | 12.68 | 12.74 | 862056 |
1996-06-12 | 12.70 | 12.78 | 12.52 | 12.52 | 718942 |
1996-06-13 | 12.54 | 12.67 | 12.44 | 12.55 | 915387 |
1996-06-14 | 12.46 | 12.48 | 12.41 | 12.44 | 817506 |
1996-06-17 | 12.39 | 12.59 | 12.31 | 12.46 | 966019 |
1996-06-18 | 12.48 | 12.74 | 12.48 | 12.61 | 733799 |
1996-06-19 | 12.59 | 12.59 | 12.39 | 12.48 | 1076058 |
1996-06-20 | 12.50 | 12.61 | 12.42 | 12.44 | 1032176 |
1996-06-21 | 12.44 | 12.76 | 12.41 | 12.76 | 2504499 |
1996-06-24 | 12.80 | 12.85 | 12.68 | 12.72 | 729067 |
1996-06-25 | 12.76 | 12.78 | 12.63 | 12.70 | 591354 |
1996-06-26 | 12.63 | 12.68 | 12.57 | 12.61 | 818181 |
1996-06-27 | 12.59 | 12.72 | 12.55 | 12.72 | 1117233 |
1996-06-28 | 12.76 | 12.76 | 12.55 | 12.55 | 1377135 |
1996-07-01 | 12.65 | 12.94 | 12.61 | 12.94 | 939019 |
1996-07-02 | 12.92 | 12.92 | 12.81 | 12.83 | 787799 |
1996-07-03 | 12.81 | 13.04 | 12.80 | 12.91 | 1439241 |
1996-07-05 | 12.78 | 12.78 | 12.41 | 12.41 | 681142 |
1996-07-08 | 12.44 | 12.67 | 12.44 | 12.50 | 1439916 |
1996-07-09 | 12.54 | 12.78 | 12.54 | 12.68 | 1110483 |
1996-07-10 | 12.72 | 12.74 | 12.63 | 12.72 | 1393335 |
1996-07-11 | 12.74 | 12.74 | 12.41 | 12.63 | 1069308 |
1996-07-12 | 12.63 | 12.70 | 12.52 | 12.55 | 896487 |
1996-07-15 | 12.52 | 12.52 | 12.11 | 12.11 | 1402110 |
1996-07-16 | 12.04 | 12.09 | 11.61 | 11.87 | 2020477 |
1996-07-17 | 12.02 | 12.11 | 11.85 | 11.98 | 1467591 |
1996-07-18 | 11.98 | 12.09 | 11.85 | 12.07 | 1307603 |
1996-07-19 | 12.11 | 12.18 | 12.05 | 12.13 | 1119933 |
1996-07-22 | 12.07 | 12.07 | 11.87 | 12.02 | 1038251 |
1996-07-23 | 12.00 | 12.28 | 11.87 | 11.94 | 1022051 |
1996-07-24 | 11.85 | 12.02 | 11.81 | 12.02 | 1163814 |
1996-07-25 | 12.02 | 12.24 | 11.98 | 11.98 | 958594 |
1996-07-26 | 11.98 | 12.05 | 11.89 | 12.02 | 889737 |
1996-07-29 | 11.98 | 12.02 | 11.92 | 11.96 | 705442 |
1996-07-30 | 11.96 | 12.15 | 11.87 | 12.13 | 806031 |
1996-07-31 | 11.98 | 12.13 | 11.87 | 11.98 | 1140189 |
1996-08-01 | 11.94 | 12.11 | 11.94 | 12.05 | 721642 |
1996-08-02 | 12.11 | 12.24 | 12.11 | 12.15 | 856656 |
1996-08-05 | 12.11 | 12.41 | 12.09 | 12.24 | 1381860 |
1996-08-06 | 12.20 | 12.20 | 12.04 | 12.11 | 1323803 |
1996-08-07 | 12.09 | 12.17 | 12.05 | 12.15 | 1238071 |
1996-08-08 | 12.11 | 12.24 | 12.09 | 12.22 | 785774 |
1996-08-09 | 12.24 | 12.28 | 12.15 | 12.18 | 627810 |
1996-08-12 | 12.11 | 12.41 | 12.04 | 12.39 | 1024076 |
1996-08-13 | 12.39 | 12.52 | 12.39 | 12.48 | 1128708 |
1996-08-14 | 12.44 | 12.44 | 12.33 | 12.39 | 1086183 |
1996-08-15 | 12.35 | 12.50 | 12.35 | 12.46 | 964669 |
1996-08-16 | 12.48 | 12.57 | 12.46 | 12.52 | 1699818 |
1996-08-19 | 12.54 | 12.61 | 12.52 | 12.61 | 484697 |
1996-08-20 | 12.61 | 12.61 | 12.52 | 12.55 | 885687 |
1996-08-21 | 12.55 | 12.57 | 12.54 | 12.55 | 1914489 |
1996-08-22 | 12.52 | 12.55 | 12.46 | 12.52 | 914712 |
1996-08-23 | 12.48 | 12.48 | 12.26 | 12.41 | 714892 |
1996-08-26 | 12.39 | 12.39 | 12.24 | 12.30 | 767549 |
1996-08-27 | 12.33 | 12.41 | 12.30 | 12.39 | 1140189 |
1996-08-28 | 12.35 | 12.39 | 12.31 | 12.35 | 604185 |
1996-08-29 | 12.31 | 12.37 | 12.24 | 12.30 | 544104 |
1996-08-30 | 12.30 | 12.37 | 12.30 | 12.35 | 880287 |
1996-09-03 | 12.30 | 12.41 | 12.28 | 12.31 | 1115208 |
1996-09-04 | 12.30 | 12.30 | 12.22 | 12.26 | 1707918 |
1996-09-05 | 12.24 | 12.35 | 12.24 | 12.26 | 1888164 |
1996-09-06 | 12.26 | 12.39 | 12.20 | 12.30 | 708142 |
1996-09-09 | 12.33 | 12.42 | 12.22 | 12.41 | 668992 |
1996-09-10 | 12.42 | 12.46 | 12.26 | 12.46 | 1165164 |
1996-09-11 | 12.44 | 12.57 | 12.42 | 12.57 | 498197 |
1996-09-12 | 12.59 | 12.80 | 12.59 | 12.72 | 793874 |
1996-09-13 | 12.78 | 12.89 | 12.78 | 12.85 | 1601930 |
1996-09-16 | 12.89 | 12.96 | 12.83 | 12.89 | 1055126 |
1996-09-17 | 12.85 | 12.89 | 12.74 | 12.85 | 1014626 |
1996-09-18 | 12.83 | 12.87 | 12.76 | 12.85 | 867462 |
1996-09-19 | 12.87 | 13.02 | 12.85 | 12.94 | 1142214 |
1996-09-20 | 13.09 | 13.26 | 13.05 | 13.24 | 2692170 |
1996-09-23 | 13.20 | 13.20 | 13.11 | 13.11 | 1221871 |
1996-09-24 | 13.13 | 13.31 | 13.13 | 13.28 | 1184739 |
1996-09-25 | 13.28 | 13.28 | 13.18 | 13.20 | 1418316 |
1996-09-26 | 13.20 | 13.31 | 13.18 | 13.22 | 2049502 |
1996-09-27 | 13.22 | 13.39 | 13.22 | 13.39 | 1624212 |
1996-09-30 | 13.42 | 13.59 | 13.42 | 13.54 | 1279253 |
1996-10-01 | 13.52 | 13.54 | 13.41 | 13.54 | 908637 |
1996-10-02 | 13.57 | 13.74 | 13.55 | 13.70 | 956569 |
1996-10-03 | 13.67 | 13.67 | 13.55 | 13.59 | 970744 |
1996-10-04 | 13.63 | 13.63 | 13.55 | 13.59 | 2001570 |
1996-10-07 | 13.59 | 13.59 | 13.50 | 13.55 | 1181364 |
1996-10-08 | 13.46 | 13.55 | 13.44 | 13.55 | 713542 |
1996-10-09 | 13.54 | 13.54 | 13.28 | 13.37 | 1063226 |
1996-10-10 | 13.33 | 13.41 | 13.24 | 13.35 | 1680918 |
1996-10-11 | 13.50 | 13.68 | 13.48 | 13.67 | 1184739 |
1996-10-14 | 13.67 | 13.67 | 13.55 | 13.63 | 748649 |
1996-10-15 | 13.85 | 14.31 | 13.85 | 14.07 | 3523851 |
1996-10-16 | 13.92 | 14.00 | 13.78 | 13.89 | 2054902 |
1996-10-17 | 13.92 | 14.13 | 13.89 | 14.07 | 2301979 |
1996-10-18 | 14.07 | 14.13 | 14.04 | 14.09 | 1556705 |
1996-10-21 | 14.07 | 14.17 | 13.91 | 14.00 | 1117233 |
1996-10-22 | 13.96 | 14.04 | 13.92 | 14.00 | 1591130 |
1996-10-23 | 13.33 | 14.09 | 13.33 | 13.94 | 6737843 |
1996-10-24 | 13.94 | 13.94 | 13.67 | 13.70 | 4843604 |
1996-10-25 | 13.70 | 13.76 | 13.24 | 13.55 | 3235599 |
1996-10-28 | 13.55 | 13.67 | 13.42 | 13.52 | 1841582 |
1996-10-29 | 13.52 | 13.52 | 13.28 | 13.39 | 1720743 |
1996-10-30 | 13.29 | 13.37 | 13.13 | 13.15 | 1302878 |
1996-10-31 | 13.13 | 13.33 | 13.13 | 13.20 | 1074033 |
1996-11-01 | 13.24 | 13.33 | 13.20 | 13.24 | 1652562 |
1996-11-04 | 13.41 | 13.50 | 13.37 | 13.44 | 1526323 |
1996-11-05 | 13.41 | 13.48 | 13.18 | 13.18 | 1326503 |
1996-11-06 | 13.18 | 13.26 | 12.91 | 12.91 | 2170341 |
1996-11-07 | 12.94 | 13.02 | 12.89 | 12.89 | 1540498 |
1996-11-08 | 12.89 | 12.92 | 12.70 | 12.83 | 3658189 |
1996-11-11 | 12.87 | 13.13 | 12.83 | 13.07 | 1882089 |
1996-11-12 | 13.07 | 13.07 | 12.96 | 13.00 | 1836182 |
1996-11-13 | 13.00 | 13.15 | 13.00 | 13.05 | 963994 |
1996-11-14 | 13.02 | 13.26 | 12.98 | 13.24 | 2032627 |
1996-11-15 | 13.33 | 13.35 | 13.20 | 13.24 | 2871733 |
1996-11-18 | 13.26 | 13.26 | 13.13 | 13.17 | 665617 |
1996-11-19 | 13.20 | 13.28 | 13.09 | 13.18 | 988294 |
1996-11-20 | 13.18 | 13.18 | 12.96 | 13.04 | 1633662 |
1996-11-21 | 13.02 | 13.05 | 12.89 | 12.96 | 1088883 |
1996-11-22 | 13.02 | 13.17 | 13.02 | 13.09 | 675067 |
1996-11-25 | 13.05 | 13.26 | 13.02 | 13.24 | 2326279 |
1996-11-26 | 13.28 | 13.37 | 13.09 | 13.22 | 1543205 |
1996-11-27 | 13.26 | 13.33 | 13.15 | 13.24 | 798599 |
1996-11-29 | 13.28 | 13.37 | 13.26 | 13.33 | 1022051 |
1996-12-02 | 13.33 | 13.37 | 13.22 | 13.33 | 1454766 |
1996-12-03 | 13.33 | 13.41 | 13.17 | 13.18 | 1544555 |
1996-12-04 | 13.15 | 13.15 | 12.94 | 13.09 | 1757875 |
1996-12-05 | 13.13 | 13.22 | 13.07 | 13.07 | 1539823 |
1996-12-06 | 12.92 | 13.05 | 12.89 | 12.96 | 880962 |
1996-12-09 | 12.96 | 13.07 | 12.89 | 13.05 | 581229 |
1996-12-10 | 13.09 | 13.13 | 12.98 | 13.05 | 1455441 |
1996-12-11 | 12.96 | 13.05 | 12.87 | 12.91 | 2694870 |
1996-12-12 | 12.94 | 13.04 | 12.80 | 12.89 | 2815026 |
1996-12-13 | 12.85 | 12.98 | 12.78 | 12.89 | 1200939 |
1996-12-16 | 12.92 | 12.94 | 12.63 | 12.67 | 1293428 |
1996-12-17 | 12.59 | 12.67 | 12.54 | 12.59 | 2733345 |
1996-12-18 | 12.63 | 12.80 | 12.61 | 12.78 | 3098560 |
1996-12-19 | 12.85 | 13.11 | 12.76 | 13.09 | 1574255 |
1996-12-20 | 13.33 | 13.33 | 13.09 | 13.26 | 2709720 |
1996-12-23 | 13.22 | 13.26 | 12.96 | 13.09 | 587979 |
1996-12-24 | 13.07 | 13.13 | 13.02 | 13.04 | 276102 |
1996-12-26 | 13.07 | 13.15 | 12.92 | 13.00 | 647385 |
1996-12-27 | 13.04 | 13.29 | 13.02 | 13.24 | 427315 |
1996-12-30 | 13.28 | 13.29 | 13.18 | 13.28 | 527222 |
1996-12-31 | 13.26 | 13.29 | 12.96 | 13.04 | 769574 |
1997-01-02 | 12.92 | 12.92 | 12.61 | 12.74 | 1187439 |
1997-01-03 | 12.81 | 13.02 | 12.80 | 13.02 | 1719393 |
1997-01-06 | 13.05 | 13.09 | 12.87 | 12.94 | 903237 |
1997-01-07 | 12.91 | 13.07 | 12.85 | 13.05 | 988969 |
1997-01-08 | 13.11 | 13.13 | 12.85 | 12.91 | 976819 |
1997-01-09 | 12.92 | 13.29 | 12.92 | 13.15 | 1102383 |
1997-01-10 | 13.04 | 13.11 | 12.78 | 13.11 | 983569 |
1997-01-13 | 13.22 | 13.31 | 13.17 | 13.18 | 1260346 |
1997-01-14 | 13.22 | 13.31 | 13.13 | 13.18 | 866787 |
1997-01-15 | 13.15 | 13.29 | 13.05 | 13.26 | 1974570 |
1997-01-16 | 13.28 | 13.29 | 13.04 | 13.05 | 2146034 |
1997-01-17 | 13.04 | 13.15 | 12.96 | 13.04 | 1820657 |
1997-01-20 | 13.04 | 13.04 | 12.80 | 12.85 | 1176639 |
1997-01-21 | 12.85 | 12.96 | 12.83 | 12.91 | 4470970 |
1997-01-22 | 12.94 | 13.07 | 12.91 | 13.05 | 2867683 |
1997-01-23 | 13.07 | 13.18 | 12.96 | 12.96 | 1890864 |
1997-01-24 | 12.96 | 13.18 | 12.94 | 13.11 | 1718718 |
1997-01-27 | 13.09 | 13.09 | 12.94 | 12.96 | 1760575 |
1997-01-28 | 13.00 | 13.07 | 12.85 | 12.85 | 1200939 |
1997-01-29 | 12.89 | 13.17 | 12.89 | 13.07 | 1449366 |
1997-01-30 | 13.05 | 13.22 | 13.02 | 13.20 | 1334603 |
1997-01-31 | 13.28 | 13.29 | 13.13 | 13.13 | 1167864 |
1997-02-03 | 13.09 | 13.15 | 13.04 | 13.13 | 862056 |
1997-02-04 | 13.13 | 13.31 | 13.09 | 13.28 | 716242 |
1997-02-05 | 13.22 | 13.31 | 13.05 | 13.07 | 1578305 |
1997-02-06 | 13.07 | 13.20 | 13.05 | 13.18 | 901212 |
1997-02-07 | 13.18 | 13.29 | 12.98 | 13.28 | 1227946 |
1997-02-10 | 13.26 | 13.33 | 13.09 | 13.11 | 1296803 |
1997-02-11 | 13.22 | 13.22 | 12.96 | 13.05 | 1090908 |
1997-02-12 | 13.09 | 13.11 | 12.89 | 13.02 | 1449366 |
1997-02-13 | 13.02 | 13.07 | 12.96 | 13.04 | 1222546 |
1997-02-14 | 13.07 | 13.18 | 12.98 | 13.13 | 1662687 |
1997-02-18 | 13.13 | 13.29 | 13.04 | 13.29 | 1367010 |
1997-02-19 | 13.28 | 13.28 | 13.13 | 13.20 | 1284653 |
1997-02-20 | 13.20 | 13.24 | 13.11 | 13.20 | 1025426 |
1997-02-21 | 13.24 | 13.29 | 13.15 | 13.20 | 1907064 |
1997-02-24 | 13.17 | 13.48 | 13.17 | 13.48 | 1788925 |
1997-02-25 | 13.55 | 13.61 | 13.28 | 13.37 | 2063002 |
1997-02-26 | 13.35 | 13.46 | 13.18 | 13.24 | 1676187 |
1997-02-27 | 13.22 | 13.24 | 13.15 | 13.15 | 1691043 |
1997-02-28 | 13.15 | 13.50 | 13.13 | 13.50 | 1972545 |
1997-03-03 | 13.70 | 13.92 | 13.70 | 13.91 | 3153235 |
1997-03-04 | 13.87 | 13.91 | 13.74 | 13.78 | 2805576 |
1997-03-05 | 13.78 | 13.78 | 13.59 | 13.74 | 1939464 |
1997-03-06 | 13.74 | 14.26 | 13.74 | 14.26 | 1902339 |
1997-03-07 | 14.31 | 14.35 | 14.07 | 14.17 | 1514848 |
1997-03-10 | 14.20 | 14.52 | 14.04 | 14.41 | 939019 |
1997-03-11 | 14.55 | 14.55 | 14.11 | 14.13 | 1463541 |
1997-03-12 | 14.04 | 14.13 | 14.04 | 14.13 | 1030151 |
1997-03-13 | 14.09 | 14.28 | 13.79 | 13.85 | 928887 |
1997-03-14 | 13.85 | 14.09 | 13.59 | 13.59 | 1215121 |
1997-03-17 | 13.63 | 13.70 | 13.59 | 13.61 | 1989420 |
1997-03-18 | 13.59 | 14.05 | 13.59 | 14.02 | 1576955 |
1997-03-19 | 14.02 | 14.02 | 13.57 | 13.67 | 1204996 |
1997-03-20 | 13.70 | 13.74 | 13.44 | 13.46 | 918762 |
1997-03-21 | 13.55 | 13.72 | 13.50 | 13.65 | 1811200 |
1997-03-24 | 13.65 | 13.91 | 13.59 | 13.87 | 859356 |
1997-03-25 | 13.94 | 14.05 | 13.54 | 13.55 | 841806 |
1997-03-26 | 13.55 | 13.68 | 13.42 | 13.42 | 712867 |
1997-03-27 | 13.46 | 13.48 | 12.98 | 13.09 | 994369 |
1997-03-31 | 13.05 | 13.05 | 12.63 | 12.63 | 1592480 |
1997-04-01 | 12.61 | 12.92 | 12.54 | 12.74 | 1160439 |
1997-04-02 | 12.63 | 13.11 | 12.57 | 13.04 | 1794325 |
1997-04-03 | 12.96 | 12.96 | 12.55 | 12.67 | 1139514 |
1997-04-04 | 12.59 | 12.76 | 12.55 | 12.74 | 926187 |
1997-04-07 | 12.74 | 12.80 | 12.67 | 12.74 | 627135 |
1997-04-08 | 12.67 | 12.87 | 12.57 | 12.87 | 1238071 |
1997-04-09 | 13.04 | 13.09 | 12.89 | 12.91 | 722992 |
1997-04-10 | 12.89 | 13.31 | 12.79 | 13.24 | 1169214 |
1997-04-11 | 13.09 | 13.09 | 12.96 | 13.07 | 1740993 |
1997-04-14 | 13.04 | 13.04 | 12.63 | 12.81 | 1113858 |
1997-04-15 | 12.85 | 13.13 | 12.85 | 13.11 | 1246846 |
1997-04-16 | 13.04 | 13.33 | 13.02 | 13.33 | 1124658 |
1997-04-17 | 13.31 | 13.41 | 13.20 | 13.26 | 1089558 |
1997-04-18 | 13.29 | 13.37 | 13.26 | 13.37 | 1113183 |
1997-04-21 | 13.37 | 13.37 | 13.04 | 13.13 | 1217821 |
1997-04-22 | 13.07 | 13.39 | 12.98 | 13.29 | 865431 |
1997-04-23 | 13.18 | 13.33 | 13.09 | 13.33 | 1471641 |
1997-04-24 | 13.44 | 13.46 | 13.18 | 13.28 | 1106433 |
1997-04-25 | 13.31 | 13.37 | 13.20 | 13.35 | 860706 |
1997-04-28 | 13.31 | 13.55 | 13.31 | 13.55 | 686542 |
1997-04-29 | 13.67 | 13.67 | 13.33 | 13.42 | 1263721 |
1997-04-30 | 13.33 | 13.44 | 13.28 | 13.31 | 1328528 |
1997-05-01 | 13.22 | 13.22 | 13.07 | 13.18 | 1344735 |
1997-05-02 | 13.18 | 13.46 | 13.18 | 13.41 | 1516198 |
1997-05-05 | 13.41 | 13.94 | 13.28 | 13.94 | 1040276 |
1997-05-06 | 13.94 | 13.96 | 13.55 | 13.59 | 1427091 |
1997-05-07 | 13.55 | 13.81 | 13.48 | 13.55 | 1092258 |
1997-05-08 | 13.55 | 13.68 | 13.52 | 13.54 | 1220521 |
1997-05-09 | 13.65 | 13.65 | 13.33 | 13.42 | 828981 |
1997-05-12 | 13.42 | 13.91 | 13.41 | 13.89 | 1439241 |
1997-05-13 | 13.89 | 13.89 | 13.70 | 13.78 | 764174 |
1997-05-14 | 13.89 | 13.94 | 13.59 | 13.59 | 830331 |
1997-05-15 | 13.61 | 13.78 | 13.59 | 13.76 | 532629 |
1997-05-16 | 13.78 | 13.96 | 13.59 | 13.67 | 1297478 |
1997-05-19 | 13.68 | 13.96 | 13.67 | 13.96 | 758099 |
1997-05-20 | 13.96 | 14.05 | 13.94 | 14.04 | 1895589 |
1997-05-21 | 14.04 | 14.15 | 13.91 | 14.13 | 1283303 |
1997-05-22 | 14.20 | 14.26 | 14.02 | 14.13 | 992344 |
1997-05-23 | 14.17 | 14.42 | 14.15 | 14.33 | 619710 |
1997-05-27 | 14.26 | 14.33 | 14.20 | 14.28 | 1582355 |
1997-05-28 | 14.20 | 14.28 | 14.15 | 14.15 | 1466916 |
1997-05-29 | 14.18 | 14.41 | 14.18 | 14.39 | 1090908 |
1997-05-30 | 14.33 | 14.39 | 14.22 | 14.39 | 1101033 |
1997-06-02 | 14.39 | 14.39 | 14.29 | 14.35 | 620385 |
1997-06-03 | 14.31 | 14.50 | 14.29 | 14.42 | 1130733 |
1997-06-04 | 14.41 | 14.44 | 14.39 | 14.41 | 1263721 |
1997-06-05 | 14.41 | 14.57 | 14.41 | 14.46 | 2084609 |
1997-06-06 | 14.46 | 14.76 | 14.44 | 14.68 | 987619 |
1997-06-09 | 14.70 | 14.70 | 14.55 | 14.59 | 513047 |
1997-06-10 | 14.61 | 14.65 | 14.52 | 14.63 | 1431141 |
1997-06-11 | 14.65 | 14.70 | 14.46 | 14.48 | 957244 |
1997-06-12 | 14.52 | 14.59 | 14.46 | 14.50 | 1337303 |
1997-06-13 | 14.48 | 14.91 | 14.48 | 14.78 | 1728168 |
1997-06-16 | 14.81 | 14.89 | 14.72 | 14.89 | 1452741 |
1997-06-17 | 14.81 | 14.87 | 14.63 | 14.74 | 1823357 |
1997-06-18 | 14.74 | 14.89 | 14.74 | 14.81 | 1045676 |
1997-06-19 | 14.85 | 15.02 | 14.83 | 14.94 | 764174 |
1997-06-20 | 14.96 | 15.07 | 14.96 | 14.96 | 2322229 |
1997-06-23 | 14.92 | 15.41 | 14.92 | 15.26 | 2108234 |
1997-06-24 | 15.33 | 15.52 | 15.16 | 15.51 | 1868582 |
1997-06-25 | 15.44 | 15.60 | 15.30 | 15.49 | 1521598 |
1997-06-26 | 15.33 | 15.45 | 14.89 | 14.94 | 1055801 |
1997-06-27 | 15.02 | 15.19 | 14.97 | 15.07 | 799281 |
1997-06-30 | 15.11 | 15.11 | 14.87 | 14.92 | 968044 |
1997-07-01 | 14.89 | 15.41 | 14.89 | 15.41 | 1320428 |
1997-07-02 | 15.55 | 15.82 | 15.42 | 15.81 | 1047701 |
1997-07-03 | 15.92 | 15.97 | 15.71 | 15.92 | 953869 |
1997-07-07 | 16.04 | 16.04 | 15.86 | 15.99 | 1203639 |
1997-07-08 | 15.95 | 16.29 | 15.89 | 16.28 | 1271146 |
1997-07-09 | 16.29 | 16.46 | 16.06 | 16.09 | 1845632 |
1997-07-10 | 16.09 | 16.37 | 16.09 | 16.33 | 1134108 |
1997-07-11 | 16.36 | 16.44 | 16.25 | 16.29 | 950494 |
1997-07-14 | 16.29 | 16.37 | 16.23 | 16.31 | 616335 |
1997-07-15 | 16.31 | 16.46 | 16.14 | 16.44 | 1109808 |
1997-07-16 | 16.45 | 16.63 | 16.29 | 16.55 | 785774 |
1997-07-17 | 16.41 | 16.41 | 16.15 | 16.27 | 1303553 |
1997-07-18 | 16.26 | 16.28 | 15.86 | 16.09 | 1689018 |
1997-07-21 | 15.94 | 16.11 | 15.79 | 15.96 | 1119933 |
1997-07-22 | 16.04 | 16.77 | 15.94 | 16.72 | 4206343 |
1997-07-23 | 16.85 | 16.94 | 16.74 | 16.83 | 2926415 |
1997-07-24 | 16.85 | 16.85 | 16.29 | 16.39 | 3464444 |
1997-07-25 | 16.44 | 16.54 | 16.40 | 16.54 | 2760351 |
1997-07-28 | 16.59 | 16.72 | 16.34 | 16.44 | 1728168 |
1997-07-29 | 16.37 | 16.71 | 16.31 | 16.53 | 1729518 |
1997-07-30 | 16.44 | 16.52 | 16.35 | 16.46 | 1123308 |
1997-07-31 | 16.39 | 16.57 | 16.38 | 16.41 | 1472991 |
1997-08-01 | 16.41 | 16.44 | 16.02 | 16.17 | 1253596 |
1997-08-04 | 16.16 | 16.29 | 16.05 | 16.29 | 1146264 |
1997-08-05 | 16.29 | 16.36 | 16.20 | 16.30 | 1056476 |
1997-08-06 | 16.28 | 16.48 | 16.26 | 16.36 | 749999 |
1997-08-07 | 16.39 | 16.54 | 16.27 | 16.33 | 1028126 |
1997-08-08 | 16.22 | 16.28 | 15.93 | 16.00 | 1185414 |
1997-08-11 | 16.07 | 16.15 | 15.87 | 15.96 | 1078083 |
1997-08-12 | 16.00 | 16.09 | 15.86 | 15.88 | 1140864 |
1997-08-13 | 16.00 | 16.00 | 15.57 | 15.60 | 1965120 |
1997-08-14 | 15.67 | 15.72 | 14.95 | 15.16 | 2378936 |
1997-08-15 | 15.04 | 15.04 | 14.70 | 14.70 | 2119709 |
1997-08-18 | 14.89 | 15.14 | 14.81 | 15.14 | 2157516 |
1997-08-19 | 15.11 | 15.13 | 14.68 | 14.86 | 2806926 |
1997-08-20 | 14.95 | 15.00 | 14.87 | 14.98 | 2098784 |
1997-08-21 | 14.95 | 14.96 | 14.76 | 14.92 | 1821332 |
1997-08-22 | 14.80 | 15.05 | 14.75 | 15.05 | 2185866 |
1997-08-25 | 15.09 | 15.34 | 15.07 | 15.26 | 1168539 |
1997-08-26 | 15.26 | 15.35 | 14.82 | 15.04 | 1295453 |
1997-08-27 | 15.03 | 15.04 | 14.81 | 14.92 | 1261696 |
1997-08-28 | 14.92 | 14.92 | 14.59 | 14.67 | 1805125 |
1997-08-29 | 14.63 | 14.66 | 14.45 | 14.52 | 1971870 |
1997-09-02 | 14.67 | 14.82 | 14.66 | 14.77 | 2278347 |
1997-09-03 | 14.79 | 15.02 | 14.72 | 14.73 | 2182491 |
1997-09-04 | 14.70 | 14.83 | 14.67 | 14.72 | 1216471 |
1997-09-05 | 14.81 | 14.90 | 14.53 | 14.62 | 1142214 |
1997-09-08 | 14.66 | 14.80 | 14.60 | 14.65 | 634560 |
1997-09-09 | 14.72 | 14.80 | 14.55 | 14.58 | 1273853 |
1997-09-10 | 14.58 | 14.58 | 14.40 | 14.46 | 1668762 |
1997-09-11 | 14.45 | 14.45 | 14.04 | 14.38 | 2693520 |
1997-09-12 | 14.42 | 14.85 | 14.42 | 14.84 | 1299503 |
1997-09-15 | 14.84 | 14.98 | 14.79 | 14.88 | 949819 |
1997-09-16 | 15.07 | 15.46 | 15.07 | 15.43 | 1732893 |
1997-09-17 | 15.41 | 15.41 | 15.21 | 15.28 | 1371060 |
1997-09-18 | 15.26 | 15.50 | 15.18 | 15.35 | 1272503 |
1997-09-19 | 15.35 | 15.56 | 15.27 | 15.55 | 2183841 |
1997-09-22 | 15.48 | 15.50 | 15.27 | 15.44 | 1406841 |
1997-09-23 | 15.31 | 15.49 | 15.26 | 15.49 | 1377135 |
1997-09-24 | 15.34 | 15.42 | 15.28 | 15.33 | 1591130 |
1997-09-25 | 15.26 | 15.33 | 14.96 | 14.97 | 1216471 |
1997-09-26 | 14.93 | 15.10 | 14.80 | 14.94 | 2186541 |
1997-09-29 | 14.96 | 15.35 | 14.92 | 15.35 | 1748425 |
1997-09-30 | 15.27 | 15.49 | 15.09 | 15.29 | 1331228 |
1997-10-01 | 15.29 | 15.29 | 15.15 | 15.24 | 1578305 |
1997-10-02 | 15.20 | 15.43 | 15.20 | 15.27 | 2092709 |
1997-10-03 | 15.34 | 15.41 | 15.07 | 15.12 | 1697793 |
1997-10-06 | 15.15 | 15.26 | 15.13 | 15.16 | 1462866 |
1997-10-07 | 15.13 | 15.43 | 15.07 | 15.43 | 1041626 |
1997-10-08 | 15.42 | 15.43 | 15.09 | 15.13 | 1889514 |
1997-10-09 | 15.11 | 15.11 | 14.76 | 14.84 | 2769126 |
1997-10-10 | 14.78 | 15.00 | 14.56 | 14.86 | 1940175 |
1997-10-13 | 15.06 | 15.22 | 14.83 | 15.00 | 1638900 |
1997-10-14 | 15.22 | 15.22 | 14.86 | 15.00 | 1680075 |
1997-10-15 | 14.89 | 14.92 | 14.78 | 14.89 | 1550025 |
1997-10-16 | 14.94 | 15.28 | 14.42 | 14.64 | 1172250 |
1997-10-17 | 14.44 | 14.75 | 14.39 | 14.56 | 1748700 |
1997-10-20 | 14.61 | 14.94 | 14.56 | 14.78 | 1174950 |
1997-10-21 | 14.92 | 15.19 | 14.78 | 15.06 | 950625 |
1997-10-22 | 15.11 | 15.19 | 14.81 | 15.17 | 1368000 |
1997-10-23 | 14.89 | 15.03 | 14.72 | 14.89 | 1046475 |
1997-10-24 | 15.06 | 15.08 | 14.67 | 14.69 | 1657125 |
1997-10-27 | 14.42 | 14.78 | 13.31 | 13.33 | 1274625 |
1997-10-28 | 13.39 | 14.61 | 13.22 | 14.44 | 2553750 |
1997-10-29 | 14.44 | 14.67 | 13.81 | 14.19 | 1789875 |
1997-10-30 | 14.08 | 14.47 | 14.00 | 14.03 | 1313325 |
1997-10-31 | 14.22 | 14.33 | 14.14 | 14.28 | 1060425 |
1997-11-03 | 14.44 | 14.67 | 14.36 | 14.50 | 3009150 |
1997-11-04 | 14.44 | 14.61 | 14.08 | 14.31 | 1066725 |
1997-11-05 | 14.03 | 14.25 | 13.94 | 14.11 | 1115325 |
1997-11-06 | 13.89 | 14.00 | 13.64 | 13.81 | 1606275 |
1997-11-07 | 13.61 | 13.83 | 13.56 | 13.75 | 1174275 |
1997-11-10 | 13.86 | 14.03 | 13.75 | 14.00 | 927675 |
1997-11-11 | 14.08 | 14.25 | 14.03 | 14.11 | 657000 |
1997-11-12 | 14.00 | 14.08 | 13.50 | 13.50 | 708750 |
1997-11-13 | 13.61 | 14.17 | 13.58 | 14.14 | 1257750 |
1997-11-14 | 14.11 | 14.11 | 13.64 | 13.83 | 1340325 |
1997-11-17 | 13.89 | 14.03 | 13.75 | 13.81 | 1258200 |
1997-11-18 | 13.83 | 13.92 | 13.50 | 13.61 | 1560150 |
1997-11-19 | 13.61 | 14.00 | 13.58 | 13.83 | 1302975 |
1997-11-20 | 14.22 | 14.22 | 14.11 | 14.19 | 998775 |
1997-11-21 | 14.22 | 14.31 | 13.94 | 14.25 | 1608300 |
1997-11-24 | 14.19 | 14.39 | 14.11 | 14.28 | 1315125 |
1997-11-25 | 14.31 | 14.42 | 14.06 | 14.17 | 960525 |
1997-11-26 | 14.11 | 14.17 | 14.00 | 14.00 | 1639575 |
1997-11-28 | 14.11 | 14.14 | 14.03 | 14.14 | 409500 |
1997-12-01 | 14.14 | 14.22 | 13.89 | 14.14 | 1286775 |
1997-12-02 | 14.14 | 14.28 | 13.92 | 14.22 | 1068300 |
1997-12-03 | 14.17 | 14.22 | 13.97 | 14.08 | 682425 |
1997-12-04 | 14.14 | 14.22 | 13.78 | 13.78 | 1642050 |
1997-12-05 | 13.75 | 14.00 | 13.72 | 13.92 | 2410200 |
1997-12-08 | 13.97 | 14.06 | 13.83 | 14.06 | 2774925 |
1997-12-09 | 14.06 | 14.06 | 13.89 | 13.94 | 625950 |
1997-12-10 | 13.56 | 13.81 | 13.47 | 13.81 | 1625175 |
1997-12-11 | 13.75 | 13.81 | 13.64 | 13.69 | 1570275 |
1997-12-12 | 13.67 | 13.72 | 13.33 | 13.36 | 1296900 |
1997-12-15 | 13.39 | 14.00 | 13.39 | 13.78 | 1925775 |
1997-12-16 | 13.78 | 14.03 | 13.72 | 14.03 | 1445175 |
1997-12-17 | 14.03 | 14.06 | 13.75 | 13.83 | 1290600 |
1997-12-18 | 13.94 | 13.94 | 13.36 | 13.39 | 1089675 |
1997-12-19 | 13.22 | 13.56 | 13.19 | 13.44 | 2280600 |
1997-12-22 | 13.50 | 13.69 | 13.47 | 13.64 | 2691000 |
1997-12-23 | 13.53 | 13.67 | 13.25 | 13.25 | 1359000 |
1997-12-24 | 13.33 | 13.39 | 13.22 | 13.22 | 1032300 |
1997-12-26 | 13.33 | 13.33 | 13.08 | 13.11 | 269550 |
1997-12-29 | 13.31 | 13.39 | 13.19 | 13.31 | 1686825 |
1997-12-30 | 13.36 | 13.47 | 13.25 | 13.44 | 1472625 |
1997-12-31 | 13.39 | 13.86 | 13.33 | 13.56 | 1878075 |
1998-01-02 | 13.69 | 13.75 | 13.35 | 13.44 | 1316700 |
1998-01-05 | 13.67 | 13.78 | 13.61 | 13.78 | 1477800 |
1998-01-06 | 13.78 | 13.94 | 13.67 | 13.78 | 1214775 |
1998-01-07 | 13.78 | 14.00 | 13.67 | 14.00 | 2262375 |
1998-01-08 | 13.81 | 13.83 | 13.47 | 13.67 | 1698075 |
1998-01-09 | 13.61 | 13.61 | 13.28 | 13.33 | 1417950 |
1998-01-12 | 13.11 | 13.56 | 13.11 | 13.56 | 3031875 |
1998-01-13 | 13.72 | 13.72 | 13.56 | 13.67 | 1939725 |
1998-01-14 | 13.75 | 13.75 | 13.44 | 13.53 | 1988325 |
1998-01-15 | 13.47 | 13.53 | 13.33 | 13.42 | 1104975 |
1998-01-16 | 13.53 | 13.56 | 13.36 | 13.39 | 1486800 |
1998-01-20 | 13.39 | 14.00 | 13.39 | 14.00 | 1384425 |
1998-01-21 | 14.00 | 14.03 | 13.64 | 13.94 | 2213775 |
1998-01-22 | 13.94 | 13.94 | 13.50 | 13.92 | 1414125 |
1998-01-23 | 14.03 | 14.22 | 13.61 | 13.75 | 1514700 |
1998-01-26 | 13.75 | 13.75 | 13.33 | 13.47 | 1308600 |
1998-01-27 | 13.42 | 13.64 | 13.42 | 13.56 | 1174050 |
1998-01-28 | 13.47 | 14.36 | 13.47 | 14.08 | 1863900 |
1998-01-29 | 14.06 | 14.44 | 13.97 | 14.22 | 1828800 |
1998-01-30 | 14.11 | 14.36 | 13.97 | 14.03 | 1420650 |
1998-02-02 | 14.22 | 14.44 | 14.14 | 14.39 | 1110600 |
1998-02-03 | 14.19 | 14.72 | 14.19 | 14.69 | 1241325 |
1998-02-04 | 14.19 | 14.86 | 14.19 | 14.75 | 1259550 |
1998-02-05 | 14.83 | 14.89 | 14.47 | 14.67 | 848700 |
1998-02-06 | 14.75 | 15.03 | 14.67 | 14.92 | 1113750 |
1998-02-09 | 14.89 | 15.08 | 14.67 | 15.08 | 1229175 |
1998-02-10 | 14.97 | 15.08 | 14.86 | 14.97 | 1238850 |
1998-02-11 | 14.97 | 15.28 | 14.92 | 15.28 | 1813275 |
1998-02-12 | 15.28 | 15.61 | 15.08 | 15.56 | 1194300 |
1998-02-13 | 15.33 | 15.56 | 15.25 | 15.44 | 853650 |
1998-02-17 | 15.44 | 15.69 | 15.31 | 15.69 | 1210500 |
1998-02-18 | 15.86 | 15.89 | 15.69 | 15.83 | 1577925 |
1998-02-19 | 15.78 | 15.78 | 15.61 | 15.72 | 1428075 |
1998-02-20 | 15.81 | 16.08 | 15.69 | 16.06 | 1040850 |
1998-02-23 | 16.17 | 16.22 | 15.67 | 15.97 | 950175 |
1998-02-24 | 15.81 | 15.81 | 15.42 | 15.69 | 974925 |
1998-02-25 | 15.81 | 15.81 | 15.56 | 15.69 | 666450 |
1998-02-26 | 15.58 | 15.72 | 15.28 | 15.47 | 3060900 |
1998-02-27 | 15.44 | 15.53 | 15.17 | 15.31 | 736200 |
1998-03-02 | 15.33 | 15.33 | 15.17 | 15.28 | 1761525 |
1998-03-03 | 15.28 | 15.31 | 15.19 | 15.25 | 1794150 |
1998-03-04 | 15.17 | 15.28 | 15.11 | 15.22 | 2328075 |
1998-03-05 | 15.14 | 15.22 | 15.08 | 15.08 | 1023525 |
1998-03-06 | 15.06 | 15.75 | 15.06 | 15.75 | 2595825 |
1998-03-09 | 15.64 | 16.03 | 15.50 | 15.97 | 1027800 |
1998-03-10 | 15.89 | 16.36 | 15.81 | 16.31 | 1481625 |
1998-03-11 | 16.19 | 16.33 | 15.97 | 16.17 | 985500 |
1998-03-12 | 16.17 | 16.33 | 15.89 | 16.25 | 1046925 |
1998-03-13 | 16.25 | 16.33 | 16.08 | 16.17 | 828000 |
1998-03-16 | 16.33 | 16.44 | 16.19 | 16.44 | 717750 |
1998-03-17 | 16.44 | 17.08 | 16.44 | 17.00 | 1869975 |
1998-03-18 | 16.97 | 17.47 | 16.92 | 17.31 | 1457325 |
1998-03-19 | 17.31 | 17.81 | 17.31 | 17.78 | 1718100 |
1998-03-20 | 18.56 | 18.56 | 17.81 | 17.94 | 3224700 |
1998-03-23 | 17.50 | 17.78 | 17.17 | 17.33 | 1374975 |
1998-03-24 | 17.22 | 17.47 | 17.14 | 17.42 | 762525 |
1998-03-25 | 17.36 | 17.42 | 17.11 | 17.22 | 2608875 |
1998-03-26 | 17.00 | 17.08 | 16.67 | 16.72 | 2414925 |
1998-03-27 | 16.72 | 17.00 | 16.72 | 16.86 | 1570725 |
1998-03-30 | 16.72 | 16.83 | 16.56 | 16.72 | 1122750 |
1998-03-31 | 16.61 | 16.89 | 16.56 | 16.61 | 2530125 |
1998-04-01 | 16.64 | 16.86 | 16.44 | 16.78 | 1363050 |
1998-04-02 | 16.67 | 17.06 | 16.56 | 16.78 | 1759500 |
1998-04-03 | 16.89 | 17.28 | 16.83 | 17.11 | 2078550 |
1998-04-06 | 17.22 | 17.36 | 16.89 | 16.89 | 2551725 |
1998-04-07 | 16.89 | 16.92 | 16.47 | 16.56 | 1275750 |
1998-04-08 | 16.56 | 16.56 | 15.89 | 16.03 | 2566575 |
1998-04-09 | 16.11 | 16.17 | 15.67 | 15.83 | 1833750 |
1998-04-13 | 15.72 | 15.75 | 15.42 | 15.61 | 2020725 |
1998-04-14 | 15.61 | 15.78 | 15.39 | 15.56 | 1586025 |
1998-04-15 | 15.67 | 15.78 | 15.39 | 15.69 | 1468125 |
1998-04-16 | 15.69 | 15.75 | 15.50 | 15.75 | 738000 |
1998-04-17 | 15.78 | 16.08 | 15.64 | 16.08 | 1439325 |
1998-04-20 | 15.97 | 15.97 | 15.58 | 15.97 | 1132200 |
1998-04-21 | 15.67 | 15.86 | 15.58 | 15.64 | 990675 |
1998-04-22 | 15.64 | 16.14 | 15.61 | 16.03 | 1595250 |
1998-04-23 | 15.92 | 15.92 | 15.47 | 15.56 | 879300 |
1998-04-24 | 15.44 | 15.56 | 14.94 | 14.94 | 1192950 |
1998-04-27 | 14.83 | 14.97 | 14.67 | 14.75 | 1696275 |
1998-04-28 | 14.86 | 14.92 | 14.44 | 14.56 | 1481175 |
1998-04-29 | 14.61 | 14.69 | 14.56 | 14.64 | 1092375 |
1998-04-30 | 14.67 | 15.06 | 14.67 | 14.86 | 1426050 |
1998-05-01 | 15.06 | 15.11 | 14.71 | 15.08 | 713250 |
1998-05-04 | 15.33 | 15.61 | 15.19 | 15.47 | 1146375 |
1998-05-05 | 15.36 | 15.39 | 15.17 | 15.33 | 750375 |
1998-05-06 | 15.56 | 15.56 | 14.83 | 14.86 | 961200 |
1998-05-07 | 14.81 | 14.81 | 14.53 | 14.64 | 1295325 |
1998-05-08 | 14.64 | 15.06 | 14.64 | 14.86 | 784800 |
1998-05-11 | 14.86 | 15.06 | 14.69 | 14.78 | 730350 |
1998-05-12 | 14.78 | 14.94 | 14.67 | 14.83 | 757800 |
1998-05-13 | 14.67 | 14.94 | 14.67 | 14.94 | 1057725 |
1998-05-14 | 14.92 | 15.44 | 14.75 | 15.06 | 1118700 |
1998-05-15 | 15.22 | 15.28 | 14.81 | 14.86 | 1333125 |
1998-05-18 | 14.78 | 14.94 | 14.56 | 14.81 | 1126575 |
1998-05-19 | 14.75 | 14.94 | 14.67 | 14.86 | 1305450 |
1998-05-20 | 14.86 | 15.03 | 14.75 | 15.00 | 956475 |
1998-05-21 | 14.92 | 15.06 | 14.81 | 14.89 | 2687625 |
1998-05-22 | 14.97 | 15.00 | 14.53 | 14.56 | 1254150 |
1998-05-26 | 14.67 | 14.67 | 14.33 | 14.42 | 1518300 |
1998-05-27 | 14.42 | 14.42 | 14.00 | 14.14 | 2219175 |
1998-05-28 | 14.19 | 14.22 | 14.00 | 14.11 | 5571225 |
1998-05-29 | 14.06 | 14.08 | 13.81 | 13.97 | 1718100 |
1998-06-01 | 13.92 | 13.97 | 13.83 | 13.92 | 1716300 |
1998-06-02 | 14.11 | 14.11 | 13.64 | 13.78 | 3171600 |
1998-06-03 | 13.78 | 13.89 | 13.67 | 13.75 | 1195650 |
1998-06-04 | 13.78 | 14.11 | 13.72 | 14.00 | 1469025 |
1998-06-05 | 14.11 | 14.11 | 13.89 | 14.00 | 2190375 |
1998-06-08 | 14.08 | 14.11 | 13.89 | 13.94 | 1379025 |
1998-06-09 | 14.08 | 14.33 | 14.06 | 14.33 | 3844800 |
1998-06-10 | 14.17 | 14.22 | 13.92 | 13.92 | 2477025 |
1998-06-11 | 13.86 | 13.97 | 13.61 | 13.64 | 1366200 |
1998-06-12 | 13.67 | 13.78 | 13.39 | 13.50 | 1722825 |
1998-06-15 | 13.33 | 13.53 | 13.33 | 13.42 | 1573425 |
1998-06-16 | 13.33 | 13.39 | 12.97 | 13.33 | 1917225 |
1998-06-17 | 13.33 | 13.42 | 13.22 | 13.28 | 1548900 |
1998-06-18 | 13.28 | 13.31 | 12.94 | 13.11 | 2718225 |
1998-06-19 | 13.11 | 13.31 | 13.11 | 13.25 | 2221200 |
1998-06-22 | 13.25 | 13.25 | 12.72 | 12.89 | 2437425 |
1998-06-23 | 12.97 | 13.06 | 12.86 | 12.97 | 2690775 |
1998-06-24 | 12.97 | 13.03 | 12.92 | 13.03 | 1430325 |
1998-06-25 | 13.11 | 13.17 | 12.97 | 12.97 | 1433475 |
1998-06-26 | 13.08 | 13.31 | 13.00 | 13.11 | 1769850 |
1998-06-29 | 13.28 | 13.39 | 13.06 | 13.25 | 1539675 |
1998-06-30 | 13.22 | 13.33 | 13.19 | 13.25 | 1000800 |
1998-07-01 | 13.31 | 13.31 | 12.97 | 13.31 | 1472400 |
1998-07-02 | 13.31 | 13.42 | 13.11 | 13.33 | 1073025 |
1998-07-06 | 13.39 | 13.42 | 13.22 | 13.39 | 888525 |
1998-07-07 | 13.44 | 13.47 | 13.19 | 13.25 | 3532950 |
1998-07-08 | 13.22 | 13.31 | 13.14 | 13.25 | 2374200 |
1998-07-09 | 13.25 | 13.33 | 13.06 | 13.17 | 1181025 |
1998-07-10 | 13.17 | 13.36 | 13.17 | 13.31 | 1053450 |
1998-07-13 | 13.33 | 13.33 | 13.08 | 13.11 | 1153800 |
1998-07-14 | 13.11 | 13.25 | 13.11 | 13.17 | 1152000 |
1998-07-15 | 13.17 | 13.25 | 13.11 | 13.14 | 812700 |
1998-07-16 | 13.06 | 13.33 | 13.03 | 13.28 | 1141200 |
1998-07-17 | 13.44 | 13.81 | 13.33 | 13.78 | 2092725 |
1998-07-20 | 13.81 | 13.89 | 13.64 | 13.81 | 3654450 |
1998-07-21 | 13.81 | 13.83 | 13.42 | 13.67 | 918900 |
1998-07-22 | 13.56 | 13.69 | 13.47 | 13.53 | 1842075 |
1998-07-23 | 13.50 | 13.53 | 13.17 | 13.17 | 1608525 |
1998-07-24 | 13.17 | 13.33 | 13.06 | 13.11 | 1146375 |
1998-07-27 | 13.00 | 13.22 | 12.92 | 13.03 | 1414125 |
1998-07-28 | 13.00 | 13.11 | 12.81 | 12.81 | 1635300 |
1998-07-29 | 12.89 | 13.19 | 12.89 | 12.94 | 1692000 |
1998-07-30 | 13.00 | 13.47 | 12.97 | 13.39 | 2043000 |
1998-07-31 | 13.33 | 13.36 | 13.14 | 13.28 | 1534950 |
1998-08-03 | 13.17 | 13.33 | 13.03 | 13.19 | 911475 |
1998-08-04 | 13.31 | 13.33 | 12.44 | 12.50 | 1298925 |
1998-08-05 | 12.44 | 12.75 | 12.22 | 12.53 | 1973700 |
1998-08-06 | 12.53 | 12.64 | 12.33 | 12.44 | 1290825 |
1998-08-07 | 12.47 | 12.78 | 12.33 | 12.67 | 1112850 |
1998-08-10 | 12.44 | 12.53 | 12.25 | 12.28 | 1128600 |
1998-08-11 | 12.25 | 12.42 | 12.19 | 12.42 | 1578150 |
1998-08-12 | 12.39 | 12.83 | 12.39 | 12.81 | 1144575 |
1998-08-13 | 12.78 | 12.89 | 12.67 | 12.69 | 985050 |
1998-08-14 | 12.67 | 13.03 | 12.50 | 12.58 | 1912950 |
1998-08-17 | 12.56 | 12.86 | 12.53 | 12.81 | 1074150 |
1998-08-18 | 12.69 | 13.06 | 12.67 | 13.06 | 960075 |
1998-08-19 | 12.97 | 13.14 | 12.86 | 12.97 | 733950 |
1998-08-20 | 12.89 | 13.08 | 12.89 | 13.06 | 960300 |
1998-08-21 | 12.94 | 13.08 | 12.75 | 13.00 | 1357200 |
1998-08-24 | 13.11 | 13.56 | 13.06 | 13.33 | 953775 |
1998-08-25 | 13.44 | 13.97 | 13.44 | 13.72 | 1674450 |
1998-08-26 | 13.50 | 13.69 | 12.97 | 13.19 | 2607750 |
1998-08-27 | 12.97 | 13.17 | 12.67 | 12.81 | 1145925 |
1998-08-28 | 12.86 | 13.03 | 12.81 | 12.81 | 1084725 |
1998-08-31 | 12.83 | 13.00 | 12.28 | 12.53 | 1374300 |
1998-09-01 | 12.42 | 13.28 | 12.33 | 13.17 | 1757025 |
1998-09-02 | 13.17 | 13.28 | 12.83 | 12.86 | 1278225 |
1998-09-03 | 12.75 | 12.78 | 12.33 | 12.44 | 1327950 |
1998-09-04 | 12.56 | 13.08 | 12.44 | 13.08 | 1090350 |
1998-09-08 | 13.31 | 13.50 | 13.00 | 13.47 | 1297800 |
1998-09-09 | 13.44 | 13.47 | 12.83 | 12.94 | 816975 |
1998-09-10 | 12.83 | 13.19 | 12.69 | 13.19 | 1296675 |
1998-09-11 | 12.97 | 13.17 | 12.81 | 13.03 | 827550 |
1998-09-14 | 13.14 | 13.69 | 13.14 | 13.53 | 1286325 |
1998-09-15 | 13.39 | 13.94 | 13.39 | 13.86 | 653400 |
1998-09-16 | 13.75 | 13.78 | 13.50 | 13.78 | 874575 |
1998-09-17 | 13.42 | 13.72 | 13.39 | 13.53 | 604125 |
1998-09-18 | 13.53 | 13.69 | 13.17 | 13.39 | 1462275 |
1998-09-21 | 13.11 | 14.00 | 12.94 | 13.61 | 1259100 |
1998-09-22 | 13.83 | 13.83 | 13.28 | 13.61 | 1163475 |
1998-09-23 | 13.58 | 14.00 | 13.50 | 13.64 | 1511775 |
1998-09-24 | 13.53 | 13.56 | 13.14 | 13.17 | 1669725 |
1998-09-25 | 13.17 | 13.33 | 13.03 | 13.08 | 2008350 |
1998-09-28 | 13.08 | 13.50 | 13.06 | 13.19 | 1658475 |
1998-09-29 | 13.28 | 13.31 | 13.03 | 13.06 | 1133550 |
1998-09-30 | 13.08 | 13.19 | 12.83 | 12.92 | 1158750 |
1998-10-01 | 12.92 | 12.92 | 12.50 | 12.67 | 1538775 |
1998-10-02 | 12.69 | 13.22 | 12.69 | 12.97 | 1261350 |
1998-10-05 | 12.89 | 12.94 | 12.33 | 12.72 | 1858275 |
1998-10-06 | 12.72 | 12.92 | 12.58 | 12.67 | 1523925 |
1998-10-07 | 12.89 | 13.08 | 12.53 | 12.75 | 1414575 |
1998-10-08 | 12.67 | 12.81 | 12.19 | 12.47 | 1185750 |
1998-10-09 | 12.89 | 13.00 | 12.64 | 12.67 | 1495125 |
1998-10-12 | 12.89 | 13.06 | 12.69 | 12.83 | 536625 |
1998-10-13 | 13.06 | 13.33 | 12.78 | 12.97 | 1037475 |
1998-10-14 | 13.03 | 13.44 | 12.92 | 13.19 | 1216125 |
1998-10-15 | 13.08 | 14.06 | 12.97 | 13.94 | 1399050 |
1998-10-16 | 14.22 | 14.61 | 14.06 | 14.56 | 2099700 |
1998-10-19 | 14.61 | 15.00 | 14.61 | 14.92 | 1617975 |
1998-10-20 | 14.86 | 15.53 | 14.86 | 15.33 | 2903850 |
1998-10-21 | 15.00 | 15.22 | 14.67 | 14.89 | 1426050 |
1998-10-22 | 14.89 | 14.92 | 14.53 | 14.69 | 1456650 |
1998-10-23 | 14.58 | 14.64 | 14.22 | 14.22 | 1437075 |
1998-10-26 | 14.36 | 14.36 | 14.14 | 14.22 | 1093275 |
1998-10-27 | 14.22 | 14.31 | 13.81 | 13.97 | 1395000 |
1998-10-28 | 13.78 | 13.89 | 13.58 | 13.58 | 2200950 |
1998-10-29 | 13.47 | 13.50 | 13.11 | 13.44 | 2179125 |
1998-10-30 | 13.44 | 14.64 | 13.39 | 14.64 | 1641150 |
1998-11-02 | 14.64 | 14.69 | 14.19 | 14.67 | 1507275 |
1998-11-03 | 14.56 | 14.58 | 14.19 | 14.39 | 1220175 |
1998-11-04 | 14.28 | 14.64 | 14.25 | 14.31 | 1802250 |
1998-11-05 | 14.31 | 14.86 | 14.22 | 14.83 | 1026675 |
1998-11-06 | 14.72 | 15.03 | 14.67 | 15.03 | 1159425 |
1998-11-09 | 15.08 | 15.08 | 14.78 | 14.86 | 1332450 |
1998-11-10 | 14.75 | 15.11 | 14.72 | 15.11 | 1356075 |
1998-11-11 | 15.11 | 15.11 | 14.78 | 14.94 | 1141200 |
1998-11-12 | 14.67 | 14.72 | 14.42 | 14.56 | 1296675 |
1998-11-13 | 14.64 | 14.67 | 14.39 | 14.56 | 866250 |
1998-11-16 | 14.67 | 15.14 | 14.61 | 15.14 | 1058400 |
1998-11-17 | 14.97 | 15.03 | 14.39 | 14.42 | 1239975 |
1998-11-18 | 14.22 | 14.42 | 14.11 | 14.22 | 1446300 |
1998-11-19 | 14.22 | 14.28 | 14.11 | 14.19 | 813375 |
1998-11-20 | 14.44 | 14.78 | 14.25 | 14.64 | 1182150 |
1998-11-23 | 14.75 | 14.94 | 14.53 | 14.94 | 1069875 |
1998-11-24 | 14.78 | 14.81 | 14.33 | 14.50 | 1349100 |
1998-11-25 | 14.50 | 14.67 | 14.36 | 14.47 | 1079775 |
1998-11-27 | 14.36 | 14.42 | 14.03 | 14.03 | 535275 |
1998-11-30 | 14.14 | 14.28 | 13.44 | 13.50 | 1890000 |
1998-12-01 | 13.67 | 13.97 | 13.44 | 13.75 | 2695275 |
1998-12-02 | 13.83 | 13.89 | 13.56 | 13.75 | 859500 |
1998-12-03 | 13.75 | 13.94 | 13.25 | 13.31 | 1156275 |
1998-12-04 | 13.56 | 13.69 | 13.53 | 13.64 | 804600 |
1998-12-07 | 13.69 | 13.69 | 13.36 | 13.50 | 585675 |
1998-12-08 | 13.39 | 13.47 | 13.19 | 13.31 | 1126800 |
1998-12-09 | 13.22 | 13.47 | 12.97 | 13.47 | 2162700 |
1998-12-10 | 13.36 | 13.47 | 13.28 | 13.44 | 789300 |
1998-12-11 | 13.56 | 13.94 | 13.38 | 13.67 | 2525400 |
1998-12-14 | 13.50 | 13.92 | 13.44 | 13.92 | 1721700 |
1998-12-15 | 13.67 | 13.94 | 13.61 | 13.67 | 2960550 |
1998-12-16 | 13.67 | 13.67 | 13.33 | 13.33 | 1143675 |
1998-12-17 | 13.39 | 13.58 | 13.17 | 13.58 | 2218725 |
1998-12-18 | 13.47 | 13.56 | 13.31 | 13.53 | 1743075 |
1998-12-21 | 13.44 | 13.75 | 13.44 | 13.56 | 1271475 |
1998-12-22 | 13.56 | 13.56 | 13.22 | 13.44 | 1037475 |
1998-12-23 | 13.33 | 13.72 | 13.31 | 13.58 | 840825 |
1998-12-24 | 13.58 | 13.75 | 13.58 | 13.75 | 200025 |
1998-12-28 | 13.69 | 13.72 | 13.47 | 13.58 | 767025 |
1998-12-29 | 13.56 | 13.86 | 13.56 | 13.86 | 858825 |
1998-12-30 | 13.83 | 13.86 | 13.67 | 13.78 | 915750 |
1998-12-31 | 13.78 | 14.22 | 13.64 | 14.08 | 1503450 |
1999-01-04 | 13.81 | 14.31 | 13.67 | 14.03 | 1498275 |
1999-01-05 | 14.08 | 14.17 | 13.61 | 13.78 | 1629450 |
1999-01-06 | 13.67 | 14.14 | 13.58 | 14.00 | 2538900 |
1999-01-07 | 13.83 | 13.97 | 13.72 | 13.86 | 1113750 |
1999-01-08 | 13.75 | 14.08 | 13.67 | 14.00 | 2390400 |
1999-01-11 | 14.11 | 14.11 | 13.67 | 13.69 | 1442925 |
1999-01-12 | 13.69 | 13.69 | 12.89 | 13.06 | 2534625 |
1999-01-13 | 12.89 | 13.22 | 12.67 | 12.92 | 2468250 |
1999-01-14 | 12.89 | 13.00 | 12.78 | 12.89 | 1908675 |
1999-01-15 | 13.00 | 13.06 | 12.58 | 12.78 | 2227500 |
1999-01-19 | 12.72 | 12.78 | 12.44 | 12.64 | 2159325 |
1999-01-20 | 12.53 | 12.64 | 12.39 | 12.58 | 2414925 |
1999-01-21 | 12.56 | 12.89 | 12.53 | 12.75 | 2429100 |
1999-01-22 | 12.75 | 12.97 | 12.47 | 12.69 | 1339875 |
1999-01-25 | 12.67 | 12.75 | 12.33 | 12.36 | 1635525 |
1999-01-26 | 12.36 | 12.44 | 12.25 | 12.25 | 1541925 |
1999-01-27 | 12.25 | 12.56 | 12.17 | 12.17 | 3183525 |
1999-01-28 | 12.17 | 12.39 | 12.14 | 12.17 | 904950 |
1999-01-29 | 12.22 | 12.33 | 12.00 | 12.25 | 2978775 |
1999-02-01 | 12.25 | 12.50 | 12.11 | 12.19 | 1491750 |
1999-02-02 | 12.11 | 12.19 | 11.72 | 11.94 | 1410075 |
1999-02-03 | 11.94 | 12.08 | 11.81 | 11.97 | 1071450 |
1999-02-04 | 12.03 | 12.83 | 11.81 | 12.83 | 3039525 |
1999-02-05 | 12.89 | 12.89 | 12.61 | 12.89 | 2084400 |
1999-02-08 | 12.56 | 12.67 | 12.39 | 12.53 | 1525275 |
1999-02-09 | 12.33 | 12.72 | 12.31 | 12.50 | 1812375 |
1999-02-10 | 12.47 | 12.83 | 12.47 | 12.58 | 1838250 |
1999-02-11 | 12.44 | 12.97 | 12.44 | 12.83 | 1798650 |
1999-02-12 | 12.81 | 12.83 | 12.31 | 12.47 | 1640475 |
1999-02-16 | 12.56 | 12.72 | 12.47 | 12.72 | 1006875 |
1999-02-17 | 12.50 | 12.75 | 12.39 | 12.42 | 1281825 |
1999-02-18 | 12.56 | 12.58 | 12.25 | 12.36 | 1528425 |
1999-02-19 | 12.58 | 12.61 | 12.39 | 12.47 | 1047825 |
1999-02-22 | 12.47 | 12.67 | 12.36 | 12.61 | 1489950 |
1999-02-23 | 12.64 | 12.64 | 12.31 | 12.33 | 1352475 |
1999-02-24 | 12.44 | 12.56 | 12.39 | 12.44 | 1458450 |
1999-02-25 | 12.56 | 12.56 | 12.39 | 12.42 | 1207575 |
1999-02-26 | 12.53 | 12.61 | 12.28 | 12.28 | 1388700 |
1999-03-01 | 12.64 | 12.64 | 12.33 | 12.44 | 1927125 |
1999-03-02 | 12.56 | 12.56 | 12.25 | 12.31 | 1184625 |
1999-03-03 | 12.28 | 12.42 | 12.17 | 12.33 | 967725 |
1999-03-04 | 12.44 | 12.89 | 12.39 | 12.64 | 1666800 |
1999-03-05 | 12.94 | 13.06 | 12.78 | 13.00 | 1337175 |
1999-03-08 | 12.94 | 12.94 | 12.58 | 12.69 | 1019025 |
1999-03-09 | 12.78 | 12.97 | 12.72 | 12.92 | 1369800 |
1999-03-10 | 13.03 | 13.19 | 13.00 | 13.17 | 1455075 |
1999-03-11 | 13.11 | 13.22 | 13.06 | 13.19 | 1068750 |
1999-03-12 | 13.19 | 13.47 | 13.14 | 13.31 | 1192725 |
1999-03-15 | 13.14 | 13.31 | 12.97 | 13.25 | 985050 |
1999-03-16 | 13.08 | 13.56 | 13.08 | 13.36 | 1274400 |
1999-03-17 | 13.36 | 13.39 | 12.94 | 12.94 | 1208025 |
1999-03-18 | 13.03 | 13.22 | 12.94 | 13.03 | 879300 |
1999-03-19 | 13.33 | 13.33 | 12.94 | 12.94 | 1399500 |
1999-03-22 | 12.94 | 13.17 | 12.89 | 12.94 | 1323450 |
1999-03-23 | 12.83 | 12.83 | 12.31 | 12.33 | 1879875 |
1999-03-24 | 12.33 | 12.50 | 12.17 | 12.31 | 1745550 |
1999-03-25 | 12.28 | 12.44 | 12.19 | 12.31 | 1373625 |
1999-03-26 | 12.31 | 12.31 | 12.14 | 12.22 | 1085850 |
1999-03-29 | 12.22 | 12.56 | 12.22 | 12.56 | 1225800 |
1999-03-30 | 12.11 | 12.36 | 12.11 | 12.28 | 1696725 |
1999-03-31 | 12.28 | 12.33 | 11.67 | 11.72 | 1931175 |
1999-04-01 | 11.72 | 11.72 | 11.33 | 11.50 | 2439000 |
1999-04-05 | 11.72 | 11.92 | 11.61 | 11.83 | 2812050 |
1999-04-06 | 11.83 | 11.86 | 11.33 | 11.53 | 1570050 |
1999-04-07 | 11.56 | 11.75 | 11.56 | 11.67 | 1262025 |
1999-04-08 | 11.67 | 11.81 | 11.53 | 11.67 | 1250325 |
1999-04-09 | 11.86 | 11.86 | 11.56 | 11.72 | 1561500 |
1999-04-12 | 11.81 | 11.94 | 11.72 | 11.89 | 1113300 |
1999-04-13 | 11.83 | 11.92 | 11.47 | 11.67 | 1349775 |
1999-04-14 | 11.44 | 12.31 | 11.44 | 12.17 | 2321100 |
1999-04-15 | 12.39 | 12.89 | 12.33 | 12.72 | 2159550 |
1999-04-16 | 12.72 | 13.03 | 12.58 | 13.03 | 1683450 |
1999-04-19 | 12.92 | 14.17 | 12.92 | 13.67 | 3484800 |
1999-04-20 | 13.67 | 13.67 | 13.00 | 13.03 | 1434150 |
1999-04-21 | 13.22 | 13.33 | 12.83 | 13.14 | 1532025 |
1999-04-22 | 12.94 | 13.28 | 12.89 | 13.19 | 1497150 |
1999-04-23 | 13.14 | 13.33 | 12.89 | 12.92 | 767700 |
1999-04-26 | 12.92 | 13.19 | 12.92 | 13.06 | 854325 |
1999-04-27 | 13.19 | 13.64 | 13.11 | 13.58 | 1185300 |
1999-04-28 | 13.69 | 14.33 | 13.69 | 14.03 | 1594125 |
1999-04-29 | 14.11 | 14.64 | 14.06 | 14.47 | 2767725 |
1999-04-30 | 14.58 | 14.83 | 14.47 | 14.67 | 1829925 |
1999-05-03 | 14.42 | 15.56 | 14.11 | 15.56 | 2542050 |
1999-05-04 | 15.22 | 15.61 | 15.14 | 15.58 | 2369025 |
1999-05-05 | 15.47 | 15.78 | 15.28 | 15.78 | 1944675 |
1999-05-06 | 15.44 | 16.00 | 15.39 | 15.89 | 2271375 |
1999-05-07 | 15.94 | 16.19 | 15.75 | 16.08 | 5607675 |
1999-05-10 | 15.86 | 16.00 | 15.50 | 15.89 | 1902150 |
1999-05-11 | 15.83 | 15.89 | 15.64 | 15.72 | 1450575 |
1999-05-12 | 15.61 | 15.86 | 15.44 | 15.86 | 2203650 |
1999-05-13 | 15.86 | 16.08 | 15.67 | 16.03 | 2348100 |
1999-05-14 | 15.89 | 16.00 | 15.67 | 15.81 | 1391175 |
1999-05-17 | 15.81 | 15.86 | 15.56 | 15.81 | 2293425 |
1999-05-18 | 15.58 | 15.58 | 14.83 | 15.17 | 3042000 |
1999-05-19 | 15.28 | 15.53 | 15.19 | 15.33 | 1135800 |
1999-05-20 | 15.53 | 15.61 | 15.31 | 15.31 | 1191600 |
1999-05-21 | 15.33 | 15.67 | 15.22 | 15.25 | 1605375 |
1999-05-24 | 15.33 | 15.61 | 14.94 | 15.00 | 2772000 |
1999-05-25 | 14.97 | 15.11 | 14.39 | 14.39 | 2577825 |
1999-05-26 | 14.61 | 14.81 | 14.22 | 14.78 | 1494225 |
1999-05-27 | 14.44 | 14.69 | 14.22 | 14.22 | 1404675 |
1999-05-28 | 14.22 | 14.72 | 14.22 | 14.61 | 895050 |
1999-06-01 | 14.56 | 15.08 | 14.47 | 15.00 | 1038600 |
1999-06-02 | 14.97 | 15.00 | 14.58 | 14.69 | 932850 |
1999-06-03 | 14.67 | 14.86 | 14.36 | 14.78 | 994950 |
1999-06-04 | 14.89 | 15.08 | 14.75 | 15.06 | 624600 |
1999-06-07 | 15.06 | 15.17 | 14.94 | 15.17 | 751950 |
1999-06-08 | 15.11 | 15.39 | 15.11 | 15.25 | 617400 |
1999-06-09 | 15.36 | 15.39 | 15.03 | 15.11 | 890325 |
1999-06-10 | 15.00 | 15.47 | 14.92 | 15.44 | 1008900 |
1999-06-11 | 15.56 | 15.58 | 14.78 | 14.94 | 1356750 |
1999-06-14 | 15.06 | 15.44 | 15.03 | 15.42 | 1558125 |
1999-06-15 | 15.39 | 15.50 | 15.19 | 15.28 | 1177425 |
1999-06-16 | 23.08 | 23.21 | 21.92 | 21.96 | 1077600 |
1999-06-17 | 21.54 | 21.67 | 20.96 | 21.00 | 1819200 |
1999-06-18 | 21.04 | 21.29 | 20.67 | 21.00 | 1768350 |
1999-06-21 | 21.33 | 21.33 | 20.83 | 21.04 | 541200 |
1999-06-22 | 20.88 | 20.92 | 20.58 | 20.83 | 490050 |
1999-06-23 | 20.67 | 21.00 | 20.54 | 20.83 | 663150 |
1999-06-24 | 20.79 | 21.13 | 20.75 | 20.92 | 785250 |
1999-06-25 | 21.17 | 21.17 | 20.67 | 20.67 | 1102500 |
1999-06-28 | 20.83 | 21.00 | 20.67 | 20.71 | 1060500 |
1999-06-29 | 20.33 | 20.50 | 20.13 | 20.21 | 1084500 |
1999-06-30 | 20.17 | 20.46 | 19.71 | 20.08 | 1103550 |
1999-07-01 | 20.08 | 20.33 | 19.75 | 20.00 | 2050500 |
1999-07-02 | 20.04 | 20.88 | 19.92 | 20.50 | 682800 |
1999-07-06 | 20.33 | 20.33 | 19.88 | 20.00 | 996750 |
1999-07-07 | 20.00 | 20.13 | 19.83 | 20.08 | 809400 |
1999-07-08 | 20.00 | 20.13 | 19.88 | 20.00 | 1654350 |
1999-07-09 | 19.83 | 20.00 | 19.71 | 19.92 | 594450 |
1999-07-12 | 19.83 | 19.96 | 19.63 | 19.63 | 496200 |
1999-07-13 | 19.54 | 19.88 | 19.54 | 19.67 | 705000 |
1999-07-14 | 19.17 | 19.46 | 19.08 | 19.17 | 1117200 |
1999-07-15 | 19.17 | 19.42 | 19.17 | 19.17 | 2252250 |
1999-07-16 | 19.33 | 20.04 | 19.33 | 20.04 | 2008650 |
1999-07-19 | 19.92 | 20.38 | 19.83 | 20.25 | 799050 |
1999-07-20 | 20.04 | 20.13 | 19.79 | 19.88 | 615000 |
1999-07-21 | 19.92 | 20.29 | 19.46 | 19.46 | 556050 |
1999-07-22 | 19.50 | 19.67 | 19.08 | 19.29 | 593400 |
1999-07-23 | 19.33 | 19.63 | 19.25 | 19.38 | 606900 |
1999-07-26 | 19.33 | 19.96 | 19.33 | 19.92 | 600150 |
1999-07-27 | 20.08 | 20.21 | 19.83 | 20.04 | 742650 |
1999-07-28 | 20.21 | 20.21 | 19.83 | 20.08 | 977700 |
1999-07-29 | 19.92 | 19.92 | 19.38 | 19.75 | 1159200 |
1999-07-30 | 19.71 | 19.83 | 19.46 | 19.50 | 733200 |
1999-08-02 | 19.54 | 19.96 | 19.33 | 19.75 | 571050 |
1999-08-03 | 19.71 | 19.75 | 19.58 | 19.71 | 527250 |
1999-08-04 | 19.54 | 19.83 | 19.33 | 19.42 | 535500 |
1999-08-05 | 19.42 | 19.75 | 18.83 | 19.50 | 674100 |
1999-08-06 | 19.58 | 19.67 | 19.00 | 19.04 | 1131600 |
1999-08-09 | 19.29 | 19.46 | 19.13 | 19.29 | 782850 |
1999-08-10 | 19.29 | 19.29 | 18.54 | 18.54 | 898800 |
1999-08-11 | 18.71 | 18.92 | 18.13 | 18.29 | 650250 |
1999-08-12 | 18.33 | 18.67 | 18.25 | 18.29 | 775950 |
1999-08-13 | 18.54 | 18.67 | 18.29 | 18.67 | 854850 |
1999-08-16 | 18.63 | 18.83 | 18.63 | 18.71 | 695700 |
1999-08-17 | 18.83 | 18.92 | 18.63 | 18.75 | 1137150 |
1999-08-18 | 18.75 | 18.75 | 18.67 | 18.71 | 681000 |
1999-08-19 | 18.67 | 18.83 | 18.50 | 18.79 | 779400 |
1999-08-20 | 18.96 | 19.00 | 18.67 | 19.00 | 509850 |
1999-08-23 | 19.13 | 19.25 | 18.71 | 19.25 | 514950 |
1999-08-24 | 19.08 | 19.58 | 18.79 | 19.00 | 470400 |
1999-08-25 | 19.25 | 19.33 | 19.00 | 19.17 | 665700 |
1999-08-26 | 19.17 | 19.33 | 18.50 | 18.58 | 459300 |
1999-08-27 | 18.50 | 18.83 | 18.50 | 18.58 | 686700 |
1999-08-30 | 18.42 | 18.58 | 17.83 | 17.88 | 861750 |
1999-08-31 | 17.88 | 18.08 | 17.46 | 17.46 | 1422150 |
1999-09-01 | 17.33 | 17.50 | 17.00 | 17.50 | 1705650 |
1999-09-02 | 17.50 | 17.54 | 17.00 | 17.42 | 639450 |
1999-09-03 | 17.58 | 18.46 | 17.33 | 18.38 | 897450 |
1999-09-07 | 18.42 | 18.54 | 18.13 | 18.33 | 737400 |
1999-09-08 | 18.17 | 18.33 | 17.96 | 18.17 | 708450 |
1999-09-09 | 18.17 | 18.25 | 17.33 | 17.50 | 1506600 |
1999-09-10 | 17.67 | 18.13 | 17.50 | 18.13 | 1185300 |
1999-09-13 | 18.13 | 18.13 | 17.67 | 18.08 | 525000 |
1999-09-14 | 17.96 | 18.08 | 17.83 | 18.00 | 440700 |
1999-09-15 | 18.25 | 18.58 | 18.08 | 18.17 | 741150 |
1999-09-16 | 18.17 | 18.46 | 17.71 | 18.08 | 709050 |
1999-09-17 | 18.08 | 18.17 | 17.83 | 18.08 | 824700 |
1999-09-20 | 17.96 | 18.00 | 17.67 | 17.83 | 382950 |
1999-09-21 | 17.67 | 17.88 | 17.25 | 17.42 | 1458300 |
1999-09-22 | 17.38 | 17.67 | 17.17 | 17.54 | 1182000 |
1999-09-23 | 17.54 | 17.54 | 17.17 | 17.29 | 742650 |
1999-09-24 | 17.25 | 17.42 | 17.00 | 17.21 | 784950 |
1999-09-27 | 17.38 | 17.46 | 16.71 | 16.83 | 1235700 |
1999-09-28 | 16.75 | 17.00 | 16.42 | 16.92 | 709350 |
1999-09-29 | 16.92 | 17.00 | 16.08 | 16.38 | 905400 |
1999-09-30 | 16.50 | 16.83 | 16.33 | 16.33 | 1638450 |
1999-10-01 | 16.33 | 16.71 | 15.83 | 16.42 | 1005300 |
1999-10-04 | 16.42 | 16.92 | 16.42 | 16.88 | 561600 |
1999-10-05 | 16.71 | 16.71 | 15.88 | 16.00 | 826950 |
1999-10-06 | 16.25 | 16.46 | 15.88 | 16.00 | 1305750 |
1999-10-07 | 15.83 | 15.96 | 15.54 | 15.54 | 1659900 |
1999-10-08 | 15.33 | 15.38 | 14.88 | 15.00 | 1914600 |
1999-10-11 | 14.83 | 14.96 | 14.33 | 14.79 | 2331450 |
1999-10-12 | 15.58 | 15.63 | 15.08 | 15.21 | 2655750 |
1999-10-13 | 15.25 | 15.29 | 14.63 | 14.88 | 1120650 |
1999-10-14 | 14.88 | 14.92 | 14.67 | 14.79 | 1368000 |
1999-10-15 | 14.79 | 14.79 | 14.25 | 14.46 | 1987500 |
1999-10-18 | 14.46 | 14.58 | 14.17 | 14.38 | 1746000 |
1999-10-19 | 14.67 | 15.08 | 14.58 | 14.75 | 1348050 |
1999-10-20 | 14.92 | 14.92 | 14.38 | 14.54 | 2854350 |
1999-10-21 | 14.58 | 14.67 | 14.42 | 14.67 | 2445450 |
1999-10-22 | 14.67 | 14.88 | 14.58 | 14.83 | 2324400 |
1999-10-25 | 15.00 | 15.13 | 14.71 | 15.00 | 994500 |
1999-10-26 | 15.00 | 15.29 | 14.67 | 14.67 | 1451100 |
1999-10-27 | 15.04 | 15.58 | 14.96 | 15.33 | 798150 |
1999-10-28 | 15.67 | 16.13 | 15.58 | 15.92 | 1429950 |
1999-10-29 | 15.92 | 16.33 | 15.92 | 16.29 | 884700 |
1999-11-01 | 16.29 | 16.58 | 16.08 | 16.46 | 1143000 |
1999-11-02 | 16.46 | 16.46 | 16.17 | 16.21 | 907200 |
1999-11-03 | 16.13 | 16.17 | 15.79 | 15.79 | 2247300 |
1999-11-04 | 15.79 | 16.13 | 15.79 | 15.88 | 791700 |
1999-11-05 | 15.88 | 15.96 | 15.58 | 15.63 | 711600 |
1999-11-08 | 15.63 | 15.88 | 15.50 | 15.79 | 943950 |
1999-11-09 | 16.13 | 16.17 | 15.67 | 15.83 | 766500 |
1999-11-10 | 15.67 | 16.00 | 15.50 | 15.92 | 939150 |
1999-11-11 | 15.75 | 15.96 | 15.63 | 15.83 | 554250 |
1999-11-12 | 15.83 | 16.25 | 15.83 | 16.25 | 676800 |
1999-11-15 | 16.25 | 16.29 | 15.96 | 16.17 | 763650 |
1999-11-16 | 16.17 | 16.58 | 16.00 | 16.54 | 793500 |
1999-11-17 | 16.46 | 16.54 | 15.46 | 16.00 | 4218900 |
1999-11-18 | 15.92 | 15.96 | 15.33 | 15.83 | 836550 |
1999-11-19 | 15.75 | 15.79 | 15.42 | 15.46 | 626550 |
1999-11-22 | 15.46 | 15.50 | 14.92 | 14.92 | 1258200 |
1999-11-23 | 15.00 | 15.00 | 14.58 | 14.92 | 1002450 |
1999-11-24 | 14.83 | 14.83 | 14.42 | 14.54 | 1018650 |
1999-11-26 | 14.42 | 14.75 | 14.42 | 14.63 | 237000 |
1999-11-29 | 14.63 | 14.67 | 14.33 | 14.33 | 1418700 |
1999-11-30 | 14.33 | 14.42 | 14.25 | 14.25 | 1646100 |
1999-12-01 | 14.29 | 14.33 | 14.21 | 14.29 | 1171050 |
1999-12-02 | 14.29 | 14.33 | 14.08 | 14.08 | 1251750 |
1999-12-03 | 14.04 | 14.46 | 14.00 | 14.29 | 2456400 |
1999-12-06 | 14.21 | 14.29 | 14.13 | 14.25 | 1062450 |
1999-12-07 | 14.25 | 14.33 | 14.00 | 14.21 | 2073600 |
1999-12-08 | 14.25 | 14.46 | 13.96 | 14.08 | 1163550 |
1999-12-09 | 14.08 | 14.29 | 13.88 | 13.88 | 2616600 |
1999-12-10 | 13.92 | 14.21 | 13.83 | 14.21 | 1547550 |
1999-12-13 | 14.21 | 14.38 | 14.08 | 14.25 | 3226500 |
1999-12-14 | 14.17 | 14.25 | 13.79 | 14.13 | 1154100 |
1999-12-15 | 14.04 | 14.25 | 13.79 | 14.08 | 1818750 |
1999-12-16 | 14.00 | 14.21 | 13.92 | 14.13 | 2422350 |
1999-12-17 | 14.13 | 15.33 | 14.04 | 14.92 | 2122950 |
1999-12-20 | 15.00 | 15.00 | 14.00 | 14.39 | 1639200 |
1999-12-21 | 14.00 | 14.04 | 13.17 | 13.58 | 1799700 |
1999-12-22 | 13.42 | 13.46 | 13.08 | 13.17 | 2625150 |
1999-12-23 | 13.13 | 13.75 | 13.13 | 13.63 | 1327950 |
1999-12-27 | 13.75 | 14.21 | 13.63 | 13.67 | 1108500 |
1999-12-28 | 13.75 | 14.04 | 13.67 | 13.75 | 947400 |
1999-12-29 | 13.83 | 13.92 | 13.71 | 13.88 | 623550 |
1999-12-30 | 13.71 | 13.83 | 13.58 | 13.79 | 716550 |
1999-12-31 | 13.63 | 13.67 | 13.33 | 13.67 | 550650 |
2000-01-03 | 13.50 | 13.58 | 13.21 | 13.42 | 1041300 |
2000-01-04 | 13.42 | 13.58 | 13.25 | 13.50 | 1289400 |
2000-01-05 | 13.50 | 13.58 | 13.17 | 13.42 | 1453950 |
2000-01-06 | 13.46 | 14.38 | 13.13 | 14.21 | 2086050 |
2000-01-07 | 14.17 | 14.25 | 13.67 | 13.79 | 1096200 |
2000-01-10 | 13.88 | 14.21 | 13.58 | 14.21 | 1050600 |
2000-01-11 | 14.08 | 14.46 | 14.04 | 14.25 | 1124550 |
2000-01-12 | 14.42 | 14.54 | 13.96 | 14.13 | 999600 |
2000-01-13 | 14.29 | 15.17 | 14.21 | 14.50 | 1588350 |
2000-01-14 | 14.50 | 14.58 | 14.17 | 14.29 | 1306950 |
2000-01-18 | 14.00 | 14.00 | 13.42 | 13.58 | 1876950 |
2000-01-19 | 13.50 | 13.63 | 13.33 | 13.38 | 1717050 |
2000-01-20 | 13.38 | 13.50 | 12.79 | 13.17 | 3462300 |
2000-01-21 | 13.33 | 13.33 | 12.96 | 13.13 | 1092600 |
2000-01-24 | 13.29 | 13.29 | 12.63 | 12.63 | 1115700 |
2000-01-25 | 12.67 | 13.21 | 12.21 | 12.54 | 1272000 |
2000-01-26 | 12.29 | 12.50 | 11.54 | 11.83 | 2529150 |
2000-01-27 | 12.08 | 12.29 | 11.54 | 11.67 | 2781000 |
2000-01-28 | 11.50 | 11.79 | 11.38 | 11.50 | 2392500 |
2000-01-31 | 11.50 | 11.54 | 11.04 | 11.33 | 1964250 |
2000-02-01 | 11.17 | 11.50 | 11.17 | 11.17 | 1535550 |
2000-02-02 | 11.04 | 11.17 | 10.83 | 10.88 | 1598850 |
2000-02-03 | 10.92 | 11.00 | 10.67 | 10.71 | 1537800 |
2000-02-04 | 10.71 | 10.79 | 10.33 | 10.50 | 1897200 |
2000-02-07 | 10.67 | 10.96 | 10.50 | 10.83 | 1874700 |
2000-02-08 | 10.67 | 10.83 | 10.21 | 10.25 | 1692900 |
2000-02-09 | 10.58 | 10.63 | 10.21 | 10.21 | 2539950 |
2000-02-10 | 10.33 | 10.50 | 10.00 | 10.00 | 2714850 |
2000-02-11 | 10.21 | 10.21 | 9.71 | 9.75 | 1479300 |
2000-02-14 | 10.00 | 10.42 | 9.88 | 10.08 | 3571950 |
2000-02-15 | 10.08 | 10.33 | 10.00 | 10.13 | 1608900 |
2000-02-16 | 10.17 | 10.25 | 9.79 | 10.17 | 2497350 |
2000-02-17 | 9.88 | 10.13 | 9.79 | 9.88 | 1765200 |
2000-02-18 | 9.96 | 10.08 | 9.88 | 9.88 | 1570500 |
2000-02-22 | 9.79 | 10.21 | 9.79 | 10.08 | 1536600 |
2000-02-23 | 9.92 | 10.00 | 9.79 | 9.83 | 1828200 |
2000-02-24 | 9.83 | 9.83 | 9.13 | 9.17 | 3270300 |
2000-02-25 | 9.17 | 9.38 | 9.13 | 9.17 | 2885550 |
2000-02-28 | 9.38 | 9.42 | 9.04 | 9.29 | 4296750 |
2000-02-29 | 9.29 | 9.42 | 8.96 | 9.04 | 3336600 |
2000-03-01 | 9.08 | 9.46 | 8.96 | 9.25 | 2300400 |
2000-03-02 | 9.29 | 9.29 | 8.75 | 8.96 | 2751750 |
2000-03-03 | 8.96 | 9.42 | 8.92 | 9.29 | 1800750 |
2000-03-06 | 9.17 | 9.17 | 8.71 | 8.92 | 1620750 |
2000-03-07 | 8.92 | 9.00 | 8.46 | 8.63 | 2478900 |
2000-03-08 | 8.67 | 8.88 | 8.58 | 8.63 | 1535700 |
2000-03-09 | 8.67 | 8.83 | 8.50 | 8.79 | 1545900 |
2000-03-10 | 8.63 | 8.79 | 8.54 | 8.79 | 2073300 |
2000-03-13 | 8.58 | 8.75 | 8.46 | 8.63 | 1802100 |
2000-03-14 | 8.58 | 8.58 | 8.46 | 8.50 | 2807550 |
2000-03-15 | 8.58 | 9.13 | 8.50 | 9.08 | 2429850 |
2000-03-16 | 9.25 | 10.08 | 9.21 | 10.08 | 3311850 |
2000-03-17 | 10.08 | 10.63 | 10.00 | 10.58 | 3463050 |
2000-03-20 | 10.63 | 10.67 | 9.79 | 10.00 | 1579200 |
2000-03-21 | 9.79 | 10.04 | 9.58 | 10.00 | 1132650 |
2000-03-22 | 10.00 | 10.13 | 9.71 | 9.96 | 1312800 |
2000-03-23 | 9.83 | 9.96 | 9.54 | 9.58 | 1188000 |
2000-03-24 | 9.50 | 9.79 | 9.29 | 9.50 | 1432500 |
2000-03-27 | 9.67 | 10.00 | 9.50 | 10.00 | 1527600 |
2000-03-28 | 9.79 | 9.96 | 9.21 | 9.25 | 1437450 |
2000-03-29 | 9.33 | 9.63 | 9.25 | 9.33 | 1089300 |
2000-03-30 | 9.33 | 9.58 | 9.25 | 9.42 | 1372200 |
2000-03-31 | 9.38 | 9.75 | 9.21 | 9.50 | 1977150 |
2000-04-03 | 9.58 | 9.83 | 9.46 | 9.58 | 2021700 |
2000-04-04 | 9.67 | 10.08 | 9.67 | 9.88 | 2080500 |
2000-04-05 | 10.00 | 10.75 | 10.00 | 10.63 | 2655450 |
2000-04-06 | 10.67 | 11.08 | 10.58 | 10.58 | 1993950 |
2000-04-07 | 10.63 | 11.00 | 10.38 | 10.92 | 2797800 |
2000-04-10 | 10.88 | 10.96 | 10.79 | 10.88 | 1362150 |
2000-04-11 | 10.88 | 12.00 | 10.88 | 11.75 | 2500650 |
2000-04-12 | 12.00 | 12.79 | 11.75 | 11.79 | 2146950 |
2000-04-13 | 11.83 | 11.83 | 11.17 | 11.63 | 1079400 |
2000-04-14 | 11.29 | 11.50 | 10.88 | 11.38 | 1475550 |
2000-04-17 | 11.33 | 11.50 | 11.08 | 11.25 | 1368600 |
2000-04-18 | 11.21 | 11.67 | 10.88 | 11.50 | 1326750 |
2000-04-19 | 11.50 | 11.92 | 11.29 | 11.67 | 1158450 |
2000-04-20 | 11.71 | 11.71 | 11.08 | 11.42 | 1109550 |
2000-04-24 | 11.42 | 11.75 | 11.33 | 11.63 | 1066500 |
2000-04-25 | 11.88 | 12.42 | 11.81 | 12.29 | 1088250 |
2000-04-26 | 12.42 | 12.58 | 11.92 | 12.08 | 889350 |
2000-04-27 | 11.92 | 12.08 | 11.63 | 11.79 | 1285650 |
2000-04-28 | 11.67 | 11.83 | 11.08 | 11.75 | 1260750 |
2000-05-01 | 11.92 | 12.00 | 11.54 | 11.75 | 1262550 |
2000-05-02 | 11.67 | 11.67 | 11.33 | 11.58 | 1171650 |
2000-05-03 | 11.38 | 11.67 | 11.25 | 11.25 | 1179150 |
2000-05-04 | 11.17 | 11.21 | 10.83 | 10.88 | 952350 |
2000-05-05 | 10.88 | 11.71 | 10.88 | 11.50 | 1505250 |
2000-05-08 | 11.50 | 12.04 | 11.50 | 11.96 | 881250 |
2000-05-09 | 12.13 | 12.67 | 12.13 | 12.54 | 1671150 |
2000-05-10 | 12.54 | 12.58 | 12.25 | 12.42 | 1863900 |
2000-05-11 | 12.42 | 12.83 | 12.42 | 12.67 | 1964100 |
2000-05-12 | 12.71 | 13.04 | 12.67 | 12.88 | 1408800 |
2000-05-15 | 12.88 | 12.96 | 12.63 | 12.67 | 918150 |
2000-05-16 | 12.71 | 13.13 | 12.67 | 13.13 | 864750 |
2000-05-17 | 13.00 | 13.13 | 12.71 | 12.83 | 519600 |
2000-05-18 | 12.75 | 13.04 | 12.71 | 12.88 | 1081950 |
2000-05-19 | 12.67 | 12.79 | 12.46 | 12.50 | 1083450 |
2000-05-22 | 12.58 | 12.63 | 12.13 | 12.38 | 1031700 |
2000-05-23 | 12.25 | 12.42 | 12.08 | 12.25 | 769950 |
2000-05-24 | 12.42 | 12.42 | 12.00 | 12.29 | 1108500 |
2000-05-25 | 12.25 | 12.46 | 11.67 | 11.67 | 753300 |
2000-05-26 | 11.67 | 11.96 | 11.25 | 11.50 | 1331100 |
2000-05-30 | 11.54 | 11.88 | 11.54 | 11.75 | 1858650 |
2000-05-31 | 11.75 | 12.04 | 11.75 | 11.88 | 1494150 |
2000-06-01 | 12.00 | 12.67 | 11.96 | 12.46 | 1361700 |
2000-06-02 | 12.67 | 13.13 | 12.54 | 13.04 | 1338450 |
2000-06-05 | 12.88 | 13.04 | 12.42 | 12.50 | 749550 |
2000-06-06 | 12.04 | 12.46 | 11.71 | 11.92 | 869700 |
2000-06-07 | 11.92 | 12.25 | 11.83 | 11.88 | 572550 |
2000-06-08 | 12.00 | 12.00 | 11.46 | 11.63 | 651750 |
2000-06-09 | 11.92 | 12.00 | 11.63 | 11.96 | 645600 |
2000-06-12 | 12.13 | 12.33 | 11.88 | 12.04 | 688050 |
2000-06-13 | 12.29 | 12.29 | 11.83 | 11.92 | 783000 |
2000-06-14 | 11.75 | 11.92 | 11.38 | 11.46 | 725400 |
2000-06-15 | 11.42 | 11.54 | 11.00 | 11.13 | 1212450 |
2000-06-16 | 11.08 | 11.25 | 10.92 | 10.94 | 1399350 |
2000-06-19 | 10.92 | 11.13 | 10.63 | 10.75 | 1344750 |
2000-06-20 | 10.67 | 10.71 | 10.25 | 10.33 | 1659000 |
2000-06-21 | 10.67 | 10.67 | 10.38 | 10.46 | 1094100 |
2000-06-22 | 10.21 | 10.46 | 9.96 | 10.04 | 1927050 |
2000-06-23 | 10.08 | 10.46 | 10.04 | 10.13 | 1425000 |
2000-06-26 | 10.21 | 10.50 | 10.21 | 10.42 | 1218900 |
2000-06-27 | 10.50 | 10.58 | 10.25 | 10.38 | 765900 |
2000-06-28 | 10.58 | 10.83 | 10.50 | 10.64 | 1679700 |
2000-06-29 | 10.63 | 10.67 | 10.38 | 10.50 | 1059750 |
2000-06-30 | 10.46 | 10.54 | 9.83 | 9.92 | 2336400 |
2000-07-03 | 10.13 | 10.50 | 10.08 | 10.42 | 759750 |
2000-07-05 | 10.33 | 10.79 | 10.33 | 10.46 | 1079700 |
2000-07-06 | 10.83 | 10.96 | 10.54 | 10.83 | 1556850 |
2000-07-07 | 11.00 | 11.13 | 10.92 | 10.96 | 1361700 |
2000-07-10 | 11.00 | 11.17 | 10.92 | 10.92 | 730950 |
2000-07-11 | 10.92 | 11.04 | 10.75 | 11.00 | 1087500 |
2000-07-12 | 11.00 | 11.13 | 10.88 | 10.96 | 743250 |
2000-07-13 | 10.92 | 11.04 | 10.67 | 10.88 | 874500 |
2000-07-14 | 10.96 | 11.25 | 10.83 | 11.00 | 1420650 |
2000-07-17 | 11.29 | 11.46 | 11.17 | 11.25 | 1010400 |
2000-07-18 | 11.21 | 11.21 | 10.83 | 10.88 | 617550 |
2000-07-19 | 10.83 | 11.21 | 10.42 | 10.58 | 1205100 |
2000-07-20 | 10.58 | 10.96 | 10.58 | 10.67 | 1032750 |
2000-07-21 | 10.83 | 10.88 | 10.42 | 10.42 | 649650 |
2000-07-24 | 10.54 | 10.54 | 10.29 | 10.33 | 930600 |
2000-07-25 | 10.42 | 10.54 | 10.33 | 10.42 | 1263000 |
2000-07-26 | 11.17 | 12.04 | 11.00 | 11.71 | 5115900 |
2000-07-27 | 11.96 | 12.63 | 11.88 | 12.46 | 2567100 |
2000-07-28 | 12.50 | 12.63 | 12.46 | 12.50 | 2030250 |
2000-07-31 | 12.63 | 12.83 | 12.42 | 12.45 | 2358600 |
2000-08-01 | 12.54 | 12.67 | 12.46 | 12.54 | 1675200 |
2000-08-02 | 12.42 | 12.75 | 12.42 | 12.71 | 2152650 |
2000-08-03 | 12.71 | 13.13 | 12.67 | 12.79 | 1863600 |
2000-08-04 | 12.88 | 12.96 | 12.58 | 12.88 | 1742850 |
2000-08-07 | 12.83 | 12.96 | 12.79 | 12.92 | 1881000 |
2000-08-08 | 12.92 | 13.17 | 12.75 | 13.17 | 1776300 |
2000-08-09 | 12.63 | 12.75 | 12.29 | 12.42 | 1428150 |
2000-08-10 | 12.33 | 12.54 | 12.33 | 12.38 | 1278450 |
2000-08-11 | 12.17 | 12.71 | 12.13 | 12.67 | 2147850 |
2000-08-14 | 12.46 | 12.50 | 12.21 | 12.42 | 907800 |
2000-08-15 | 12.54 | 12.54 | 12.13 | 12.17 | 1148400 |
2000-08-16 | 12.04 | 12.21 | 11.88 | 11.96 | 998550 |
2000-08-17 | 12.00 | 12.00 | 11.79 | 11.79 | 794850 |
2000-08-18 | 11.38 | 12.00 | 11.38 | 11.96 | 1289250 |
2000-08-21 | 11.71 | 11.92 | 11.50 | 11.75 | 876900 |
2000-08-22 | 11.67 | 11.92 | 11.42 | 11.83 | 763950 |
2000-08-23 | 11.67 | 11.71 | 11.17 | 11.38 | 1114200 |
2000-08-24 | 11.38 | 11.54 | 11.21 | 11.25 | 1087050 |
2000-08-25 | 11.25 | 11.33 | 11.21 | 11.25 | 499800 |
2000-08-28 | 11.29 | 11.29 | 10.96 | 11.08 | 1016250 |
2000-08-29 | 11.13 | 11.21 | 10.83 | 10.83 | 802500 |
2000-08-30 | 10.96 | 10.96 | 10.79 | 10.79 | 856200 |
2000-08-31 | 10.88 | 10.88 | 10.71 | 10.72 | 1259400 |
2000-09-01 | 10.71 | 10.79 | 10.63 | 10.67 | 1833450 |
2000-09-05 | 10.67 | 10.79 | 10.67 | 10.71 | 1144800 |
2000-09-06 | 10.83 | 11.08 | 10.67 | 10.71 | 1007550 |
2000-09-07 | 10.71 | 10.79 | 10.50 | 10.58 | 1610550 |
2000-09-08 | 10.54 | 10.67 | 10.42 | 10.50 | 1141350 |
2000-09-11 | 10.54 | 10.63 | 10.46 | 10.54 | 1170000 |
2000-09-12 | 10.54 | 10.58 | 10.38 | 10.58 | 850050 |
2000-09-13 | 10.58 | 10.79 | 10.54 | 10.63 | 1623450 |
2000-09-14 | 10.63 | 10.75 | 10.42 | 10.50 | 644250 |
2000-09-15 | 10.50 | 10.58 | 10.46 | 10.50 | 1165350 |
2000-09-18 | 10.50 | 10.54 | 10.42 | 10.46 | 905850 |
2000-09-19 | 10.50 | 10.50 | 10.21 | 10.25 | 1015500 |
2000-09-20 | 10.25 | 10.33 | 10.17 | 10.21 | 1163850 |
2000-09-21 | 10.25 | 10.42 | 10.21 | 10.21 | 689700 |
2000-09-22 | 10.25 | 10.33 | 10.00 | 10.21 | 847500 |
2000-09-25 | 10.17 | 10.21 | 10.00 | 10.08 | 932400 |
2000-09-26 | 10.08 | 10.13 | 9.71 | 9.75 | 1891500 |
2000-09-27 | 9.67 | 9.79 | 9.42 | 9.71 | 2012700 |
2000-09-28 | 9.75 | 9.88 | 9.58 | 9.63 | 1421250 |
2000-09-29 | 9.67 | 9.88 | 9.58 | 9.67 | 1021950 |
2000-10-02 | 9.33 | 9.33 | 8.96 | 9.00 | 2081850 |
2000-10-03 | 9.04 | 9.42 | 9.04 | 9.25 | 1445700 |
2000-10-04 | 9.38 | 9.75 | 9.29 | 9.46 | 2695500 |
2000-10-05 | 9.42 | 9.50 | 9.08 | 9.13 | 1512300 |
2000-10-06 | 9.29 | 9.54 | 9.17 | 9.21 | 848850 |
2000-10-09 | 9.29 | 9.29 | 8.88 | 8.92 | 1532550 |
2000-10-10 | 8.88 | 8.96 | 8.58 | 8.71 | 2472600 |
2000-10-11 | 8.63 | 8.67 | 8.42 | 8.42 | 2428950 |
2000-10-12 | 8.50 | 8.58 | 8.17 | 8.46 | 1568550 |
2000-10-13 | 8.46 | 8.50 | 8.33 | 8.42 | 1130850 |
2000-10-16 | 8.42 | 8.71 | 8.33 | 8.38 | 1438800 |
2000-10-17 | 8.38 | 8.38 | 8.13 | 8.21 | 1345350 |
2000-10-18 | 8.21 | 8.25 | 8.00 | 8.13 | 2361450 |
2000-10-19 | 8.13 | 8.25 | 8.13 | 8.17 | 1322250 |
2000-10-20 | 8.17 | 8.29 | 8.17 | 8.21 | 1884300 |
2000-10-23 | 8.21 | 8.25 | 7.96 | 8.00 | 1864500 |
2000-10-24 | 8.13 | 8.58 | 8.08 | 8.46 | 2829900 |
2000-10-25 | 8.42 | 8.58 | 8.33 | 8.42 | 1763850 |
2000-10-26 | 8.42 | 8.71 | 8.38 | 8.71 | 2427150 |
2000-10-27 | 8.58 | 8.71 | 8.54 | 8.67 | 1734750 |
2000-10-30 | 8.67 | 9.21 | 8.67 | 9.08 | 2846400 |
2000-10-31 | 9.08 | 9.63 | 9.08 | 9.42 | 2215500 |
2000-11-01 | 9.42 | 9.58 | 9.25 | 9.46 | 2101500 |
2000-11-02 | 9.38 | 9.75 | 9.38 | 9.75 | 1511100 |
2000-11-03 | 9.71 | 10.21 | 9.71 | 10.04 | 2952300 |
2000-11-06 | 10.04 | 10.17 | 9.96 | 10.13 | 1327050 |
2000-11-07 | 10.04 | 10.17 | 9.88 | 9.96 | 1697100 |
2000-11-08 | 9.96 | 9.96 | 9.67 | 9.83 | 1416600 |
2000-11-09 | 9.79 | 9.83 | 9.75 | 9.83 | 846600 |
2000-11-10 | 9.75 | 9.83 | 9.67 | 9.71 | 1723500 |
2000-11-13 | 9.71 | 10.08 | 9.67 | 9.96 | 1726050 |
2000-11-14 | 10.00 | 10.21 | 10.00 | 10.13 | 1585800 |
2000-11-15 | 10.13 | 10.29 | 10.08 | 10.29 | 999900 |
2000-11-16 | 10.29 | 10.42 | 10.21 | 10.29 | 1088850 |
2000-11-17 | 10.13 | 10.25 | 9.71 | 9.96 | 1626300 |
2000-11-20 | 10.00 | 10.00 | 9.50 | 9.83 | 2537400 |
2000-11-21 | 9.75 | 9.83 | 9.50 | 9.71 | 740700 |
2000-11-22 | 9.63 | 9.67 | 9.38 | 9.50 | 886500 |
2000-11-24 | 9.46 | 9.67 | 9.38 | 9.58 | 787350 |
2000-11-27 | 9.58 | 9.63 | 9.46 | 9.63 | 844500 |
2000-11-28 | 9.63 | 9.71 | 9.50 | 9.71 | 1126350 |
2000-11-29 | 9.75 | 9.79 | 9.71 | 9.71 | 878100 |
2000-11-30 | 9.71 | 9.83 | 9.54 | 9.58 | 1759950 |
2000-12-01 | 9.67 | 9.71 | 9.33 | 9.54 | 1746150 |
2000-12-04 | 9.42 | 9.79 | 9.42 | 9.67 | 1169400 |
2000-12-05 | 9.58 | 9.92 | 9.54 | 9.79 | 1317450 |
2000-12-06 | 9.83 | 9.88 | 9.58 | 9.67 | 975750 |
2000-12-07 | 9.67 | 9.75 | 9.38 | 9.46 | 938700 |
2000-12-08 | 9.46 | 9.54 | 9.29 | 9.50 | 879300 |
2000-12-11 | 9.54 | 9.63 | 9.29 | 9.58 | 1241700 |
2000-12-12 | 9.54 | 9.67 | 9.46 | 9.54 | 1133850 |
2000-12-13 | 9.54 | 9.58 | 9.33 | 9.38 | 1471050 |
2000-12-14 | 9.25 | 9.29 | 8.92 | 8.96 | 1989900 |
2000-12-15 | 8.88 | 9.08 | 8.75 | 8.75 | 2366100 |
2000-12-18 | 8.75 | 9.00 | 8.75 | 8.88 | 1619100 |
2000-12-19 | 8.75 | 9.25 | 8.67 | 8.96 | 1874700 |
2000-12-20 | 8.88 | 9.08 | 8.54 | 9.00 | 3044550 |
2000-12-21 | 8.96 | 9.29 | 8.96 | 9.08 | 1974450 |
2000-12-22 | 9.08 | 9.33 | 9.04 | 9.21 | 1679850 |
2000-12-26 | 9.21 | 9.21 | 9.04 | 9.08 | 1274550 |
2000-12-27 | 9.08 | 9.33 | 9.08 | 9.29 | 1800000 |
2000-12-28 | 9.08 | 9.13 | 8.71 | 8.79 | 2551350 |
2000-12-29 | 8.88 | 9.25 | 8.88 | 8.88 | 2625600 |
2001-01-02 | 9.21 | 9.42 | 9.08 | 9.13 | 1549350 |
2001-01-03 | 9.17 | 9.54 | 9.13 | 9.42 | 1610400 |
2001-01-04 | 9.54 | 10.67 | 9.54 | 10.29 | 3120750 |
2001-01-05 | 10.29 | 10.33 | 10.08 | 10.25 | 2611650 |
2001-01-08 | 10.29 | 10.83 | 10.25 | 10.75 | 3218100 |
2001-01-09 | 10.75 | 10.88 | 10.75 | 10.75 | 2457000 |
2001-01-10 | 10.75 | 10.79 | 10.46 | 10.58 | 1783500 |
2001-01-11 | 10.54 | 10.63 | 10.46 | 10.54 | 1375500 |
2001-01-12 | 10.42 | 10.42 | 10.25 | 10.29 | 2673900 |
2001-01-16 | 10.29 | 10.75 | 10.29 | 10.75 | 1219800 |
2001-01-17 | 11.00 | 11.00 | 10.79 | 11.00 | 1501800 |
2001-01-18 | 11.00 | 11.13 | 10.96 | 11.04 | 1347150 |
2001-01-19 | 11.00 | 11.04 | 10.67 | 10.75 | 3793500 |
2001-01-22 | 10.75 | 11.00 | 10.67 | 10.92 | 2381400 |
2001-01-23 | 11.00 | 11.08 | 10.75 | 10.88 | 3468600 |
2001-01-24 | 10.33 | 10.46 | 9.79 | 10.38 | 5451450 |
2001-01-25 | 10.08 | 10.46 | 9.92 | 10.13 | 2698050 |
2001-01-26 | 10.17 | 10.38 | 10.08 | 10.21 | 1510500 |
2001-01-29 | 10.21 | 10.43 | 10.21 | 10.37 | 1631100 |
2001-01-30 | 10.40 | 10.49 | 10.35 | 10.47 | 2546850 |
2001-01-31 | 10.53 | 10.99 | 10.33 | 10.89 | 2494200 |
2001-02-01 | 11.03 | 11.13 | 10.89 | 11.03 | 1690200 |
2001-02-02 | 11.03 | 11.16 | 10.71 | 10.93 | 6871050 |
2001-02-05 | 10.77 | 11.00 | 10.67 | 10.86 | 1983000 |
2001-02-06 | 10.93 | 10.99 | 10.81 | 10.90 | 1739250 |
2001-02-07 | 10.98 | 11.01 | 10.75 | 10.77 | 1211700 |
2001-02-08 | 10.77 | 11.43 | 10.73 | 11.33 | 2322900 |
2001-02-09 | 11.83 | 11.99 | 11.37 | 11.65 | 4132200 |
2001-02-12 | 11.60 | 11.97 | 11.60 | 11.85 | 1752150 |
2001-02-13 | 11.93 | 12.33 | 11.87 | 12.11 | 1959450 |
2001-02-14 | 12.11 | 12.16 | 11.56 | 11.65 | 1872000 |
2001-02-15 | 11.77 | 11.99 | 11.52 | 11.77 | 1774500 |
2001-02-16 | 11.86 | 12.17 | 11.75 | 12.02 | 1348350 |
2001-02-20 | 12.47 | 12.60 | 12.24 | 12.33 | 1628850 |
2001-02-21 | 12.19 | 12.43 | 12.03 | 12.11 | 1589700 |
2001-02-22 | 12.21 | 12.39 | 11.94 | 12.12 | 1661550 |
2001-02-23 | 11.96 | 12.17 | 11.67 | 11.85 | 2156850 |
2001-02-26 | 11.85 | 12.10 | 11.81 | 12.02 | 2110050 |
2001-02-27 | 12.15 | 12.17 | 11.95 | 12.13 | 911250 |
2001-02-28 | 12.26 | 12.27 | 12.01 | 12.06 | 723300 |
2001-03-01 | 11.90 | 11.93 | 11.48 | 11.80 | 1656150 |
2001-03-02 | 11.63 | 11.77 | 11.33 | 11.48 | 2463000 |
2001-03-05 | 11.50 | 11.67 | 11.34 | 11.61 | 1302600 |
2001-03-06 | 11.57 | 11.82 | 11.41 | 11.58 | 716550 |
2001-03-07 | 11.53 | 11.98 | 11.50 | 11.72 | 990750 |
2001-03-08 | 11.73 | 12.00 | 11.67 | 11.97 | 949500 |
2001-03-09 | 11.85 | 11.97 | 11.62 | 11.82 | 783900 |
2001-03-12 | 11.81 | 11.86 | 11.51 | 11.56 | 894900 |
2001-03-13 | 11.33 | 11.40 | 10.77 | 10.90 | 1767450 |
2001-03-14 | 10.90 | 10.90 | 10.37 | 10.58 | 1365150 |
2001-03-15 | 10.41 | 10.63 | 10.27 | 10.55 | 1264500 |
2001-03-16 | 10.00 | 10.26 | 9.85 | 9.93 | 2492250 |
2001-03-19 | 9.98 | 10.49 | 9.87 | 10.35 | 3076350 |
2001-03-20 | 10.37 | 10.44 | 10.14 | 10.23 | 1658700 |
2001-03-21 | 10.21 | 10.32 | 10.01 | 10.11 | 1189650 |
2001-03-22 | 10.00 | 10.30 | 9.37 | 9.81 | 1648200 |
2001-03-23 | 9.77 | 9.99 | 9.59 | 9.97 | 2159400 |
2001-03-26 | 10.16 | 10.16 | 9.74 | 9.97 | 1446150 |
2001-03-27 | 10.17 | 10.70 | 10.17 | 10.67 | 2514000 |
2001-03-28 | 10.77 | 10.79 | 10.48 | 10.75 | 1828800 |
2001-03-29 | 10.77 | 10.83 | 10.63 | 10.70 | 1450950 |
2001-03-30 | 10.86 | 11.50 | 10.73 | 11.16 | 2160750 |
2001-04-02 | 11.20 | 11.60 | 11.01 | 11.18 | 2177700 |
2001-04-03 | 11.18 | 11.27 | 10.93 | 11.15 | 1550100 |
2001-04-04 | 11.00 | 11.23 | 10.84 | 11.00 | 1855350 |
2001-04-05 | 11.00 | 11.17 | 10.95 | 11.07 | 1991850 |
2001-04-06 | 11.21 | 11.23 | 10.85 | 11.03 | 1036200 |
2001-04-09 | 11.07 | 11.46 | 11.03 | 11.10 | 1527300 |
2001-04-10 | 11.27 | 11.73 | 11.15 | 11.68 | 1690650 |
2001-04-11 | 11.48 | 11.72 | 11.24 | 11.33 | 1000050 |
2001-04-12 | 11.20 | 11.39 | 11.20 | 11.33 | 573150 |
2001-04-16 | 11.30 | 11.49 | 11.20 | 11.40 | 874950 |
2001-04-17 | 11.18 | 11.50 | 11.17 | 11.49 | 1144500 |
2001-04-18 | 11.40 | 11.67 | 11.23 | 11.65 | 2543850 |
2001-04-19 | 11.66 | 11.66 | 11.51 | 11.59 | 1444050 |
2001-04-20 | 11.33 | 11.46 | 11.31 | 11.33 | 1093800 |
2001-04-23 | 10.73 | 11.11 | 10.54 | 10.79 | 2372550 |
2001-04-24 | 10.86 | 10.89 | 10.53 | 10.67 | 1088400 |
2001-04-25 | 10.98 | 11.25 | 10.58 | 10.73 | 2614950 |
2001-04-26 | 12.13 | 12.67 | 11.67 | 12.38 | 7881000 |
2001-04-27 | 12.53 | 13.43 | 12.50 | 13.40 | 4809150 |
2001-04-30 | 13.33 | 13.40 | 12.97 | 13.16 | 3186750 |
2001-05-01 | 13.00 | 13.08 | 12.75 | 12.95 | 1616700 |
2001-05-02 | 12.79 | 12.99 | 12.54 | 12.77 | 1512150 |
2001-05-03 | 12.77 | 12.79 | 12.47 | 12.67 | 1191900 |
2001-05-04 | 12.83 | 12.99 | 12.39 | 12.96 | 1136250 |
2001-05-07 | 13.11 | 13.36 | 12.70 | 13.33 | 2283450 |
2001-05-08 | 13.50 | 13.96 | 13.46 | 13.87 | 3330450 |
2001-05-09 | 13.81 | 13.92 | 13.53 | 13.92 | 3000600 |
2001-05-10 | 14.08 | 14.99 | 13.89 | 14.99 | 4928400 |
2001-05-11 | 14.82 | 15.25 | 14.64 | 14.92 | 2917500 |
2001-05-14 | 14.77 | 14.83 | 14.48 | 14.67 | 3653400 |
2001-05-15 | 14.84 | 14.84 | 14.51 | 14.60 | 4297950 |
2001-05-16 | 14.65 | 15.17 | 14.63 | 15.17 | 3985800 |
2001-05-17 | 14.97 | 16.00 | 14.97 | 15.67 | 4550400 |
2001-05-18 | 15.67 | 16.07 | 15.61 | 15.91 | 3378150 |
2001-05-21 | 15.90 | 15.90 | 15.51 | 15.66 | 1442550 |
2001-05-22 | 15.50 | 15.51 | 15.15 | 15.19 | 1787850 |
2001-05-23 | 15.03 | 15.15 | 14.81 | 14.89 | 1630950 |
2001-05-24 | 14.87 | 14.87 | 14.61 | 14.74 | 1714200 |
2001-05-25 | 14.53 | 14.67 | 14.27 | 14.55 | 1544100 |
2001-05-29 | 14.29 | 14.55 | 14.27 | 14.54 | 1674450 |
2001-05-30 | 14.50 | 14.73 | 14.19 | 14.31 | 1431150 |
2001-05-31 | 14.33 | 14.81 | 14.30 | 14.78 | 1945500 |
2001-06-01 | 14.77 | 14.93 | 14.53 | 14.67 | 1409850 |
2001-06-04 | 14.60 | 14.88 | 14.60 | 14.75 | 1336950 |
2001-06-05 | 14.83 | 15.13 | 14.42 | 15.09 | 1856400 |
2001-06-06 | 14.93 | 15.12 | 14.75 | 14.83 | 1155750 |
2001-06-07 | 15.20 | 15.67 | 15.10 | 15.19 | 2419800 |
2001-06-08 | 14.97 | 15.07 | 14.51 | 14.72 | 1585800 |
2001-06-11 | 14.67 | 14.73 | 14.34 | 14.41 | 1020150 |
2001-06-12 | 14.21 | 14.21 | 13.91 | 14.08 | 1636650 |
2001-06-13 | 14.00 | 14.10 | 13.71 | 13.71 | 1544700 |
2001-06-14 | 13.70 | 13.71 | 13.13 | 13.33 | 1985250 |
2001-06-15 | 12.97 | 13.32 | 12.87 | 13.13 | 1876950 |
2001-06-18 | 13.00 | 13.19 | 12.93 | 13.05 | 1207950 |
2001-06-19 | 13.30 | 13.43 | 12.80 | 13.03 | 1754100 |
2001-06-20 | 12.87 | 13.13 | 12.73 | 12.91 | 1563600 |
2001-06-21 | 12.90 | 13.29 | 12.80 | 13.28 | 1746900 |
2001-06-22 | 13.27 | 13.27 | 12.94 | 13.08 | 1270950 |
2001-06-25 | 12.95 | 13.37 | 12.94 | 12.99 | 886350 |
2001-06-26 | 12.73 | 13.09 | 12.41 | 12.75 | 2413050 |
2001-06-27 | 12.91 | 13.07 | 12.85 | 13.00 | 1081200 |
2001-06-28 | 13.15 | 13.40 | 13.09 | 13.36 | 1685250 |
2001-06-29 | 13.55 | 13.83 | 13.37 | 13.83 | 2815500 |
2001-07-02 | 13.65 | 13.72 | 13.29 | 13.50 | 1792950 |
2001-07-03 | 13.50 | 13.55 | 13.34 | 13.46 | 815250 |
2001-07-05 | 13.47 | 13.73 | 13.37 | 13.65 | 1946400 |
2001-07-06 | 13.61 | 13.61 | 13.23 | 13.37 | 1210650 |
2001-07-09 | 13.30 | 13.42 | 13.17 | 13.36 | 1486350 |
2001-07-10 | 13.36 | 13.60 | 13.33 | 13.42 | 2110200 |
2001-07-11 | 13.56 | 14.47 | 13.53 | 14.37 | 5168100 |
2001-07-12 | 14.65 | 14.67 | 14.24 | 14.25 | 2623350 |
2001-07-13 | 14.43 | 14.46 | 14.25 | 14.33 | 2223300 |
2001-07-16 | 14.35 | 14.66 | 14.33 | 14.57 | 2941050 |
2001-07-17 | 14.67 | 14.93 | 14.55 | 14.79 | 4177950 |
2001-07-18 | 14.87 | 15.07 | 14.59 | 15.00 | 2568150 |
2001-07-19 | 14.93 | 15.00 | 14.67 | 14.79 | 2179800 |
2001-07-20 | 14.70 | 14.75 | 13.97 | 14.11 | 2409000 |
2001-07-23 | 14.13 | 14.25 | 13.67 | 13.82 | 1483950 |
2001-07-24 | 13.77 | 13.80 | 12.79 | 13.09 | 3031200 |
2001-07-25 | 13.07 | 13.40 | 12.83 | 13.00 | 2868000 |
2001-07-26 | 12.92 | 13.85 | 12.83 | 13.77 | 3096000 |
2001-07-27 | 13.60 | 13.92 | 13.51 | 13.58 | 964050 |
2001-07-30 | 13.57 | 13.80 | 13.23 | 13.51 | 988050 |
2001-07-31 | 13.45 | 13.60 | 13.35 | 13.41 | 869100 |
2001-08-01 | 13.25 | 13.38 | 13.09 | 13.27 | 1354200 |
2001-08-02 | 13.33 | 13.57 | 13.21 | 13.50 | 954450 |
2001-08-03 | 13.58 | 13.73 | 13.35 | 13.44 | 1207650 |
2001-08-06 | 13.38 | 13.42 | 13.20 | 13.33 | 882600 |
2001-08-07 | 13.41 | 13.46 | 13.17 | 13.46 | 1017300 |
2001-08-08 | 13.33 | 13.43 | 13.20 | 13.26 | 844050 |
2001-08-09 | 13.27 | 13.60 | 13.18 | 13.31 | 934050 |
2001-08-10 | 13.34 | 13.99 | 13.28 | 13.62 | 1475100 |
2001-08-13 | 13.47 | 13.93 | 13.17 | 13.57 | 1749600 |
2001-08-14 | 13.67 | 13.93 | 13.47 | 13.77 | 1732350 |
2001-08-15 | 13.67 | 13.83 | 13.43 | 13.48 | 1039950 |
2001-08-16 | 13.37 | 14.07 | 13.37 | 14.07 | 2136150 |
2001-08-17 | 13.82 | 13.90 | 13.49 | 13.63 | 1368900 |
2001-08-20 | 13.77 | 13.77 | 13.13 | 13.29 | 913350 |
2001-08-21 | 13.00 | 13.00 | 12.30 | 12.36 | 4354200 |
2001-08-22 | 12.47 | 13.02 | 12.07 | 12.86 | 2764950 |
2001-08-23 | 12.70 | 13.19 | 12.63 | 13.07 | 1752900 |
2001-08-24 | 13.07 | 13.37 | 12.84 | 13.26 | 899550 |
2001-08-27 | 13.10 | 13.11 | 12.55 | 12.69 | 1470900 |
2001-08-28 | 12.63 | 12.79 | 12.40 | 12.58 | 1650300 |
2001-08-29 | 12.57 | 12.73 | 12.42 | 12.42 | 1111050 |
2001-08-30 | 12.50 | 12.70 | 12.14 | 12.27 | 778800 |
2001-08-31 | 12.35 | 12.59 | 12.27 | 12.41 | 1119300 |
2001-09-04 | 12.41 | 13.21 | 12.33 | 12.96 | 1578150 |
2001-09-05 | 12.85 | 13.33 | 12.81 | 13.13 | 1707000 |
2001-09-06 | 13.17 | 13.37 | 13.06 | 13.18 | 1694850 |
2001-09-07 | 13.07 | 13.12 | 12.61 | 12.65 | 1474950 |
2001-09-10 | 12.67 | 12.86 | 12.54 | 12.60 | 1289100 |
2001-09-17 | 12.43 | 12.43 | 11.22 | 11.33 | 1826100 |
2001-09-18 | 11.49 | 11.49 | 11.08 | 11.27 | 1572900 |
2001-09-19 | 11.32 | 11.33 | 10.21 | 10.55 | 1738650 |
2001-09-20 | 10.58 | 10.67 | 9.50 | 9.54 | 2266950 |
2001-09-21 | 8.94 | 10.87 | 8.94 | 10.33 | 3448500 |
2001-09-24 | 10.60 | 10.99 | 10.50 | 10.93 | 1487400 |
2001-09-25 | 10.93 | 10.99 | 9.61 | 9.79 | 2925300 |
2001-09-26 | 9.97 | 10.27 | 9.92 | 10.06 | 2067750 |
2001-09-27 | 9.93 | 10.32 | 9.83 | 10.09 | 1614900 |
2001-09-28 | 10.26 | 10.79 | 10.17 | 10.75 | 2105100 |
2001-10-01 | 10.67 | 10.70 | 10.20 | 10.26 | 1442550 |
2001-10-02 | 10.40 | 10.62 | 10.19 | 10.46 | 1281300 |
2001-10-03 | 10.50 | 10.74 | 10.37 | 10.68 | 2296050 |
2001-10-04 | 10.67 | 10.71 | 10.41 | 10.45 | 879000 |
2001-10-05 | 10.60 | 10.79 | 10.34 | 10.68 | 959700 |
2001-10-08 | 10.67 | 10.88 | 10.41 | 10.58 | 795600 |
2001-10-09 | 10.73 | 10.78 | 10.17 | 10.23 | 974550 |
2001-10-10 | 10.33 | 11.17 | 10.24 | 11.03 | 1322850 |
2001-10-11 | 11.13 | 11.53 | 11.13 | 11.32 | 1326900 |
2001-10-12 | 11.20 | 11.31 | 10.51 | 10.80 | 1829550 |
2001-10-15 | 10.85 | 10.92 | 10.57 | 10.89 | 2390850 |
2001-10-16 | 11.04 | 11.21 | 10.85 | 11.06 | 1047150 |
2001-10-17 | 11.00 | 11.12 | 10.20 | 10.49 | 1921200 |
2001-10-18 | 10.61 | 10.68 | 10.37 | 10.59 | 2044800 |
2001-10-19 | 10.43 | 10.57 | 10.13 | 10.37 | 1497000 |
2001-10-22 | 10.21 | 10.55 | 10.19 | 10.43 | 1714650 |
2001-10-23 | 10.53 | 11.31 | 10.37 | 11.06 | 1817100 |
2001-10-24 | 10.93 | 11.59 | 10.93 | 11.17 | 3285300 |
2001-10-25 | 10.93 | 11.47 | 10.80 | 11.30 | 2076900 |
2001-10-26 | 11.14 | 11.82 | 11.14 | 11.70 | 1242600 |
2001-10-29 | 11.59 | 11.67 | 11.09 | 11.09 | 841650 |
2001-10-30 | 11.00 | 11.20 | 10.87 | 11.10 | 1239300 |
2001-10-31 | 11.00 | 11.53 | 10.97 | 11.17 | 1952850 |
2001-11-01 | 11.07 | 11.60 | 10.91 | 11.45 | 1199550 |
2001-11-02 | 11.30 | 11.79 | 11.14 | 11.73 | 983550 |
2001-11-05 | 11.79 | 12.13 | 11.67 | 11.95 | 1239000 |
2001-11-06 | 11.90 | 11.93 | 11.36 | 11.61 | 2760150 |
2001-11-07 | 11.71 | 11.93 | 11.60 | 11.91 | 892500 |
2001-11-08 | 11.81 | 12.20 | 11.71 | 11.97 | 969300 |
2001-11-09 | 11.90 | 12.04 | 11.71 | 11.95 | 744300 |
2001-11-12 | 11.94 | 12.23 | 11.34 | 11.87 | 1078650 |
2001-11-13 | 11.93 | 12.30 | 11.89 | 12.28 | 852000 |
2001-11-14 | 12.33 | 12.60 | 12.23 | 12.49 | 1472850 |
2001-11-15 | 12.58 | 13.07 | 12.51 | 12.87 | 1639650 |
2001-11-16 | 13.00 | 13.10 | 12.77 | 13.06 | 947400 |
2001-11-19 | 13.03 | 13.15 | 12.74 | 12.94 | 1095150 |
2001-11-20 | 12.70 | 13.03 | 12.60 | 12.78 | 1015650 |
2001-11-21 | 12.64 | 13.03 | 12.57 | 12.83 | 1018950 |
2001-11-23 | 12.75 | 13.03 | 12.71 | 12.91 | 304050 |
2001-11-26 | 12.80 | 13.07 | 12.66 | 12.95 | 709800 |
2001-11-27 | 12.77 | 13.20 | 12.69 | 12.97 | 1183500 |
2001-11-28 | 12.91 | 13.25 | 12.91 | 12.96 | 902700 |
2001-11-29 | 12.89 | 13.12 | 12.67 | 12.91 | 927450 |
2001-11-30 | 12.85 | 13.11 | 12.85 | 12.93 | 697950 |
2001-12-03 | 12.75 | 12.77 | 12.33 | 12.62 | 863250 |
2001-12-04 | 12.53 | 12.63 | 12.34 | 12.62 | 1122450 |
2001-12-05 | 12.61 | 12.83 | 12.47 | 12.72 | 1898850 |
2001-12-06 | 12.59 | 12.79 | 12.47 | 12.53 | 1630200 |
2001-12-07 | 12.53 | 12.86 | 12.41 | 12.72 | 1262850 |
2001-12-10 | 12.57 | 12.82 | 12.53 | 12.60 | 1194300 |
2001-12-11 | 12.60 | 12.61 | 12.27 | 12.37 | 1252200 |
2001-12-12 | 12.46 | 12.47 | 11.87 | 12.11 | 1281750 |
2001-12-13 | 11.94 | 12.39 | 11.90 | 12.02 | 847650 |
2001-12-14 | 12.00 | 12.13 | 11.77 | 11.98 | 1053000 |
2001-12-17 | 12.01 | 12.51 | 11.80 | 12.47 | 1437900 |
2001-12-18 | 12.57 | 12.90 | 12.43 | 12.66 | 1269450 |
2001-12-19 | 12.60 | 12.60 | 12.27 | 12.41 | 919200 |
2001-12-20 | 12.40 | 12.59 | 12.27 | 12.47 | 763350 |
2001-12-21 | 12.65 | 12.65 | 12.16 | 12.19 | 1693650 |
2001-12-24 | 12.07 | 12.41 | 12.01 | 12.30 | 748350 |
2001-12-26 | 12.20 | 12.33 | 12.10 | 12.22 | 785400 |
2001-12-27 | 12.13 | 12.38 | 12.13 | 12.35 | 1023900 |
2001-12-28 | 12.35 | 12.57 | 12.17 | 12.45 | 930600 |
2001-12-31 | 12.45 | 12.54 | 12.17 | 12.22 | 1215600 |
2002-01-02 | 12.17 | 12.53 | 12.17 | 12.39 | 1609950 |
2002-01-03 | 12.45 | 13.07 | 12.33 | 13.07 | 1883850 |
2002-01-04 | 13.47 | 13.97 | 13.37 | 13.57 | 3660450 |
2002-01-07 | 13.57 | 13.83 | 13.44 | 13.60 | 1291650 |
2002-01-08 | 13.60 | 13.62 | 13.19 | 13.33 | 1251600 |
2002-01-09 | 13.40 | 13.40 | 13.01 | 13.06 | 1245000 |
2002-01-10 | 13.10 | 13.32 | 12.77 | 13.05 | 1262550 |
2002-01-11 | 13.20 | 13.30 | 12.65 | 12.65 | 1358400 |
2002-01-14 | 12.74 | 12.80 | 12.27 | 12.33 | 1720350 |
2002-01-15 | 12.48 | 12.75 | 12.30 | 12.46 | 1503750 |
2002-01-16 | 12.43 | 12.51 | 12.08 | 12.08 | 1026750 |
2002-01-17 | 12.27 | 13.00 | 12.27 | 12.95 | 2045700 |
2002-01-18 | 12.87 | 12.95 | 12.73 | 12.93 | 1571400 |
2002-01-22 | 13.13 | 13.35 | 13.05 | 13.15 | 2360400 |
2002-01-23 | 13.33 | 13.41 | 13.23 | 13.33 | 2605050 |
2002-01-24 | 13.57 | 14.19 | 13.49 | 13.99 | 4008900 |
2002-01-25 | 14.00 | 14.91 | 14.00 | 14.76 | 4389900 |
2002-01-28 | 14.76 | 15.32 | 14.67 | 15.00 | 5203500 |
2002-01-29 | 15.00 | 15.19 | 14.48 | 14.65 | 2521050 |
2002-01-30 | 14.61 | 15.00 | 14.33 | 14.87 | 2544000 |
2002-01-31 | 14.80 | 15.13 | 14.63 | 15.03 | 3076200 |
2002-02-01 | 15.10 | 15.27 | 14.70 | 14.87 | 2376900 |
2002-02-04 | 14.88 | 14.92 | 14.51 | 14.57 | 1989900 |
2002-02-05 | 14.57 | 14.66 | 14.33 | 14.46 | 1588800 |
2002-02-06 | 14.49 | 14.52 | 13.69 | 14.00 | 2773050 |
2002-02-07 | 14.07 | 14.20 | 13.87 | 13.93 | 1578900 |
2002-02-08 | 13.93 | 14.39 | 13.93 | 14.15 | 1528350 |
2002-02-11 | 14.10 | 14.53 | 13.93 | 14.47 | 1358100 |
2002-02-12 | 14.30 | 14.56 | 14.07 | 14.39 | 1103850 |
2002-02-13 | 14.39 | 14.73 | 14.11 | 14.22 | 1875900 |
2002-02-14 | 14.30 | 14.40 | 13.93 | 14.05 | 1815750 |
2002-02-15 | 14.05 | 14.33 | 13.95 | 14.20 | 1714350 |
2002-02-19 | 14.01 | 14.25 | 13.97 | 13.99 | 1508400 |
2002-02-20 | 14.03 | 14.08 | 13.61 | 14.04 | 1624350 |
2002-02-21 | 14.13 | 14.78 | 14.07 | 14.60 | 2134650 |
2002-02-22 | 14.53 | 14.73 | 14.41 | 14.68 | 1192800 |
2002-02-25 | 14.86 | 14.99 | 14.53 | 14.69 | 2431350 |
2002-02-26 | 14.65 | 14.85 | 14.53 | 14.63 | 1342050 |
2002-02-27 | 14.70 | 15.67 | 14.46 | 15.41 | 3819150 |
2002-02-28 | 15.63 | 16.20 | 15.58 | 15.86 | 4809000 |
2002-03-01 | 16.00 | 16.79 | 15.87 | 16.79 | 4120200 |
2002-03-04 | 16.80 | 17.79 | 16.80 | 17.57 | 5752500 |
2002-03-05 | 17.29 | 17.47 | 16.95 | 17.34 | 6432750 |
2002-03-06 | 17.34 | 17.67 | 17.27 | 17.41 | 2685750 |
2002-03-07 | 17.25 | 17.99 | 16.99 | 17.73 | 2817150 |
2002-03-08 | 17.67 | 17.70 | 16.36 | 16.70 | 5245050 |
2002-03-11 | 16.60 | 17.00 | 16.37 | 16.86 | 1704600 |
2002-03-12 | 16.28 | 16.75 | 16.17 | 16.32 | 1747500 |
2002-03-13 | 16.33 | 16.46 | 16.13 | 16.30 | 1441500 |
2002-03-14 | 16.50 | 16.50 | 15.96 | 16.11 | 2848950 |
2002-03-15 | 16.17 | 16.43 | 15.97 | 16.05 | 2170800 |
2002-03-18 | 15.90 | 16.05 | 15.34 | 16.02 | 3108150 |
2002-03-19 | 16.02 | 16.52 | 15.94 | 16.47 | 1476900 |
2002-03-20 | 16.47 | 16.59 | 16.01 | 16.57 | 1162800 |
2002-03-21 | 16.57 | 16.60 | 15.37 | 15.65 | 2345550 |
2002-03-22 | 15.33 | 15.66 | 15.08 | 15.64 | 1932150 |
2002-03-25 | 15.67 | 15.67 | 15.17 | 15.26 | 778650 |
2002-03-26 | 15.27 | 15.81 | 15.27 | 15.73 | 1600350 |
2002-03-27 | 15.79 | 16.33 | 15.68 | 16.17 | 2187900 |
2002-03-28 | 16.13 | 16.26 | 15.92 | 15.96 | 1260600 |
2002-04-01 | 15.80 | 15.80 | 15.25 | 15.59 | 1451100 |
2002-04-02 | 15.40 | 15.48 | 15.15 | 15.15 | 1860600 |
2002-04-03 | 15.15 | 15.15 | 14.55 | 14.63 | 3438000 |
2002-04-04 | 14.79 | 15.40 | 14.74 | 15.28 | 3741150 |
2002-04-05 | 15.37 | 15.37 | 15.13 | 15.22 | 1310250 |
2002-04-08 | 15.35 | 15.43 | 15.03 | 15.33 | 1051200 |
2002-04-09 | 15.43 | 15.47 | 15.13 | 15.19 | 836400 |
2002-04-10 | 15.39 | 15.97 | 15.39 | 15.95 | 1834350 |
2002-04-11 | 15.95 | 15.99 | 15.51 | 15.60 | 3187350 |
2002-04-12 | 15.90 | 16.30 | 15.81 | 16.30 | 1844550 |
2002-04-15 | 15.83 | 15.96 | 15.27 | 15.41 | 2875950 |
2002-04-16 | 15.47 | 15.91 | 15.47 | 15.85 | 1610400 |
2002-04-17 | 15.79 | 15.86 | 15.63 | 15.73 | 969450 |
2002-04-18 | 15.90 | 15.91 | 15.17 | 15.56 | 1340100 |
2002-04-19 | 15.33 | 15.66 | 15.33 | 15.50 | 1303200 |
2002-04-22 | 15.51 | 15.51 | 15.07 | 15.39 | 1829850 |
2002-04-23 | 15.39 | 15.53 | 15.27 | 15.32 | 3069300 |
2002-04-24 | 14.87 | 15.03 | 13.73 | 13.92 | 7854900 |
2002-04-25 | 14.17 | 14.53 | 13.91 | 14.44 | 4123800 |
2002-04-26 | 14.51 | 14.67 | 14.27 | 14.40 | 4217700 |
2002-04-29 | 14.40 | 14.50 | 13.99 | 14.05 | 1568850 |
2002-04-30 | 14.22 | 14.40 | 14.01 | 14.29 | 1478550 |
2002-05-01 | 14.25 | 14.60 | 13.67 | 14.27 | 3135300 |
2002-05-02 | 14.27 | 14.43 | 14.11 | 14.31 | 2249550 |
2002-05-03 | 14.41 | 14.43 | 14.03 | 14.24 | 1234350 |
2002-05-06 | 14.31 | 14.33 | 13.81 | 13.81 | 908700 |
2002-05-07 | 13.97 | 14.02 | 13.70 | 13.77 | 1279500 |
2002-05-08 | 14.00 | 14.39 | 13.82 | 14.34 | 1824750 |
2002-05-09 | 14.23 | 14.37 | 13.91 | 13.96 | 1473300 |
2002-05-10 | 14.00 | 14.07 | 13.75 | 13.76 | 1152000 |
2002-05-13 | 13.87 | 14.21 | 13.75 | 13.91 | 970050 |
2002-05-14 | 14.05 | 14.39 | 13.96 | 14.33 | 1268700 |
2002-05-15 | 14.23 | 14.44 | 13.95 | 14.30 | 1962600 |
2002-05-16 | 14.46 | 14.52 | 14.21 | 14.25 | 1500300 |
2002-05-17 | 14.40 | 14.67 | 14.37 | 14.51 | 1251750 |
2002-05-20 | 14.51 | 14.51 | 14.10 | 14.33 | 1412100 |
2002-05-21 | 14.34 | 14.34 | 13.47 | 13.62 | 1969500 |
2002-05-22 | 13.73 | 14.03 | 13.73 | 13.94 | 1328550 |
2002-05-23 | 14.07 | 14.23 | 13.74 | 14.13 | 2094300 |
2002-05-24 | 14.25 | 14.33 | 13.93 | 13.93 | 1636350 |
2002-05-28 | 13.83 | 13.95 | 13.60 | 13.69 | 1804950 |
2002-05-29 | 13.52 | 13.90 | 13.52 | 13.65 | 941250 |
2002-05-30 | 13.45 | 13.63 | 13.23 | 13.23 | 1602750 |
2002-05-31 | 13.83 | 14.57 | 13.83 | 14.11 | 4102200 |
2002-06-03 | 14.28 | 14.28 | 13.70 | 13.86 | 1605150 |
2002-06-04 | 13.80 | 14.13 | 13.60 | 13.91 | 1675050 |
2002-06-05 | 13.87 | 14.13 | 13.73 | 14.03 | 2363550 |
2002-06-06 | 14.13 | 14.13 | 13.85 | 14.01 | 1018500 |
2002-06-07 | 14.01 | 14.40 | 13.90 | 14.19 | 1216500 |
2002-06-10 | 14.14 | 14.75 | 14.10 | 14.61 | 1516200 |
2002-06-11 | 14.92 | 14.96 | 14.57 | 14.61 | 2247300 |
2002-06-12 | 14.60 | 14.60 | 14.35 | 14.51 | 1865550 |
2002-06-13 | 14.17 | 14.68 | 14.17 | 14.44 | 1584900 |
2002-06-14 | 14.23 | 14.43 | 13.93 | 14.08 | 1838700 |
2002-06-17 | 14.30 | 14.60 | 14.20 | 14.54 | 1955700 |
2002-06-18 | 14.54 | 14.92 | 14.50 | 14.70 | 1353600 |
2002-06-19 | 14.53 | 15.00 | 14.40 | 14.74 | 1365300 |
2002-06-20 | 14.77 | 15.29 | 14.67 | 15.15 | 2364750 |
2002-06-21 | 14.93 | 15.39 | 14.91 | 15.14 | 2982600 |
2002-06-24 | 15.14 | 15.53 | 14.80 | 15.35 | 2008050 |
2002-06-25 | 15.42 | 15.42 | 14.27 | 14.29 | 1424550 |
2002-06-26 | 14.37 | 14.83 | 14.01 | 14.61 | 2014950 |
2002-06-27 | 14.73 | 15.27 | 14.43 | 15.26 | 1845000 |
2002-06-28 | 15.26 | 15.65 | 15.20 | 15.59 | 2084100 |
2002-07-01 | 15.52 | 15.67 | 15.07 | 15.50 | 2973600 |
2002-07-02 | 15.51 | 15.93 | 15.29 | 15.64 | 2591700 |
2002-07-03 | 15.60 | 15.73 | 14.87 | 15.13 | 1361250 |
2002-07-05 | 15.28 | 15.87 | 15.21 | 15.87 | 901350 |
2002-07-08 | 15.80 | 15.93 | 15.27 | 15.36 | 1685250 |
2002-07-09 | 15.37 | 15.71 | 14.89 | 14.89 | 1392450 |
2002-07-10 | 15.06 | 15.30 | 14.70 | 15.01 | 1915200 |
2002-07-11 | 14.87 | 15.30 | 14.39 | 14.73 | 1784400 |
2002-07-12 | 14.73 | 14.83 | 14.00 | 14.31 | 2052150 |
2002-07-15 | 14.02 | 14.02 | 12.90 | 13.65 | 3616800 |
2002-07-16 | 13.33 | 13.91 | 13.33 | 13.51 | 3055200 |
2002-07-17 | 14.02 | 14.17 | 13.39 | 13.63 | 3626550 |
2002-07-18 | 13.63 | 13.64 | 13.09 | 13.25 | 2641350 |
2002-07-19 | 13.00 | 13.47 | 12.96 | 13.22 | 3019050 |
2002-07-22 | 13.22 | 13.45 | 12.48 | 12.53 | 2748900 |
2002-07-23 | 12.47 | 12.83 | 11.93 | 12.03 | 2478300 |
2002-07-24 | 11.60 | 12.75 | 11.47 | 12.71 | 2774250 |
2002-07-25 | 12.93 | 13.29 | 12.21 | 13.01 | 2442300 |
2002-07-26 | 13.01 | 13.31 | 12.73 | 13.31 | 1568400 |
2002-07-29 | 13.60 | 13.88 | 13.27 | 13.76 | 2024250 |
2002-07-30 | 13.60 | 14.13 | 13.35 | 13.90 | 2590350 |
2002-07-31 | 13.67 | 13.90 | 13.17 | 13.50 | 2528400 |
2002-08-01 | 13.53 | 13.57 | 13.21 | 13.46 | 1468800 |
2002-08-02 | 13.46 | 13.46 | 12.46 | 12.64 | 1769400 |
2002-08-05 | 12.60 | 12.89 | 12.12 | 12.20 | 1242750 |
2002-08-06 | 12.43 | 13.37 | 12.43 | 13.09 | 1768800 |
2002-08-07 | 13.43 | 13.60 | 13.02 | 13.49 | 1592100 |
2002-08-08 | 13.49 | 14.19 | 13.33 | 14.12 | 1739400 |
2002-08-09 | 14.12 | 14.39 | 13.53 | 14.00 | 1584300 |
2002-08-12 | 13.67 | 14.16 | 13.54 | 14.03 | 1240800 |
2002-08-13 | 13.82 | 14.13 | 13.43 | 13.52 | 1279800 |
2002-08-14 | 13.39 | 14.09 | 13.07 | 14.03 | 1788450 |
2002-08-15 | 14.03 | 14.19 | 13.79 | 14.16 | 1651800 |
2002-08-16 | 14.16 | 14.25 | 13.89 | 14.13 | 897450 |
2002-08-19 | 14.00 | 14.21 | 13.87 | 14.07 | 1161600 |
2002-08-20 | 13.97 | 14.17 | 13.81 | 14.01 | 956550 |
2002-08-21 | 14.16 | 14.57 | 13.97 | 14.46 | 1575450 |
2002-08-22 | 14.59 | 14.67 | 14.10 | 14.57 | 1172850 |
2002-08-23 | 14.32 | 14.47 | 14.00 | 14.14 | 1345200 |
2002-08-26 | 14.17 | 14.63 | 14.03 | 14.63 | 1746150 |
2002-08-27 | 14.67 | 14.82 | 14.39 | 14.59 | 1495200 |
2002-08-28 | 14.50 | 14.50 | 13.90 | 14.13 | 894600 |
2002-08-29 | 14.00 | 14.07 | 13.63 | 13.64 | 1794600 |
2002-08-30 | 13.67 | 14.09 | 13.65 | 13.95 | 1358100 |
2002-09-03 | 13.93 | 14.00 | 13.50 | 13.62 | 2164800 |
2002-09-04 | 13.62 | 14.01 | 13.33 | 13.92 | 1654350 |
2002-09-05 | 13.20 | 13.77 | 12.83 | 13.45 | 5887800 |
2002-09-06 | 13.65 | 14.06 | 13.53 | 13.69 | 2102400 |
2002-09-09 | 13.69 | 13.97 | 13.40 | 13.75 | 1288500 |
2002-09-10 | 13.88 | 14.00 | 13.67 | 13.74 | 1780800 |
2002-09-11 | 13.83 | 14.09 | 13.77 | 13.93 | 1002600 |
2002-09-12 | 13.93 | 14.05 | 13.68 | 14.01 | 1934550 |
2002-09-13 | 13.81 | 14.19 | 13.77 | 14.19 | 1587000 |
2002-09-16 | 14.13 | 14.63 | 13.73 | 14.57 | 2460600 |
2002-09-17 | 14.63 | 14.73 | 13.81 | 13.99 | 1938900 |
2002-09-18 | 13.75 | 14.20 | 13.70 | 14.00 | 2090100 |
2002-09-19 | 13.70 | 14.60 | 13.70 | 14.06 | 1838400 |
2002-09-20 | 14.25 | 14.61 | 14.17 | 14.46 | 2945550 |
2002-09-23 | 14.33 | 14.45 | 13.87 | 14.02 | 1374300 |
2002-09-24 | 13.75 | 13.85 | 13.33 | 13.38 | 1256250 |
2002-09-25 | 13.61 | 14.13 | 13.53 | 13.78 | 2294550 |
2002-09-26 | 13.97 | 14.80 | 13.83 | 14.71 | 2256600 |
2002-09-27 | 14.71 | 14.77 | 14.23 | 14.35 | 1827450 |
2002-09-30 | 14.07 | 14.07 | 13.03 | 13.46 | 4257900 |
2002-10-01 | 13.53 | 14.49 | 13.47 | 14.49 | 1897350 |
2002-10-02 | 14.22 | 14.27 | 13.48 | 13.57 | 2677050 |
2002-10-03 | 13.70 | 14.36 | 13.70 | 14.24 | 2675700 |
2002-10-04 | 14.25 | 14.25 | 13.33 | 13.93 | 2077650 |
2002-10-07 | 13.93 | 14.10 | 13.31 | 13.31 | 1773150 |
2002-10-08 | 13.47 | 14.13 | 13.20 | 14.05 | 2528400 |
2002-10-09 | 13.67 | 13.67 | 12.90 | 12.90 | 2845200 |
2002-10-10 | 13.07 | 13.71 | 12.98 | 13.71 | 3561900 |
2002-10-11 | 13.80 | 14.26 | 13.67 | 14.09 | 2616300 |
2002-10-14 | 14.00 | 14.06 | 13.64 | 13.83 | 1189200 |
2002-10-15 | 13.87 | 14.67 | 13.70 | 14.67 | 2886900 |
2002-10-16 | 14.17 | 14.33 | 13.77 | 14.13 | 2246100 |
2002-10-17 | 14.57 | 14.80 | 14.43 | 14.60 | 2679300 |
2002-10-18 | 14.59 | 14.59 | 14.00 | 14.13 | 2392050 |
2002-10-21 | 14.07 | 14.33 | 13.85 | 14.27 | 2647800 |
2002-10-22 | 14.10 | 14.13 | 13.67 | 13.86 | 2178600 |
2002-10-23 | 13.86 | 14.00 | 13.53 | 14.00 | 1966650 |
2002-10-24 | 14.33 | 14.57 | 13.91 | 14.01 | 2057400 |
2002-10-25 | 13.90 | 14.16 | 13.33 | 13.95 | 1499700 |
2002-10-28 | 14.03 | 14.17 | 13.67 | 13.83 | 1373700 |
2002-10-29 | 13.83 | 13.93 | 13.27 | 13.77 | 1207200 |
2002-10-30 | 13.60 | 14.10 | 13.60 | 13.85 | 1393650 |
2002-10-31 | 13.91 | 13.99 | 13.40 | 13.47 | 1750800 |
2002-11-01 | 13.37 | 14.17 | 13.30 | 14.10 | 1188600 |
2002-11-04 | 14.32 | 14.66 | 14.11 | 14.37 | 2034150 |
2002-11-05 | 14.33 | 14.63 | 13.97 | 14.37 | 1152450 |
2002-11-06 | 14.63 | 15.03 | 14.28 | 14.88 | 2864700 |
2002-11-07 | 14.73 | 14.76 | 14.40 | 14.50 | 1594650 |
2002-11-08 | 14.67 | 14.87 | 14.55 | 14.71 | 1780650 |
2002-11-11 | 14.71 | 14.71 | 13.93 | 14.04 | 1836300 |
2002-11-12 | 14.15 | 14.34 | 14.02 | 14.16 | 1705800 |
2002-11-13 | 14.14 | 14.14 | 13.70 | 13.91 | 1631250 |
2002-11-14 | 13.95 | 14.07 | 13.90 | 14.00 | 1346850 |
2002-11-15 | 13.93 | 14.17 | 13.83 | 14.07 | 1785000 |
2002-11-18 | 14.23 | 14.25 | 13.50 | 13.53 | 2164350 |
2002-11-19 | 13.58 | 13.67 | 13.28 | 13.33 | 2891700 |
2002-11-20 | 13.33 | 13.49 | 13.17 | 13.33 | 2544600 |
2002-11-21 | 13.38 | 13.67 | 13.26 | 13.41 | 3200400 |
2002-11-22 | 13.41 | 13.53 | 13.13 | 13.25 | 2047800 |
2002-11-25 | 12.92 | 13.30 | 12.85 | 13.13 | 1985850 |
2002-11-26 | 13.03 | 13.07 | 12.67 | 12.75 | 2431350 |
2002-11-27 | 12.96 | 13.40 | 12.81 | 13.24 | 2293950 |
2002-11-29 | 13.33 | 13.47 | 13.08 | 13.15 | 562650 |
2002-12-02 | 13.17 | 13.33 | 12.84 | 13.10 | 1683150 |
2002-12-03 | 13.13 | 13.18 | 12.81 | 12.95 | 1980450 |
2002-12-04 | 12.60 | 13.21 | 12.60 | 13.09 | 1600350 |
2002-12-05 | 13.13 | 13.22 | 13.07 | 13.12 | 1292550 |
2002-12-06 | 13.12 | 13.49 | 13.01 | 13.46 | 1384050 |
2002-12-09 | 13.33 | 13.33 | 13.01 | 13.12 | 1799250 |
2002-12-10 | 13.23 | 13.31 | 12.98 | 13.31 | 1197000 |
2002-12-11 | 13.24 | 13.48 | 13.03 | 13.38 | 1111500 |
2002-12-12 | 13.27 | 13.27 | 12.79 | 12.79 | 2513250 |
2002-12-13 | 12.64 | 13.07 | 12.47 | 12.95 | 2180400 |
2002-12-16 | 13.07 | 13.17 | 12.90 | 13.17 | 1574100 |
2002-12-17 | 13.17 | 13.36 | 13.03 | 13.13 | 1316400 |
2002-12-18 | 13.09 | 13.25 | 12.88 | 12.92 | 1092300 |
2002-12-19 | 12.88 | 13.03 | 12.63 | 12.81 | 1543800 |
2002-12-20 | 13.01 | 13.19 | 12.85 | 13.19 | 2141250 |
2002-12-23 | 13.10 | 13.13 | 12.79 | 13.09 | 1232100 |
2002-12-24 | 13.15 | 13.15 | 12.93 | 13.00 | 283950 |
2002-12-26 | 13.11 | 13.33 | 13.01 | 13.19 | 787050 |
2002-12-27 | 13.19 | 13.19 | 12.85 | 12.88 | 856650 |
2002-12-30 | 12.98 | 13.25 | 12.85 | 13.22 | 1410450 |
2002-12-31 | 13.22 | 13.35 | 12.99 | 13.33 | 1334400 |
2003-01-02 | 13.48 | 13.67 | 13.20 | 13.66 | 1245900 |
2003-01-03 | 13.66 | 13.67 | 13.45 | 13.57 | 901500 |
2003-01-06 | 13.60 | 13.92 | 13.57 | 13.92 | 1160250 |
2003-01-07 | 13.92 | 13.92 | 13.60 | 13.71 | 1694400 |
2003-01-08 | 13.75 | 13.83 | 13.49 | 13.62 | 965850 |
2003-01-09 | 13.55 | 13.93 | 13.55 | 13.87 | 1304100 |
2003-01-10 | 13.70 | 13.84 | 13.60 | 13.67 | 1210200 |
2003-01-13 | 13.70 | 13.75 | 13.47 | 13.60 | 1407000 |
2003-01-14 | 13.57 | 13.57 | 13.35 | 13.45 | 1593900 |
2003-01-15 | 13.50 | 13.57 | 13.11 | 13.17 | 1291350 |
2003-01-16 | 13.23 | 13.38 | 12.91 | 12.91 | 2365650 |
2003-01-17 | 12.91 | 13.10 | 12.81 | 12.87 | 1549950 |
2003-01-21 | 12.93 | 13.02 | 12.48 | 12.51 | 1806450 |
2003-01-22 | 12.52 | 12.69 | 12.08 | 12.08 | 3088350 |
2003-01-23 | 12.13 | 12.50 | 12.13 | 12.45 | 1572000 |
2003-01-24 | 12.45 | 12.45 | 12.00 | 12.11 | 1214100 |
2003-01-27 | 12.11 | 12.37 | 12.05 | 12.17 | 2076000 |
2003-01-28 | 12.20 | 12.48 | 12.14 | 12.41 | 3058500 |
2003-01-29 | 12.41 | 12.67 | 12.30 | 12.67 | 2464950 |
2003-01-30 | 13.07 | 13.07 | 12.79 | 12.87 | 3734550 |
2003-01-31 | 12.78 | 13.14 | 12.72 | 13.13 | 2388150 |
2003-02-03 | 13.15 | 13.25 | 12.92 | 13.09 | 1721400 |
2003-02-04 | 12.97 | 12.98 | 12.67 | 12.80 | 1850400 |
2003-02-05 | 12.93 | 13.32 | 12.79 | 12.95 | 1964850 |
2003-02-06 | 12.84 | 12.97 | 12.69 | 12.83 | 1398450 |
2003-02-07 | 12.83 | 13.02 | 12.67 | 12.77 | 1338750 |
2003-02-10 | 12.75 | 12.98 | 12.61 | 12.89 | 1138950 |
2003-02-11 | 12.88 | 12.95 | 12.41 | 12.55 | 1317300 |
2003-02-12 | 12.59 | 12.84 | 12.54 | 12.71 | 1904100 |
2003-02-13 | 12.68 | 12.85 | 12.42 | 12.62 | 1315350 |
2003-02-14 | 12.57 | 12.63 | 12.30 | 12.43 | 2373300 |
2003-02-18 | 12.65 | 12.81 | 12.60 | 12.76 | 1447200 |
2003-02-19 | 12.72 | 12.73 | 12.49 | 12.53 | 896400 |
2003-02-20 | 12.65 | 12.73 | 12.39 | 12.45 | 876450 |
2003-02-21 | 12.53 | 12.87 | 12.37 | 12.79 | 1802550 |
2003-02-24 | 12.75 | 12.75 | 12.26 | 12.29 | 1260300 |
2003-02-25 | 12.23 | 12.58 | 12.11 | 12.58 | 1700850 |
2003-02-26 | 12.59 | 12.93 | 12.52 | 12.83 | 2404500 |
2003-02-27 | 12.83 | 12.93 | 12.51 | 12.63 | 1743000 |
2003-02-28 | 12.63 | 12.94 | 12.61 | 12.71 | 1678200 |
2003-03-03 | 12.77 | 12.90 | 12.69 | 12.76 | 1108800 |
2003-03-04 | 12.75 | 12.75 | 12.41 | 12.41 | 1078050 |
2003-03-05 | 12.39 | 12.59 | 12.34 | 12.59 | 1758750 |
2003-03-06 | 12.53 | 12.57 | 12.37 | 12.43 | 1472700 |
2003-03-07 | 12.28 | 12.80 | 12.25 | 12.70 | 1430250 |
2003-03-10 | 12.70 | 12.71 | 12.04 | 12.13 | 2034150 |
2003-03-11 | 12.13 | 12.25 | 11.73 | 11.83 | 2332050 |
2003-03-12 | 11.87 | 11.90 | 11.57 | 11.80 | 2072550 |
2003-03-13 | 12.05 | 12.17 | 11.96 | 12.13 | 2067600 |
2003-03-14 | 12.13 | 12.45 | 12.00 | 12.27 | 2046000 |
2003-03-17 | 12.20 | 12.53 | 12.10 | 12.53 | 2887500 |
2003-03-18 | 12.23 | 12.60 | 12.23 | 12.60 | 2979000 |
2003-03-19 | 12.56 | 12.65 | 12.42 | 12.65 | 1572750 |
2003-03-20 | 12.60 | 12.88 | 12.49 | 12.79 | 1811700 |
2003-03-21 | 13.00 | 13.31 | 12.85 | 13.28 | 3445200 |
2003-03-24 | 13.23 | 13.24 | 12.75 | 12.79 | 1986450 |
2003-03-25 | 12.59 | 12.93 | 12.45 | 12.93 | 2104200 |
2003-03-26 | 12.93 | 12.99 | 12.81 | 12.93 | 2718150 |
2003-03-27 | 12.93 | 12.93 | 12.67 | 12.73 | 1634400 |
2003-03-28 | 12.67 | 12.77 | 12.56 | 12.71 | 1143900 |
2003-03-31 | 12.47 | 12.57 | 12.35 | 12.37 | 1258950 |
2003-04-01 | 12.37 | 12.49 | 12.21 | 12.48 | 2338350 |
2003-04-02 | 12.75 | 12.75 | 12.53 | 12.72 | 3128250 |
2003-04-03 | 12.67 | 12.67 | 12.43 | 12.43 | 1180800 |
2003-04-04 | 12.48 | 12.73 | 12.48 | 12.67 | 1494300 |
2003-04-07 | 13.04 | 13.31 | 12.97 | 12.99 | 2380350 |
2003-04-08 | 13.07 | 13.09 | 12.84 | 12.95 | 1565700 |
2003-04-09 | 12.97 | 13.05 | 12.73 | 12.73 | 1950750 |
2003-04-10 | 12.79 | 13.00 | 12.65 | 12.95 | 2495700 |
2003-04-11 | 13.14 | 13.21 | 12.93 | 13.00 | 1465950 |
2003-04-14 | 13.17 | 13.24 | 13.03 | 13.24 | 1185600 |
2003-04-15 | 13.17 | 13.31 | 13.16 | 13.19 | 2499300 |
2003-04-16 | 13.26 | 13.32 | 13.11 | 13.14 | 1672500 |
2003-04-17 | 13.13 | 13.23 | 13.03 | 13.23 | 1360050 |
2003-04-21 | 13.27 | 13.42 | 13.23 | 13.37 | 1706700 |
2003-04-22 | 13.32 | 13.60 | 13.27 | 13.46 | 1596750 |
2003-04-23 | 13.48 | 13.65 | 13.39 | 13.53 | 1395600 |
2003-04-24 | 13.67 | 13.89 | 13.60 | 13.75 | 2057550 |
2003-04-25 | 13.74 | 13.89 | 13.70 | 13.73 | 1533750 |
2003-04-28 | 13.72 | 14.13 | 13.66 | 14.07 | 2116350 |
2003-04-29 | 14.20 | 14.24 | 14.01 | 14.13 | 1709250 |
2003-04-30 | 14.07 | 14.22 | 13.95 | 14.14 | 3066300 |
2003-05-01 | 14.05 | 14.09 | 13.87 | 13.98 | 1594350 |
2003-05-02 | 13.89 | 14.14 | 13.83 | 14.10 | 1343550 |
2003-05-05 | 14.19 | 14.31 | 14.11 | 14.15 | 1439250 |
2003-05-06 | 14.10 | 14.29 | 14.10 | 14.25 | 1725600 |
2003-05-07 | 14.19 | 14.29 | 14.03 | 14.19 | 1591650 |
2003-05-08 | 14.05 | 14.17 | 13.93 | 13.98 | 1693650 |
2003-05-09 | 14.03 | 14.28 | 13.96 | 14.28 | 1320300 |
2003-05-12 | 14.23 | 14.53 | 14.11 | 14.47 | 1924050 |
2003-05-13 | 14.53 | 14.55 | 14.42 | 14.47 | 1560600 |
2003-05-14 | 14.49 | 14.54 | 14.29 | 14.45 | 1853700 |
2003-05-15 | 14.59 | 14.60 | 14.29 | 14.41 | 1869900 |
2003-05-16 | 14.33 | 14.56 | 14.28 | 14.45 | 1425750 |
2003-05-19 | 14.25 | 14.33 | 14.00 | 14.03 | 1878900 |
2003-05-20 | 14.03 | 14.36 | 14.03 | 14.23 | 2284350 |
2003-05-21 | 14.21 | 14.33 | 14.10 | 14.18 | 1677000 |
2003-05-22 | 14.18 | 14.25 | 14.08 | 14.16 | 1987950 |
2003-05-23 | 14.12 | 14.36 | 14.07 | 14.22 | 1440150 |
2003-05-27 | 14.13 | 14.23 | 13.91 | 14.18 | 1719150 |
2003-05-28 | 14.15 | 14.29 | 13.98 | 14.03 | 2341350 |
2003-05-29 | 13.99 | 14.12 | 13.84 | 14.03 | 2012100 |
2003-05-30 | 14.43 | 14.65 | 14.33 | 14.61 | 3576450 |
2003-06-02 | 14.80 | 14.93 | 14.54 | 14.59 | 3215700 |
2003-06-03 | 14.59 | 14.61 | 14.33 | 14.53 | 2273250 |
2003-06-04 | 14.53 | 14.76 | 14.46 | 14.55 | 1874700 |
2003-06-05 | 14.55 | 14.73 | 14.40 | 14.58 | 1543050 |
2003-06-06 | 14.61 | 14.80 | 14.10 | 14.50 | 2102850 |
2003-06-09 | 14.44 | 14.54 | 14.15 | 14.38 | 1494600 |
2003-06-10 | 14.42 | 14.43 | 14.15 | 14.23 | 1682100 |
2003-06-11 | 14.17 | 14.36 | 14.05 | 14.36 | 1801650 |
2003-06-12 | 14.38 | 14.56 | 14.33 | 14.49 | 1677750 |
2003-06-13 | 14.49 | 14.57 | 14.20 | 14.23 | 1586550 |
2003-06-16 | 14.37 | 14.63 | 14.24 | 14.63 | 2209500 |
2003-06-17 | 14.50 | 14.53 | 14.17 | 14.19 | 2249550 |
2003-06-18 | 14.17 | 14.17 | 13.92 | 13.97 | 2746650 |
2003-06-19 | 14.00 | 14.00 | 13.61 | 13.66 | 2218200 |
2003-06-20 | 13.59 | 13.64 | 13.38 | 13.47 | 2811150 |
2003-06-23 | 13.37 | 13.40 | 12.93 | 13.03 | 3555300 |
2003-06-24 | 13.03 | 13.20 | 12.95 | 12.97 | 1758300 |
2003-06-25 | 12.97 | 13.00 | 12.59 | 12.65 | 5904300 |
2003-06-26 | 12.67 | 12.98 | 12.62 | 12.89 | 1681650 |
2003-06-27 | 12.93 | 12.95 | 12.71 | 12.87 | 1418700 |
2003-06-30 | 12.87 | 13.02 | 12.78 | 12.80 | 1640550 |
2003-07-01 | 12.79 | 12.92 | 12.62 | 12.89 | 1657350 |
2003-07-02 | 12.87 | 13.10 | 12.87 | 13.08 | 1687950 |
2003-07-03 | 13.13 | 13.13 | 12.90 | 12.95 | 1206150 |
2003-07-07 | 13.19 | 13.27 | 12.95 | 13.00 | 2276100 |
2003-07-08 | 13.13 | 13.19 | 12.97 | 13.15 | 3051600 |
2003-07-09 | 13.09 | 13.19 | 12.85 | 12.94 | 2760600 |
2003-07-10 | 12.85 | 12.93 | 12.77 | 12.90 | 1615500 |
2003-07-11 | 12.86 | 13.10 | 12.85 | 13.02 | 1350450 |
2003-07-14 | 13.10 | 13.27 | 12.99 | 13.20 | 2037750 |
2003-07-15 | 13.19 | 13.26 | 12.97 | 13.06 | 1365300 |
2003-07-16 | 13.05 | 13.22 | 12.91 | 13.14 | 1730400 |
2003-07-17 | 12.81 | 12.91 | 12.59 | 12.77 | 2308650 |
2003-07-18 | 12.90 | 13.05 | 12.65 | 13.01 | 1798200 |
2003-07-21 | 13.00 | 13.03 | 12.83 | 12.83 | 1568100 |
2003-07-22 | 12.80 | 12.98 | 12.67 | 12.92 | 1656300 |
2003-07-23 | 12.99 | 12.99 | 12.48 | 12.55 | 1779150 |
2003-07-24 | 12.55 | 13.23 | 12.55 | 12.89 | 2591700 |
2003-07-25 | 13.00 | 13.11 | 12.63 | 12.63 | 3285000 |
2003-07-28 | 12.75 | 12.81 | 12.47 | 12.53 | 2777700 |
2003-07-29 | 12.60 | 12.60 | 12.17 | 12.21 | 1834950 |
2003-07-30 | 12.42 | 12.71 | 12.40 | 12.59 | 2971350 |
2003-07-31 | 12.59 | 13.02 | 12.59 | 12.82 | 2783100 |
2003-08-01 | 12.68 | 12.75 | 12.59 | 12.62 | 1606200 |
2003-08-04 | 12.55 | 12.72 | 12.41 | 12.67 | 1474500 |
2003-08-05 | 12.50 | 12.59 | 12.23 | 12.31 | 2659050 |
2003-08-06 | 12.37 | 12.50 | 12.24 | 12.34 | 1534800 |
2003-08-07 | 12.36 | 12.61 | 12.29 | 12.59 | 2206350 |
2003-08-08 | 12.70 | 12.70 | 12.48 | 12.65 | 1079100 |
2003-08-11 | 12.57 | 12.59 | 12.27 | 12.41 | 1821300 |
2003-08-12 | 12.45 | 12.53 | 12.37 | 12.49 | 1896150 |
2003-08-13 | 12.55 | 12.73 | 12.43 | 12.50 | 1806600 |
2003-08-14 | 12.43 | 12.66 | 12.41 | 12.65 | 2775450 |
2003-08-15 | 12.61 | 12.61 | 12.27 | 12.49 | 823200 |
2003-08-18 | 12.49 | 12.61 | 12.35 | 12.40 | 1798350 |
2003-08-19 | 12.33 | 12.39 | 12.25 | 12.34 | 2178900 |
2003-08-20 | 12.23 | 12.28 | 12.08 | 12.21 | 1944900 |
2003-08-21 | 12.21 | 12.41 | 12.11 | 12.37 | 1618350 |
2003-08-22 | 12.47 | 12.48 | 12.17 | 12.21 | 1659900 |
2003-08-25 | 12.21 | 12.28 | 12.13 | 12.19 | 2129850 |
2003-08-26 | 12.14 | 12.27 | 12.00 | 12.23 | 2482950 |
2003-08-27 | 12.17 | 12.27 | 12.06 | 12.27 | 3283650 |
2003-08-28 | 12.51 | 12.73 | 12.37 | 12.67 | 4439100 |
2003-08-29 | 12.71 | 12.73 | 12.60 | 12.69 | 2070900 |
2003-09-02 | 12.82 | 13.03 | 12.60 | 13.02 | 3162450 |
2003-09-03 | 12.98 | 13.19 | 12.87 | 13.09 | 3151650 |
2003-09-04 | 13.13 | 13.15 | 12.86 | 13.00 | 2327100 |
2003-09-05 | 12.89 | 12.93 | 12.72 | 12.92 | 3150000 |
2003-09-08 | 12.87 | 13.02 | 12.83 | 12.95 | 1410900 |
2003-09-09 | 12.85 | 12.98 | 12.79 | 12.89 | 1735800 |
2003-09-10 | 12.89 | 12.91 | 12.63 | 12.72 | 1923000 |
2003-09-11 | 12.81 | 13.05 | 12.73 | 12.93 | 2383800 |
2003-09-12 | 12.91 | 13.00 | 12.87 | 12.95 | 1339050 |
2003-09-15 | 12.91 | 12.93 | 12.74 | 12.81 | 1491750 |
2003-09-16 | 12.93 | 13.09 | 12.91 | 13.09 | 1521300 |
2003-09-17 | 13.01 | 13.01 | 12.82 | 12.87 | 1205700 |
2003-09-18 | 12.99 | 13.37 | 12.95 | 13.33 | 2868900 |
2003-09-19 | 13.18 | 13.47 | 13.03 | 13.07 | 3220050 |
2003-09-22 | 13.07 | 13.07 | 12.75 | 12.81 | 1825050 |
2003-09-23 | 12.81 | 12.99 | 12.80 | 12.85 | 1943250 |
2003-09-24 | 12.85 | 12.87 | 12.56 | 12.59 | 3627300 |
2003-09-25 | 12.78 | 12.83 | 12.46 | 12.50 | 3035250 |
2003-09-26 | 12.33 | 12.50 | 12.23 | 12.29 | 3633900 |
2003-09-29 | 12.29 | 12.33 | 12.15 | 12.33 | 3882000 |
2003-09-30 | 12.33 | 12.40 | 12.14 | 12.33 | 2304450 |
2003-10-01 | 12.33 | 12.59 | 12.33 | 12.55 | 2474700 |
2003-10-02 | 12.57 | 12.65 | 12.47 | 12.55 | 1228200 |
2003-10-03 | 12.75 | 12.81 | 12.57 | 12.63 | 1649700 |
2003-10-06 | 12.71 | 12.77 | 12.62 | 12.75 | 1102800 |
2003-10-07 | 12.67 | 12.68 | 12.34 | 12.52 | 1883700 |
2003-10-08 | 12.54 | 12.54 | 12.41 | 12.53 | 1397400 |
2003-10-09 | 12.69 | 12.79 | 12.49 | 12.58 | 2326950 |
2003-10-10 | 12.58 | 12.59 | 12.42 | 12.51 | 762150 |
2003-10-13 | 12.60 | 12.73 | 12.39 | 12.41 | 1802100 |
2003-10-14 | 12.47 | 12.67 | 12.37 | 12.54 | 1315500 |
2003-10-15 | 12.53 | 12.63 | 12.42 | 12.48 | 1363650 |
2003-10-16 | 12.51 | 12.71 | 12.51 | 12.64 | 2144250 |
2003-10-17 | 12.56 | 12.89 | 12.55 | 12.87 | 3686700 |
2003-10-20 | 12.77 | 12.80 | 12.55 | 12.73 | 1773450 |
2003-10-21 | 12.65 | 12.66 | 12.35 | 12.39 | 2264700 |
2003-10-22 | 12.32 | 12.42 | 12.28 | 12.29 | 1457700 |
2003-10-23 | 12.29 | 12.53 | 12.21 | 12.48 | 1414650 |
2003-10-24 | 12.33 | 12.57 | 12.28 | 12.57 | 1290750 |
2003-10-27 | 12.51 | 12.59 | 12.31 | 12.37 | 1594050 |
2003-10-28 | 12.53 | 12.67 | 12.21 | 12.33 | 3722550 |
2003-10-29 | 12.57 | 12.97 | 12.53 | 12.91 | 4963950 |
2003-10-30 | 13.30 | 13.37 | 12.93 | 13.32 | 3281250 |
2003-10-31 | 13.26 | 13.43 | 13.23 | 13.43 | 2223900 |
2003-11-03 | 13.73 | 13.87 | 13.59 | 13.78 | 4972650 |
2003-11-04 | 13.83 | 13.90 | 13.68 | 13.73 | 3038250 |
2003-11-05 | 13.59 | 13.73 | 13.49 | 13.73 | 2121150 |
2003-11-06 | 13.83 | 14.35 | 13.67 | 14.31 | 6519000 |
2003-11-07 | 14.31 | 14.48 | 14.29 | 14.33 | 4360200 |
2003-11-10 | 14.33 | 14.33 | 13.97 | 14.03 | 2983200 |
2003-11-11 | 14.28 | 14.33 | 14.11 | 14.17 | 2272650 |
2003-11-12 | 14.13 | 14.16 | 14.00 | 14.10 | 1555650 |
2003-11-13 | 14.07 | 14.12 | 14.00 | 14.03 | 2007000 |
2003-11-14 | 14.20 | 14.20 | 14.00 | 14.07 | 1176000 |
2003-11-17 | 14.00 | 14.01 | 13.83 | 13.91 | 1705950 |
2003-11-18 | 13.98 | 13.98 | 13.83 | 13.83 | 1347450 |
2003-11-19 | 13.87 | 13.91 | 13.79 | 13.85 | 1407300 |
2003-11-20 | 13.81 | 14.13 | 13.81 | 14.01 | 1882800 |
2003-11-21 | 14.10 | 14.10 | 13.95 | 14.02 | 1630350 |
2003-11-24 | 14.15 | 14.28 | 14.09 | 14.23 | 1794450 |
2003-11-25 | 14.15 | 14.43 | 14.14 | 14.34 | 2080650 |
2003-11-26 | 14.38 | 14.49 | 14.25 | 14.40 | 1200600 |
2003-11-28 | 14.28 | 14.43 | 14.25 | 14.27 | 568200 |
2003-12-01 | 14.35 | 14.61 | 14.27 | 14.54 | 1615200 |
2003-12-02 | 14.47 | 14.53 | 14.31 | 14.41 | 1214700 |
2003-12-03 | 14.55 | 14.71 | 14.49 | 14.71 | 2053200 |
2003-12-04 | 14.72 | 15.03 | 14.72 | 15.01 | 3510150 |
2003-12-05 | 14.95 | 15.03 | 14.80 | 15.00 | 2736750 |
2003-12-08 | 14.92 | 15.15 | 14.88 | 15.10 | 2545650 |
2003-12-09 | 15.23 | 15.33 | 15.05 | 15.08 | 2316750 |
2003-12-10 | 15.13 | 15.17 | 14.96 | 15.13 | 1969500 |
2003-12-11 | 15.19 | 15.40 | 14.99 | 15.40 | 1935000 |
2003-12-12 | 15.45 | 15.74 | 15.43 | 15.74 | 3358200 |
2003-12-15 | 15.87 | 15.91 | 15.51 | 15.62 | 1943400 |
2003-12-16 | 15.56 | 15.66 | 15.43 | 15.63 | 1654200 |
2003-12-17 | 15.50 | 15.67 | 15.50 | 15.65 | 1784700 |
2003-12-18 | 15.67 | 15.75 | 15.62 | 15.67 | 1922100 |
2003-12-19 | 15.62 | 15.73 | 15.53 | 15.73 | 1973100 |
2003-12-22 | 15.97 | 16.41 | 15.93 | 16.22 | 3999750 |
2003-12-23 | 15.94 | 16.03 | 15.39 | 15.69 | 4152300 |
2003-12-24 | 15.50 | 15.71 | 15.40 | 15.61 | 943950 |
2003-12-26 | 15.68 | 15.80 | 15.60 | 15.68 | 493350 |
2003-12-29 | 15.73 | 15.87 | 15.65 | 15.87 | 1378500 |
2003-12-30 | 15.93 | 15.93 | 15.77 | 15.87 | 942300 |
2003-12-31 | 15.92 | 15.94 | 15.67 | 15.77 | 1129200 |
2004-01-02 | 15.77 | 15.97 | 15.75 | 15.95 | 1826850 |
2004-01-05 | 16.00 | 16.04 | 15.81 | 15.95 | 1961700 |
2004-01-06 | 15.93 | 15.93 | 15.60 | 15.91 | 1483050 |
2004-01-07 | 15.32 | 15.51 | 15.11 | 15.51 | 4102950 |
2004-01-08 | 15.50 | 15.53 | 15.33 | 15.47 | 1654350 |
2004-01-09 | 15.27 | 15.35 | 15.16 | 15.28 | 2428650 |
2004-01-12 | 15.21 | 15.43 | 15.13 | 15.25 | 2276250 |
2004-01-13 | 15.26 | 15.49 | 15.19 | 15.44 | 2288850 |
2004-01-14 | 15.40 | 15.40 | 15.20 | 15.30 | 1949100 |
2004-01-15 | 15.27 | 15.27 | 15.17 | 15.18 | 2058900 |
2004-01-16 | 15.28 | 15.37 | 15.18 | 15.27 | 2627700 |
2004-01-20 | 15.17 | 15.20 | 14.87 | 15.13 | 3384900 |
2004-01-21 | 15.20 | 15.53 | 15.15 | 15.49 | 3219450 |
2004-01-22 | 15.45 | 15.52 | 15.35 | 15.47 | 1821150 |
2004-01-23 | 15.53 | 15.60 | 15.30 | 15.42 | 1597050 |
2004-01-26 | 15.42 | 15.61 | 15.36 | 15.56 | 1667250 |
2004-01-27 | 15.57 | 15.57 | 15.30 | 15.50 | 1854300 |
2004-01-28 | 15.46 | 15.50 | 14.93 | 15.07 | 4036200 |
2004-01-29 | 15.11 | 15.12 | 14.73 | 14.85 | 3421350 |
2004-01-30 | 14.85 | 14.87 | 14.49 | 14.87 | 2805300 |
2004-02-02 | 14.80 | 14.82 | 14.58 | 14.60 | 2344050 |
2004-02-03 | 14.57 | 14.77 | 14.53 | 14.59 | 2054250 |
2004-02-04 | 14.47 | 14.57 | 14.35 | 14.50 | 3165300 |
2004-02-05 | 14.57 | 14.77 | 14.57 | 14.69 | 2449800 |
2004-02-06 | 14.65 | 14.85 | 14.58 | 14.77 | 3722250 |
2004-02-09 | 14.88 | 15.04 | 14.80 | 14.99 | 2380350 |
2004-02-10 | 14.90 | 15.08 | 14.90 | 15.06 | 2089500 |
2004-02-11 | 15.00 | 15.25 | 14.94 | 15.13 | 2214600 |
2004-02-12 | 15.03 | 15.08 | 14.96 | 14.98 | 2128050 |
2004-02-13 | 15.05 | 15.05 | 14.69 | 14.87 | 1799250 |
2004-02-17 | 14.93 | 14.93 | 14.42 | 14.74 | 3210900 |
2004-02-18 | 14.81 | 14.96 | 14.77 | 14.83 | 3234900 |
2004-02-19 | 14.97 | 15.07 | 14.88 | 14.92 | 2034000 |
2004-02-20 | 14.97 | 15.01 | 14.81 | 14.90 | 1704600 |
2004-02-23 | 14.94 | 14.95 | 14.61 | 14.76 | 1318200 |
2004-02-24 | 14.67 | 14.69 | 14.53 | 14.65 | 1557750 |
2004-02-25 | 14.67 | 14.72 | 14.46 | 14.50 | 2106300 |
2004-02-26 | 14.50 | 14.55 | 14.34 | 14.53 | 1364400 |
2004-02-27 | 14.53 | 14.88 | 14.53 | 14.77 | 2255400 |
2004-03-01 | 14.77 | 14.77 | 14.46 | 14.57 | 2237850 |
2004-03-02 | 14.56 | 14.59 | 14.39 | 14.42 | 2254950 |
2004-03-03 | 14.01 | 14.37 | 14.01 | 14.30 | 2732400 |
2004-03-04 | 14.30 | 14.47 | 14.27 | 14.33 | 1950750 |
2004-03-05 | 14.67 | 14.73 | 14.47 | 14.56 | 3386100 |
2004-03-08 | 14.56 | 14.59 | 14.41 | 14.41 | 1602150 |
2004-03-09 | 14.34 | 14.39 | 14.10 | 14.23 | 2379600 |
2004-03-10 | 14.08 | 14.23 | 13.99 | 14.09 | 4446000 |
2004-03-11 | 13.87 | 14.23 | 13.77 | 13.97 | 2437500 |
2004-03-12 | 13.96 | 14.27 | 13.92 | 14.25 | 1779300 |
2004-03-15 | 14.25 | 14.25 | 13.85 | 13.99 | 2169300 |
2004-03-16 | 14.15 | 14.15 | 13.67 | 13.88 | 4002150 |
2004-03-17 | 14.01 | 14.12 | 13.80 | 14.10 | 2473050 |
2004-03-18 | 13.99 | 14.10 | 13.85 | 14.04 | 1333050 |
2004-03-19 | 13.97 | 13.98 | 13.77 | 13.87 | 1845900 |
2004-03-22 | 13.88 | 13.93 | 13.59 | 13.69 | 1387650 |
2004-03-23 | 14.00 | 14.07 | 13.66 | 13.73 | 3039600 |
2004-03-24 | 13.93 | 14.01 | 13.83 | 14.00 | 4674000 |
2004-03-25 | 14.08 | 14.42 | 13.93 | 14.36 | 3380550 |
2004-03-26 | 14.40 | 14.51 | 14.25 | 14.35 | 1712100 |
2004-03-29 | 14.46 | 14.58 | 14.31 | 14.51 | 1631250 |
2004-03-30 | 14.43 | 14.47 | 14.27 | 14.47 | 1425600 |
2004-03-31 | 14.59 | 14.81 | 14.40 | 14.73 | 3596700 |
2004-04-01 | 14.77 | 14.79 | 14.61 | 14.69 | 1864350 |
2004-04-02 | 14.87 | 14.93 | 14.74 | 14.90 | 2093700 |
2004-04-05 | 14.87 | 14.92 | 14.67 | 14.87 | 1138950 |
2004-04-06 | 14.86 | 15.10 | 14.83 | 14.91 | 1575600 |
2004-04-07 | 14.91 | 14.97 | 14.59 | 14.80 | 1690950 |
2004-04-08 | 14.81 | 14.89 | 14.57 | 14.61 | 977700 |
2004-04-12 | 14.64 | 14.67 | 14.55 | 14.63 | 1084050 |
2004-04-13 | 14.65 | 14.80 | 14.61 | 14.67 | 2070300 |
2004-04-14 | 14.57 | 14.79 | 14.53 | 14.59 | 1755300 |
2004-04-15 | 14.73 | 14.80 | 14.62 | 14.75 | 1519950 |
2004-04-16 | 14.77 | 14.77 | 14.66 | 14.73 | 2655450 |
2004-04-19 | 14.73 | 14.73 | 14.57 | 14.59 | 1196400 |
2004-04-20 | 14.60 | 14.63 | 14.36 | 14.36 | 1988700 |
2004-04-21 | 14.60 | 15.31 | 14.51 | 15.14 | 9561450 |
2004-04-22 | 15.32 | 16.21 | 15.27 | 16.16 | 7710300 |
2004-04-23 | 15.77 | 16.65 | 15.77 | 16.49 | 8150550 |
2004-04-26 | 16.57 | 16.66 | 15.80 | 15.95 | 3278850 |
2004-04-27 | 16.17 | 16.37 | 16.11 | 16.32 | 4153050 |
2004-04-28 | 16.20 | 16.31 | 16.07 | 16.22 | 2699550 |
2004-04-29 | 16.41 | 16.41 | 15.93 | 16.03 | 2520750 |
2004-04-30 | 16.04 | 16.13 | 15.88 | 15.88 | 2509050 |
2004-05-03 | 15.88 | 16.03 | 15.85 | 15.99 | 1750050 |
2004-05-04 | 15.99 | 16.20 | 15.88 | 16.01 | 1849050 |
2004-05-05 | 15.96 | 16.07 | 15.88 | 15.97 | 1073100 |
2004-05-06 | 15.92 | 16.20 | 15.81 | 16.17 | 1851750 |
2004-05-07 | 15.98 | 16.03 | 15.73 | 15.78 | 2238150 |
2004-05-10 | 15.65 | 15.80 | 15.47 | 15.64 | 1898250 |
2004-05-11 | 15.61 | 15.86 | 15.50 | 15.75 | 1619250 |
2004-05-12 | 15.57 | 16.00 | 15.26 | 15.90 | 2401950 |
2004-05-13 | 15.88 | 16.21 | 15.87 | 16.11 | 1851300 |
2004-05-14 | 16.02 | 16.08 | 15.77 | 15.87 | 2670300 |
2004-05-17 | 15.87 | 15.87 | 15.47 | 15.66 | 2346000 |
2004-05-18 | 15.67 | 15.71 | 15.49 | 15.67 | 1528500 |
2004-05-19 | 15.79 | 16.01 | 15.59 | 15.66 | 1914600 |
2004-05-20 | 15.68 | 15.79 | 15.60 | 15.75 | 1888950 |
2004-05-21 | 15.75 | 15.92 | 15.68 | 15.89 | 1498050 |
2004-05-24 | 16.03 | 16.10 | 15.74 | 15.83 | 1641450 |
2004-05-25 | 15.69 | 15.89 | 15.57 | 15.84 | 2429700 |
2004-05-26 | 15.86 | 15.93 | 15.71 | 15.78 | 1975050 |
2004-05-27 | 15.78 | 16.13 | 15.78 | 16.07 | 4389900 |
2004-05-28 | 16.09 | 16.16 | 15.90 | 16.15 | 1709250 |
2004-06-01 | 16.17 | 16.17 | 15.93 | 15.99 | 1562100 |
2004-06-02 | 15.97 | 16.33 | 15.97 | 16.27 | 2987700 |
2004-06-03 | 16.20 | 16.29 | 16.04 | 16.27 | 2978100 |
2004-06-04 | 16.34 | 16.57 | 16.31 | 16.53 | 3201150 |
2004-06-07 | 16.60 | 17.00 | 16.57 | 16.97 | 4652850 |
2004-06-08 | 16.89 | 16.96 | 16.78 | 16.96 | 2892150 |
2004-06-09 | 16.60 | 16.74 | 16.51 | 16.51 | 4562550 |
2004-06-10 | 16.67 | 16.69 | 16.55 | 16.66 | 2539050 |
2004-06-14 | 16.49 | 16.55 | 16.20 | 16.33 | 2117250 |
2004-06-15 | 16.37 | 16.68 | 16.34 | 16.55 | 2781150 |
2004-06-16 | 16.52 | 16.74 | 16.49 | 16.71 | 1437300 |
2004-06-17 | 16.71 | 16.75 | 16.56 | 16.71 | 1543500 |
2004-06-18 | 16.60 | 16.72 | 16.53 | 16.67 | 1673400 |
2004-06-21 | 16.63 | 16.77 | 16.61 | 16.63 | 1375650 |
2004-06-22 | 16.53 | 16.59 | 16.41 | 16.56 | 1680300 |
2004-06-23 | 16.59 | 17.33 | 16.59 | 17.29 | 3886200 |
2004-06-24 | 17.63 | 17.63 | 17.21 | 17.26 | 2320650 |
2004-06-25 | 17.32 | 17.33 | 17.15 | 17.23 | 2987100 |
2004-06-28 | 17.23 | 17.36 | 17.17 | 17.27 | 1391550 |
2004-06-29 | 17.27 | 17.51 | 17.13 | 17.50 | 2615850 |
2004-06-30 | 17.50 | 17.73 | 17.37 | 17.68 | 2161950 |
2004-07-01 | 17.65 | 17.72 | 17.13 | 17.13 | 2698050 |
2004-07-02 | 17.15 | 17.15 | 16.77 | 16.77 | 2620050 |
2004-07-06 | 16.75 | 16.93 | 16.69 | 16.69 | 1884600 |
2004-07-07 | 16.76 | 17.09 | 16.71 | 17.03 | 1682550 |
2004-07-08 | 16.80 | 16.83 | 16.51 | 16.55 | 2435400 |
2004-07-09 | 16.67 | 17.17 | 16.64 | 17.16 | 2860950 |
2004-07-12 | 17.16 | 17.25 | 16.97 | 17.20 | 1744650 |
2004-07-13 | 17.14 | 17.31 | 17.04 | 17.11 | 1051500 |
2004-07-14 | 17.01 | 17.31 | 16.97 | 17.16 | 1281450 |
2004-07-15 | 17.15 | 17.33 | 17.00 | 17.32 | 1865550 |
2004-07-16 | 17.48 | 17.57 | 17.27 | 17.28 | 1879650 |
2004-07-19 | 17.35 | 17.51 | 17.30 | 17.30 | 2241150 |
2004-07-20 | 17.31 | 17.79 | 17.31 | 17.75 | 1957650 |
2004-07-21 | 17.88 | 18.00 | 17.41 | 17.41 | 2710950 |
2004-07-22 | 17.13 | 17.33 | 16.86 | 17.08 | 1919700 |
2004-07-23 | 17.07 | 17.16 | 16.90 | 16.93 | 1261800 |
2004-07-26 | 16.93 | 17.16 | 16.89 | 16.97 | 1687800 |
2004-07-27 | 17.08 | 17.43 | 17.00 | 17.27 | 2983800 |
2004-07-28 | 17.35 | 17.91 | 17.30 | 17.89 | 3441750 |
2004-07-29 | 17.98 | 18.09 | 17.74 | 18.00 | 2907150 |
2004-07-30 | 17.92 | 18.05 | 17.66 | 17.79 | 2374800 |
2004-08-02 | 17.79 | 18.00 | 17.69 | 17.98 | 2173950 |
2004-08-03 | 17.87 | 18.00 | 17.77 | 17.82 | 1754550 |
2004-08-04 | 17.79 | 18.27 | 17.69 | 18.07 | 3177000 |
2004-08-05 | 18.08 | 18.34 | 18.05 | 18.17 | 3234900 |
2004-08-06 | 17.91 | 18.11 | 17.43 | 17.50 | 3591900 |
2004-08-09 | 17.47 | 17.73 | 17.36 | 17.43 | 1495650 |
2004-08-10 | 17.59 | 18.04 | 17.57 | 17.88 | 2824800 |
2004-08-11 | 17.88 | 18.25 | 17.79 | 18.00 | 1731600 |
2004-08-12 | 17.97 | 17.97 | 17.47 | 17.53 | 1976850 |
2004-08-13 | 17.61 | 17.77 | 17.41 | 17.51 | 1901550 |
2004-08-16 | 17.58 | 18.05 | 17.56 | 18.03 | 2722350 |
2004-08-17 | 18.07 | 18.19 | 18.00 | 18.05 | 1797600 |
2004-08-18 | 17.99 | 18.26 | 17.87 | 18.26 | 2513700 |
2004-08-19 | 18.28 | 18.33 | 17.95 | 18.05 | 2400300 |
2004-08-20 | 17.95 | 18.38 | 17.91 | 18.37 | 1815300 |
2004-08-23 | 18.33 | 18.61 | 18.08 | 18.11 | 2168100 |
2004-08-24 | 18.30 | 18.41 | 18.21 | 18.31 | 1497750 |
2004-08-25 | 18.31 | 18.71 | 18.29 | 18.66 | 2306250 |
2004-08-26 | 18.67 | 18.83 | 18.59 | 18.67 | 2653800 |
2004-08-27 | 18.67 | 18.73 | 18.52 | 18.61 | 1499400 |
2004-08-30 | 18.61 | 18.81 | 18.53 | 18.71 | 1532550 |
2004-08-31 | 18.71 | 18.93 | 18.69 | 18.93 | 2272950 |
2004-09-01 | 18.93 | 19.02 | 18.74 | 18.97 | 2594550 |
2004-09-02 | 18.97 | 19.53 | 18.96 | 19.52 | 2938500 |
2004-09-03 | 19.47 | 19.57 | 19.35 | 19.51 | 1899000 |
2004-09-07 | 19.53 | 19.65 | 19.16 | 19.33 | 3646350 |
2004-09-08 | 19.33 | 19.79 | 19.27 | 19.47 | 3365550 |
2004-09-09 | 19.50 | 19.53 | 19.17 | 19.21 | 2372550 |
2004-09-10 | 19.29 | 19.43 | 19.13 | 19.43 | 1896000 |
2004-09-13 | 19.47 | 19.54 | 19.17 | 19.27 | 2140950 |
2004-09-14 | 19.45 | 19.45 | 19.07 | 19.12 | 1829100 |
2004-09-15 | 19.22 | 19.22 | 18.97 | 19.07 | 2167200 |
2004-09-16 | 19.19 | 19.53 | 19.10 | 19.33 | 2096550 |
2004-09-17 | 19.35 | 19.65 | 19.27 | 19.63 | 2631150 |
2004-09-20 | 19.47 | 19.59 | 19.34 | 19.40 | 2294850 |
2004-09-21 | 19.60 | 19.71 | 19.57 | 19.68 | 1384500 |
2004-09-22 | 19.60 | 19.60 | 19.40 | 19.45 | 1927650 |
2004-09-23 | 19.50 | 19.68 | 19.44 | 19.44 | 1812900 |
2004-09-24 | 19.44 | 19.72 | 19.43 | 19.59 | 1459800 |
2004-09-27 | 19.59 | 19.59 | 19.13 | 19.13 | 2745000 |
2004-09-28 | 19.14 | 19.49 | 19.11 | 19.40 | 3371250 |
2004-09-29 | 19.35 | 19.73 | 19.31 | 19.63 | 2240850 |
2004-09-30 | 19.63 | 19.86 | 19.60 | 19.83 | 3829800 |
2004-10-01 | 19.99 | 20.22 | 19.92 | 20.18 | 3639750 |
2004-10-04 | 20.22 | 20.69 | 20.22 | 20.33 | 3292650 |
2004-10-05 | 20.27 | 20.30 | 19.99 | 20.03 | 2448000 |
2004-10-06 | 20.16 | 20.56 | 20.10 | 20.56 | 3316950 |
2004-10-07 | 20.55 | 20.67 | 20.21 | 20.26 | 1998750 |
2004-10-08 | 20.27 | 20.61 | 20.24 | 20.47 | 2166300 |
2004-10-11 | 20.41 | 20.49 | 20.33 | 20.43 | 1324200 |
2004-10-12 | 20.30 | 20.62 | 20.27 | 20.62 | 2777700 |
2004-10-13 | 20.67 | 20.95 | 20.35 | 20.48 | 3399450 |
2004-10-14 | 20.40 | 20.77 | 20.40 | 20.63 | 2286750 |
2004-10-15 | 20.75 | 20.97 | 20.67 | 20.85 | 1867500 |
2004-10-18 | 20.87 | 21.18 | 20.83 | 21.18 | 2028300 |
2004-10-19 | 21.25 | 21.32 | 20.67 | 20.67 | 2825850 |
2004-10-20 | 20.67 | 20.97 | 20.40 | 20.72 | 2660700 |
2004-10-21 | 20.93 | 21.79 | 20.87 | 21.72 | 4459800 |
2004-10-22 | 21.91 | 22.11 | 21.65 | 21.73 | 4163700 |
2004-10-25 | 21.73 | 22.01 | 21.59 | 21.95 | 2954550 |
2004-10-26 | 21.96 | 22.07 | 21.79 | 22.07 | 3097050 |
2004-10-27 | 21.93 | 22.31 | 21.92 | 22.29 | 3213450 |
2004-10-28 | 22.27 | 22.27 | 22.00 | 22.17 | 3148350 |
2004-10-29 | 22.20 | 22.67 | 22.20 | 22.63 | 3152550 |
2004-11-01 | 22.63 | 22.83 | 22.57 | 22.77 | 2773050 |
2004-11-02 | 22.76 | 22.80 | 22.60 | 22.66 | 2232600 |
2004-11-03 | 22.73 | 22.83 | 22.63 | 22.79 | 2321400 |
2004-11-04 | 22.74 | 23.38 | 22.65 | 23.37 | 2895300 |
2004-11-05 | 23.33 | 23.44 | 23.12 | 23.22 | 2336700 |
2004-11-08 | 23.22 | 23.65 | 23.17 | 23.49 | 2053800 |
2004-11-09 | 23.48 | 23.73 | 23.45 | 23.66 | 2325150 |
2004-11-10 | 23.57 | 23.60 | 23.10 | 23.14 | 3275250 |
2004-11-11 | 23.13 | 23.35 | 23.13 | 23.32 | 2294700 |
2004-11-12 | 23.32 | 23.32 | 23.05 | 23.27 | 2283000 |
2004-11-15 | 23.26 | 23.36 | 23.01 | 23.07 | 1918350 |
2004-11-16 | 23.08 | 23.13 | 22.49 | 22.57 | 3745050 |
2004-11-17 | 22.72 | 22.73 | 22.45 | 22.53 | 2369250 |
2004-11-18 | 22.47 | 22.56 | 22.17 | 22.31 | 2706150 |
2004-11-19 | 22.09 | 22.26 | 21.74 | 22.10 | 3724200 |
2004-11-22 | 21.97 | 22.63 | 21.90 | 22.63 | 2579700 |
2004-11-23 | 22.59 | 22.82 | 22.27 | 22.69 | 2460600 |
2004-11-24 | 22.83 | 22.97 | 22.81 | 22.81 | 1854750 |
2004-11-26 | 22.87 | 22.97 | 22.83 | 22.90 | 896400 |
2004-11-29 | 22.99 | 23.01 | 22.68 | 22.77 | 2307300 |
2004-11-30 | 22.77 | 22.99 | 22.73 | 22.89 | 3120900 |
2004-12-01 | 22.99 | 23.67 | 22.97 | 23.67 | 3877800 |
2004-12-02 | 23.67 | 23.79 | 23.49 | 23.59 | 3373650 |
2004-12-03 | 23.56 | 23.97 | 23.53 | 23.91 | 3462450 |
2004-12-06 | 23.91 | 23.97 | 23.57 | 23.65 | 2779200 |
2004-12-07 | 23.59 | 23.59 | 23.17 | 23.34 | 2446500 |
2004-12-08 | 23.34 | 23.53 | 23.34 | 23.47 | 1498350 |
2004-12-09 | 23.39 | 23.43 | 23.27 | 23.35 | 1887750 |
2004-12-10 | 23.35 | 23.49 | 23.21 | 23.40 | 1554900 |
2004-12-13 | 23.60 | 23.67 | 23.46 | 23.64 | 1712550 |
2004-12-14 | 23.65 | 24.00 | 23.60 | 23.95 | 1879050 |
2004-12-15 | 23.99 | 24.11 | 23.73 | 23.77 | 2075550 |
2004-12-16 | 23.77 | 23.77 | 23.30 | 23.41 | 3440850 |
2004-12-17 | 22.83 | 23.31 | 22.80 | 23.23 | 3673800 |
2004-12-20 | 23.23 | 23.49 | 23.09 | 23.43 | 1838550 |
2004-12-21 | 23.80 | 24.35 | 23.76 | 24.14 | 2914500 |
2004-12-22 | 24.20 | 24.21 | 23.85 | 24.01 | 2427300 |
2004-12-23 | 24.00 | 24.07 | 23.92 | 24.03 | 1843200 |
2004-12-27 | 24.09 | 24.17 | 23.79 | 23.83 | 1518450 |
2004-12-28 | 23.83 | 24.26 | 23.81 | 24.25 | 1607700 |
2004-12-29 | 24.18 | 24.33 | 24.16 | 24.33 | 950100 |
2004-12-30 | 24.33 | 24.46 | 24.21 | 24.26 | 1159350 |
2004-12-31 | 24.30 | 24.31 | 24.07 | 24.13 | 1482000 |
2005-01-03 | 24.15 | 24.15 | 23.63 | 23.69 | 3030600 |
2005-01-04 | 23.67 | 23.73 | 23.39 | 23.49 | 2814300 |
2005-01-05 | 23.66 | 24.23 | 23.59 | 23.93 | 4269600 |
2005-01-06 | 24.03 | 24.33 | 24.01 | 24.27 | 3278100 |
2005-01-07 | 24.34 | 24.51 | 24.27 | 24.31 | 2595450 |
2005-01-10 | 24.13 | 24.30 | 23.81 | 24.19 | 3585900 |
2005-01-11 | 24.01 | 24.13 | 23.81 | 23.98 | 1890750 |
2005-01-12 | 23.86 | 23.96 | 23.71 | 23.94 | 2394300 |
2005-01-13 | 23.92 | 24.06 | 23.72 | 23.77 | 2193000 |
2005-01-14 | 23.83 | 24.21 | 23.83 | 24.15 | 1767600 |
2005-01-18 | 24.13 | 24.33 | 23.97 | 24.25 | 2653800 |
2005-01-19 | 24.31 | 24.32 | 24.01 | 24.09 | 2415900 |
2005-01-20 | 24.00 | 24.00 | 23.59 | 23.62 | 2023350 |
2005-01-21 | 23.51 | 23.71 | 23.37 | 23.55 | 2312100 |
2005-01-24 | 23.57 | 23.63 | 22.21 | 22.21 | 6916950 |
2005-01-25 | 22.70 | 23.47 | 22.63 | 23.14 | 6347700 |
2005-01-26 | 22.67 | 22.78 | 22.14 | 22.72 | 5168850 |
2005-01-27 | 22.72 | 22.73 | 22.43 | 22.73 | 3542850 |
2005-01-28 | 22.77 | 22.83 | 22.63 | 22.71 | 4355850 |
2005-01-31 | 22.93 | 23.32 | 22.90 | 23.28 | 2580150 |
2005-02-01 | 23.57 | 23.57 | 23.25 | 23.39 | 2333400 |
2005-02-02 | 23.31 | 23.43 | 23.17 | 23.28 | 1675500 |
2005-02-03 | 23.17 | 23.24 | 22.81 | 22.84 | 2148300 |
2005-02-04 | 22.91 | 23.53 | 22.85 | 23.47 | 2128500 |
2005-02-07 | 23.47 | 23.97 | 23.40 | 23.53 | 2844600 |
2005-02-08 | 23.42 | 23.64 | 23.02 | 23.57 | 3553800 |
2005-02-09 | 23.75 | 23.83 | 23.55 | 23.68 | 2826900 |
2005-02-10 | 23.68 | 23.99 | 23.62 | 23.86 | 2580300 |
2005-02-11 | 23.86 | 24.07 | 23.58 | 23.83 | 3187800 |
2005-02-14 | 23.80 | 23.83 | 23.27 | 23.52 | 2127450 |
2005-02-15 | 23.53 | 23.56 | 23.19 | 23.33 | 3108750 |
2005-02-16 | 23.33 | 23.33 | 23.01 | 23.10 | 1876350 |
2005-02-17 | 23.09 | 23.54 | 22.86 | 23.20 | 3915600 |
2005-02-18 | 23.27 | 23.79 | 23.22 | 23.59 | 3293400 |
2005-02-22 | 23.60 | 23.64 | 22.93 | 22.93 | 2568150 |
2005-02-23 | 23.17 | 23.70 | 23.07 | 23.46 | 2579850 |
2005-02-24 | 23.49 | 24.04 | 23.43 | 24.03 | 2963400 |
2005-02-25 | 24.15 | 24.47 | 24.09 | 24.37 | 2880000 |
2005-02-28 | 24.33 | 24.50 | 23.90 | 23.93 | 2938650 |
2005-03-01 | 24.20 | 24.59 | 24.03 | 24.31 | 2504850 |
2005-03-02 | 24.03 | 24.29 | 23.91 | 24.06 | 1569600 |
2005-03-03 | 24.23 | 24.57 | 24.09 | 24.53 | 1951950 |
2005-03-04 | 24.67 | 24.84 | 24.33 | 24.63 | 2923200 |
2005-03-07 | 24.77 | 25.27 | 24.72 | 25.07 | 2787600 |
2005-03-08 | 25.15 | 25.27 | 24.97 | 25.08 | 3240750 |
2005-03-09 | 25.00 | 25.09 | 24.68 | 24.90 | 2779800 |
2005-03-10 | 25.08 | 25.20 | 24.73 | 25.01 | 2563350 |
2005-03-11 | 25.01 | 25.30 | 24.99 | 25.17 | 2203500 |
2005-03-14 | 25.18 | 25.23 | 24.85 | 25.18 | 2888400 |
2005-03-15 | 25.14 | 25.23 | 24.69 | 24.69 | 2784150 |
2005-03-16 | 24.67 | 24.67 | 24.20 | 24.39 | 2125200 |
2005-03-17 | 24.50 | 25.02 | 24.50 | 24.90 | 2418450 |
2005-03-18 | 24.98 | 25.11 | 24.83 | 25.11 | 3698250 |
2005-03-21 | 25.32 | 25.58 | 25.13 | 25.19 | 4183800 |
2005-03-22 | 25.83 | 25.99 | 25.40 | 25.47 | 3784500 |
2005-03-23 | 25.49 | 25.73 | 25.27 | 25.59 | 2919900 |
2005-03-24 | 25.67 | 25.81 | 25.33 | 25.35 | 2744550 |
2005-03-28 | 25.50 | 25.56 | 24.84 | 24.99 | 3243600 |
2005-03-29 | 24.79 | 25.07 | 24.09 | 24.25 | 4079400 |
2005-03-30 | 24.25 | 24.72 | 24.25 | 24.72 | 2840550 |
2005-03-31 | 24.73 | 24.87 | 24.50 | 24.70 | 2120400 |
2005-04-01 | 24.97 | 25.19 | 24.38 | 24.52 | 2434350 |
2005-04-04 | 24.53 | 24.93 | 24.53 | 24.76 | 2570550 |
2005-04-05 | 24.76 | 24.91 | 24.47 | 24.47 | 2771250 |
2005-04-06 | 24.50 | 24.66 | 24.25 | 24.35 | 2795700 |
2005-04-07 | 24.37 | 24.61 | 24.27 | 24.59 | 2092350 |
2005-04-08 | 24.60 | 24.60 | 23.12 | 23.23 | 5444100 |
2005-04-11 | 23.39 | 23.59 | 22.95 | 23.51 | 3222450 |
2005-04-12 | 23.52 | 23.57 | 22.95 | 23.33 | 2750700 |
2005-04-13 | 23.27 | 23.31 | 22.10 | 22.32 | 4265400 |
2005-04-14 | 21.50 | 21.84 | 20.97 | 21.20 | 8148600 |
2005-04-15 | 20.97 | 21.37 | 20.37 | 20.43 | 5862600 |
2005-04-18 | 20.03 | 20.96 | 19.99 | 20.85 | 4650000 |
2005-04-19 | 21.16 | 21.90 | 21.05 | 21.68 | 4903950 |
2005-04-20 | 21.77 | 21.77 | 21.12 | 21.27 | 5184600 |
2005-04-21 | 21.57 | 22.21 | 21.57 | 21.99 | 5221500 |
2005-04-22 | 21.81 | 22.03 | 21.57 | 21.81 | 3466500 |
2005-04-25 | 22.14 | 22.37 | 21.85 | 22.37 | 3389850 |
2005-04-26 | 22.22 | 22.32 | 21.90 | 21.97 | 2842350 |
2005-04-27 | 21.50 | 21.74 | 20.67 | 21.36 | 5772750 |
2005-04-28 | 21.10 | 21.48 | 21.04 | 21.11 | 4148100 |
2005-04-29 | 21.17 | 21.23 | 20.81 | 20.93 | 5745300 |
2005-05-02 | 21.15 | 21.69 | 21.11 | 21.61 | 3650400 |
2005-05-03 | 21.74 | 21.77 | 21.06 | 21.23 | 4374450 |
2005-05-04 | 21.35 | 21.42 | 20.97 | 21.39 | 3738000 |
2005-05-05 | 21.46 | 21.71 | 21.23 | 21.37 | 2347350 |
2005-05-06 | 21.43 | 21.52 | 21.20 | 21.36 | 1584300 |
2005-05-09 | 21.15 | 21.57 | 21.01 | 21.55 | 3146100 |
2005-05-10 | 21.47 | 21.48 | 20.87 | 20.94 | 4854450 |
2005-05-11 | 21.03 | 21.31 | 20.85 | 21.22 | 4647450 |
2005-05-12 | 21.01 | 21.16 | 20.50 | 20.51 | 3967050 |
2005-05-13 | 20.56 | 20.73 | 19.73 | 20.14 | 4308600 |
2005-05-16 | 20.25 | 20.52 | 20.25 | 20.51 | 4252050 |
2005-05-17 | 20.33 | 20.92 | 20.30 | 20.85 | 2801250 |
2005-05-18 | 21.07 | 21.51 | 21.01 | 21.38 | 2239500 |
2005-05-19 | 21.40 | 21.40 | 21.13 | 21.37 | 1644750 |
2005-05-20 | 21.30 | 21.39 | 21.11 | 21.37 | 2465250 |
2005-05-23 | 21.33 | 21.37 | 20.99 | 21.29 | 3085200 |
2005-05-24 | 21.32 | 21.32 | 20.90 | 21.09 | 3067800 |
2005-05-25 | 21.09 | 21.19 | 20.87 | 21.10 | 2330250 |
2005-05-26 | 21.20 | 21.40 | 21.19 | 21.23 | 2362950 |
2005-05-27 | 21.33 | 21.37 | 21.23 | 21.29 | 1714650 |
2005-05-31 | 21.21 | 21.39 | 21.05 | 21.28 | 2864400 |
2005-06-01 | 21.28 | 21.56 | 21.20 | 21.55 | 2542500 |
2005-06-02 | 21.55 | 21.67 | 21.39 | 21.56 | 1626450 |
2005-06-03 | 21.47 | 21.56 | 21.34 | 21.39 | 2020500 |
2005-06-06 | 21.50 | 21.64 | 21.22 | 21.38 | 1970400 |
2005-06-07 | 21.53 | 21.91 | 21.45 | 21.73 | 2823000 |
2005-06-08 | 21.84 | 21.84 | 21.11 | 21.11 | 2998650 |
2005-06-09 | 21.07 | 21.07 | 20.64 | 21.01 | 3996450 |
2005-06-10 | 21.15 | 21.20 | 20.82 | 20.93 | 2756850 |
2005-06-13 | 20.95 | 21.41 | 20.94 | 21.09 | 2402700 |
2005-06-14 | 21.16 | 21.27 | 20.97 | 21.05 | 2602800 |
2005-06-15 | 21.19 | 21.43 | 20.97 | 21.43 | 2625750 |
2005-06-16 | 21.50 | 21.77 | 21.43 | 21.74 | 2507850 |
2005-06-17 | 22.06 | 22.24 | 21.90 | 21.96 | 4017150 |
2005-06-20 | 21.57 | 21.73 | 21.47 | 21.63 | 2835900 |
2005-06-21 | 21.63 | 21.80 | 21.57 | 21.60 | 2648100 |
2005-06-22 | 21.65 | 21.78 | 21.36 | 21.49 | 5566500 |
2005-06-23 | 21.42 | 21.43 | 20.75 | 20.78 | 3762150 |
2005-06-24 | 20.78 | 20.78 | 20.17 | 20.23 | 5221650 |
2005-06-27 | 20.29 | 20.29 | 19.85 | 20.01 | 5532600 |
2005-06-28 | 20.13 | 20.85 | 19.98 | 20.84 | 6552300 |
2005-06-29 | 20.92 | 21.01 | 20.67 | 20.87 | 3314700 |
2005-06-30 | 21.00 | 21.07 | 20.56 | 20.64 | 3211650 |
2005-07-01 | 20.77 | 21.10 | 20.73 | 20.97 | 2544300 |
2005-07-05 | 20.91 | 20.91 | 20.47 | 20.85 | 4369800 |
2005-07-06 | 21.00 | 21.26 | 20.89 | 20.96 | 3156900 |
2005-07-07 | 20.84 | 20.88 | 20.55 | 20.83 | 2501850 |
2005-07-08 | 20.83 | 21.51 | 20.73 | 21.43 | 3831450 |
2005-07-11 | 21.87 | 21.87 | 21.60 | 21.74 | 3300900 |
2005-07-12 | 21.74 | 21.76 | 21.35 | 21.51 | 2763600 |
2005-07-13 | 21.49 | 21.70 | 21.37 | 21.40 | 1833300 |
2005-07-14 | 21.68 | 21.80 | 21.48 | 21.75 | 2440800 |
2005-07-15 | 21.83 | 22.13 | 21.75 | 22.11 | 3810150 |
2005-07-18 | 22.16 | 22.33 | 22.12 | 22.28 | 2888100 |
2005-07-19 | 22.38 | 22.60 | 22.13 | 22.25 | 3331350 |
2005-07-20 | 22.15 | 23.55 | 22.12 | 23.46 | 5325750 |
2005-07-21 | 23.47 | 23.75 | 23.26 | 23.41 | 3096900 |
2005-07-22 | 23.38 | 23.53 | 23.16 | 23.26 | 1860900 |
2005-07-25 | 23.19 | 23.40 | 22.91 | 23.01 | 2064900 |
2005-07-26 | 23.06 | 23.19 | 22.83 | 23.02 | 2655300 |
2005-07-27 | 23.49 | 24.07 | 23.47 | 24.07 | 5822700 |
2005-07-28 | 24.07 | 24.93 | 24.03 | 24.87 | 6341400 |
2005-07-29 | 25.19 | 25.48 | 24.77 | 24.81 | 3681000 |
2005-08-01 | 24.99 | 24.99 | 24.69 | 24.82 | 2785500 |
2005-08-02 | 24.89 | 25.04 | 24.81 | 24.97 | 3089250 |
2005-08-03 | 24.97 | 25.03 | 24.77 | 24.85 | 2017350 |
2005-08-04 | 24.70 | 24.84 | 24.63 | 24.72 | 3354000 |
2005-08-05 | 24.68 | 24.79 | 24.53 | 24.68 | 2326350 |
2005-08-08 | 24.70 | 24.99 | 24.55 | 24.60 | 1689000 |
2005-08-09 | 24.65 | 24.85 | 24.56 | 24.83 | 2150250 |
2005-08-10 | 24.86 | 24.96 | 24.51 | 24.59 | 2098800 |
2005-08-11 | 24.65 | 24.78 | 24.53 | 24.67 | 2433750 |
2005-08-12 | 24.67 | 24.83 | 24.47 | 24.70 | 1761300 |
2005-08-15 | 24.70 | 24.73 | 24.37 | 24.50 | 1971750 |
2005-08-16 | 24.52 | 24.61 | 24.15 | 24.27 | 1830900 |
2005-08-17 | 24.27 | 24.33 | 24.03 | 24.19 | 2349150 |
2005-08-18 | 24.07 | 24.17 | 23.83 | 24.11 | 2537850 |
2005-08-19 | 24.26 | 24.55 | 24.22 | 24.42 | 2106000 |
2005-08-22 | 24.49 | 24.71 | 24.39 | 24.57 | 2408250 |
2005-08-23 | 24.53 | 24.73 | 24.11 | 24.13 | 2413800 |
2005-08-24 | 24.14 | 24.65 | 24.09 | 24.30 | 2380500 |
2005-08-25 | 24.00 | 24.59 | 23.99 | 24.53 | 2312400 |
2005-08-26 | 24.43 | 24.54 | 24.15 | 24.32 | 1138050 |
2005-08-29 | 24.14 | 24.39 | 23.93 | 24.14 | 2282100 |
2005-08-30 | 24.00 | 24.05 | 23.49 | 23.75 | 3496050 |
2005-08-31 | 23.75 | 23.81 | 23.56 | 23.74 | 3865650 |
2005-09-01 | 23.75 | 24.01 | 23.74 | 23.95 | 2815200 |
2005-09-02 | 23.97 | 24.17 | 23.93 | 24.04 | 1848750 |
2005-09-06 | 24.17 | 24.52 | 24.10 | 24.20 | 2207850 |
2005-09-07 | 24.20 | 24.23 | 23.88 | 24.02 | 2540550 |
2005-09-08 | 24.00 | 24.17 | 23.91 | 23.98 | 2339100 |
2005-09-09 | 23.93 | 24.13 | 23.87 | 24.03 | 2179650 |
2005-09-12 | 24.07 | 24.43 | 24.05 | 24.39 | 2897550 |
2005-09-13 | 24.35 | 24.43 | 24.02 | 24.29 | 2224800 |
2005-09-14 | 24.30 | 24.39 | 24.19 | 24.25 | 2457600 |
2005-09-15 | 24.30 | 24.42 | 24.25 | 24.38 | 1408950 |
2005-09-16 | 24.46 | 24.89 | 24.41 | 24.87 | 3699000 |
2005-09-19 | 24.83 | 24.95 | 24.68 | 24.84 | 2492400 |
2005-09-20 | 25.00 | 26.19 | 24.95 | 25.48 | 7114350 |
2005-09-21 | 25.32 | 25.85 | 25.31 | 25.56 | 4043250 |
2005-09-22 | 25.69 | 25.87 | 25.48 | 25.61 | 3639750 |
2005-09-23 | 25.51 | 26.06 | 25.45 | 25.93 | 2956500 |
2005-09-26 | 26.31 | 26.31 | 25.73 | 25.84 | 4578300 |
2005-09-27 | 25.83 | 25.93 | 25.67 | 25.76 | 3396300 |
2005-09-28 | 25.99 | 26.83 | 25.89 | 26.70 | 3831450 |
2005-09-29 | 26.77 | 27.07 | 26.67 | 26.88 | 4438800 |
2005-09-30 | 26.69 | 27.29 | 26.67 | 27.04 | 4300050 |
2005-10-03 | 26.98 | 27.27 | 26.87 | 27.10 | 3814950 |
2005-10-04 | 27.30 | 27.49 | 26.81 | 26.81 | 3241500 |
2005-10-05 | 26.67 | 26.78 | 26.24 | 26.32 | 3803400 |
2005-10-06 | 26.47 | 26.97 | 26.31 | 26.58 | 3372150 |
2005-10-07 | 26.71 | 27.16 | 26.57 | 26.92 | 3628950 |
2005-10-10 | 26.99 | 26.99 | 26.27 | 26.35 | 2741850 |
2005-10-11 | 26.50 | 26.59 | 26.23 | 26.31 | 2300100 |
2005-10-12 | 26.00 | 26.37 | 25.67 | 25.90 | 3037350 |
2005-10-13 | 25.70 | 26.43 | 25.34 | 26.34 | 4222950 |
2005-10-14 | 26.40 | 26.43 | 25.88 | 26.31 | 2062800 |
2005-10-17 | 26.22 | 26.61 | 26.08 | 26.53 | 1444950 |
2005-10-18 | 27.06 | 27.07 | 26.16 | 26.29 | 3926550 |
2005-10-19 | 26.13 | 26.47 | 25.77 | 26.20 | 5984700 |
2005-10-20 | 26.75 | 26.83 | 26.12 | 26.23 | 2573400 |
2005-10-21 | 26.40 | 26.64 | 25.83 | 25.89 | 2935200 |
2005-10-24 | 26.00 | 26.57 | 25.96 | 26.50 | 3007500 |
2005-10-25 | 26.51 | 27.45 | 26.51 | 26.93 | 5047650 |
2005-10-26 | 25.67 | 26.31 | 25.51 | 25.72 | 6520500 |
2005-10-27 | 25.90 | 26.57 | 25.87 | 26.40 | 6409500 |
2005-10-28 | 26.60 | 27.06 | 26.35 | 26.51 | 4227900 |
2005-10-31 | 26.54 | 26.91 | 26.53 | 26.80 | 4311150 |
2005-11-01 | 26.87 | 27.15 | 26.83 | 27.00 | 3687900 |
2005-11-02 | 26.85 | 27.58 | 26.71 | 27.53 | 4287000 |
2005-11-03 | 27.83 | 28.37 | 27.67 | 27.98 | 5881350 |
2005-11-04 | 27.98 | 27.99 | 27.43 | 27.70 | 3467250 |
2005-11-07 | 27.85 | 28.14 | 27.73 | 27.97 | 3212550 |
2005-11-08 | 27.61 | 27.87 | 27.33 | 27.59 | 2211600 |
2005-11-09 | 27.74 | 28.23 | 27.60 | 27.91 | 4591200 |
2005-11-10 | 28.09 | 28.30 | 27.57 | 28.07 | 3377100 |
2005-11-11 | 28.07 | 28.29 | 27.78 | 28.26 | 2292150 |
2005-11-14 | 28.26 | 28.27 | 27.81 | 28.11 | 2486250 |
2005-11-15 | 28.00 | 28.32 | 27.89 | 28.23 | 2505750 |
2005-11-16 | 28.23 | 28.32 | 27.89 | 27.97 | 2839950 |
2005-11-17 | 28.13 | 28.53 | 28.13 | 28.52 | 4925700 |
2005-11-18 | 28.60 | 29.27 | 28.53 | 29.25 | 4128450 |
2005-11-21 | 29.02 | 29.36 | 28.80 | 29.33 | 3033300 |
2005-11-22 | 29.07 | 29.27 | 28.61 | 29.13 | 3662700 |
2005-11-23 | 29.27 | 29.57 | 29.21 | 29.34 | 3082350 |
2005-11-25 | 29.30 | 29.43 | 29.06 | 29.26 | 717150 |
2005-11-28 | 29.27 | 29.50 | 29.17 | 29.35 | 2947950 |
2005-11-29 | 29.38 | 29.99 | 29.35 | 29.51 | 2326500 |
2005-11-30 | 29.45 | 29.89 | 29.35 | 29.49 | 3358950 |
2005-12-01 | 29.55 | 29.79 | 29.41 | 29.47 | 2327400 |
2005-12-02 | 29.48 | 29.65 | 29.34 | 29.42 | 1939950 |
2005-12-05 | 29.43 | 29.43 | 28.43 | 28.84 | 3936900 |
2005-12-06 | 29.04 | 29.26 | 28.89 | 28.91 | 3144450 |
2005-12-07 | 28.98 | 29.17 | 28.37 | 28.44 | 2654100 |
2005-12-08 | 28.67 | 28.80 | 28.36 | 28.53 | 2703000 |
2005-12-09 | 28.60 | 28.80 | 28.44 | 28.61 | 2104950 |
2005-12-12 | 28.76 | 28.97 | 28.27 | 28.64 | 2360850 |
2005-12-13 | 28.65 | 28.83 | 28.36 | 28.72 | 2833500 |
2005-12-14 | 28.73 | 29.29 | 28.67 | 29.15 | 2109900 |
2005-12-15 | 29.32 | 29.34 | 28.88 | 28.99 | 2488500 |
2005-12-16 | 28.99 | 29.21 | 28.65 | 28.67 | 3117750 |
2005-12-19 | 28.61 | 28.77 | 28.36 | 28.41 | 1496550 |
2005-12-20 | 28.33 | 28.78 | 28.31 | 28.62 | 2137650 |
2005-12-21 | 28.81 | 29.61 | 28.75 | 29.40 | 3199950 |
2005-12-22 | 29.39 | 29.67 | 29.31 | 29.57 | 2388300 |
2005-12-23 | 29.64 | 30.15 | 29.61 | 30.13 | 2253150 |
2005-12-27 | 30.29 | 30.54 | 29.79 | 29.87 | 1939800 |
2005-12-28 | 29.87 | 30.05 | 29.63 | 29.97 | 1327950 |
2005-12-29 | 30.03 | 30.53 | 29.96 | 29.97 | 1511250 |
2005-12-30 | 29.93 | 30.11 | 29.69 | 29.89 | 1134900 |
2006-01-03 | 30.00 | 30.00 | 28.39 | 28.97 | 6079650 |
2006-01-04 | 29.09 | 29.43 | 28.97 | 29.03 | 3803850 |
2006-01-05 | 28.99 | 28.99 | 28.49 | 28.57 | 3538350 |
2006-01-06 | 28.10 | 28.39 | 27.48 | 28.11 | 9740850 |
2006-01-09 | 28.00 | 28.61 | 28.00 | 28.26 | 5364900 |
2006-01-10 | 28.07 | 29.49 | 27.83 | 28.28 | 4701750 |
2006-01-11 | 28.30 | 28.51 | 28.23 | 28.33 | 3621600 |
2006-01-12 | 28.23 | 28.41 | 28.11 | 28.28 | 2909250 |
2006-01-13 | 28.20 | 28.45 | 28.19 | 28.32 | 2163600 |
2006-01-17 | 28.03 | 28.43 | 28.03 | 28.27 | 3556500 |
2006-01-18 | 28.28 | 28.89 | 28.16 | 28.67 | 3560850 |
2006-01-19 | 28.97 | 29.81 | 28.91 | 29.73 | 4274250 |
2006-01-20 | 29.87 | 29.87 | 29.21 | 29.51 | 4229250 |
2006-01-23 | 29.93 | 30.39 | 29.86 | 30.30 | 4712850 |
2006-01-24 | 30.65 | 31.07 | 30.40 | 30.53 | 6383250 |
2006-01-25 | 31.83 | 32.21 | 31.34 | 31.76 | 7704450 |
2006-01-26 | 32.00 | 33.27 | 31.89 | 33.23 | 6887250 |
2006-01-27 | 33.25 | 33.25 | 32.65 | 32.99 | 5211750 |
2006-01-30 | 32.95 | 33.29 | 32.83 | 33.10 | 3761700 |
2006-01-31 | 33.07 | 33.29 | 32.85 | 33.23 | 5518950 |
2006-02-01 | 33.25 | 33.27 | 32.40 | 33.03 | 3935400 |
2006-02-02 | 32.90 | 32.98 | 32.17 | 32.53 | 3921750 |
2006-02-03 | 32.52 | 33.05 | 32.41 | 32.83 | 3189000 |
2006-02-06 | 32.79 | 33.45 | 32.69 | 33.17 | 4752750 |
2006-02-07 | 33.17 | 33.18 | 32.50 | 32.63 | 2523750 |
2006-02-08 | 32.67 | 32.67 | 31.87 | 32.20 | 4256850 |
2006-02-09 | 32.19 | 32.45 | 32.10 | 32.25 | 3145650 |
2006-02-10 | 32.25 | 32.72 | 31.85 | 32.67 | 2767950 |
2006-02-13 | 32.86 | 32.87 | 32.06 | 32.18 | 2924550 |
2006-02-14 | 32.25 | 33.33 | 32.25 | 33.09 | 4100250 |
2006-02-15 | 32.76 | 33.86 | 32.71 | 33.85 | 4413000 |
2006-02-16 | 34.00 | 34.00 | 33.17 | 33.33 | 3740850 |
2006-02-17 | 33.21 | 33.25 | 32.71 | 32.90 | 2923650 |
2006-02-21 | 33.33 | 33.50 | 33.01 | 33.47 | 3389550 |
2006-02-22 | 33.63 | 33.99 | 33.47 | 33.87 | 4653300 |
2006-02-23 | 33.99 | 34.00 | 33.50 | 33.53 | 2452200 |
2006-02-24 | 33.32 | 33.62 | 33.19 | 33.31 | 1934250 |
2006-02-27 | 33.63 | 34.27 | 33.47 | 34.21 | 2673600 |
2006-02-28 | 34.00 | 34.20 | 33.67 | 34.12 | 4168500 |
2006-03-01 | 34.12 | 34.80 | 34.12 | 34.72 | 3990750 |
2006-03-02 | 34.73 | 34.87 | 34.32 | 34.41 | 3588450 |
2006-03-03 | 34.34 | 34.91 | 34.13 | 34.75 | 2904000 |
2006-03-06 | 34.68 | 34.74 | 34.18 | 34.48 | 3367050 |
2006-03-07 | 34.23 | 34.35 | 33.03 | 33.43 | 3846150 |
2006-03-08 | 33.00 | 33.33 | 32.08 | 32.64 | 4268850 |
2006-03-09 | 32.71 | 33.33 | 32.68 | 32.90 | 2562150 |
2006-03-10 | 32.97 | 33.89 | 32.91 | 33.89 | 3273450 |
2006-03-13 | 34.15 | 34.39 | 33.98 | 34.14 | 2703000 |
2006-03-14 | 34.23 | 34.52 | 33.90 | 34.33 | 2404800 |
2006-03-15 | 35.50 | 36.00 | 35.10 | 35.95 | 5380050 |
2006-03-16 | 36.18 | 36.19 | 35.59 | 35.77 | 3247350 |
2006-03-17 | 36.00 | 36.24 | 35.47 | 35.96 | 3427950 |
2006-03-20 | 35.97 | 36.43 | 35.61 | 35.99 | 1859550 |
2006-03-21 | 36.19 | 36.62 | 35.57 | 35.69 | 2523600 |
2006-03-22 | 35.61 | 36.50 | 35.61 | 36.49 | 1740300 |
2006-03-23 | 36.49 | 36.49 | 35.19 | 35.26 | 3286500 |
2006-03-24 | 35.41 | 35.62 | 34.85 | 35.53 | 2066250 |
2006-03-27 | 34.90 | 36.23 | 34.90 | 35.80 | 2278650 |
2006-03-28 | 35.73 | 35.88 | 35.25 | 35.71 | 2036550 |
2006-03-29 | 35.61 | 35.96 | 35.41 | 35.67 | 2949600 |
2006-03-30 | 35.63 | 36.16 | 35.60 | 35.87 | 2574600 |
2006-03-31 | 35.93 | 36.27 | 35.81 | 36.05 | 2452950 |
2006-04-03 | 36.33 | 36.85 | 36.29 | 36.77 | 3234450 |
2006-04-04 | 36.80 | 37.52 | 36.74 | 37.15 | 2816850 |
2006-04-05 | 36.98 | 37.49 | 36.90 | 37.43 | 2988600 |
2006-04-06 | 37.33 | 37.73 | 37.29 | 37.56 | 2309850 |
2006-04-07 | 37.33 | 37.52 | 36.13 | 36.27 | 4124850 |
2006-04-10 | 36.23 | 36.38 | 35.62 | 36.09 | 2781150 |
2006-04-11 | 35.87 | 36.19 | 35.43 | 36.01 | 5090100 |
2006-04-12 | 36.13 | 36.52 | 35.63 | 36.41 | 2927250 |
2006-04-13 | 36.53 | 36.75 | 35.62 | 35.89 | 3071850 |
2006-04-17 | 35.67 | 36.31 | 35.63 | 35.90 | 2246850 |
2006-04-18 | 36.03 | 37.67 | 36.00 | 37.57 | 4787700 |
2006-04-19 | 38.07 | 38.32 | 37.17 | 37.25 | 3550650 |
2006-04-20 | 37.47 | 37.77 | 36.73 | 37.08 | 2561700 |
2006-04-21 | 37.46 | 38.00 | 37.10 | 37.45 | 2837400 |
2006-04-24 | 37.35 | 38.07 | 37.20 | 37.78 | 3197100 |
2006-04-25 | 37.33 | 37.33 | 35.87 | 36.17 | 6610950 |
2006-04-26 | 36.97 | 37.45 | 36.63 | 36.92 | 4265400 |
2006-04-27 | 35.62 | 36.81 | 35.62 | 36.27 | 3572700 |
2006-04-28 | 36.45 | 36.95 | 35.93 | 36.00 | 3055050 |
2006-05-01 | 36.27 | 36.84 | 36.17 | 36.63 | 3452850 |
2006-05-02 | 37.05 | 37.17 | 36.19 | 36.99 | 2733750 |
2006-05-03 | 36.97 | 37.37 | 36.69 | 37.27 | 2407050 |
2006-05-04 | 37.53 | 37.83 | 37.37 | 37.47 | 2777700 |
2006-05-05 | 37.97 | 38.07 | 37.39 | 37.47 | 3008850 |
2006-05-08 | 37.47 | 37.83 | 37.23 | 37.37 | 2230800 |
2006-05-09 | 37.47 | 37.93 | 37.19 | 37.76 | 2336400 |
2006-05-10 | 37.73 | 38.47 | 37.67 | 38.23 | 2573400 |
2006-05-11 | 38.00 | 38.13 | 37.15 | 37.34 | 2646750 |
2006-05-12 | 37.35 | 37.35 | 36.01 | 36.25 | 2669100 |
2006-05-15 | 35.96 | 36.27 | 34.99 | 35.84 | 4358700 |
2006-05-16 | 36.04 | 36.47 | 35.41 | 35.91 | 2383650 |
2006-05-17 | 35.68 | 36.00 | 34.11 | 34.42 | 3628200 |
2006-05-18 | 34.47 | 34.92 | 33.01 | 33.13 | 5553450 |
2006-05-19 | 33.45 | 34.13 | 32.83 | 33.68 | 4251300 |
2006-05-22 | 33.68 | 34.41 | 33.30 | 34.12 | 4473600 |
2006-05-23 | 34.13 | 35.60 | 34.13 | 34.83 | 6119550 |
2006-05-24 | 34.64 | 35.26 | 33.67 | 34.25 | 4677600 |
2006-05-25 | 34.45 | 34.90 | 34.28 | 34.78 | 2396100 |
2006-05-26 | 35.12 | 35.35 | 34.93 | 35.29 | 1514400 |
2006-05-30 | 35.29 | 35.47 | 34.37 | 34.47 | 2259300 |
2006-05-31 | 34.77 | 35.31 | 34.67 | 35.17 | 3081150 |
2006-06-01 | 34.93 | 35.51 | 34.75 | 35.23 | 2817750 |
2006-06-02 | 35.53 | 35.99 | 35.33 | 35.73 | 2893650 |
2006-06-05 | 36.36 | 36.36 | 34.33 | 34.40 | 3931350 |
2006-06-06 | 34.49 | 34.52 | 33.33 | 34.31 | 3970200 |
2006-06-07 | 34.65 | 34.81 | 32.85 | 32.94 | 3834000 |
2006-06-08 | 32.93 | 33.19 | 30.78 | 33.17 | 9754950 |
2006-06-09 | 33.31 | 33.66 | 32.19 | 32.36 | 4473150 |
2006-06-12 | 32.91 | 33.10 | 32.12 | 32.19 | 3707550 |
2006-06-13 | 32.08 | 33.10 | 31.67 | 32.31 | 4120200 |
2006-06-14 | 31.71 | 33.21 | 31.67 | 33.17 | 3209250 |
2006-06-15 | 33.49 | 33.97 | 33.05 | 33.88 | 4377150 |
2006-06-16 | 33.59 | 33.89 | 33.26 | 33.61 | 3691350 |
2006-06-19 | 33.84 | 33.93 | 32.94 | 33.03 | 2914200 |
2006-06-20 | 33.04 | 33.65 | 32.97 | 33.03 | 3279450 |
2006-06-21 | 33.03 | 34.11 | 33.02 | 34.06 | 2483250 |
2006-06-22 | 34.16 | 34.30 | 33.33 | 33.91 | 2686950 |
2006-06-23 | 33.91 | 34.46 | 33.68 | 33.93 | 2054100 |
2006-06-26 | 33.99 | 34.15 | 33.48 | 33.97 | 2240400 |
2006-06-27 | 33.89 | 34.15 | 33.11 | 33.11 | 3187350 |
2006-06-28 | 33.11 | 34.33 | 32.93 | 33.99 | 4165350 |
2006-06-29 | 34.00 | 35.10 | 33.65 | 35.05 | 3100500 |
2006-06-30 | 35.33 | 35.73 | 35.08 | 35.48 | 4152450 |
2006-07-03 | 35.91 | 35.96 | 35.60 | 35.83 | 1379250 |
2006-07-05 | 35.99 | 36.00 | 35.13 | 35.82 | 2801100 |
2006-07-06 | 35.82 | 35.89 | 34.50 | 34.84 | 3280050 |
2006-07-07 | 34.75 | 34.91 | 34.01 | 34.37 | 2486700 |
2006-07-10 | 34.60 | 34.94 | 34.25 | 34.60 | 2404950 |
2006-07-11 | 34.41 | 34.76 | 34.19 | 34.55 | 2589300 |
2006-07-12 | 34.60 | 34.74 | 33.40 | 33.57 | 3847500 |
2006-07-13 | 33.57 | 33.69 | 32.77 | 33.37 | 4245600 |
2006-07-14 | 33.18 | 33.27 | 32.23 | 32.87 | 3375900 |
2006-07-17 | 32.73 | 33.19 | 32.60 | 32.97 | 3793200 |
2006-07-18 | 33.13 | 33.73 | 33.05 | 33.63 | 5104200 |
2006-07-19 | 33.02 | 34.32 | 33.00 | 33.93 | 4343400 |
2006-07-20 | 33.93 | 34.26 | 31.71 | 31.75 | 4256850 |
2006-07-21 | 31.33 | 31.70 | 30.18 | 30.91 | 6912300 |
2006-07-24 | 30.94 | 31.50 | 30.94 | 31.30 | 3638700 |
2006-07-25 | 30.67 | 30.78 | 29.75 | 30.17 | 7346400 |
2006-07-26 | 28.67 | 28.67 | 26.07 | 27.60 | 21188400 |
2006-07-27 | 27.97 | 29.59 | 27.93 | 28.84 | 10412550 |
2006-07-28 | 28.80 | 29.47 | 28.50 | 29.17 | 6223650 |
2006-07-31 | 29.17 | 29.26 | 28.87 | 28.95 | 5931900 |
2006-08-01 | 28.69 | 28.69 | 27.95 | 28.06 | 5324700 |
2006-08-02 | 28.25 | 28.63 | 28.05 | 28.47 | 5840250 |
2006-08-03 | 27.99 | 28.99 | 27.95 | 28.81 | 7131150 |
2006-08-04 | 29.21 | 29.81 | 27.78 | 27.95 | 8348100 |
2006-08-07 | 27.95 | 28.24 | 27.50 | 27.69 | 5449200 |
2006-08-08 | 27.82 | 28.21 | 27.67 | 27.81 | 4610550 |
2006-08-09 | 28.01 | 28.18 | 27.00 | 27.10 | 4762200 |
2006-08-10 | 26.92 | 27.56 | 26.88 | 27.40 | 5242050 |
2006-08-11 | 27.39 | 27.53 | 27.09 | 27.29 | 4088700 |
2006-08-14 | 27.60 | 28.13 | 27.50 | 27.66 | 4754100 |
2006-08-15 | 28.67 | 28.82 | 27.95 | 28.82 | 4046250 |
2006-08-16 | 29.14 | 30.11 | 28.94 | 30.05 | 4987650 |
2006-08-17 | 29.81 | 30.27 | 29.52 | 29.61 | 4082700 |
2006-08-18 | 29.61 | 29.67 | 29.16 | 29.53 | 3438750 |
2006-08-21 | 29.52 | 29.53 | 28.11 | 28.31 | 4710600 |
2006-08-22 | 28.21 | 28.61 | 28.13 | 28.48 | 4100550 |
2006-08-23 | 28.61 | 28.73 | 28.17 | 28.34 | 2577900 |
2006-08-24 | 28.41 | 28.48 | 27.49 | 27.68 | 3136350 |
2006-08-25 | 27.47 | 28.39 | 27.43 | 28.27 | 2854950 |
2006-08-28 | 28.20 | 28.65 | 28.07 | 28.22 | 3685800 |
2006-08-29 | 28.15 | 28.27 | 27.66 | 28.20 | 2654400 |
2006-08-30 | 28.34 | 28.47 | 27.74 | 28.04 | 2338950 |
2006-08-31 | 28.21 | 28.60 | 27.92 | 28.49 | 3262950 |
2006-09-01 | 28.53 | 28.61 | 28.06 | 28.41 | 2649750 |
2006-09-05 | 28.33 | 28.34 | 27.76 | 28.03 | 6030150 |
2006-09-06 | 28.04 | 28.04 | 27.52 | 27.64 | 6327600 |
2006-09-07 | 27.53 | 27.76 | 27.33 | 27.76 | 6131100 |
2006-09-08 | 27.86 | 27.97 | 27.46 | 27.54 | 4235550 |
2006-09-11 | 27.50 | 27.91 | 27.10 | 27.74 | 3552900 |
2006-09-12 | 27.66 | 28.45 | 27.66 | 28.43 | 2644350 |
2006-09-13 | 28.43 | 29.50 | 28.41 | 29.13 | 4504650 |
2006-09-14 | 29.13 | 29.93 | 29.12 | 29.22 | 3473100 |
2006-09-15 | 29.55 | 29.55 | 28.58 | 28.70 | 4023000 |
2006-09-18 | 28.80 | 30.18 | 28.70 | 29.87 | 6231600 |
2006-09-19 | 29.47 | 29.47 | 28.39 | 28.81 | 5460750 |
2006-09-20 | 28.82 | 29.21 | 28.15 | 28.34 | 4639950 |
2006-09-21 | 28.34 | 28.48 | 27.60 | 27.71 | 6139800 |
2006-09-22 | 27.50 | 27.96 | 27.50 | 27.85 | 5421150 |
2006-09-25 | 28.07 | 28.15 | 27.57 | 28.03 | 5853600 |
2006-09-26 | 28.12 | 28.85 | 28.09 | 28.76 | 5070300 |
2006-09-27 | 28.66 | 29.36 | 28.61 | 29.11 | 6154500 |
2006-09-28 | 28.67 | 29.17 | 28.65 | 28.97 | 4505400 |
2006-09-29 | 28.87 | 29.45 | 28.63 | 29.37 | 5107800 |
2006-10-02 | 29.26 | 29.36 | 28.53 | 28.62 | 5523900 |
2006-10-03 | 28.68 | 29.21 | 28.63 | 29.09 | 6950100 |
2006-10-04 | 29.04 | 30.32 | 28.89 | 30.32 | 7802250 |
2006-10-05 | 30.37 | 31.36 | 30.15 | 30.78 | 7587900 |
2006-10-06 | 30.77 | 30.77 | 30.08 | 30.47 | 4286100 |
2006-10-09 | 30.56 | 30.89 | 30.20 | 30.50 | 2367300 |
2006-10-10 | 30.69 | 30.88 | 30.29 | 30.59 | 4272750 |
2006-10-11 | 30.53 | 30.64 | 30.11 | 30.47 | 4833300 |
2006-10-12 | 30.69 | 30.99 | 30.57 | 30.77 | 4179300 |
2006-10-13 | 30.86 | 31.43 | 30.61 | 31.21 | 4639950 |
2006-10-16 | 31.07 | 32.15 | 30.98 | 31.98 | 6950100 |
2006-10-17 | 31.98 | 31.98 | 31.17 | 31.79 | 3823050 |
2006-10-18 | 48.50 | 49.65 | 48.12 | 48.64 | 4227800 |
2006-10-19 | 48.30 | 48.70 | 47.70 | 48.48 | 2510800 |
2006-10-20 | 49.25 | 49.26 | 48.02 | 48.20 | 4144000 |
2006-10-23 | 47.79 | 49.19 | 47.61 | 48.72 | 2624000 |
2006-10-24 | 48.20 | 48.85 | 47.84 | 48.80 | 2996600 |
2006-10-25 | 50.00 | 55.07 | 50.00 | 53.73 | 10206400 |
2006-10-26 | 53.98 | 54.00 | 52.83 | 53.50 | 3694200 |
2006-10-27 | 52.91 | 53.75 | 52.45 | 53.33 | 2268700 |
2006-10-30 | 53.00 | 53.57 | 52.83 | 53.27 | 3967400 |
2006-10-31 | 52.73 | 53.44 | 52.13 | 52.57 | 5727000 |
2006-11-01 | 52.50 | 53.56 | 52.14 | 52.56 | 5014500 |
2006-11-02 | 52.37 | 53.40 | 52.14 | 53.37 | 3659300 |
2006-11-03 | 53.38 | 53.40 | 51.44 | 51.83 | 5193100 |
2006-11-06 | 52.29 | 52.85 | 51.83 | 51.99 | 3483200 |
2006-11-07 | 52.05 | 53.86 | 52.05 | 52.86 | 3413100 |
2006-11-08 | 52.72 | 53.29 | 52.25 | 52.81 | 2928600 |
2006-11-09 | 52.72 | 53.00 | 52.46 | 52.61 | 2839900 |
2006-11-10 | 52.32 | 52.62 | 51.13 | 52.61 | 3329200 |
2006-11-13 | 52.64 | 52.79 | 52.30 | 52.68 | 2223100 |
2006-11-14 | 52.61 | 52.65 | 48.59 | 49.90 | 8276000 |
2006-11-15 | 50.20 | 51.48 | 50.20 | 50.73 | 5189600 |
2006-11-16 | 50.79 | 51.54 | 49.80 | 51.24 | 4646400 |
2006-11-17 | 51.24 | 51.53 | 50.84 | 51.09 | 2218800 |
2006-11-20 | 50.69 | 51.08 | 50.41 | 50.41 | 1636200 |
2006-11-21 | 50.45 | 51.00 | 50.36 | 50.40 | 2122000 |
2006-11-22 | 50.36 | 50.36 | 49.57 | 50.00 | 2510600 |
2006-11-24 | 49.61 | 50.14 | 49.60 | 49.77 | 479600 |
2006-11-27 | 49.88 | 50.10 | 49.63 | 49.82 | 2275200 |
2006-11-28 | 49.58 | 49.59 | 47.56 | 48.56 | 5238200 |
2006-11-29 | 49.01 | 49.34 | 48.36 | 48.65 | 5366300 |
2006-11-30 | 48.56 | 49.92 | 48.41 | 49.25 | 4483100 |
2006-12-01 | 49.07 | 49.56 | 48.68 | 48.94 | 2698200 |
2006-12-04 | 49.28 | 50.43 | 49.10 | 50.23 | 3229200 |
2006-12-05 | 50.52 | 51.58 | 50.51 | 51.53 | 3331400 |
2006-12-06 | 51.01 | 51.26 | 50.29 | 50.71 | 3483300 |
2006-12-07 | 50.60 | 51.19 | 50.22 | 51.08 | 2527800 |
2006-12-08 | 51.00 | 51.30 | 50.51 | 50.65 | 1749800 |
2006-12-11 | 50.72 | 51.11 | 50.36 | 50.95 | 2121800 |
2006-12-12 | 50.74 | 50.97 | 49.86 | 50.39 | 2419000 |
2006-12-13 | 50.39 | 50.56 | 49.64 | 49.81 | 3540300 |
2006-12-14 | 49.90 | 51.98 | 49.71 | 51.57 | 4094100 |
2006-12-15 | 51.57 | 51.78 | 50.98 | 51.13 | 3642200 |
2006-12-18 | 51.31 | 51.35 | 50.70 | 51.06 | 1726300 |
2006-12-19 | 50.60 | 51.18 | 50.08 | 51.15 | 2232500 |
2006-12-20 | 51.15 | 50.62 | 49.19 | 49.28 | 3418300 |
2006-12-21 | 49.50 | 50.06 | 49.30 | 49.72 | 2099800 |
2006-12-22 | 49.75 | 49.90 | 48.62 | 48.93 | 1631300 |
2006-12-26 | 48.78 | 49.38 | 48.75 | 49.18 | 1231300 |
2006-12-27 | 49.48 | 50.41 | 49.00 | 50.32 | 1417300 |
2006-12-28 | 50.07 | 50.67 | 49.76 | 50.50 | 1750300 |
2006-12-29 | 50.21 | 50.78 | 50.08 | 50.29 | 2420600 |
2007-01-03 | 50.46 | 50.98 | 48.94 | 49.23 | 3402600 |
2007-01-04 | 49.44 | 49.46 | 47.94 | 48.41 | 3983800 |
2007-01-05 | 49.00 | 49.62 | 48.62 | 49.20 | 4319400 |
2007-01-08 | 48.95 | 49.35 | 48.50 | 48.92 | 2320300 |
2007-01-09 | 49.03 | 49.21 | 48.27 | 48.57 | 1879100 |
2007-01-10 | 48.10 | 48.32 | 47.42 | 48.19 | 2285600 |
2007-01-11 | 48.44 | 49.24 | 48.28 | 49.14 | 2970900 |
2007-01-12 | 49.25 | 50.30 | 49.25 | 50.30 | 1922300 |
2007-01-16 | 50.14 | 52.13 | 50.14 | 52.02 | 4241900 |
2007-01-17 | 52.02 | 52.09 | 50.41 | 51.41 | 3589900 |
2007-01-18 | 52.20 | 52.96 | 51.32 | 52.49 | 4186100 |
2007-01-19 | 52.80 | 53.65 | 52.25 | 52.98 | 3961200 |
2007-01-22 | 52.98 | 52.98 | 51.65 | 52.11 | 2499000 |
2007-01-23 | 51.88 | 53.84 | 51.07 | 52.54 | 4794200 |
2007-01-24 | 52.99 | 52.99 | 50.37 | 50.75 | 6977800 |
2007-01-25 | 50.40 | 50.48 | 48.63 | 48.82 | 5358800 |
2007-01-26 | 48.80 | 48.82 | 47.80 | 48.00 | 7968400 |
2007-01-29 | 48.00 | 48.36 | 47.25 | 47.56 | 7175100 |
2007-01-30 | 47.49 | 47.87 | 47.41 | 47.54 | 4429000 |
2007-01-31 | 47.30 | 49.92 | 47.05 | 49.65 | 7908900 |
2007-02-01 | 49.55 | 50.77 | 49.45 | 50.35 | 5477900 |
2007-02-02 | 50.36 | 51.35 | 50.25 | 50.88 | 4538600 |
2007-02-05 | 50.55 | 50.79 | 49.86 | 49.99 | 3206200 |
2007-02-06 | 49.98 | 50.14 | 49.58 | 49.87 | 4204300 |
2007-02-07 | 50.10 | 50.90 | 49.45 | 49.69 | 5543300 |
2007-02-08 | 49.65 | 49.73 | 48.86 | 49.01 | 3328200 |
2007-02-09 | 49.15 | 49.86 | 48.71 | 48.94 | 3833700 |
2007-02-12 | 49.01 | 49.20 | 48.15 | 48.42 | 3862586 |
2007-02-13 | 48.75 | 50.62 | 48.52 | 50.41 | 4902886 |
2007-02-14 | 50.50 | 52.54 | 50.35 | 52.25 | 5108864 |
2007-02-15 | 52.55 | 52.68 | 50.91 | 51.54 | 6470300 |
2007-02-16 | 51.46 | 51.90 | 50.62 | 51.18 | 4386300 |
2007-02-20 | 51.00 | 51.60 | 50.64 | 51.43 | 2725400 |
2007-02-21 | 50.50 | 52.39 | 50.16 | 52.03 | 2785900 |
2007-02-22 | 52.10 | 52.60 | 50.91 | 51.19 | 3988300 |
2007-02-23 | 50.98 | 51.19 | 50.22 | 50.95 | 2517700 |
2007-02-26 | 50.85 | 50.85 | 49.57 | 49.70 | 3458608 |
2007-02-27 | 48.95 | 49.17 | 46.68 | 47.35 | 4749800 |
2007-02-28 | 47.55 | 48.08 | 47.01 | 47.42 | 3624800 |
2007-03-01 | 47.18 | 47.40 | 46.11 | 47.01 | 5999537 |
2007-03-02 | 47.01 | 47.61 | 46.11 | 46.34 | 3942200 |
2007-03-05 | 45.75 | 46.87 | 45.38 | 46.04 | 3115500 |
2007-03-06 | 46.70 | 47.02 | 46.35 | 46.60 | 3521100 |
2007-03-07 | 46.60 | 48.14 | 46.33 | 47.68 | 4583100 |
2007-03-08 | 47.85 | 48.71 | 47.72 | 48.57 | 3138300 |
2007-03-09 | 49.00 | 49.17 | 47.85 | 48.54 | 2747394 |
2007-03-12 | 48.34 | 49.43 | 48.25 | 49.01 | 2846700 |
2007-03-13 | 48.62 | 49.09 | 47.76 | 48.01 | 4922386 |
2007-03-14 | 47.90 | 48.43 | 46.06 | 47.18 | 6554900 |
2007-03-15 | 47.18 | 48.36 | 47.10 | 47.92 | 4982108 |
2007-03-16 | 47.92 | 49.19 | 46.83 | 48.77 | 6746500 |
2007-03-19 | 48.74 | 49.18 | 48.03 | 49.02 | 5233800 |
2007-03-20 | 49.02 | 49.39 | 48.94 | 49.13 | 2819900 |
2007-03-21 | 49.07 | 49.94 | 48.93 | 49.40 | 5551402 |
2007-03-22 | 49.40 | 50.14 | 49.04 | 49.86 | 4108985 |
2007-03-23 | 49.86 | 52.05 | 49.56 | 51.97 | 6854000 |
2007-03-26 | 51.59 | 52.30 | 50.55 | 50.75 | 4968183 |
2007-03-27 | 50.76 | 50.76 | 49.99 | 50.39 | 3994900 |
2007-03-28 | 50.40 | 51.04 | 50.00 | 50.04 | 4351200 |
2007-03-29 | 50.80 | 51.16 | 49.68 | 49.93 | 5280500 |
2007-03-30 | 50.14 | 51.74 | 50.03 | 50.60 | 5139300 |
2007-04-02 | 50.60 | 50.97 | 50.27 | 50.57 | 4100900 |
2007-04-03 | 50.88 | 51.38 | 50.56 | 50.83 | 3728752 |
2007-04-04 | 51.00 | 51.30 | 50.89 | 51.06 | 2919500 |
2007-04-05 | 49.99 | 51.50 | 49.70 | 50.98 | 5934800 |
2007-04-09 | 52.56 | 54.22 | 52.50 | 52.89 | 7485900 |
2007-04-10 | 52.31 | 53.52 | 52.31 | 52.74 | 4739790 |
2007-04-11 | 52.85 | 53.07 | 51.48 | 51.86 | 3968938 |
2007-04-12 | 51.90 | 54.60 | 51.19 | 54.36 | 7853828 |
2007-04-13 | 55.00 | 55.00 | 53.13 | 53.89 | 3826868 |
2007-04-16 | 54.25 | 54.88 | 54.17 | 54.85 | 4578902 |
2007-04-17 | 54.80 | 54.90 | 53.77 | 54.04 | 3814700 |
2007-04-18 | 54.24 | 55.98 | 54.15 | 55.08 | 5286828 |
2007-04-19 | 55.45 | 56.17 | 54.37 | 55.91 | 5315413 |
2007-04-20 | 56.40 | 56.68 | 55.83 | 56.06 | 2940044 |
2007-04-23 | 55.62 | 56.13 | 55.40 | 55.73 | 3057400 |
2007-04-24 | 55.26 | 56.23 | 54.93 | 55.57 | 3050900 |
2007-04-25 | 55.66 | 56.50 | 53.78 | 55.62 | 5232024 |
2007-04-26 | 55.62 | 55.62 | 53.23 | 53.28 | 5449058 |
2007-04-27 | 53.20 | 54.20 | 52.67 | 53.62 | 4781650 |
2007-04-30 | 53.65 | 54.13 | 53.24 | 53.25 | 4901900 |
2007-05-01 | 53.50 | 53.90 | 52.63 | 52.65 | 9255516 |
2007-05-02 | 52.43 | 53.02 | 52.18 | 52.34 | 4445410 |
2007-05-03 | 52.81 | 54.79 | 52.81 | 53.72 | 3496000 |
2007-05-04 | 53.97 | 54.08 | 53.26 | 53.92 | 2274378 |
2007-05-07 | 54.00 | 54.15 | 53.14 | 53.36 | 3142733 |
2007-05-08 | 53.50 | 55.05 | 53.31 | 54.61 | 5022299 |
2007-05-09 | 54.75 | 55.07 | 54.21 | 54.77 | 2661555 |
2007-05-10 | 54.77 | 55.07 | 53.46 | 54.00 | 4137412 |
2007-05-11 | 54.20 | 55.25 | 53.77 | 55.22 | 4708400 |
2007-05-14 | 55.25 | 55.47 | 54.70 | 54.92 | 2594800 |
2007-05-15 | 55.00 | 56.23 | 54.98 | 55.87 | 4641086 |
2007-05-16 | 56.57 | 56.79 | 56.15 | 56.79 | 4596804 |
2007-05-17 | 56.94 | 58.81 | 56.84 | 58.32 | 10279405 |
2007-05-18 | 58.36 | 58.36 | 57.25 | 58.13 | 4083700 |
2007-05-21 | 57.89 | 58.23 | 57.30 | 57.50 | 3721610 |
2007-05-22 | 57.32 | 57.56 | 56.58 | 57.29 | 3182838 |
2007-05-23 | 57.50 | 58.09 | 57.26 | 57.65 | 3683100 |
2007-05-24 | 57.85 | 58.47 | 56.92 | 57.33 | 2584282 |
2007-05-25 | 57.89 | 58.35 | 57.09 | 57.23 | 2396325 |
2007-05-29 | 57.42 | 57.77 | 57.01 | 57.63 | 2636681 |
2007-05-30 | 57.60 | 57.68 | 56.97 | 57.46 | 3539762 |
2007-05-31 | 57.47 | 58.36 | 57.31 | 57.88 | 4342931 |
2007-06-01 | 58.00 | 59.19 | 58.00 | 58.64 | 2810600 |
2007-06-04 | 58.72 | 58.95 | 58.30 | 58.59 | 1449100 |
2007-06-05 | 58.58 | 58.85 | 57.47 | 57.97 | 2310700 |
2007-06-06 | 57.60 | 57.61 | 55.93 | 56.53 | 2696015 |
2007-06-07 | 55.72 | 56.17 | 54.06 | 54.12 | 5594480 |
2007-06-08 | 54.37 | 55.34 | 54.21 | 54.89 | 3797545 |
2007-06-11 | 54.64 | 55.15 | 54.35 | 54.50 | 3496700 |
2007-06-12 | 54.50 | 54.50 | 53.41 | 53.41 | 3826000 |
2007-06-13 | 53.64 | 54.85 | 53.29 | 54.65 | 3307300 |
2007-06-14 | 54.65 | 55.86 | 54.65 | 55.41 | 2866500 |
2007-06-15 | 55.74 | 56.75 | 55.61 | 55.88 | 4519200 |
2007-06-18 | 55.90 | 55.96 | 55.04 | 55.24 | 1415200 |
2007-06-19 | 54.42 | 56.38 | 54.42 | 56.24 | 3042885 |
2007-06-20 | 56.30 | 56.54 | 55.00 | 55.13 | 2082300 |
2007-06-21 | 55.13 | 55.61 | 54.27 | 55.31 | 1821300 |
2007-06-22 | 54.73 | 55.10 | 53.74 | 53.91 | 3190620 |
2007-06-25 | 54.47 | 54.47 | 53.14 | 53.35 | 2713900 |
2007-06-26 | 53.69 | 53.93 | 52.20 | 52.25 | 4332300 |
2007-06-27 | 52.05 | 52.92 | 51.16 | 52.75 | 4179500 |
2007-06-28 | 51.91 | 53.58 | 51.52 | 53.24 | 2426300 |
2007-06-29 | 53.66 | 53.75 | 52.25 | 52.57 | 2391300 |
2007-07-02 | 52.95 | 53.92 | 52.83 | 53.58 | 2271600 |
2007-07-03 | 53.69 | 54.49 | 53.57 | 54.22 | 1235400 |
2007-07-05 | 54.42 | 54.43 | 53.15 | 53.50 | 1867700 |
2007-07-06 | 53.29 | 54.20 | 53.01 | 54.02 | 1839900 |
2007-07-09 | 54.51 | 55.30 | 54.40 | 55.04 | 2976600 |
2007-07-10 | 54.90 | 54.95 | 53.47 | 53.53 | 2491610 |
2007-07-11 | 53.15 | 54.93 | 53.10 | 54.57 | 3716700 |
2007-07-12 | 54.80 | 55.83 | 54.54 | 55.79 | 4103000 |
2007-07-13 | 54.96 | 56.00 | 54.47 | 55.85 | 2803300 |
2007-07-16 | 56.13 | 57.13 | 55.40 | 56.66 | 2490500 |
2007-07-17 | 57.23 | 57.78 | 56.49 | 56.62 | 3466900 |
2007-07-18 | 58.00 | 58.95 | 57.78 | 58.15 | 9344875 |
2007-07-19 | 58.99 | 59.77 | 57.30 | 57.83 | 2988700 |
2007-07-20 | 57.06 | 58.11 | 56.16 | 56.84 | 2059500 |
2007-07-23 | 57.28 | 57.65 | 56.75 | 56.95 | 1942400 |
2007-07-24 | 55.45 | 56.54 | 54.64 | 55.52 | 4777473 |
2007-07-25 | 56.10 | 56.99 | 53.65 | 54.48 | 5177413 |
2007-07-26 | 53.60 | 54.48 | 52.05 | 52.87 | 7536072 |
2007-07-27 | 53.63 | 53.63 | 50.70 | 52.34 | 8701247 |
2007-07-30 | 53.90 | 54.48 | 52.56 | 53.86 | 4929563 |
2007-07-31 | 54.28 | 55.37 | 53.74 | 53.78 | 4539100 |
2007-08-01 | 52.83 | 54.30 | 52.52 | 53.81 | 7671830 |
2007-08-02 | 53.04 | 54.56 | 52.88 | 53.80 | 3668828 |
2007-08-03 | 54.56 | 54.57 | 50.75 | 50.84 | 6870057 |
2007-08-06 | 51.34 | 51.68 | 49.88 | 50.29 | 6481358 |
2007-08-07 | 50.16 | 50.80 | 49.24 | 50.14 | 6625535 |
2007-08-08 | 50.87 | 51.72 | 49.37 | 50.18 | 6399906 |
2007-08-09 | 49.89 | 50.03 | 47.75 | 48.92 | 9837670 |
2007-08-10 | 47.60 | 51.40 | 47.60 | 51.30 | 7819425 |
2007-08-13 | 52.24 | 52.50 | 51.26 | 51.79 | 4218100 |
2007-08-14 | 51.10 | 51.80 | 49.35 | 50.15 | 5152809 |
2007-08-15 | 50.08 | 51.00 | 48.69 | 49.60 | 6044057 |
2007-08-16 | 49.01 | 50.68 | 46.42 | 50.14 | 7798231 |
2007-08-17 | 51.13 | 52.46 | 50.15 | 50.97 | 7578500 |
2007-08-20 | 50.11 | 54.00 | 50.08 | 52.46 | 5303600 |
2007-08-21 | 52.54 | 53.44 | 51.89 | 52.11 | 3565200 |
2007-08-22 | 52.62 | 53.20 | 52.46 | 52.93 | 2105900 |
2007-08-23 | 53.70 | 53.84 | 50.64 | 50.98 | 5029400 |
2007-08-24 | 51.17 | 51.92 | 50.86 | 51.53 | 2549600 |
2007-08-27 | 51.61 | 51.95 | 50.20 | 50.98 | 3162161 |
2007-08-28 | 50.77 | 51.00 | 50.02 | 50.21 | 2913300 |
2007-08-29 | 50.27 | 51.78 | 50.19 | 51.57 | 2627100 |
2007-08-30 | 51.28 | 51.78 | 50.29 | 50.49 | 3428500 |
2007-08-31 | 51.20 | 51.75 | 50.50 | 51.21 | 2820600 |
2007-09-04 | 50.95 | 51.99 | 50.35 | 51.54 | 2780400 |
2007-09-05 | 51.02 | 51.25 | 49.89 | 50.42 | 3330600 |
2007-09-06 | 50.37 | 51.00 | 49.70 | 50.41 | 2304600 |
2007-09-07 | 49.78 | 49.88 | 49.01 | 49.66 | 2746000 |
2007-09-10 | 50.05 | 50.18 | 48.40 | 49.10 | 2412000 |
2007-09-11 | 49.24 | 50.17 | 49.20 | 50.00 | 2659000 |
2007-09-12 | 49.80 | 50.91 | 49.72 | 50.56 | 3146346 |
2007-09-13 | 51.00 | 52.18 | 50.38 | 51.57 | 3461500 |
2007-09-14 | 50.90 | 51.01 | 50.16 | 50.91 | 3699300 |
2007-09-17 | 50.54 | 50.80 | 49.86 | 50.01 | 2256200 |
2007-09-18 | 50.29 | 52.29 | 49.95 | 52.20 | 4496000 |
2007-09-19 | 52.50 | 52.90 | 51.00 | 51.50 | 3219900 |
2007-09-20 | 51.50 | 51.79 | 50.58 | 51.24 | 2345600 |
2007-09-21 | 51.45 | 51.90 | 51.04 | 51.25 | 2817200 |
2007-09-24 | 51.18 | 51.73 | 50.33 | 50.54 | 2931438 |
2007-09-25 | 50.30 | 51.57 | 50.25 | 51.51 | 2660942 |
2007-09-26 | 52.00 | 52.60 | 51.38 | 51.93 | 2580300 |
2007-09-27 | 52.38 | 52.66 | 51.76 | 52.00 | 1878500 |
2007-09-28 | 51.91 | 52.28 | 51.62 | 51.91 | 1914438 |
2007-10-01 | 51.83 | 52.80 | 51.66 | 52.18 | 2461200 |
2007-10-02 | 52.07 | 52.75 | 51.85 | 52.06 | 2075105 |
2007-10-03 | 51.77 | 51.96 | 50.38 | 50.58 | 3363000 |
2007-10-04 | 51.05 | 51.44 | 50.42 | 51.16 | 1587200 |
2007-10-05 | 51.27 | 53.69 | 51.27 | 53.40 | 3488000 |
2007-10-08 | 53.24 | 53.37 | 52.59 | 52.95 | 2049300 |
2007-10-09 | 52.95 | 54.37 | 52.57 | 54.03 | 4311500 |
2007-10-10 | 54.03 | 54.37 | 52.72 | 53.30 | 2246809 |
2007-10-11 | 53.41 | 54.50 | 52.27 | 53.03 | 5296200 |
2007-10-12 | 53.25 | 54.17 | 53.01 | 53.60 | 3121926 |
2007-10-15 | 53.70 | 53.92 | 52.58 | 53.15 | 2329200 |
2007-10-16 | 53.21 | 53.21 | 51.71 | 52.15 | 2843017 |
2007-10-17 | 53.04 | 53.22 | 52.07 | 52.64 | 2182100 |
2007-10-18 | 52.10 | 53.76 | 52.10 | 53.37 | 2864768 |
2007-10-19 | 53.15 | 53.59 | 51.90 | 51.91 | 3613800 |
2007-10-22 | 51.58 | 52.83 | 51.46 | 52.66 | 2602930 |
2007-10-23 | 53.29 | 54.58 | 53.16 | 54.00 | 3967800 |
2007-10-24 | 53.10 | 53.35 | 51.18 | 52.33 | 3708500 |
2007-10-25 | 52.50 | 52.50 | 50.50 | 51.44 | 3938100 |
2007-10-26 | 51.87 | 51.87 | 50.55 | 51.15 | 3279100 |
2007-10-29 | 51.56 | 52.23 | 51.31 | 51.84 | 2020500 |
2007-10-30 | 51.70 | 52.23 | 51.05 | 51.20 | 2310500 |
2007-10-31 | 50.91 | 51.87 | 50.90 | 51.65 | 3268600 |
2007-11-01 | 51.27 | 51.47 | 50.26 | 50.27 | 2861200 |
2007-11-02 | 50.89 | 50.96 | 49.90 | 50.84 | 2595000 |
2007-11-05 | 49.87 | 51.16 | 49.87 | 50.87 | 3103727 |
2007-11-06 | 50.91 | 51.22 | 50.58 | 51.21 | 2425919 |
2007-11-07 | 50.28 | 51.14 | 50.28 | 50.39 | 3708902 |
2007-11-08 | 50.26 | 51.01 | 49.94 | 50.94 | 3736500 |
2007-11-09 | 50.00 | 50.98 | 50.00 | 50.47 | 3409200 |
2007-11-12 | 50.28 | 50.87 | 49.05 | 49.23 | 3729060 |
2007-11-13 | 49.54 | 50.37 | 49.23 | 50.31 | 2558485 |
2007-11-14 | 50.72 | 50.95 | 49.93 | 49.97 | 2431500 |
2007-11-15 | 49.87 | 50.75 | 49.71 | 50.11 | 2882750 |
2007-11-16 | 50.11 | 50.75 | 49.87 | 50.44 | 3746901 |
2007-11-19 | 50.02 | 50.86 | 49.12 | 49.47 | 3321379 |
2007-11-20 | 49.45 | 50.44 | 48.90 | 49.57 | 3671410 |
2007-11-21 | 49.25 | 49.42 | 48.48 | 48.67 | 4284000 |
2007-11-23 | 48.89 | 49.71 | 48.89 | 49.55 | 1169630 |
2007-11-26 | 49.55 | 50.14 | 48.94 | 48.94 | 2536325 |
2007-11-27 | 49.10 | 50.19 | 48.93 | 50.10 | 3310926 |
2007-11-28 | 50.38 | 51.50 | 50.19 | 51.33 | 2470593 |
2007-11-29 | 51.06 | 51.13 | 50.43 | 50.76 | 2183645 |
2007-11-30 | 51.47 | 51.78 | 50.79 | 51.21 | 3068762 |
2007-12-03 | 51.48 | 51.99 | 50.76 | 51.42 | 2352407 |
2007-12-04 | 51.14 | 51.93 | 50.84 | 51.19 | 2002600 |
2007-12-05 | 51.56 | 52.00 | 51.38 | 51.93 | 2751270 |
2007-12-06 | 51.91 | 53.22 | 51.75 | 52.99 | 2091930 |
2007-12-07 | 52.98 | 53.99 | 52.98 | 53.32 | 2039037 |
2007-12-10 | 53.36 | 53.72 | 52.46 | 52.72 | 2562141 |
2007-12-11 | 52.70 | 53.24 | 51.19 | 51.39 | 2746804 |
2007-12-12 | 52.65 | 53.11 | 50.15 | 50.92 | 3981259 |
2007-12-13 | 50.77 | 51.98 | 50.54 | 51.51 | 2299114 |
2007-12-14 | 50.98 | 51.00 | 50.56 | 50.64 | 2179331 |
2007-12-17 | 50.52 | 51.05 | 50.00 | 50.06 | 2791900 |
2007-12-18 | 50.50 | 50.55 | 49.70 | 50.04 | 2716752 |
2007-12-19 | 49.14 | 49.89 | 48.03 | 49.09 | 4049763 |
2007-12-20 | 49.35 | 49.47 | 48.67 | 49.45 | 3402317 |
2007-12-21 | 50.13 | 50.99 | 49.74 | 49.99 | 5034846 |
2007-12-24 | 50.01 | 51.07 | 49.92 | 50.97 | 1013451 |
2007-12-26 | 51.10 | 51.19 | 50.72 | 51.08 | 1009990 |
2007-12-27 | 51.00 | 51.36 | 50.78 | 50.85 | 1380598 |
2007-12-28 | 51.30 | 51.43 | 50.65 | 51.00 | 1379252 |
2007-12-31 | 50.74 | 50.85 | 50.34 | 50.44 | 1246762 |
2008-01-02 | 49.51 | 50.57 | 49.15 | 49.41 | 3251840 |
2008-01-03 | 49.39 | 49.67 | 48.05 | 48.74 | 5686000 |
2008-01-04 | 48.26 | 48.46 | 47.75 | 47.88 | 3930984 |
2008-01-07 | 48.08 | 48.38 | 47.45 | 48.18 | 3651743 |
2008-01-08 | 48.33 | 48.54 | 46.77 | 46.77 | 3884369 |
2008-01-09 | 46.92 | 47.86 | 46.51 | 47.28 | 4772689 |
2008-01-10 | 46.97 | 48.64 | 46.66 | 47.79 | 3807416 |
2008-01-11 | 47.45 | 47.55 | 46.20 | 46.46 | 4033229 |
2008-01-14 | 46.92 | 47.45 | 46.48 | 47.30 | 3161535 |
2008-01-15 | 46.18 | 46.85 | 46.07 | 46.25 | 3769590 |
2008-01-16 | 46.13 | 46.80 | 45.50 | 46.20 | 4795618 |
2008-01-17 | 46.25 | 46.77 | 44.78 | 44.89 | 4680058 |
2008-01-18 | 45.16 | 45.78 | 43.82 | 44.15 | 6252893 |
2008-01-22 | 41.36 | 45.40 | 41.36 | 45.28 | 9117346 |
2008-01-23 | 45.30 | 50.03 | 44.38 | 49.41 | 13191649 |
2008-01-24 | 49.54 | 51.39 | 49.54 | 50.74 | 5789488 |
2008-01-25 | 51.32 | 51.55 | 50.15 | 50.74 | 4173831 |
2008-01-28 | 50.88 | 52.04 | 49.85 | 52.00 | 4879492 |
2008-01-29 | 52.00 | 53.00 | 51.48 | 52.71 | 4511036 |
2008-01-30 | 52.74 | 53.07 | 51.44 | 51.81 | 5657743 |
2008-01-31 | 51.37 | 55.10 | 50.83 | 54.27 | 13531715 |
2008-02-01 | 54.47 | 56.45 | 54.37 | 56.29 | 9711275 |
2008-02-04 | 56.21 | 56.21 | 54.50 | 54.65 | 4786866 |
2008-02-05 | 53.59 | 53.85 | 52.26 | 52.97 | 5684146 |
2008-02-06 | 53.23 | 54.43 | 53.03 | 53.79 | 3954721 |
2008-02-07 | 53.39 | 54.52 | 52.97 | 53.80 | 4311259 |
2008-02-08 | 53.60 | 54.80 | 53.39 | 54.41 | 2852324 |
2008-02-11 | 54.50 | 55.19 | 53.43 | 55.18 | 3512976 |
2008-02-12 | 55.55 | 55.83 | 53.55 | 54.00 | 3956711 |
2008-02-13 | 54.63 | 55.32 | 54.18 | 55.14 | 2552258 |
2008-02-14 | 55.41 | 55.84 | 54.00 | 54.36 | 3140767 |
2008-02-15 | 54.25 | 54.48 | 53.20 | 53.94 | 2447009 |
2008-02-19 | 54.46 | 54.85 | 52.77 | 53.21 | 3591713 |
2008-02-20 | 52.84 | 53.24 | 52.32 | 53.13 | 5335200 |
2008-02-21 | 53.42 | 53.93 | 52.43 | 52.55 | 2704659 |
2008-02-22 | 52.66 | 53.23 | 52.13 | 53.18 | 2465102 |
2008-02-25 | 52.78 | 54.26 | 52.44 | 54.20 | 4311221 |
2008-02-26 | 54.27 | 55.60 | 53.46 | 55.33 | 4950567 |
2008-02-27 | 55.09 | 55.84 | 54.62 | 55.09 | 3572491 |
2008-02-28 | 54.58 | 55.06 | 54.10 | 54.58 | 2256626 |
2008-02-29 | 53.79 | 54.03 | 52.60 | 52.89 | 3344389 |
2008-03-03 | 52.72 | 53.65 | 52.50 | 53.58 | 2610214 |
2008-03-04 | 53.19 | 53.71 | 52.57 | 53.55 | 3116025 |
2008-03-05 | 53.52 | 55.00 | 53.23 | 54.42 | 3004206 |
2008-03-06 | 54.36 | 54.46 | 52.20 | 52.35 | 4363003 |
2008-03-07 | 52.15 | 53.64 | 51.69 | 51.94 | 4154521 |
2008-03-10 | 51.88 | 52.75 | 50.86 | 51.14 | 4324156 |
2008-03-11 | 51.99 | 53.04 | 51.57 | 53.00 | 3485326 |
2008-03-12 | 53.17 | 54.19 | 52.71 | 53.24 | 3225046 |
2008-03-13 | 52.41 | 54.17 | 52.20 | 53.99 | 3206036 |
2008-03-14 | 54.27 | 54.48 | 52.21 | 52.93 | 4043577 |
2008-03-17 | 51.51 | 53.57 | 51.48 | 52.96 | 5122104 |
2008-03-18 | 53.53 | 56.96 | 53.53 | 56.89 | 6301880 |
2008-03-19 | 56.17 | 56.96 | 52.24 | 52.41 | 6967923 |
2008-03-20 | 52.64 | 53.51 | 51.14 | 53.07 | 5461555 |
2008-03-24 | 53.39 | 54.88 | 53.36 | 54.34 | 1839263 |
2008-03-25 | 54.52 | 56.73 | 53.88 | 56.26 | 3458513 |
2008-03-26 | 55.68 | 55.92 | 54.09 | 54.44 | 2966800 |
2008-03-27 | 54.46 | 55.04 | 53.52 | 54.25 | 3123431 |
2008-03-28 | 54.62 | 54.82 | 54.05 | 54.25 | 2438375 |
2008-03-31 | 54.13 | 54.58 | 53.35 | 54.32 | 2284332 |
2008-04-01 | 54.88 | 55.27 | 54.25 | 55.11 | 2840525 |
2008-04-02 | 55.24 | 56.40 | 55.08 | 56.05 | 3242338 |
2008-04-03 | 55.60 | 57.34 | 55.49 | 56.86 | 4856955 |
2008-04-04 | 56.85 | 57.74 | 56.41 | 56.80 | 3163546 |
2008-04-07 | 57.33 | 58.05 | 56.45 | 57.02 | 3227176 |
2008-04-08 | 56.98 | 57.20 | 56.22 | 56.80 | 2193836 |
2008-04-09 | 56.44 | 56.75 | 54.53 | 54.94 | 3957328 |
2008-04-10 | 54.90 | 55.67 | 54.36 | 55.45 | 2954905 |
2008-04-11 | 54.85 | 56.22 | 54.73 | 54.99 | 2600428 |
2008-04-14 | 55.07 | 56.90 | 54.78 | 56.19 | 4147023 |
2008-04-15 | 56.37 | 57.78 | 56.22 | 57.63 | 4024731 |
2008-04-16 | 58.89 | 60.45 | 58.34 | 60.06 | 6400354 |
2008-04-17 | 59.92 | 60.39 | 58.36 | 59.53 | 4293715 |
2008-04-18 | 60.41 | 61.75 | 60.06 | 61.64 | 4156884 |
2008-04-21 | 61.31 | 61.70 | 60.83 | 61.44 | 2811049 |
2008-04-22 | 60.99 | 61.89 | 60.60 | 61.14 | 3888972 |
2008-04-23 | 59.51 | 60.00 | 57.85 | 58.74 | 5387304 |
2008-04-24 | 59.59 | 60.38 | 58.19 | 59.93 | 3480163 |
2008-04-25 | 60.11 | 60.50 | 59.55 | 60.13 | 3016098 |
2008-04-28 | 60.45 | 60.59 | 59.80 | 60.20 | 2540045 |
2008-04-29 | 60.24 | 61.00 | 59.60 | 59.99 | 2744015 |
2008-04-30 | 59.87 | 60.96 | 59.49 | 59.58 | 3060549 |
2008-05-01 | 59.50 | 60.97 | 59.08 | 60.71 | 3307881 |
2008-05-02 | 61.00 | 61.00 | 59.40 | 60.19 | 2980830 |
2008-05-05 | 59.90 | 60.57 | 59.25 | 60.19 | 2665727 |
2008-05-06 | 59.47 | 62.67 | 59.25 | 62.27 | 4854933 |
2008-05-07 | 62.54 | 62.54 | 60.87 | 61.18 | 3665956 |
2008-05-08 | 61.49 | 62.39 | 61.31 | 62.28 | 2575132 |
2008-05-09 | 61.83 | 62.15 | 61.29 | 61.90 | 1712734 |
2008-05-12 | 62.19 | 63.51 | 61.30 | 63.38 | 2956281 |
2008-05-13 | 63.42 | 64.67 | 63.05 | 64.42 | 3977642 |
2008-05-14 | 64.66 | 64.88 | 63.71 | 63.79 | 3464111 |
2008-05-15 | 63.51 | 64.56 | 63.04 | 64.49 | 2646472 |
2008-05-16 | 64.48 | 65.23 | 63.85 | 64.31 | 3321710 |
2008-05-19 | 64.46 | 66.74 | 63.79 | 64.75 | 5775829 |
2008-05-20 | 64.57 | 65.23 | 63.79 | 64.91 | 4760718 |
2008-05-21 | 65.00 | 65.98 | 63.62 | 63.79 | 4561794 |
2008-05-22 | 63.97 | 64.15 | 63.00 | 63.50 | 2920289 |
2008-05-23 | 63.32 | 63.63 | 62.34 | 62.74 | 2779620 |
2008-05-27 | 62.75 | 64.20 | 62.75 | 63.91 | 2477629 |
2008-05-28 | 64.03 | 64.20 | 63.17 | 64.19 | 5888834 |
2008-05-29 | 65.34 | 67.74 | 64.75 | 66.85 | 5420899 |
2008-05-30 | 67.58 | 67.74 | 66.21 | 67.38 | 3877156 |
2008-06-02 | 67.17 | 67.31 | 65.91 | 66.77 | 3263989 |
2008-06-03 | 67.10 | 67.72 | 65.06 | 65.50 | 4798097 |
2008-06-04 | 65.79 | 66.08 | 64.76 | 65.00 | 3805906 |
2008-06-05 | 65.24 | 66.96 | 65.24 | 66.95 | 3077296 |
2008-06-06 | 66.26 | 66.50 | 64.18 | 64.18 | 3643660 |
2008-06-09 | 64.81 | 65.60 | 64.19 | 65.23 | 3404555 |
2008-06-10 | 64.76 | 65.21 | 63.63 | 64.59 | 3717258 |
2008-06-11 | 64.00 | 64.20 | 60.74 | 60.86 | 7194135 |
2008-06-12 | 61.07 | 62.74 | 61.01 | 61.88 | 3896949 |
2008-06-13 | 62.42 | 64.23 | 62.42 | 63.42 | 3173322 |
2008-06-16 | 63.12 | 64.35 | 62.51 | 63.73 | 4469718 |
2008-06-17 | 64.18 | 64.18 | 61.98 | 62.12 | 3886400 |
2008-06-18 | 61.84 | 62.67 | 60.82 | 62.06 | 3958111 |
2008-06-19 | 62.34 | 64.88 | 62.08 | 64.67 | 3695687 |
2008-06-20 | 64.30 | 64.36 | 62.99 | 63.74 | 2826117 |
2008-06-23 | 64.14 | 64.20 | 62.38 | 62.68 | 2260978 |
2008-06-24 | 62.38 | 63.87 | 61.87 | 62.62 | 3132851 |
2008-06-25 | 62.60 | 63.75 | 62.51 | 62.88 | 2371853 |
2008-06-26 | 62.29 | 62.87 | 61.15 | 61.19 | 3597575 |
2008-06-27 | 60.94 | 61.65 | 60.50 | 61.04 | 5069342 |
2008-06-30 | 61.01 | 63.36 | 60.77 | 62.67 | 3988305 |
2008-07-01 | 62.07 | 62.07 | 59.56 | 61.11 | 4619368 |
2008-07-02 | 61.57 | 61.76 | 57.71 | 57.82 | 4481400 |
2008-07-03 | 57.81 | 60.47 | 57.81 | 58.91 | 2840324 |
2008-07-07 | 59.73 | 60.21 | 57.92 | 58.86 | 3996564 |
2008-07-08 | 59.05 | 62.17 | 58.90 | 62.08 | 3917951 |
2008-07-09 | 62.15 | 62.70 | 59.99 | 60.35 | 2793886 |
2008-07-10 | 61.85 | 63.12 | 61.56 | 62.31 | 4356358 |
2008-07-11 | 61.71 | 62.87 | 60.25 | 61.78 | 3574406 |
2008-07-14 | 62.66 | 63.50 | 60.60 | 61.23 | 3074090 |
2008-07-15 | 60.62 | 61.52 | 59.05 | 60.86 | 4992420 |
2008-07-16 | 61.06 | 63.77 | 61.06 | 63.72 | 4736523 |
2008-07-17 | 64.19 | 64.48 | 62.32 | 63.48 | 2725107 |
2008-07-18 | 63.32 | 63.91 | 62.11 | 63.42 | 2951442 |
2008-07-21 | 63.30 | 63.92 | 62.82 | 63.54 | 2292198 |
2008-07-22 | 63.40 | 66.12 | 62.91 | 65.69 | 5014500 |
2008-07-23 | 67.49 | 70.68 | 66.90 | 69.96 | 6465807 |
2008-07-24 | 70.60 | 72.85 | 69.80 | 69.94 | 6260431 |
2008-07-25 | 69.73 | 70.36 | 68.15 | 70.11 | 3420388 |
2008-07-28 | 70.74 | 70.97 | 68.96 | 69.02 | 4183466 |
2008-07-29 | 69.10 | 72.69 | 68.75 | 72.69 | 4927745 |
2008-07-30 | 72.92 | 75.53 | 72.26 | 73.64 | 5997839 |
2008-07-31 | 73.03 | 73.64 | 71.70 | 71.92 | 4486638 |
2008-08-01 | 72.00 | 72.04 | 69.56 | 70.62 | 3248416 |
2008-08-04 | 70.67 | 71.30 | 68.95 | 70.15 | 3968606 |
2008-08-05 | 71.79 | 73.08 | 70.51 | 72.94 | 4909012 |
2008-08-06 | 73.47 | 73.47 | 71.66 | 72.64 | 4033079 |
2008-08-07 | 71.93 | 72.72 | 70.58 | 70.95 | 3489727 |
2008-08-08 | 70.44 | 73.66 | 70.00 | 73.55 | 3576670 |
2008-08-11 | 73.35 | 74.50 | 71.54 | 72.24 | 3656748 |
2008-08-12 | 72.29 | 72.30 | 67.75 | 68.74 | 6288210 |
2008-08-13 | 68.34 | 70.37 | 66.40 | 69.91 | 4742247 |
2008-08-14 | 69.44 | 72.00 | 69.06 | 70.49 | 4170436 |
2008-08-15 | 70.56 | 70.97 | 69.77 | 70.58 | 3910346 |
2008-08-18 | 70.71 | 70.99 | 69.10 | 69.45 | 3048050 |
2008-08-19 | 68.82 | 69.22 | 67.72 | 67.96 | 3274547 |
2008-08-20 | 68.28 | 68.71 | 67.29 | 67.89 | 3529156 |
2008-08-21 | 67.19 | 70.02 | 67.00 | 69.54 | 2746345 |
2008-08-22 | 70.15 | 71.24 | 69.87 | 70.99 | 2036737 |
2008-08-25 | 70.64 | 70.80 | 69.50 | 70.00 | 2473158 |
2008-08-26 | 70.08 | 70.58 | 69.27 | 70.53 | 2226717 |
2008-08-27 | 70.51 | 72.24 | 70.27 | 71.98 | 2281725 |
2008-08-28 | 72.28 | 73.79 | 72.19 | 73.63 | 2942600 |
2008-08-29 | 73.28 | 74.90 | 73.28 | 73.53 | 3995960 |
2008-09-02 | 72.44 | 74.50 | 69.65 | 69.98 | 6580893 |
2008-09-03 | 69.72 | 70.60 | 68.43 | 69.21 | 4098070 |
2008-09-04 | 68.58 | 68.58 | 66.34 | 66.61 | 4246984 |
2008-09-05 | 66.01 | 66.61 | 63.47 | 66.39 | 6417935 |
2008-09-08 | 67.76 | 69.00 | 66.44 | 67.51 | 5232869 |
2008-09-09 | 67.79 | 67.79 | 62.04 | 62.56 | 7688738 |
2008-09-10 | 64.10 | 66.57 | 63.49 | 65.47 | 6957528 |
2008-09-11 | 65.57 | 68.98 | 65.57 | 68.48 | 6170304 |
2008-09-12 | 68.06 | 68.75 | 66.75 | 67.97 | 4408429 |
2008-09-15 | 65.37 | 67.69 | 65.26 | 65.87 | 5328997 |
2008-09-16 | 65.35 | 68.82 | 64.55 | 68.82 | 7162167 |
2008-09-17 | 67.52 | 68.93 | 66.68 | 67.54 | 7361930 |
2008-09-18 | 68.76 | 70.98 | 64.34 | 69.12 | 6819208 |
2008-09-19 | 71.99 | 72.56 | 67.01 | 70.36 | 4809491 |
2008-09-22 | 69.70 | 71.20 | 66.75 | 66.97 | 3674531 |
2008-09-23 | 67.33 | 69.39 | 66.01 | 66.60 | 4626763 |
2008-09-24 | 67.02 | 67.70 | 65.54 | 65.85 | 2973126 |
2008-09-25 | 66.69 | 68.97 | 66.27 | 67.87 | 3529503 |
2008-09-26 | 66.58 | 70.25 | 66.47 | 69.93 | 5091465 |
2008-09-29 | 68.99 | 69.53 | 64.09 | 65.50 | 4751469 |
2008-09-30 | 66.07 | 67.59 | 65.35 | 66.21 | 4001793 |
2008-10-01 | 65.52 | 66.58 | 63.50 | 65.04 | 4779883 |
2008-10-02 | 64.39 | 64.39 | 55.66 | 56.64 | 10058465 |
2008-10-03 | 56.88 | 60.58 | 55.02 | 56.17 | 6344854 |
2008-10-06 | 54.69 | 57.63 | 51.01 | 56.97 | 6375537 |
2008-10-07 | 58.21 | 58.84 | 54.35 | 54.51 | 5636697 |
2008-10-08 | 52.32 | 57.72 | 51.05 | 54.61 | 7076971 |
2008-10-09 | 55.01 | 57.82 | 52.00 | 52.16 | 5590549 |
2008-10-10 | 48.67 | 55.00 | 45.06 | 52.05 | 8862774 |
2008-10-13 | 54.52 | 57.80 | 52.00 | 57.79 | 5424720 |
2008-10-14 | 60.30 | 60.66 | 53.62 | 55.33 | 5745315 |
2008-10-15 | 55.14 | 55.14 | 50.27 | 50.27 | 6721250 |
2008-10-16 | 51.24 | 53.13 | 48.13 | 52.98 | 6671654 |
2008-10-17 | 51.60 | 55.90 | 50.84 | 52.54 | 5098522 |
2008-10-20 | 53.20 | 55.97 | 52.50 | 55.86 | 4036876 |
2008-10-21 | 55.30 | 57.53 | 53.68 | 53.87 | 4112406 |
2008-10-22 | 54.65 | 56.45 | 52.61 | 54.54 | 7351106 |
2008-10-23 | 55.90 | 56.43 | 50.96 | 54.58 | 6455187 |
2008-10-24 | 50.50 | 54.95 | 50.50 | 53.12 | 5137097 |
2008-10-27 | 53.04 | 56.00 | 52.01 | 52.33 | 4553193 |
2008-10-28 | 53.84 | 57.45 | 51.29 | 57.33 | 4705613 |
2008-10-29 | 58.18 | 62.57 | 55.90 | 57.91 | 5758553 |
2008-10-30 | 59.86 | 61.16 | 56.39 | 58.84 | 5172049 |
2008-10-31 | 58.83 | 61.58 | 57.51 | 59.94 | 4125705 |
2008-11-03 | 60.69 | 61.42 | 58.08 | 58.61 | 3514297 |
2008-11-04 | 60.00 | 62.20 | 59.51 | 60.90 | 4853187 |
2008-11-05 | 60.14 | 61.42 | 56.76 | 57.07 | 5028021 |
2008-11-06 | 55.76 | 57.65 | 53.22 | 53.78 | 5815040 |
2008-11-07 | 54.25 | 55.03 | 52.29 | 53.72 | 4601353 |
2008-11-10 | 54.90 | 55.76 | 54.08 | 55.02 | 4048085 |
2008-11-11 | 54.89 | 56.18 | 52.40 | 54.73 | 4507101 |
2008-11-12 | 53.76 | 54.42 | 50.69 | 51.07 | 5007285 |
2008-11-13 | 51.48 | 54.39 | 47.49 | 54.09 | 9063331 |
2008-11-14 | 53.01 | 55.00 | 51.49 | 51.98 | 5196706 |
2008-11-17 | 51.18 | 52.11 | 49.01 | 50.06 | 4389462 |
2008-11-18 | 50.15 | 51.30 | 48.57 | 50.12 | 4323485 |
2008-11-19 | 50.05 | 50.19 | 45.06 | 45.33 | 6710045 |
2008-11-20 | 44.87 | 46.44 | 41.42 | 43.29 | 7360030 |
2008-11-21 | 44.32 | 45.68 | 42.38 | 45.68 | 5697799 |
2008-11-24 | 46.60 | 49.06 | 44.82 | 47.84 | 5840832 |
2008-11-25 | 48.83 | 49.75 | 47.08 | 48.35 | 4107565 |
2008-11-26 | 47.47 | 50.06 | 47.06 | 49.52 | 3830381 |
2008-11-28 | 49.51 | 50.25 | 48.21 | 49.47 | 1820378 |
2008-12-01 | 48.22 | 48.24 | 45.40 | 45.59 | 4503925 |
2008-12-02 | 46.41 | 47.73 | 45.81 | 47.62 | 3737619 |
2008-12-03 | 46.77 | 47.48 | 44.54 | 46.36 | 7086420 |
2008-12-04 | 45.75 | 47.82 | 45.15 | 46.09 | 4414020 |
2008-12-05 | 45.42 | 46.41 | 43.50 | 46.14 | 5246995 |
2008-12-08 | 47.48 | 49.67 | 47.00 | 48.82 | 4795222 |
2008-12-09 | 48.36 | 48.36 | 46.06 | 46.87 | 3910135 |
2008-12-10 | 47.42 | 48.59 | 46.73 | 48.39 | 4408757 |
2008-12-11 | 47.80 | 48.97 | 45.62 | 46.21 | 3735569 |
2008-12-12 | 45.08 | 46.11 | 43.20 | 44.52 | 4056367 |
2008-12-15 | 45.25 | 46.05 | 43.12 | 44.02 | 3404837 |
2008-12-16 | 44.37 | 46.87 | 44.20 | 46.31 | 4180662 |
2008-12-17 | 45.55 | 49.25 | 45.55 | 47.95 | 4066048 |
2008-12-18 | 48.22 | 48.82 | 45.30 | 45.90 | 4178798 |
2008-12-19 | 45.59 | 46.23 | 44.36 | 44.56 | 5096109 |
2008-12-22 | 44.16 | 44.90 | 43.70 | 44.05 | 3302726 |
2008-12-23 | 44.81 | 44.86 | 43.50 | 43.95 | 3050051 |
2008-12-24 | 44.09 | 44.65 | 43.52 | 43.67 | 881039 |
2008-12-26 | 43.91 | 44.44 | 43.77 | 44.36 | 1026056 |
2008-12-29 | 44.19 | 44.61 | 42.97 | 44.04 | 3292901 |
2008-12-30 | 44.26 | 45.57 | 43.90 | 45.50 | 2967292 |
2008-12-31 | 45.69 | 47.71 | 45.36 | 47.05 | 3474276 |
2009-01-02 | 46.91 | 49.44 | 46.59 | 49.07 | 3024970 |
2009-01-05 | 48.86 | 49.34 | 47.86 | 48.50 | 3456414 |
2009-01-06 | 48.06 | 50.14 | 48.06 | 49.90 | 3420606 |
2009-01-07 | 49.50 | 50.16 | 47.26 | 47.58 | 3008928 |
2009-01-08 | 47.31 | 48.11 | 46.25 | 47.64 | 2143259 |
2009-01-09 | 47.64 | 48.10 | 45.87 | 46.55 | 2961191 |
2009-01-12 | 45.60 | 45.60 | 42.85 | 43.31 | 5534351 |
2009-01-13 | 43.88 | 44.41 | 41.02 | 42.14 | 6812247 |
2009-01-14 | 41.68 | 41.96 | 39.05 | 39.52 | 8346855 |
2009-01-15 | 39.38 | 40.14 | 37.05 | 38.80 | 8624605 |
2009-01-16 | 39.44 | 39.73 | 37.22 | 37.81 | 6229744 |
2009-01-20 | 37.34 | 38.12 | 35.08 | 35.28 | 6562064 |
2009-01-21 | 35.80 | 36.74 | 33.45 | 35.40 | 9152533 |
2009-01-22 | 34.94 | 36.16 | 34.30 | 35.57 | 7575117 |
2009-01-23 | 34.67 | 35.01 | 33.47 | 34.15 | 6201882 |
2009-01-26 | 34.16 | 35.68 | 34.00 | 35.30 | 5492964 |
2009-01-27 | 35.62 | 38.27 | 34.87 | 37.65 | 8491913 |
2009-01-28 | 39.50 | 40.70 | 38.16 | 39.86 | 7635117 |
2009-01-29 | 39.39 | 39.49 | 37.92 | 38.21 | 3729552 |
2009-01-30 | 38.27 | 38.75 | 37.39 | 38.36 | 4735928 |
2009-02-02 | 37.81 | 38.22 | 36.96 | 37.55 | 4107109 |
2009-02-03 | 37.84 | 38.28 | 36.71 | 37.90 | 5830959 |
2009-02-04 | 37.93 | 39.28 | 37.62 | 38.63 | 4500656 |
2009-02-05 | 38.63 | 39.79 | 37.51 | 39.51 | 4073852 |
2009-02-06 | 39.55 | 42.34 | 39.31 | 41.27 | 6433301 |
2009-02-09 | 41.13 | 41.61 | 39.86 | 41.22 | 4153831 |
2009-02-10 | 40.94 | 41.22 | 37.74 | 38.40 | 6707364 |
2009-02-11 | 38.71 | 39.00 | 37.40 | 38.02 | 3510628 |
2009-02-12 | 37.47 | 37.47 | 35.36 | 36.81 | 6126069 |
2009-02-13 | 36.76 | 38.41 | 36.50 | 37.73 | 5102570 |
2009-02-17 | 36.95 | 37.51 | 35.13 | 35.67 | 5640304 |
2009-02-18 | 35.68 | 36.50 | 35.12 | 35.56 | 3450616 |
2009-02-19 | 34.38 | 35.55 | 33.85 | 34.04 | 4393710 |
2009-02-20 | 33.78 | 34.58 | 33.11 | 33.97 | 6483243 |
2009-02-23 | 34.26 | 34.63 | 32.10 | 32.22 | 5093001 |
2009-02-24 | 32.35 | 33.89 | 32.14 | 33.47 | 5621839 |
2009-02-25 | 33.35 | 33.35 | 31.85 | 32.56 | 5753581 |
2009-02-26 | 32.86 | 33.15 | 32.18 | 32.37 | 5702592 |
2009-02-27 | 31.66 | 32.52 | 30.77 | 31.72 | 6066892 |
2009-03-02 | 30.75 | 31.08 | 29.44 | 29.56 | 5810509 |
2009-03-03 | 29.91 | 30.10 | 28.90 | 29.13 | 8124382 |
2009-03-04 | 29.53 | 30.55 | 28.79 | 29.98 | 8877370 |
2009-03-05 | 29.09 | 29.53 | 26.87 | 27.25 | 9676104 |
2009-03-06 | 27.50 | 28.64 | 26.85 | 27.41 | 6988978 |
2009-03-09 | 27.84 | 27.95 | 26.69 | 26.95 | 7952522 |
2009-03-10 | 27.52 | 28.34 | 27.34 | 28.21 | 9281711 |
2009-03-11 | 28.58 | 28.89 | 27.93 | 28.43 | 4868960 |
2009-03-12 | 28.44 | 30.13 | 27.84 | 29.94 | 7063981 |
2009-03-13 | 30.15 | 30.56 | 28.90 | 29.28 | 5144468 |
2009-03-16 | 29.99 | 32.07 | 29.69 | 31.04 | 7533213 |
2009-03-17 | 30.92 | 31.57 | 30.44 | 31.50 | 4191269 |
2009-03-18 | 31.23 | 31.80 | 30.01 | 31.30 | 7324430 |
2009-03-19 | 31.59 | 32.25 | 31.00 | 31.45 | 4818586 |
2009-03-20 | 31.61 | 31.94 | 30.32 | 30.46 | 5247491 |
2009-03-23 | 30.88 | 33.37 | 30.88 | 33.35 | 5203245 |
2009-03-24 | 32.90 | 35.00 | 32.10 | 34.21 | 8132261 |
2009-03-25 | 34.30 | 34.70 | 32.59 | 33.56 | 6860949 |
2009-03-26 | 34.25 | 36.10 | 34.03 | 35.94 | 7627274 |
2009-03-27 | 35.52 | 35.56 | 34.61 | 34.88 | 5466262 |
2009-03-30 | 33.99 | 34.27 | 32.59 | 33.13 | 5095281 |
2009-03-31 | 33.87 | 34.53 | 32.81 | 33.75 | 5930482 |
2009-04-01 | 33.36 | 34.87 | 32.99 | 34.54 | 5993005 |
2009-04-02 | 35.26 | 38.04 | 35.26 | 36.90 | 7481563 |
2009-04-03 | 37.00 | 37.55 | 36.80 | 37.45 | 4575399 |
2009-04-06 | 37.14 | 37.14 | 35.38 | 36.39 | 5211932 |
2009-04-07 | 35.87 | 36.23 | 34.83 | 35.18 | 3896499 |
2009-04-08 | 35.27 | 36.49 | 35.27 | 36.24 | 4880369 |
2009-04-09 | 37.17 | 37.75 | 36.84 | 37.35 | 4612171 |
2009-04-13 | 37.10 | 37.32 | 35.94 | 36.99 | 4871203 |
2009-04-14 | 36.55 | 37.28 | 36.15 | 36.45 | 3565103 |
2009-04-15 | 37.11 | 38.08 | 36.37 | 37.01 | 6467626 |
2009-04-16 | 37.17 | 37.67 | 36.49 | 37.22 | 4094633 |
2009-04-17 | 37.28 | 38.47 | 37.07 | 37.79 | 3996132 |
2009-04-20 | 37.26 | 37.50 | 35.29 | 35.65 | 4220953 |
2009-04-21 | 35.40 | 37.73 | 35.10 | 37.37 | 7209329 |
2009-04-22 | 34.55 | 39.31 | 34.55 | 37.50 | 22727549 |
2009-04-23 | 37.68 | 39.66 | 37.13 | 38.18 | 10718967 |
2009-04-24 | 38.59 | 39.01 | 37.49 | 37.79 | 5816476 |
2009-04-27 | 37.01 | 37.39 | 35.42 | 35.92 | 7646178 |
2009-04-28 | 35.44 | 35.82 | 34.35 | 34.77 | 6421427 |
2009-04-29 | 35.15 | 36.11 | 34.79 | 35.51 | 4086278 |
2009-04-30 | 35.93 | 36.67 | 35.33 | 35.68 | 5370581 |
2009-05-01 | 35.12 | 36.35 | 34.32 | 35.80 | 5727543 |
2009-05-04 | 36.17 | 38.77 | 36.15 | 37.91 | 7796909 |
2009-05-05 | 37.71 | 38.25 | 36.54 | 36.96 | 3937499 |
2009-05-06 | 37.42 | 38.20 | 36.70 | 37.70 | 5365258 |
2009-05-07 | 37.94 | 38.21 | 36.54 | 37.03 | 6610518 |
2009-05-08 | 37.40 | 38.43 | 37.25 | 38.01 | 5366002 |
2009-05-11 | 37.58 | 37.77 | 36.41 | 36.44 | 5291933 |
2009-05-12 | 37.06 | 37.12 | 35.97 | 36.51 | 6960400 |
2009-05-13 | 35.93 | 36.15 | 34.83 | 34.96 | 5550460 |
2009-05-14 | 34.62 | 35.88 | 34.50 | 34.50 | 4123761 |
2009-05-15 | 34.51 | 35.62 | 34.51 | 35.08 | 4943580 |
2009-05-18 | 35.67 | 36.32 | 35.11 | 36.25 | 4307504 |
2009-05-19 | 36.49 | 36.94 | 35.95 | 36.06 | 3272570 |
2009-05-20 | 36.42 | 38.25 | 36.29 | 36.67 | 4325841 |
2009-05-21 | 36.16 | 36.28 | 33.96 | 34.43 | 6297329 |
2009-05-22 | 34.48 | 35.58 | 34.41 | 35.21 | 3341176 |
2009-05-26 | 35.38 | 36.96 | 34.67 | 36.46 | 5245268 |
2009-05-27 | 36.50 | 36.57 | 34.75 | 34.93 | 4620273 |
2009-05-28 | 35.53 | 35.54 | 34.34 | 35.38 | 3302310 |
2009-05-29 | 35.61 | 37.20 | 35.47 | 37.20 | 4616098 |
2009-06-01 | 37.57 | 39.91 | 37.10 | 39.51 | 7209346 |
2009-06-02 | 39.46 | 40.88 | 39.35 | 40.13 | 5868109 |
2009-06-03 | 39.87 | 40.21 | 38.35 | 39.00 | 4347279 |
2009-06-04 | 39.21 | 40.51 | 38.72 | 40.44 | 5350111 |
2009-06-05 | 41.00 | 41.88 | 40.29 | 40.70 | 5111214 |
2009-06-08 | 39.98 | 41.51 | 39.97 | 40.94 | 4358901 |
2009-06-09 | 40.85 | 41.90 | 40.73 | 41.13 | 4090413 |
2009-06-10 | 41.69 | 41.69 | 39.75 | 40.54 | 4704192 |
2009-06-11 | 40.51 | 41.23 | 40.36 | 40.45 | 2988998 |
2009-06-12 | 40.39 | 41.40 | 40.03 | 41.23 | 3589288 |
2009-06-15 | 40.35 | 40.90 | 38.67 | 39.21 | 4993454 |
2009-06-16 | 39.90 | 40.21 | 38.82 | 38.90 | 4209880 |
2009-06-17 | 38.77 | 39.15 | 38.02 | 38.36 | 4210271 |
2009-06-18 | 38.60 | 38.60 | 37.53 | 38.12 | 3301970 |
2009-06-19 | 38.36 | 38.91 | 37.95 | 38.46 | 5001688 |
2009-06-22 | 37.75 | 38.00 | 36.33 | 36.40 | 3646724 |
2009-06-23 | 36.53 | 36.88 | 35.92 | 36.45 | 2965162 |
2009-06-24 | 36.94 | 38.09 | 36.65 | 36.90 | 5212655 |
2009-06-25 | 36.67 | 39.22 | 36.67 | 38.98 | 4320102 |
2009-06-26 | 38.76 | 39.54 | 38.26 | 39.19 | 4511350 |
2009-06-29 | 38.85 | 39.29 | 37.90 | 38.22 | 3716721 |
2009-06-30 | 38.41 | 38.72 | 37.16 | 37.67 | 4068902 |
2009-07-01 | 37.52 | 39.27 | 37.52 | 38.18 | 3951514 |
2009-07-02 | 37.76 | 37.89 | 36.85 | 36.90 | 3126879 |
2009-07-06 | 36.54 | 37.22 | 36.20 | 37.14 | 3746628 |
2009-07-07 | 36.98 | 37.14 | 35.73 | 35.87 | 4883666 |
2009-07-08 | 35.97 | 36.48 | 35.28 | 36.10 | 5065999 |
2009-07-09 | 36.29 | 36.91 | 36.04 | 36.23 | 3022066 |
2009-07-10 | 36.06 | 37.40 | 35.63 | 36.65 | 2086898 |
2009-07-13 | 36.53 | 37.40 | 35.77 | 37.39 | 3110314 |
2009-07-14 | 37.94 | 39.42 | 37.94 | 38.78 | 5247645 |
2009-07-15 | 39.30 | 40.51 | 39.14 | 40.35 | 4340769 |
2009-07-16 | 40.29 | 41.20 | 39.90 | 40.92 | 3647048 |
2009-07-17 | 40.76 | 41.67 | 40.35 | 41.39 | 3309728 |
2009-07-20 | 41.50 | 42.95 | 41.25 | 42.85 | 4562719 |
2009-07-21 | 43.00 | 43.72 | 42.49 | 43.37 | 4748512 |
2009-07-22 | 43.29 | 44.35 | 42.51 | 43.89 | 3807049 |
2009-07-23 | 43.72 | 45.55 | 43.61 | 45.36 | 4863976 |
2009-07-24 | 45.02 | 45.49 | 44.05 | 44.84 | 2666580 |
2009-07-27 | 45.23 | 45.30 | 44.27 | 45.12 | 2944798 |
2009-07-28 | 44.50 | 45.15 | 43.29 | 43.63 | 5531404 |
2009-07-29 | 42.31 | 42.92 | 41.61 | 42.80 | 5197448 |
2009-07-30 | 43.20 | 43.90 | 42.82 | 42.95 | 3763230 |
2009-07-31 | 42.98 | 43.73 | 42.67 | 43.25 | 3720894 |
2009-08-03 | 43.73 | 44.70 | 43.56 | 44.36 | 4064991 |
2009-08-04 | 44.16 | 44.78 | 43.75 | 44.44 | 3098208 |
2009-08-05 | 44.50 | 44.50 | 43.02 | 43.44 | 2326554 |
2009-08-06 | 43.54 | 43.81 | 42.95 | 43.13 | 2158861 |
2009-08-07 | 43.77 | 46.99 | 43.67 | 46.37 | 5774965 |
2009-08-10 | 46.25 | 46.25 | 44.87 | 45.17 | 2937600 |
2009-08-11 | 44.76 | 46.77 | 44.39 | 46.44 | 4402425 |
2009-08-12 | 46.44 | 47.41 | 46.01 | 46.85 | 4650121 |
2009-08-13 | 47.07 | 48.65 | 46.42 | 48.59 | 5062587 |
2009-08-14 | 48.50 | 48.50 | 46.84 | 47.27 | 3213705 |
2009-08-17 | 46.44 | 46.49 | 45.09 | 45.33 | 3176979 |
2009-08-18 | 45.44 | 46.19 | 45.33 | 46.11 | 2685898 |
2009-08-19 | 45.60 | 46.31 | 45.00 | 45.67 | 3051028 |
2009-08-20 | 45.81 | 46.72 | 45.35 | 46.46 | 4224352 |
2009-08-21 | 46.69 | 47.86 | 46.30 | 47.54 | 2814481 |
2009-08-24 | 47.63 | 48.00 | 46.55 | 47.01 | 2630263 |
2009-08-25 | 47.42 | 47.96 | 46.76 | 46.87 | 2439944 |
2009-08-26 | 46.72 | 47.21 | 46.03 | 46.21 | 3067900 |
2009-08-27 | 46.23 | 46.80 | 45.05 | 46.50 | 2803325 |
2009-08-28 | 46.93 | 47.28 | 46.20 | 46.91 | 2735000 |
2009-08-31 | 46.10 | 46.60 | 45.65 | 45.87 | 2382906 |
2009-09-01 | 45.65 | 46.80 | 45.13 | 45.35 | 2870045 |
2009-09-02 | 45.25 | 45.26 | 44.24 | 44.49 | 2876040 |
2009-09-03 | 44.89 | 46.96 | 44.70 | 46.82 | 4376531 |
2009-09-04 | 46.74 | 48.20 | 46.43 | 47.96 | 3341638 |
2009-09-08 | 48.34 | 48.67 | 47.38 | 47.51 | 3279260 |
2009-09-09 | 47.30 | 49.26 | 47.30 | 48.39 | 4384120 |
2009-09-10 | 48.47 | 49.50 | 48.01 | 49.23 | 3074195 |
2009-09-11 | 49.48 | 50.10 | 48.12 | 48.68 | 4575602 |
2009-09-14 | 48.38 | 49.33 | 48.00 | 49.03 | 2239556 |
2009-09-15 | 49.34 | 49.34 | 48.23 | 48.77 | 3395752 |
2009-09-16 | 49.21 | 49.49 | 46.88 | 47.49 | 5573743 |
2009-09-17 | 47.42 | 47.70 | 46.39 | 46.64 | 3921802 |
2009-09-18 | 46.97 | 47.06 | 46.11 | 46.34 | 3352862 |
2009-09-21 | 45.78 | 46.39 | 45.57 | 45.91 | 2742125 |
2009-09-22 | 46.40 | 47.12 | 46.22 | 46.47 | 2519997 |
2009-09-23 | 47.01 | 47.01 | 45.69 | 45.76 | 2443024 |
2009-09-24 | 45.91 | 46.18 | 44.90 | 45.05 | 2579159 |
2009-09-25 | 44.81 | 44.96 | 43.25 | 43.96 | 3879083 |
2009-09-28 | 44.22 | 44.91 | 43.84 | 44.46 | 1874534 |
2009-09-29 | 44.57 | 44.62 | 43.74 | 43.85 | 2569280 |
2009-09-30 | 43.94 | 44.19 | 42.77 | 43.11 | 4474607 |
2009-10-01 | 42.58 | 44.19 | 42.58 | 43.62 | 6210428 |
2009-10-02 | 43.15 | 43.74 | 42.71 | 43.26 | 3802133 |
2009-10-05 | 43.55 | 44.16 | 42.93 | 44.07 | 2519950 |
2009-10-06 | 44.29 | 44.94 | 44.01 | 44.36 | 3581341 |
2009-10-07 | 44.45 | 44.90 | 44.01 | 44.41 | 2489851 |
2009-10-08 | 45.04 | 46.00 | 44.72 | 45.84 | 4700105 |
2009-10-09 | 45.83 | 46.26 | 45.41 | 46.16 | 2463897 |
2009-10-12 | 46.34 | 46.89 | 45.41 | 45.95 | 2418076 |
2009-10-13 | 45.94 | 45.94 | 45.20 | 45.68 | 3426131 |
2009-10-14 | 46.35 | 48.35 | 46.35 | 48.28 | 6620018 |
2009-10-15 | 48.15 | 48.69 | 47.80 | 48.63 | 4476722 |
2009-10-16 | 48.14 | 49.39 | 47.84 | 49.15 | 4132099 |
2009-10-19 | 49.30 | 50.20 | 48.84 | 49.68 | 3750303 |
2009-10-20 | 49.80 | 49.81 | 48.89 | 49.52 | 3027002 |
2009-10-21 | 49.35 | 50.10 | 48.56 | 48.62 | 3088720 |
2009-10-22 | 48.32 | 48.86 | 47.61 | 48.65 | 4003570 |
2009-10-23 | 48.12 | 48.12 | 46.01 | 46.88 | 6028476 |
2009-10-26 | 46.91 | 47.90 | 46.53 | 46.93 | 4079473 |
2009-10-27 | 46.89 | 47.51 | 46.01 | 46.05 | 6077808 |
2009-10-28 | 47.35 | 49.75 | 46.19 | 46.25 | 9204948 |
2009-10-29 | 46.61 | 47.62 | 46.25 | 47.13 | 3621235 |
2009-10-30 | 46.84 | 47.37 | 46.25 | 46.62 | 4987669 |
2009-11-02 | 46.67 | 47.82 | 45.94 | 46.63 | 3464325 |
2009-11-03 | 49.67 | 50.00 | 47.55 | 49.15 | 12993287 |
2009-11-04 | 49.44 | 50.38 | 49.19 | 49.86 | 8373068 |
2009-11-05 | 50.26 | 51.10 | 49.90 | 51.00 | 3842667 |
2009-11-06 | 50.93 | 52.44 | 50.56 | 52.07 | 5548166 |
2009-11-09 | 52.57 | 52.66 | 51.63 | 51.95 | 7035818 |
2009-11-10 | 51.63 | 52.38 | 51.51 | 51.80 | 3096753 |
2009-11-11 | 51.83 | 52.52 | 51.65 | 51.96 | 3645539 |
2009-11-12 | 52.39 | 52.84 | 51.09 | 51.26 | 5457010 |
2009-11-13 | 51.65 | 51.83 | 51.27 | 51.67 | 4386512 |
2009-11-16 | 51.93 | 52.00 | 51.42 | 51.66 | 6332571 |
2009-11-17 | 51.38 | 51.71 | 51.05 | 51.68 | 5201626 |
2009-11-18 | 51.70 | 51.92 | 51.09 | 51.62 | 2800775 |
2009-11-19 | 51.18 | 51.25 | 50.41 | 50.92 | 2959692 |
2009-11-20 | 50.58 | 51.55 | 50.57 | 51.40 | 3444667 |
2009-11-23 | 51.84 | 52.40 | 51.83 | 52.02 | 2504150 |
2009-11-24 | 51.92 | 52.02 | 51.26 | 51.49 | 2616464 |
2009-11-25 | 51.51 | 51.91 | 51.35 | 51.84 | 1891687 |
2009-11-27 | 50.92 | 51.54 | 50.30 | 51.19 | 1466293 |
2009-11-30 | 51.31 | 51.64 | 50.76 | 51.40 | 2232686 |
2009-12-01 | 51.66 | 52.66 | 51.66 | 52.35 | 1735932 |
2009-12-02 | 52.45 | 52.52 | 51.90 | 52.22 | 1324535 |
2009-12-03 | 52.20 | 52.29 | 51.37 | 51.48 | 1818042 |
2009-12-04 | 52.00 | 52.99 | 52.00 | 52.84 | 2456900 |
2009-12-07 | 52.70 | 52.94 | 52.26 | 52.33 | 2041758 |
2009-12-08 | 52.04 | 52.06 | 51.01 | 51.30 | 2673133 |
2009-12-09 | 51.51 | 51.51 | 50.65 | 51.27 | 1658661 |
2009-12-10 | 51.73 | 52.40 | 51.51 | 52.24 | 1863411 |
2009-12-11 | 52.29 | 52.54 | 52.02 | 52.22 | 1707187 |
2009-12-14 | 52.33 | 53.18 | 52.33 | 53.08 | 1781984 |
2009-12-15 | 53.14 | 53.14 | 52.51 | 52.78 | 1641596 |
2009-12-16 | 52.91 | 53.12 | 52.69 | 52.86 | 1638246 |
2009-12-17 | 52.32 | 52.57 | 51.97 | 52.06 | 1675610 |
2009-12-18 | 52.42 | 52.51 | 51.79 | 52.04 | 2264200 |
2009-12-21 | 52.25 | 53.27 | 52.24 | 53.08 | 1596960 |
2009-12-22 | 53.40 | 53.58 | 52.79 | 53.01 | 1757564 |
2009-12-23 | 53.01 | 53.94 | 52.85 | 53.82 | 1194739 |
2009-12-24 | 53.76 | 54.55 | 53.76 | 54.24 | 594390 |
2009-12-28 | 54.25 | 54.43 | 53.27 | 53.59 | 799660 |
2009-12-29 | 53.77 | 53.99 | 53.29 | 53.30 | 1021497 |
2009-12-30 | 53.20 | 53.50 | 53.08 | 53.24 | 993733 |
2009-12-31 | 53.19 | 53.30 | 52.38 | 52.42 | 1164870 |
2010-01-04 | 52.83 | 52.83 | 52.04 | 52.59 | 1884435 |
2010-01-05 | 52.56 | 53.62 | 52.50 | 53.40 | 1803806 |
2010-01-06 | 53.13 | 53.96 | 53.01 | 53.25 | 2115971 |
2010-01-07 | 53.01 | 53.03 | 52.11 | 52.55 | 3161446 |
2010-01-08 | 52.44 | 54.76 | 52.44 | 54.36 | 3042372 |
2010-01-11 | 54.73 | 54.73 | 53.73 | 54.23 | 1452433 |
2010-01-12 | 53.84 | 54.33 | 53.58 | 54.02 | 2466145 |
2010-01-13 | 54.03 | 54.22 | 53.31 | 54.00 | 1497505 |
2010-01-14 | 53.75 | 53.96 | 52.76 | 53.15 | 2677101 |
2010-01-15 | 53.36 | 53.36 | 52.31 | 52.78 | 2805845 |
2010-01-19 | 52.90 | 53.15 | 52.47 | 53.05 | 1779391 |
2010-01-20 | 52.01 | 52.08 | 50.90 | 51.75 | 3114772 |
2010-01-21 | 51.60 | 52.50 | 50.38 | 50.40 | 3712569 |
2010-01-22 | 50.40 | 50.90 | 49.55 | 49.65 | 2728216 |
2010-01-25 | 50.20 | 50.33 | 49.50 | 49.87 | 1600879 |
2010-01-26 | 49.71 | 50.50 | 49.38 | 49.75 | 2460962 |
2010-01-27 | 49.56 | 50.67 | 49.19 | 50.43 | 3019708 |
2010-01-28 | 49.93 | 49.94 | 47.81 | 48.09 | 4524092 |
2010-01-29 | 48.00 | 48.54 | 46.98 | 47.06 | 3038237 |
2010-02-01 | 47.28 | 48.50 | 47.28 | 48.08 | 2308139 |
2010-02-02 | 48.42 | 49.54 | 48.05 | 49.00 | 2867437 |
2010-02-03 | 48.59 | 49.25 | 48.25 | 48.45 | 1710610 |
2010-02-04 | 48.01 | 48.15 | 46.77 | 46.83 | 2929370 |
2010-02-05 | 46.73 | 47.29 | 46.18 | 47.10 | 3011491 |
2010-02-08 | 47.01 | 47.60 | 46.25 | 46.31 | 3127981 |
2010-02-09 | 47.27 | 47.75 | 46.93 | 47.14 | 1898477 |
2010-02-10 | 47.10 | 47.38 | 46.31 | 46.99 | 2391289 |
2010-02-11 | 46.85 | 48.92 | 46.76 | 48.58 | 3510114 |
2010-02-12 | 48.10 | 48.55 | 47.75 | 48.48 | 2418984 |
2010-02-16 | 48.77 | 49.92 | 48.40 | 49.89 | 2512023 |
2010-02-17 | 49.90 | 50.00 | 48.89 | 49.26 | 2253498 |
2010-02-18 | 49.39 | 50.35 | 49.22 | 50.25 | 2693529 |
2010-02-19 | 49.97 | 51.30 | 49.97 | 51.01 | 3290666 |
2010-02-22 | 51.24 | 51.37 | 50.82 | 51.14 | 1665405 |
2010-02-23 | 51.01 | 51.18 | 50.18 | 50.68 | 1997379 |
2010-02-24 | 50.83 | 51.16 | 50.55 | 51.11 | 1715221 |
2010-02-25 | 50.67 | 51.74 | 50.09 | 51.65 | 2563057 |
2010-02-26 | 51.63 | 51.73 | 51.04 | 51.43 | 2579380 |
2010-03-01 | 52.57 | 53.06 | 52.20 | 52.64 | 2915563 |
2010-03-02 | 53.02 | 53.10 | 52.48 | 52.71 | 1423376 |
2010-03-03 | 52.73 | 53.00 | 52.14 | 52.22 | 1834360 |
2010-03-04 | 52.03 | 52.78 | 52.00 | 52.47 | 2614397 |
2010-03-05 | 52.79 | 53.15 | 52.60 | 52.97 | 2668209 |
2010-03-08 | 53.11 | 53.38 | 52.56 | 52.97 | 1839229 |
2010-03-09 | 52.95 | 54.04 | 52.89 | 53.74 | 2369363 |
2010-03-10 | 54.00 | 54.43 | 53.32 | 53.87 | 1979545 |
2010-03-11 | 53.95 | 54.55 | 53.87 | 54.36 | 1879625 |
2010-03-12 | 54.79 | 54.79 | 53.98 | 54.45 | 1272078 |
2010-03-15 | 54.35 | 54.68 | 53.99 | 54.56 | 1277684 |
2010-03-16 | 54.71 | 55.21 | 54.52 | 55.13 | 2142333 |
2010-03-17 | 55.21 | 55.55 | 54.99 | 55.28 | 1742842 |
2010-03-18 | 55.03 | 56.02 | 54.98 | 55.68 | 2248947 |
2010-03-19 | 55.71 | 56.17 | 55.01 | 55.33 | 3175687 |
2010-03-22 | 55.03 | 55.71 | 54.55 | 55.40 | 2811500 |
2010-03-23 | 55.57 | 55.82 | 54.46 | 55.24 | 2933670 |
2010-03-24 | 55.04 | 55.04 | 54.14 | 54.66 | 2843331 |
2010-03-25 | 55.06 | 55.80 | 54.60 | 54.70 | 2887605 |
2010-03-26 | 55.02 | 55.06 | 54.15 | 54.83 | 1909112 |
2010-03-29 | 55.17 | 55.93 | 54.96 | 55.81 | 1796120 |
2010-03-30 | 55.76 | 56.50 | 55.70 | 56.20 | 3059752 |
2010-03-31 | 55.78 | 56.09 | 55.41 | 55.89 | 1945747 |
2010-04-01 | 56.25 | 57.00 | 56.25 | 56.99 | 2863181 |
2010-04-05 | 57.16 | 57.81 | 56.58 | 57.56 | 2602153 |
2010-04-06 | 57.31 | 57.77 | 57.11 | 57.59 | 2509143 |
2010-04-07 | 57.45 | 57.91 | 56.90 | 57.68 | 3886442 |
2010-04-08 | 57.41 | 58.56 | 57.38 | 58.46 | 4173460 |
2010-04-09 | 58.46 | 58.62 | 57.30 | 57.91 | 2643980 |
2010-04-12 | 57.88 | 58.41 | 57.53 | 58.39 | 2509060 |
2010-04-13 | 58.37 | 59.28 | 57.87 | 59.17 | 2903121 |
2010-04-14 | 59.81 | 60.61 | 59.41 | 60.13 | 3403983 |
2010-04-15 | 60.01 | 60.77 | 59.77 | 60.61 | 2565521 |
2010-04-16 | 60.39 | 60.59 | 58.57 | 59.47 | 2913650 |
2010-04-19 | 59.31 | 59.53 | 58.64 | 59.39 | 1604959 |
2010-04-20 | 59.90 | 60.55 | 59.64 | 60.19 | 1695734 |
2010-04-21 | 60.20 | 60.33 | 59.68 | 60.19 | 2266824 |
2010-04-22 | 59.70 | 60.59 | 58.96 | 60.54 | 2452778 |
2010-04-23 | 60.23 | 60.90 | 59.92 | 60.88 | 2923837 |
2010-04-26 | 60.92 | 61.27 | 60.68 | 61.09 | 1974908 |
2010-04-27 | 60.84 | 61.09 | 59.52 | 59.65 | 2900427 |
2010-04-28 | 58.60 | 59.73 | 58.12 | 59.17 | 5057699 |
2010-04-29 | 59.59 | 60.88 | 59.41 | 60.51 | 4304605 |
2010-04-30 | 60.51 | 61.15 | 59.25 | 59.33 | 2971812 |
2010-05-03 | 59.78 | 61.59 | 59.75 | 61.15 | 3149812 |
2010-05-04 | 60.17 | 60.33 | 59.07 | 59.65 | 3007574 |
2010-05-05 | 58.28 | 59.20 | 57.92 | 58.34 | 3226542 |
2010-05-06 | 58.05 | 58.75 | 51.93 | 56.38 | 4866317 |
2010-05-07 | 56.27 | 56.83 | 54.49 | 55.22 | 4769283 |
2010-05-10 | 58.57 | 58.82 | 57.23 | 58.79 | 3508139 |
2010-05-11 | 58.02 | 59.69 | 58.02 | 59.15 | 2832686 |
2010-05-12 | 59.57 | 60.92 | 59.23 | 60.73 | 2121799 |
2010-05-13 | 60.44 | 60.76 | 59.60 | 59.79 | 1999395 |
2010-05-14 | 59.18 | 59.53 | 57.84 | 58.29 | 2287009 |
2010-05-17 | 58.31 | 58.88 | 56.55 | 58.13 | 2212424 |
2010-05-18 | 58.60 | 58.67 | 56.60 | 57.11 | 2749056 |
2010-05-19 | 56.90 | 57.66 | 54.95 | 55.98 | 3431780 |
2010-05-20 | 54.66 | 55.20 | 53.14 | 53.41 | 3469051 |
2010-05-21 | 52.42 | 55.33 | 52.07 | 54.81 | 3747668 |
2010-05-24 | 54.58 | 55.60 | 54.33 | 54.37 | 2252811 |
2010-05-25 | 52.87 | 54.36 | 52.50 | 54.31 | 2949863 |
2010-05-26 | 54.92 | 55.96 | 54.58 | 54.99 | 2795861 |
2010-05-27 | 55.64 | 56.79 | 55.05 | 56.72 | 2537906 |
2010-05-28 | 56.86 | 57.05 | 55.76 | 56.46 | 2747395 |
2010-06-01 | 55.96 | 57.30 | 54.97 | 55.03 | 6398629 |
2010-06-02 | 55.46 | 56.73 | 54.90 | 56.69 | 3437165 |
2010-06-03 | 57.01 | 57.41 | 56.08 | 56.80 | 2698149 |
2010-06-04 | 55.48 | 55.84 | 53.09 | 53.40 | 4302953 |
2010-06-07 | 53.51 | 53.87 | 52.16 | 52.19 | 3348674 |
2010-06-08 | 52.42 | 53.53 | 52.00 | 53.34 | 3002182 |
2010-06-09 | 53.82 | 55.48 | 53.34 | 53.60 | 2996197 |
2010-06-10 | 54.69 | 56.22 | 54.69 | 56.16 | 3581128 |
2010-06-11 | 55.46 | 56.91 | 55.36 | 56.80 | 2177888 |
2010-06-14 | 57.40 | 57.60 | 56.11 | 56.18 | 2220309 |
2010-06-15 | 56.75 | 58.52 | 56.75 | 58.46 | 2966061 |
2010-06-16 | 57.88 | 58.85 | 57.79 | 58.29 | 4798300 |
2010-06-17 | 58.30 | 58.79 | 57.25 | 58.66 | 3418456 |
2010-06-18 | 58.71 | 59.10 | 58.49 | 59.09 | 3610473 |
2010-06-21 | 59.93 | 60.84 | 59.50 | 59.97 | 4853550 |
2010-06-22 | 59.86 | 60.01 | 57.23 | 57.47 | 3363624 |
2010-06-23 | 57.51 | 57.73 | 56.47 | 57.47 | 2616936 |
2010-06-24 | 57.25 | 57.28 | 55.95 | 56.23 | 2427998 |
2010-06-25 | 56.31 | 57.01 | 55.89 | 56.68 | 3063064 |
2010-06-28 | 57.01 | 57.29 | 56.35 | 56.60 | 1773074 |
2010-06-29 | 55.60 | 55.60 | 52.97 | 53.44 | 5460618 |
2010-06-30 | 53.41 | 54.22 | 52.88 | 53.05 | 4090250 |
2010-07-01 | 53.11 | 53.91 | 52.02 | 52.70 | 5716085 |
2010-07-02 | 52.84 | 53.00 | 50.76 | 50.91 | 5808585 |
2010-07-06 | 51.57 | 51.86 | 50.03 | 50.50 | 5546376 |
2010-07-07 | 50.72 | 51.86 | 50.48 | 51.76 | 8498886 |
2010-07-08 | 52.41 | 52.50 | 51.56 | 51.96 | 8140776 |
2010-07-09 | 52.92 | 53.92 | 52.43 | 53.81 | 5546473 |
2010-07-12 | 53.73 | 54.28 | 53.20 | 54.19 | 4187085 |
2010-07-13 | 55.16 | 56.12 | 54.61 | 55.29 | 8167633 |
2010-07-14 | 54.86 | 55.68 | 54.49 | 55.00 | 3817747 |
2010-07-15 | 55.00 | 55.17 | 54.03 | 55.03 | 3077280 |
2010-07-16 | 54.51 | 54.69 | 53.14 | 53.36 | 4347533 |
2010-07-19 | 53.69 | 53.75 | 52.54 | 52.94 | 3672797 |
2010-07-20 | 51.90 | 54.08 | 51.71 | 53.99 | 4252826 |
2010-07-21 | 54.31 | 54.36 | 52.67 | 53.15 | 3321032 |
2010-07-22 | 54.13 | 55.61 | 54.11 | 54.72 | 3692062 |
2010-07-23 | 54.70 | 56.65 | 54.58 | 56.46 | 5268862 |
2010-07-26 | 56.75 | 57.87 | 56.45 | 57.16 | 4370707 |
2010-07-27 | 57.47 | 57.64 | 56.16 | 56.52 | 3961754 |
2010-07-28 | 54.57 | 56.13 | 54.34 | 56.03 | 5761061 |
2010-07-29 | 56.50 | 56.70 | 55.53 | 55.93 | 3149840 |
2010-07-30 | 55.33 | 56.53 | 54.99 | 56.27 | 2253417 |
2010-08-02 | 57.33 | 57.55 | 56.59 | 57.50 | 2526863 |
2010-08-03 | 57.18 | 57.79 | 56.62 | 57.43 | 1971735 |
2010-08-04 | 57.33 | 57.77 | 57.12 | 57.61 | 2490943 |
2010-08-05 | 57.27 | 58.00 | 57.13 | 57.92 | 2077444 |
2010-08-06 | 57.41 | 57.79 | 56.12 | 57.06 | 2817349 |
2010-08-09 | 57.45 | 58.00 | 57.08 | 57.92 | 1998566 |
2010-08-10 | 57.12 | 57.98 | 56.68 | 57.72 | 2350499 |
2010-08-11 | 56.45 | 56.78 | 54.84 | 55.26 | 3195398 |
2010-08-12 | 54.25 | 55.11 | 54.00 | 54.91 | 2176507 |
2010-08-13 | 54.64 | 55.25 | 54.50 | 54.68 | 1696591 |
2010-08-16 | 54.26 | 54.79 | 53.99 | 54.55 | 1794971 |
2010-08-17 | 55.28 | 56.19 | 55.12 | 55.48 | 2480857 |
2010-08-18 | 55.50 | 56.32 | 55.06 | 56.09 | 2021009 |
2010-08-19 | 55.86 | 55.88 | 53.73 | 54.56 | 3030556 |
2010-08-20 | 54.16 | 54.55 | 53.35 | 54.44 | 2560272 |
2010-08-23 | 54.81 | 54.81 | 53.29 | 53.46 | 2617682 |
2010-08-24 | 52.72 | 53.12 | 51.53 | 52.69 | 3788179 |
2010-08-25 | 52.16 | 53.34 | 51.71 | 53.03 | 3530221 |
2010-08-26 | 53.41 | 54.01 | 52.95 | 53.05 | 2271413 |
2010-08-27 | 53.54 | 54.64 | 53.00 | 54.55 | 2262099 |
2010-08-30 | 54.46 | 54.95 | 53.49 | 53.55 | 1770277 |
2010-08-31 | 53.23 | 54.47 | 53.07 | 53.68 | 3493224 |
2010-09-01 | 54.34 | 56.20 | 54.25 | 56.02 | 3483263 |
2010-09-02 | 56.00 | 57.13 | 55.94 | 57.13 | 2199186 |
2010-09-03 | 57.51 | 58.62 | 57.36 | 57.91 | 2272498 |
2010-09-07 | 57.62 | 58.13 | 57.18 | 57.66 | 2564933 |
2010-09-08 | 57.71 | 58.64 | 57.59 | 58.38 | 2612858 |
2010-09-09 | 58.98 | 59.03 | 57.59 | 57.92 | 1974895 |
2010-09-10 | 58.11 | 59.00 | 58.11 | 58.85 | 2440741 |
2010-09-13 | 59.54 | 59.64 | 58.95 | 59.19 | 2376052 |
2010-09-14 | 59.12 | 59.41 | 58.74 | 58.77 | 2283209 |
2010-09-15 | 58.59 | 59.28 | 58.40 | 58.99 | 2137540 |
2010-09-16 | 58.79 | 59.05 | 58.18 | 58.43 | 1768814 |
2010-09-17 | 58.75 | 58.90 | 58.06 | 58.45 | 3206287 |
2010-09-20 | 58.65 | 59.29 | 58.44 | 58.93 | 2502034 |
2010-09-21 | 59.09 | 60.00 | 58.92 | 59.36 | 2527712 |
2010-09-22 | 59.13 | 59.40 | 58.43 | 58.93 | 2957527 |
2010-09-23 | 58.26 | 58.90 | 57.81 | 57.99 | 2069761 |
2010-09-24 | 58.15 | 59.99 | 58.15 | 59.88 | 2981159 |
2010-09-27 | 59.95 | 60.09 | 59.54 | 59.57 | 3187534 |
2010-09-28 | 59.77 | 59.79 | 58.59 | 59.64 | 2947659 |
2010-09-29 | 59.35 | 60.46 | 58.98 | 59.77 | 3690077 |
2010-09-30 | 60.27 | 60.80 | 59.17 | 59.51 | 2409525 |
2010-10-01 | 59.09 | 59.45 | 58.40 | 59.02 | 2614324 |
2010-10-04 | 58.91 | 59.52 | 57.91 | 58.37 | 2186499 |
2010-10-05 | 59.10 | 59.82 | 58.86 | 59.51 | 4465745 |
2010-10-06 | 59.50 | 59.82 | 59.05 | 59.67 | 3312423 |
2010-10-07 | 59.95 | 59.99 | 58.95 | 59.63 | 3008159 |
2010-10-08 | 59.54 | 60.67 | 59.28 | 60.53 | 2389281 |
2010-10-11 | 60.50 | 61.15 | 60.00 | 60.66 | 1586270 |
2010-10-12 | 60.36 | 60.36 | 59.06 | 59.73 | 3614623 |
2010-10-13 | 60.65 | 62.71 | 60.59 | 62.21 | 4924361 |
2010-10-14 | 62.21 | 62.21 | 61.15 | 61.78 | 2537046 |
2010-10-15 | 62.17 | 62.27 | 61.05 | 61.51 | 2341664 |
2010-10-18 | 61.70 | 61.74 | 61.22 | 61.49 | 1503390 |
2010-10-19 | 60.59 | 61.25 | 59.91 | 60.54 | 2549233 |
2010-10-20 | 60.76 | 62.26 | 60.70 | 61.87 | 2160739 |
2010-10-21 | 61.74 | 61.90 | 60.75 | 61.56 | 2278985 |
2010-10-22 | 61.63 | 62.14 | 61.50 | 62.10 | 1137478 |
2010-10-25 | 62.48 | 63.18 | 61.94 | 61.97 | 1974605 |
2010-10-26 | 61.67 | 62.68 | 61.51 | 62.20 | 2163819 |
2010-10-27 | 61.62 | 61.67 | 60.42 | 61.35 | 3590539 |
2010-10-28 | 61.33 | 61.35 | 59.51 | 60.79 | 4376800 |
2010-10-29 | 60.76 | 61.98 | 60.38 | 61.49 | 2862725 |
2010-11-01 | 61.92 | 62.88 | 61.45 | 61.77 | 2760865 |
2010-11-02 | 62.22 | 62.57 | 61.59 | 62.38 | 2148372 |
2010-11-03 | 62.34 | 62.56 | 61.47 | 62.13 | 2118242 |
2010-11-04 | 62.83 | 63.64 | 62.41 | 62.72 | 4515280 |
2010-11-05 | 62.52 | 63.32 | 62.09 | 62.31 | 2779276 |
2010-11-08 | 62.14 | 62.70 | 61.96 | 62.36 | 1536546 |
2010-11-09 | 62.44 | 62.64 | 61.50 | 61.68 | 2053576 |
2010-11-10 | 61.40 | 62.24 | 61.06 | 62.10 | 2077012 |
2010-11-11 | 61.64 | 62.22 | 61.42 | 61.97 | 1739968 |
2010-11-12 | 61.43 | 61.87 | 60.56 | 60.96 | 2049775 |
2010-11-15 | 61.27 | 62.30 | 61.25 | 61.33 | 1681011 |
2010-11-16 | 61.00 | 61.14 | 60.18 | 60.55 | 2384548 |
2010-11-17 | 60.05 | 60.54 | 59.60 | 60.34 | 3210311 |
2010-11-18 | 61.18 | 61.92 | 61.03 | 61.15 | 2385361 |
2010-11-19 | 61.00 | 61.39 | 60.79 | 61.38 | 2209445 |
2010-11-22 | 61.09 | 61.31 | 60.44 | 61.06 | 1518470 |
2010-11-23 | 60.38 | 60.52 | 59.20 | 59.63 | 2912271 |
2010-11-24 | 60.18 | 61.25 | 60.09 | 61.02 | 1915739 |
2010-11-26 | 60.35 | 61.31 | 60.33 | 60.84 | 1055356 |
2010-11-29 | 60.40 | 60.97 | 59.98 | 60.91 | 2207299 |
2010-11-30 | 60.34 | 60.82 | 59.92 | 60.17 | 2743922 |
2010-12-01 | 61.09 | 61.66 | 61.09 | 61.52 | 2943937 |
2010-12-02 | 61.54 | 62.89 | 61.54 | 62.49 | 2843185 |
2010-12-03 | 62.34 | 63.00 | 62.30 | 62.88 | 1398023 |
2010-12-06 | 62.75 | 62.97 | 62.30 | 62.67 | 1217957 |
2010-12-07 | 63.40 | 63.67 | 62.69 | 62.83 | 2469202 |
2010-12-08 | 62.91 | 63.03 | 61.86 | 62.06 | 2400373 |
2010-12-09 | 62.43 | 62.99 | 62.22 | 62.49 | 1436899 |
2010-12-10 | 62.81 | 62.87 | 62.38 | 62.69 | 1434080 |
2010-12-13 | 63.05 | 63.06 | 62.23 | 62.24 | 2005493 |
2010-12-14 | 62.51 | 63.03 | 62.12 | 62.36 | 2231669 |
2010-12-15 | 62.12 | 62.97 | 62.12 | 62.52 | 2040869 |
2010-12-16 | 62.58 | 63.05 | 61.90 | 62.99 | 1512892 |
2010-12-17 | 62.85 | 62.93 | 62.16 | 62.67 | 2656713 |
2010-12-20 | 62.91 | 62.93 | 62.06 | 62.29 | 1575158 |
2010-12-21 | 62.42 | 62.82 | 62.35 | 62.65 | 1496928 |
2010-12-22 | 62.77 | 62.96 | 62.29 | 62.67 | 1208344 |
2010-12-23 | 62.86 | 62.96 | 62.23 | 62.44 | 1337212 |
2010-12-27 | 62.15 | 62.91 | 62.14 | 62.78 | 942050 |
2010-12-28 | 62.88 | 62.95 | 62.38 | 62.71 | 1024092 |
2010-12-29 | 62.81 | 63.13 | 62.72 | 62.74 | 1156692 |
2010-12-30 | 62.77 | 63.03 | 62.51 | 62.74 | 1178139 |
2010-12-31 | 62.62 | 63.01 | 62.60 | 62.82 | 1132237 |
2011-01-03 | 63.25 | 64.16 | 63.25 | 63.73 | 3477901 |
2011-01-04 | 63.79 | 63.86 | 62.84 | 63.39 | 2261298 |
2011-01-05 | 62.99 | 63.90 | 62.99 | 63.72 | 2874138 |
2011-01-06 | 63.86 | 64.01 | 63.43 | 63.80 | 2599970 |
2011-01-07 | 63.98 | 65.32 | 63.98 | 65.04 | 4310123 |
2011-01-10 | 64.81 | 65.91 | 64.55 | 65.61 | 2964627 |
2011-01-11 | 66.00 | 66.00 | 64.62 | 64.96 | 3301294 |
2011-01-12 | 65.56 | 65.72 | 64.85 | 65.42 | 1747277 |
2011-01-13 | 65.47 | 66.00 | 65.20 | 65.68 | 1389889 |
2011-01-14 | 65.63 | 65.86 | 65.16 | 65.40 | 2215286 |
2011-01-18 | 65.64 | 65.86 | 64.78 | 65.28 | 2437483 |
2011-01-19 | 65.35 | 65.35 | 64.50 | 64.85 | 2688121 |
2011-01-20 | 64.24 | 64.55 | 63.45 | 64.18 | 3503705 |
2011-01-21 | 64.78 | 64.96 | 63.66 | 63.77 | 3202180 |
2011-01-24 | 63.64 | 64.53 | 63.55 | 64.31 | 3306125 |
2011-01-25 | 63.96 | 64.29 | 62.75 | 62.92 | 8380967 |
2011-01-26 | 62.89 | 63.63 | 62.08 | 62.73 | 5082641 |
2011-01-27 | 62.81 | 63.22 | 62.27 | 62.31 | 3013339 |
2011-01-28 | 62.34 | 62.50 | 60.22 | 60.38 | 5750345 |
2011-01-31 | 60.56 | 61.39 | 60.52 | 61.19 | 4333081 |
2011-02-01 | 61.71 | 62.22 | 61.57 | 62.12 | 3049996 |
2011-02-02 | 61.70 | 62.14 | 60.80 | 60.90 | 2775401 |
2011-02-03 | 60.90 | 61.37 | 60.69 | 60.83 | 3856486 |
2011-02-04 | 60.86 | 61.15 | 60.44 | 61.07 | 3027149 |
2011-02-07 | 61.42 | 61.81 | 61.10 | 61.50 | 2006931 |
2011-02-08 | 61.50 | 61.71 | 61.10 | 61.60 | 1977436 |
2011-02-09 | 61.36 | 62.27 | 61.32 | 62.12 | 2612425 |
2011-02-10 | 61.87 | 63.22 | 61.80 | 63.04 | 3505718 |
2011-02-11 | 62.63 | 64.34 | 62.63 | 64.10 | 2999192 |
2011-02-14 | 63.90 | 64.58 | 63.69 | 64.43 | 2465542 |
2011-02-15 | 64.35 | 64.63 | 64.24 | 64.46 | 2227408 |
2011-02-16 | 64.78 | 65.50 | 64.61 | 64.91 | 3054914 |
2011-02-17 | 64.98 | 65.42 | 64.67 | 65.20 | 2661848 |
2011-02-18 | 65.12 | 65.45 | 64.78 | 65.00 | 3136103 |
2011-02-22 | 64.28 | 65.10 | 64.01 | 64.40 | 4640961 |
2011-02-23 | 64.49 | 64.54 | 62.79 | 63.70 | 5797578 |
2011-02-24 | 63.63 | 64.47 | 63.18 | 64.11 | 3955543 |
2011-02-25 | 64.50 | 64.98 | 64.29 | 64.66 | 1917791 |
2011-02-28 | 65.08 | 65.67 | 64.89 | 65.58 | 3063630 |
2011-03-01 | 65.90 | 66.01 | 64.65 | 64.80 | 3659099 |
2011-03-02 | 64.75 | 65.71 | 64.64 | 65.16 | 2324799 |
2011-03-03 | 65.63 | 65.81 | 65.08 | 65.73 | 2842831 |
2011-03-04 | 65.71 | 65.75 | 64.71 | 65.30 | 2777461 |
2011-03-07 | 65.65 | 65.92 | 64.28 | 64.84 | 2721201 |
2011-03-08 | 65.01 | 65.80 | 64.74 | 65.66 | 2776146 |
2011-03-09 | 65.40 | 65.92 | 64.90 | 65.40 | 2095341 |
2011-03-10 | 64.97 | 65.45 | 64.00 | 64.95 | 3520228 |
2011-03-11 | 65.73 | 66.92 | 65.39 | 66.53 | 4718235 |
2011-03-14 | 65.84 | 66.25 | 64.97 | 65.93 | 3331443 |
2011-03-15 | 64.05 | 66.00 | 63.90 | 65.56 | 3510931 |
2011-03-16 | 65.46 | 65.63 | 63.94 | 64.33 | 3850292 |
2011-03-17 | 65.35 | 66.75 | 65.07 | 65.84 | 3588964 |
2011-03-18 | 66.88 | 67.11 | 65.99 | 66.28 | 3609652 |
2011-03-21 | 67.00 | 68.00 | 66.79 | 67.81 | 1986704 |
2011-03-22 | 67.91 | 68.49 | 67.17 | 67.30 | 2242364 |
2011-03-23 | 67.09 | 67.33 | 66.50 | 66.68 | 1921110 |
2011-03-24 | 66.91 | 67.79 | 66.86 | 67.75 | 2126265 |
2011-03-25 | 67.84 | 69.00 | 67.81 | 68.68 | 2271328 |
2011-03-28 | 68.73 | 69.00 | 68.43 | 68.77 | 1700933 |
2011-03-29 | 68.68 | 69.59 | 68.49 | 69.56 | 1979039 |
2011-03-30 | 69.96 | 70.00 | 68.92 | 68.99 | 2686174 |
2011-03-31 | 68.78 | 69.96 | 68.78 | 69.27 | 2135347 |
2011-04-01 | 69.64 | 70.00 | 69.17 | 69.32 | 1383978 |
2011-04-04 | 69.63 | 69.90 | 69.08 | 69.58 | 1435084 |
2011-04-05 | 69.29 | 69.31 | 68.62 | 68.75 | 1851835 |
2011-04-06 | 69.05 | 69.16 | 68.00 | 68.64 | 1588807 |
2011-04-07 | 68.43 | 68.81 | 67.92 | 68.13 | 1234091 |
2011-04-08 | 68.57 | 68.57 | 67.10 | 67.69 | 1961745 |
2011-04-11 | 67.81 | 68.09 | 67.38 | 67.66 | 1370523 |
2011-04-12 | 67.38 | 68.27 | 67.11 | 67.77 | 1660709 |
2011-04-13 | 67.95 | 68.19 | 67.45 | 67.83 | 1549627 |
2011-04-14 | 67.03 | 67.12 | 66.32 | 66.98 | 2721153 |
2011-04-15 | 67.09 | 68.00 | 66.93 | 67.74 | 2414941 |
2011-04-18 | 67.17 | 67.34 | 66.38 | 66.90 | 2557802 |
2011-04-19 | 67.00 | 67.44 | 66.73 | 67.25 | 2158057 |
2011-04-20 | 67.68 | 68.12 | 65.94 | 66.68 | 3467674 |
2011-04-21 | 66.99 | 67.41 | 66.15 | 66.27 | 2794145 |
2011-04-25 | 66.47 | 67.13 | 66.32 | 67.04 | 2093204 |
2011-04-26 | 67.23 | 68.49 | 67.06 | 68.42 | 1982178 |
2011-04-27 | 68.68 | 68.82 | 67.99 | 68.41 | 2530463 |
2011-04-28 | 71.96 | 74.36 | 71.01 | 73.87 | 6961266 |
2011-04-29 | 73.69 | 74.96 | 73.43 | 74.68 | 3575638 |
2011-05-02 | 74.60 | 75.00 | 74.10 | 74.61 | 2979725 |
2011-05-03 | 74.14 | 74.83 | 73.86 | 74.65 | 2130475 |
2011-05-04 | 73.57 | 74.08 | 72.14 | 72.31 | 3488109 |
2011-05-05 | 71.74 | 73.03 | 71.32 | 72.22 | 3121260 |
2011-05-06 | 73.26 | 73.50 | 72.60 | 72.95 | 2401117 |
2011-05-09 | 72.82 | 73.43 | 72.33 | 73.14 | 1708275 |
2011-05-10 | 73.93 | 74.47 | 73.51 | 74.22 | 1909723 |
2011-05-11 | 74.24 | 74.24 | 72.74 | 73.03 | 2416600 |
2011-05-12 | 73.01 | 73.31 | 72.16 | 72.98 | 1806048 |
2011-05-13 | 73.00 | 73.20 | 71.25 | 71.57 | 2369924 |
2011-05-16 | 71.47 | 72.16 | 71.25 | 71.37 | 1967632 |
2011-05-17 | 71.30 | 71.68 | 70.53 | 70.85 | 2685793 |
2011-05-18 | 70.74 | 72.24 | 70.32 | 72.11 | 1939144 |
2011-05-19 | 72.41 | 73.29 | 72.38 | 72.71 | 1743348 |
2011-05-20 | 72.48 | 72.69 | 71.77 | 72.26 | 1596372 |
2011-05-23 | 71.34 | 71.93 | 70.82 | 71.78 | 2077526 |
2011-05-24 | 71.83 | 72.03 | 70.87 | 71.18 | 1800505 |
2011-05-25 | 71.31 | 72.43 | 70.57 | 72.14 | 1840854 |
2011-05-26 | 71.33 | 72.12 | 70.96 | 72.01 | 2542416 |
2011-05-27 | 72.41 | 73.00 | 72.35 | 72.57 | 1602707 |
2011-05-31 | 73.12 | 73.47 | 72.41 | 73.31 | 2265188 |
2011-06-01 | 73.26 | 73.50 | 70.73 | 70.79 | 3156159 |
2011-06-02 | 70.93 | 72.18 | 70.89 | 71.62 | 2025675 |
2011-06-03 | 70.60 | 71.20 | 70.32 | 70.72 | 2149768 |
2011-06-06 | 70.50 | 71.32 | 70.23 | 70.37 | 2105154 |
2011-06-07 | 70.64 | 71.72 | 70.48 | 71.28 | 2435769 |
2011-06-08 | 71.05 | 71.07 | 70.35 | 70.53 | 2471753 |
2011-06-09 | 70.69 | 71.86 | 70.41 | 71.44 | 2058435 |
2011-06-10 | 71.26 | 71.57 | 70.28 | 70.37 | 2250212 |
2011-06-13 | 70.48 | 71.18 | 70.13 | 70.59 | 1642319 |
2011-06-14 | 71.41 | 72.60 | 71.34 | 72.11 | 2518264 |
2011-06-15 | 71.57 | 72.01 | 70.77 | 71.01 | 2687465 |
2011-06-16 | 71.12 | 71.33 | 69.67 | 70.21 | 2806853 |
2011-06-17 | 71.07 | 71.34 | 70.42 | 70.97 | 2444770 |
2011-06-20 | 70.24 | 72.00 | 70.24 | 71.61 | 2008446 |
2011-06-21 | 71.96 | 73.47 | 71.85 | 73.18 | 1867509 |
2011-06-22 | 72.94 | 73.98 | 72.86 | 73.20 | 2507104 |
2011-06-23 | 71.49 | 72.49 | 71.49 | 72.37 | 2907137 |
2011-06-24 | 72.35 | 72.60 | 71.52 | 71.67 | 2564067 |
2011-06-27 | 71.40 | 72.41 | 71.38 | 72.12 | 1570973 |
2011-06-28 | 72.52 | 73.15 | 72.05 | 73.03 | 1629437 |
2011-06-29 | 73.48 | 74.34 | 73.22 | 74.21 | 2705877 |
2011-06-30 | 74.22 | 75.82 | 74.16 | 74.93 | 2161227 |
2011-07-01 | 75.00 | 77.08 | 74.43 | 76.93 | 2895936 |
2011-07-05 | 76.73 | 76.80 | 75.77 | 75.96 | 2060432 |
2011-07-06 | 75.92 | 76.81 | 75.73 | 76.43 | 1790297 |
2011-07-07 | 77.08 | 77.20 | 76.19 | 76.99 | 2091750 |
2011-07-08 | 75.87 | 76.36 | 75.21 | 75.68 | 1840973 |
2011-07-11 | 74.75 | 74.97 | 74.33 | 74.67 | 1672784 |
2011-07-12 | 74.35 | 74.71 | 73.69 | 73.92 | 1987593 |
2011-07-13 | 74.47 | 75.49 | 74.19 | 74.61 | 1489892 |
2011-07-14 | 74.88 | 75.35 | 73.54 | 74.04 | 1826735 |
2011-07-15 | 74.36 | 74.36 | 73.07 | 73.91 | 1827222 |
2011-07-18 | 73.80 | 73.85 | 72.71 | 73.44 | 2125351 |
2011-07-19 | 73.81 | 74.69 | 73.60 | 74.63 | 1477196 |
2011-07-20 | 75.44 | 75.44 | 74.36 | 75.09 | 2142160 |
2011-07-21 | 75.53 | 77.10 | 75.53 | 76.65 | 1933622 |
2011-07-22 | 76.56 | 76.89 | 75.96 | 76.21 | 1161766 |
2011-07-25 | 75.47 | 76.88 | 75.31 | 76.45 | 1438900 |
2011-07-26 | 76.31 | 76.31 | 74.29 | 75.55 | 2360192 |
2011-07-27 | 76.40 | 78.40 | 76.00 | 76.12 | 5142111 |
2011-07-28 | 76.24 | 77.89 | 76.03 | 76.51 | 2850489 |
2011-07-29 | 75.78 | 76.12 | 74.36 | 75.70 | 2851977 |
2011-08-01 | 76.60 | 76.66 | 74.36 | 75.24 | 3199386 |
2011-08-02 | 74.39 | 75.09 | 72.84 | 72.96 | 3709158 |
2011-08-03 | 72.88 | 72.88 | 70.81 | 71.86 | 4272908 |
2011-08-04 | 71.04 | 71.65 | 68.84 | 68.86 | 4739333 |
2011-08-05 | 69.71 | 70.42 | 67.20 | 69.19 | 4166798 |
2011-08-08 | 66.07 | 67.41 | 64.84 | 64.91 | 6617896 |
2011-08-09 | 66.31 | 68.08 | 63.95 | 67.88 | 6109117 |
2011-08-10 | 67.08 | 68.90 | 65.89 | 66.71 | 6414890 |
2011-08-11 | 66.93 | 68.85 | 66.12 | 68.00 | 4802259 |
2011-08-12 | 68.80 | 69.47 | 67.71 | 68.17 | 3399882 |
2011-08-15 | 68.65 | 69.40 | 68.07 | 69.31 | 2008075 |
2011-08-16 | 68.74 | 69.14 | 67.47 | 68.22 | 3305882 |
2011-08-17 | 68.52 | 69.25 | 67.45 | 68.30 | 2382843 |
2011-08-18 | 66.45 | 66.48 | 63.42 | 64.24 | 4497483 |
2011-08-19 | 63.50 | 65.24 | 62.84 | 63.06 | 3645352 |
2011-08-22 | 64.28 | 64.64 | 62.32 | 62.56 | 4270016 |
2011-08-23 | 62.75 | 64.50 | 61.86 | 64.50 | 3445949 |
2011-08-24 | 64.50 | 65.55 | 63.71 | 65.43 | 2778483 |
2011-08-25 | 65.70 | 66.31 | 64.06 | 64.23 | 2847153 |
2011-08-26 | 63.78 | 65.22 | 62.10 | 65.18 | 3601264 |
2011-08-29 | 66.21 | 66.56 | 65.35 | 66.46 | 2090068 |
2011-08-30 | 66.20 | 68.00 | 66.03 | 67.61 | 3906152 |
2011-08-31 | 68.00 | 68.69 | 66.97 | 67.68 | 2718155 |
2011-09-01 | 67.72 | 68.61 | 66.74 | 66.85 | 2489552 |
2011-09-02 | 65.60 | 65.92 | 64.71 | 65.12 | 2849406 |
2011-09-06 | 63.13 | 65.08 | 62.45 | 65.03 | 4578663 |
2011-09-07 | 65.94 | 66.92 | 65.71 | 66.86 | 4213202 |
2011-09-08 | 66.18 | 67.09 | 65.97 | 66.48 | 4283420 |
2011-09-09 | 65.74 | 66.12 | 64.45 | 64.83 | 4404520 |
2011-09-12 | 63.79 | 64.82 | 63.14 | 64.76 | 3090140 |
2011-09-13 | 64.99 | 67.17 | 64.84 | 66.88 | 3580985 |
2011-09-14 | 67.06 | 68.72 | 65.29 | 68.30 | 3739323 |
2011-09-15 | 69.08 | 69.79 | 68.34 | 69.72 | 3748286 |
2011-09-16 | 70.00 | 70.79 | 69.72 | 70.42 | 4526523 |
2011-09-19 | 69.13 | 69.13 | 67.44 | 68.22 | 3187570 |
2011-09-20 | 68.21 | 69.51 | 67.43 | 67.54 | 2340039 |
2011-09-21 | 65.89 | 66.46 | 61.88 | 61.93 | 8745289 |
2011-09-22 | 60.28 | 62.58 | 59.40 | 60.44 | 6787879 |
2011-09-23 | 59.48 | 61.90 | 59.28 | 61.53 | 3621497 |
2011-09-26 | 62.12 | 62.73 | 60.72 | 62.62 | 2854886 |
2011-09-27 | 63.93 | 64.58 | 63.09 | 63.49 | 3332402 |
2011-09-28 | 63.57 | 63.73 | 61.27 | 61.38 | 2525071 |
2011-09-29 | 62.47 | 63.48 | 62.12 | 63.47 | 3131152 |
2011-09-30 | 62.40 | 62.64 | 61.02 | 61.02 | 3004203 |
2011-10-03 | 60.51 | 61.49 | 59.84 | 60.01 | 3581511 |
2011-10-04 | 58.91 | 61.92 | 57.57 | 61.75 | 4170225 |
2011-10-05 | 61.52 | 63.58 | 61.06 | 63.32 | 2443726 |
2011-10-06 | 62.89 | 65.48 | 62.38 | 65.45 | 3734410 |
2011-10-07 | 65.84 | 66.04 | 64.15 | 64.87 | 2799575 |
2011-10-10 | 66.06 | 67.48 | 65.77 | 67.45 | 2050237 |
2011-10-11 | 66.63 | 68.31 | 66.20 | 67.21 | 3059968 |
2011-10-12 | 67.33 | 68.49 | 66.80 | 67.44 | 2463947 |
2011-10-13 | 66.94 | 67.68 | 66.26 | 67.04 | 2322138 |
2011-10-14 | 67.55 | 68.29 | 67.10 | 68.17 | 1805444 |
2011-10-17 | 68.06 | 68.06 | 66.26 | 66.38 | 1706445 |
2011-10-18 | 66.30 | 69.14 | 66.18 | 68.46 | 2539954 |
2011-10-19 | 68.47 | 69.07 | 67.15 | 67.38 | 2963147 |
2011-10-20 | 67.70 | 69.24 | 67.70 | 68.79 | 2596113 |
2011-10-21 | 69.42 | 70.98 | 69.30 | 70.90 | 2143320 |
2011-10-24 | 71.00 | 71.11 | 70.09 | 70.58 | 3686794 |
2011-10-25 | 69.83 | 70.05 | 68.30 | 69.38 | 2076575 |
2011-10-26 | 70.32 | 70.55 | 69.00 | 69.77 | 3216634 |
2011-10-27 | 73.41 | 75.86 | 73.40 | 75.16 | 5424582 |
2011-10-28 | 74.42 | 75.50 | 73.76 | 74.98 | 3751481 |
2011-10-31 | 74.26 | 75.07 | 73.56 | 73.99 | 2741968 |
2011-11-01 | 70.92 | 73.82 | 70.20 | 72.70 | 4390041 |
2011-11-02 | 74.08 | 74.82 | 72.15 | 72.92 | 3051616 |
2011-11-03 | 74.00 | 74.07 | 72.80 | 73.90 | 2988057 |
2011-11-04 | 72.98 | 73.69 | 71.61 | 73.54 | 3591690 |
2011-11-07 | 73.55 | 74.18 | 72.51 | 73.83 | 2453886 |
2011-11-08 | 74.15 | 74.45 | 72.65 | 74.38 | 2580667 |
2011-11-09 | 72.50 | 72.95 | 71.67 | 71.95 | 2580773 |
2011-11-10 | 73.01 | 74.18 | 72.52 | 73.79 | 2484525 |
2011-11-11 | 74.67 | 76.20 | 74.67 | 75.69 | 2452134 |
2011-11-14 | 75.14 | 75.64 | 74.66 | 75.01 | 1464846 |
2011-11-15 | 74.70 | 75.87 | 74.26 | 75.36 | 1657429 |
2011-11-16 | 74.46 | 75.48 | 74.00 | 74.08 | 1782262 |
2011-11-17 | 73.46 | 73.74 | 71.78 | 72.67 | 3705286 |
2011-11-18 | 73.05 | 73.66 | 72.54 | 73.29 | 2892396 |
2011-11-21 | 72.35 | 72.74 | 71.13 | 71.71 | 3225433 |
2011-11-22 | 71.70 | 72.38 | 71.26 | 71.65 | 2976822 |
2011-11-23 | 70.95 | 71.05 | 70.15 | 70.35 | 2505623 |
2011-11-25 | 70.28 | 71.20 | 70.00 | 70.44 | 1662585 |
2011-11-28 | 72.75 | 73.20 | 72.37 | 73.04 | 3120332 |
2011-11-29 | 73.14 | 74.23 | 72.93 | 72.96 | 3000432 |
2011-11-30 | 75.16 | 76.00 | 74.74 | 75.54 | 3367495 |
2011-12-01 | 75.19 | 75.45 | 74.56 | 74.78 | 2859433 |
2011-12-02 | 75.20 | 75.98 | 74.85 | 75.01 | 2345819 |
2011-12-05 | 75.82 | 76.49 | 75.13 | 75.75 | 2022881 |
2011-12-06 | 75.79 | 76.08 | 74.22 | 74.86 | 2422085 |
2011-12-07 | 74.52 | 75.26 | 74.00 | 74.74 | 1929442 |
2011-12-08 | 74.14 | 74.52 | 72.84 | 73.04 | 2397332 |
2011-12-09 | 73.41 | 74.07 | 72.85 | 73.79 | 2254030 |
2011-12-12 | 73.31 | 73.56 | 72.38 | 73.08 | 1622403 |
2011-12-13 | 73.12 | 73.79 | 71.04 | 71.41 | 2397204 |
2011-12-14 | 70.95 | 71.06 | 69.75 | 70.02 | 4003901 |
2011-12-15 | 71.02 | 71.04 | 69.08 | 69.66 | 3079203 |
2011-12-16 | 70.57 | 70.99 | 69.37 | 69.82 | 5309911 |
2011-12-19 | 70.19 | 70.77 | 69.04 | 69.19 | 3799896 |
2011-12-20 | 70.20 | 71.24 | 70.20 | 70.86 | 2167403 |
2011-12-21 | 70.65 | 71.84 | 70.23 | 71.58 | 2084848 |
2011-12-22 | 72.00 | 72.34 | 71.58 | 72.28 | 1491817 |
2011-12-23 | 72.38 | 72.97 | 72.12 | 72.76 | 920140 |
2011-12-27 | 72.77 | 73.23 | 72.47 | 72.76 | 668912 |
2011-12-28 | 73.01 | 73.13 | 71.53 | 71.78 | 1283501 |
2011-12-29 | 71.80 | 72.93 | 71.80 | 72.85 | 1217170 |
2011-12-30 | 72.85 | 73.36 | 72.67 | 72.86 | 1050284 |
2012-01-03 | 73.99 | 74.75 | 73.56 | 73.79 | 2032291 |
2012-01-04 | 73.77 | 75.17 | 73.35 | 75.05 | 1933620 |
2012-01-05 | 75.26 | 76.35 | 74.40 | 75.76 | 2795714 |
2012-01-06 | 75.92 | 76.28 | 75.22 | 75.31 | 1506649 |
2012-01-09 | 75.94 | 76.64 | 75.18 | 76.44 | 2056791 |
2012-01-10 | 77.40 | 78.00 | 77.08 | 77.72 | 2426134 |
2012-01-11 | 77.60 | 78.29 | 77.42 | 78.00 | 2281977 |
2012-01-12 | 78.31 | 78.50 | 77.20 | 78.24 | 1953169 |
2012-01-13 | 77.49 | 77.49 | 74.99 | 76.50 | 2994554 |
2012-01-17 | 77.14 | 77.23 | 75.00 | 76.31 | 2828496 |
2012-01-18 | 76.00 | 76.68 | 75.47 | 76.33 | 2755028 |
2012-01-19 | 76.93 | 78.09 | 76.22 | 77.94 | 4088098 |
2012-01-20 | 78.15 | 78.22 | 76.58 | 77.26 | 2445817 |
2012-01-23 | 77.49 | 77.69 | 75.69 | 75.95 | 2544248 |
2012-01-24 | 75.23 | 75.80 | 74.56 | 75.48 | 3807687 |
2012-01-25 | 73.75 | 75.41 | 72.40 | 75.17 | 5402475 |
2012-01-26 | 75.31 | 75.81 | 74.46 | 74.87 | 3062722 |
2012-01-27 | 74.35 | 74.86 | 73.89 | 73.94 | 3443001 |
2012-01-30 | 72.52 | 73.72 | 72.11 | 73.18 | 5473669 |
2012-01-31 | 73.53 | 73.80 | 71.90 | 72.20 | 8488113 |
2012-02-01 | 72.48 | 73.46 | 72.29 | 72.68 | 4378172 |
2012-02-02 | 72.43 | 72.84 | 72.21 | 72.38 | 3200960 |
2012-02-03 | 73.24 | 74.00 | 72.87 | 73.61 | 3351718 |
2012-02-06 | 73.05 | 73.16 | 72.03 | 72.14 | 3112351 |
2012-02-07 | 72.00 | 72.64 | 71.25 | 72.34 | 3922380 |
2012-02-08 | 72.34 | 72.72 | 71.63 | 72.55 | 2786718 |
2012-02-09 | 72.80 | 73.09 | 72.02 | 72.33 | 2103235 |
2012-02-10 | 71.61 | 72.16 | 71.03 | 71.53 | 2810603 |
2012-02-13 | 72.03 | 72.39 | 70.28 | 71.05 | 2672598 |
2012-02-14 | 70.97 | 71.22 | 69.99 | 70.40 | 2610122 |
2012-02-15 | 70.62 | 70.95 | 67.56 | 67.84 | 6510591 |
2012-02-16 | 67.90 | 68.89 | 67.84 | 68.44 | 5180413 |
2012-02-17 | 68.59 | 69.35 | 68.45 | 68.81 | 4287899 |
2012-02-21 | 68.39 | 68.95 | 68.06 | 68.72 | 4640133 |
2012-02-22 | 68.66 | 69.39 | 68.14 | 68.45 | 3726997 |
2012-02-23 | 68.65 | 69.41 | 67.90 | 69.31 | 3331217 |
2012-02-24 | 69.01 | 70.36 | 69.01 | 70.03 | 3620984 |
2012-02-27 | 69.53 | 71.35 | 69.50 | 70.59 | 3912938 |
2012-02-28 | 70.82 | 71.00 | 69.39 | 69.57 | 4497311 |
2012-02-29 | 69.52 | 69.84 | 68.59 | 68.90 | 4850526 |
2012-03-01 | 68.85 | 69.34 | 68.40 | 68.97 | 3116511 |
2012-03-02 | 68.87 | 69.37 | 67.80 | 68.10 | 3430102 |
2012-03-05 | 68.08 | 68.75 | 66.91 | 67.68 | 3219616 |
2012-03-06 | 66.80 | 66.80 | 65.38 | 65.95 | 5800839 |
2012-03-07 | 66.41 | 66.41 | 65.25 | 65.27 | 4304809 |
2012-03-08 | 65.71 | 67.11 | 65.48 | 66.77 | 4535180 |
2012-03-09 | 66.98 | 67.25 | 66.06 | 66.48 | 2501051 |
2012-03-12 | 66.69 | 66.77 | 65.98 | 66.09 | 2773553 |
2012-03-13 | 66.58 | 67.09 | 66.04 | 67.05 | 2964837 |
2012-03-14 | 66.92 | 67.06 | 64.74 | 64.95 | 4353904 |
2012-03-15 | 64.49 | 68.99 | 64.10 | 68.53 | 8076859 |
2012-03-16 | 68.63 | 69.39 | 68.30 | 68.98 | 5423560 |
2012-03-19 | 68.68 | 69.04 | 68.00 | 68.30 | 2751499 |
2012-03-20 | 67.87 | 68.02 | 66.90 | 66.95 | 2854592 |
2012-03-21 | 67.13 | 67.50 | 66.79 | 67.20 | 2190266 |
2012-03-22 | 66.56 | 66.56 | 64.53 | 64.70 | 4278014 |
2012-03-23 | 65.02 | 65.26 | 64.35 | 64.45 | 3356623 |
2012-03-26 | 65.21 | 66.25 | 65.21 | 66.13 | 2739070 |
2012-03-27 | 66.15 | 66.45 | 65.71 | 66.30 | 3381713 |
2012-03-28 | 66.35 | 66.43 | 65.55 | 65.90 | 3681328 |
2012-03-29 | 65.34 | 66.24 | 64.85 | 66.17 | 3151055 |
2012-03-30 | 66.48 | 66.80 | 65.66 | 65.83 | 2825065 |
2012-04-02 | 65.66 | 67.50 | 65.42 | 67.02 | 3086106 |
2012-04-03 | 66.82 | 66.98 | 65.78 | 66.28 | 4351432 |
2012-04-04 | 65.97 | 67.26 | 65.97 | 66.98 | 4236521 |
2012-04-05 | 66.60 | 68.06 | 66.50 | 67.83 | 3999182 |
2012-04-09 | 67.08 | 67.29 | 66.53 | 66.71 | 2861744 |
2012-04-10 | 66.62 | 66.65 | 64.91 | 65.32 | 3567804 |
2012-04-11 | 66.17 | 66.81 | 65.97 | 66.17 | 2403492 |
2012-04-12 | 66.30 | 68.42 | 66.30 | 67.91 | 2822421 |
2012-04-13 | 67.59 | 68.18 | 67.27 | 67.44 | 2585749 |
2012-04-16 | 67.82 | 68.83 | 67.60 | 68.24 | 2532605 |
2012-04-17 | 68.55 | 69.43 | 68.12 | 69.05 | 2856787 |
2012-04-18 | 69.29 | 69.92 | 68.51 | 69.67 | 3213615 |
2012-04-19 | 69.44 | 69.96 | 68.24 | 68.70 | 3522674 |
2012-04-20 | 68.86 | 69.58 | 68.72 | 69.53 | 2831567 |
2012-04-23 | 68.63 | 69.52 | 68.20 | 69.40 | 3010251 |
2012-04-24 | 69.66 | 70.44 | 69.46 | 70.22 | 2887667 |
2012-04-25 | 72.02 | 73.47 | 71.79 | 72.91 | 4901634 |
2012-04-26 | 72.73 | 73.49 | 72.26 | 73.23 | 2368559 |
2012-04-27 | 73.46 | 73.76 | 72.52 | 73.37 | 2286867 |
2012-04-30 | 73.32 | 73.56 | 72.37 | 72.93 | 2265150 |
2012-05-01 | 72.94 | 74.89 | 72.87 | 74.41 | 2553578 |
2012-05-02 | 73.53 | 74.00 | 73.00 | 73.72 | 2077488 |
2012-05-03 | 73.90 | 74.31 | 72.82 | 72.97 | 1744475 |
2012-05-04 | 72.60 | 72.61 | 71.45 | 71.63 | 2923334 |
2012-05-07 | 71.36 | 72.49 | 71.36 | 71.99 | 1701398 |
2012-05-08 | 71.50 | 71.63 | 69.96 | 70.23 | 4927569 |
2012-05-09 | 69.66 | 70.05 | 68.30 | 68.39 | 4859248 |
2012-05-10 | 69.03 | 69.22 | 68.03 | 68.17 | 3289932 |
2012-05-11 | 67.84 | 69.24 | 67.84 | 68.44 | 2270222 |
2012-05-14 | 67.72 | 68.71 | 67.51 | 68.01 | 1819468 |
2012-05-15 | 67.98 | 68.55 | 67.62 | 67.89 | 1783915 |
2012-05-16 | 68.11 | 68.87 | 67.51 | 67.94 | 2925312 |
2012-05-17 | 68.09 | 68.52 | 66.13 | 66.21 | 2653390 |
2012-05-18 | 66.49 | 66.72 | 65.13 | 65.34 | 2553684 |
2012-05-21 | 65.06 | 67.49 | 65.06 | 67.41 | 2260014 |
2012-05-22 | 68.16 | 68.38 | 66.89 | 67.28 | 2293985 |
2012-05-23 | 66.72 | 68.27 | 66.23 | 68.09 | 2122031 |
2012-05-24 | 68.00 | 68.42 | 66.70 | 67.44 | 2200343 |
2012-05-25 | 67.63 | 67.71 | 66.30 | 66.43 | 1894695 |
2012-05-29 | 67.00 | 67.28 | 66.47 | 66.50 | 2746394 |
2012-05-30 | 66.00 | 66.09 | 65.22 | 65.34 | 2732087 |
2012-05-31 | 65.34 | 66.15 | 64.66 | 65.52 | 3824957 |
2012-06-01 | 64.33 | 65.31 | 64.21 | 64.29 | 3584883 |
2012-06-04 | 64.06 | 64.69 | 62.82 | 63.69 | 2473899 |
2012-06-05 | 63.54 | 64.05 | 63.16 | 63.67 | 1711998 |
2012-06-06 | 64.19 | 65.55 | 64.17 | 65.55 | 1940881 |
2012-06-07 | 66.33 | 67.18 | 65.76 | 66.00 | 3106506 |
2012-06-08 | 65.69 | 66.55 | 65.07 | 66.44 | 2072038 |
2012-06-11 | 67.15 | 67.25 | 65.73 | 65.92 | 2349563 |
2012-06-12 | 66.07 | 67.20 | 65.91 | 67.19 | 2049224 |
2012-06-13 | 66.89 | 68.00 | 66.47 | 67.17 | 1862572 |
2012-06-14 | 67.21 | 68.61 | 66.87 | 68.20 | 2103313 |
2012-06-15 | 68.80 | 69.25 | 68.40 | 68.97 | 3078385 |
2012-06-18 | 68.70 | 71.10 | 68.47 | 71.07 | 2460619 |
2012-06-19 | 71.33 | 71.75 | 70.80 | 71.31 | 2164407 |
2012-06-20 | 71.22 | 71.75 | 70.57 | 71.69 | 2209353 |
2012-06-21 | 71.76 | 72.17 | 71.04 | 71.14 | 3280907 |
2012-06-22 | 70.42 | 70.73 | 69.67 | 70.00 | 3236496 |
2012-06-25 | 69.25 | 69.37 | 68.17 | 68.74 | 2825260 |
2012-06-26 | 69.00 | 69.65 | 68.43 | 69.31 | 1888845 |
2012-06-27 | 69.54 | 70.05 | 69.05 | 69.76 | 1287520 |
2012-06-28 | 69.35 | 70.15 | 68.75 | 70.07 | 1688499 |
2012-06-29 | 71.26 | 71.77 | 71.03 | 71.77 | 1776286 |
2012-07-02 | 71.77 | 72.00 | 70.98 | 71.42 | 1745584 |
2012-07-03 | 71.45 | 71.97 | 71.32 | 71.91 | 771426 |
2012-07-05 | 71.69 | 72.24 | 71.35 | 71.91 | 1101373 |
2012-07-06 | 71.23 | 72.25 | 71.13 | 72.20 | 1676236 |
2012-07-09 | 71.78 | 72.48 | 71.70 | 72.07 | 1644296 |
2012-07-10 | 72.63 | 72.78 | 70.77 | 70.99 | 1687543 |
2012-07-11 | 71.14 | 72.23 | 70.93 | 71.27 | 2044060 |
2012-07-12 | 71.00 | 72.21 | 70.96 | 71.84 | 3123953 |
2012-07-13 | 71.79 | 73.69 | 71.79 | 73.69 | 1997151 |
2012-07-16 | 73.29 | 73.76 | 72.91 | 73.75 | 2171982 |
2012-07-17 | 73.69 | 74.30 | 72.93 | 73.89 | 2413816 |
2012-07-18 | 73.85 | 74.29 | 73.14 | 73.80 | 2382734 |
2012-07-19 | 74.02 | 74.87 | 73.90 | 74.18 | 2348354 |
2012-07-20 | 73.30 | 73.58 | 72.79 | 72.99 | 1896304 |
2012-07-23 | 72.03 | 72.46 | 71.24 | 72.19 | 1766853 |
2012-07-24 | 72.05 | 72.59 | 71.07 | 71.96 | 2049754 |
2012-07-25 | 71.64 | 72.72 | 71.23 | 71.70 | 2015844 |
2012-07-26 | 72.87 | 73.20 | 72.27 | 73.00 | 1859231 |
2012-07-27 | 73.50 | 75.23 | 73.39 | 74.69 | 2148454 |
2012-07-30 | 74.50 | 75.05 | 73.83 | 74.18 | 1547700 |
2012-07-31 | 74.07 | 75.00 | 74.02 | 74.05 | 2120780 |
2012-08-01 | 74.58 | 74.68 | 73.22 | 73.31 | 1362792 |
2012-08-02 | 73.03 | 73.44 | 72.38 | 73.40 | 1579432 |
2012-08-03 | 74.32 | 75.21 | 74.25 | 74.94 | 1494195 |
2012-08-06 | 74.97 | 75.19 | 74.68 | 74.72 | 1273850 |
2012-08-07 | 74.83 | 75.44 | 74.75 | 74.97 | 1468766 |
2012-08-08 | 74.70 | 75.36 | 74.59 | 74.81 | 1200146 |
2012-08-09 | 73.83 | 73.93 | 73.35 | 73.69 | 1473011 |
2012-08-10 | 73.57 | 74.58 | 73.21 | 74.56 | 1256210 |
2012-08-13 | 74.42 | 74.47 | 73.91 | 74.28 | 874029 |
2012-08-14 | 74.73 | 74.81 | 73.91 | 74.09 | 897172 |
2012-08-15 | 73.80 | 74.90 | 73.79 | 74.72 | 996471 |
2012-08-16 | 74.56 | 75.15 | 74.45 | 74.69 | 1353707 |
2012-08-17 | 74.92 | 75.33 | 74.83 | 75.10 | 1135672 |
2012-08-20 | 74.97 | 75.17 | 74.48 | 74.83 | 936052 |
2012-08-21 | 74.83 | 75.56 | 74.66 | 74.88 | 1025839 |
2012-08-22 | 74.83 | 74.91 | 74.27 | 74.67 | 1133183 |
2012-08-23 | 74.58 | 74.58 | 72.94 | 73.58 | 1861689 |
2012-08-24 | 73.42 | 73.80 | 73.19 | 73.60 | 1549551 |
2012-08-27 | 73.66 | 73.97 | 73.26 | 73.37 | 863190 |
2012-08-28 | 73.25 | 73.78 | 73.17 | 73.66 | 1255171 |
2012-08-29 | 73.59 | 73.75 | 73.09 | 73.66 | 1362709 |
2012-08-30 | 73.06 | 73.20 | 72.22 | 72.64 | 1503730 |
2012-08-31 | 73.02 | 73.28 | 72.35 | 72.46 | 1695660 |
2012-09-04 | 71.90 | 72.00 | 70.67 | 71.06 | 2152023 |
2012-09-05 | 70.93 | 71.07 | 69.70 | 70.08 | 2022177 |
2012-09-06 | 70.58 | 72.04 | 70.43 | 72.02 | 1820511 |
2012-09-07 | 72.01 | 72.15 | 71.59 | 71.92 | 1317553 |
2012-09-10 | 72.11 | 72.89 | 71.86 | 72.40 | 1669354 |
2012-09-11 | 72.45 | 73.81 | 72.40 | 73.52 | 1504867 |
2012-09-12 | 73.72 | 74.19 | 73.28 | 74.02 | 1122139 |
2012-09-13 | 74.26 | 74.90 | 73.27 | 74.53 | 1499196 |
2012-09-14 | 74.48 | 75.14 | 74.31 | 74.69 | 1476699 |
2012-09-17 | 74.50 | 74.59 | 73.89 | 74.23 | 1131904 |
2012-09-18 | 74.20 | 74.30 | 72.97 | 73.93 | 1526343 |
2012-09-19 | 72.52 | 73.39 | 71.86 | 72.69 | 2420350 |
2012-09-20 | 68.04 | 68.45 | 65.58 | 66.11 | 12191749 |
2012-09-21 | 66.48 | 66.48 | 64.95 | 65.00 | 6854216 |
2012-09-24 | 65.09 | 66.50 | 64.94 | 66.28 | 3570981 |
2012-09-25 | 66.51 | 66.51 | 65.07 | 65.07 | 2700167 |
2012-09-26 | 64.81 | 65.09 | 64.35 | 64.57 | 3327126 |
2012-09-27 | 65.03 | 65.14 | 64.15 | 64.18 | 3185911 |
2012-09-28 | 64.01 | 64.03 | 63.25 | 63.63 | 3931547 |
2012-10-01 | 64.01 | 64.84 | 63.78 | 64.45 | 4173717 |
2012-10-02 | 65.23 | 65.50 | 64.23 | 65.02 | 3951273 |
2012-10-03 | 65.49 | 65.92 | 64.78 | 65.60 | 3253339 |
2012-10-04 | 65.89 | 66.31 | 65.66 | 66.18 | 2270128 |
2012-10-05 | 66.54 | 67.00 | 66.41 | 66.90 | 2343138 |
2012-10-08 | 66.56 | 67.41 | 66.50 | 67.28 | 1590448 |
2012-10-09 | 67.25 | 67.50 | 66.50 | 66.95 | 1953555 |
2012-10-10 | 66.84 | 67.13 | 65.92 | 66.40 | 1494775 |
2012-10-11 | 66.44 | 66.80 | 65.95 | 65.96 | 2060963 |
2012-10-12 | 66.16 | 67.46 | 65.98 | 67.28 | 2800532 |
2012-10-15 | 67.29 | 67.67 | 66.75 | 67.61 | 1652374 |
2012-10-16 | 67.81 | 68.01 | 67.59 | 67.71 | 1706326 |
2012-10-17 | 67.78 | 67.87 | 66.19 | 67.21 | 3337637 |
2012-10-18 | 66.88 | 67.27 | 66.60 | 66.70 | 4619531 |
2012-10-19 | 66.51 | 66.57 | 65.55 | 65.64 | 3650037 |
2012-10-22 | 65.64 | 67.14 | 65.55 | 66.83 | 3350094 |
2012-10-23 | 66.07 | 66.39 | 65.24 | 66.01 | 2746354 |
2012-10-24 | 62.86 | 63.06 | 60.96 | 61.09 | 11507566 |
2012-10-25 | 61.24 | 62.79 | 61.24 | 62.57 | 4009367 |
2012-10-26 | 62.83 | 62.99 | 62.45 | 62.77 | 2891541 |
2012-10-31 | 62.78 | 62.89 | 61.28 | 61.35 | 4024392 |
2012-11-01 | 61.60 | 62.54 | 61.32 | 61.77 | 5165463 |
2012-11-02 | 61.56 | 62.52 | 61.13 | 61.13 | 4030611 |
2012-11-05 | 61.00 | 62.02 | 60.71 | 60.99 | 3520844 |
2012-11-06 | 61.18 | 61.64 | 60.86 | 61.50 | 4570651 |
2012-11-07 | 60.42 | 60.98 | 59.97 | 59.98 | 3976818 |
2012-11-08 | 60.00 | 60.18 | 59.11 | 59.14 | 5077035 |
2012-11-09 | 58.95 | 59.35 | 57.89 | 58.00 | 5314841 |
2012-11-12 | 58.09 | 58.63 | 57.95 | 58.06 | 3468565 |
2012-11-13 | 57.76 | 59.09 | 57.76 | 58.51 | 2833359 |
2012-11-14 | 58.56 | 58.81 | 57.28 | 57.51 | 3740998 |
2012-11-15 | 57.46 | 57.68 | 56.73 | 57.02 | 3443353 |
2012-11-16 | 57.01 | 57.11 | 56.05 | 56.34 | 3885653 |
2012-11-19 | 56.81 | 58.03 | 56.66 | 58.03 | 2932704 |
2012-11-20 | 57.91 | 57.91 | 56.49 | 56.91 | 3295594 |
2012-11-21 | 57.12 | 57.33 | 56.76 | 57.03 | 1819717 |
2012-11-23 | 57.20 | 57.79 | 57.08 | 57.76 | 924252 |
2012-11-26 | 57.52 | 58.38 | 57.43 | 58.25 | 2142061 |
2012-11-27 | 58.18 | 59.29 | 58.11 | 58.94 | 4038185 |
2012-11-28 | 58.59 | 59.78 | 58.16 | 59.71 | 3572859 |
2012-11-29 | 60.03 | 60.65 | 59.89 | 60.48 | 4095186 |
2012-11-30 | 60.51 | 60.59 | 60.00 | 60.38 | 3230529 |
2012-12-03 | 60.67 | 60.72 | 59.26 | 59.43 | 2469871 |
2012-12-04 | 59.45 | 60.35 | 59.43 | 60.21 | 3004141 |
2012-12-05 | 60.40 | 62.05 | 60.31 | 61.59 | 3760621 |
2012-12-06 | 61.65 | 61.82 | 60.82 | 61.38 | 1989508 |
2012-12-07 | 61.50 | 61.88 | 61.22 | 61.51 | 1585194 |
2012-12-10 | 61.51 | 62.09 | 61.44 | 62.08 | 1835771 |
2012-12-11 | 62.32 | 62.39 | 61.29 | 61.55 | 2248825 |
2012-12-12 | 61.87 | 62.29 | 61.45 | 61.53 | 2241196 |
2012-12-13 | 61.61 | 62.23 | 61.09 | 61.24 | 1791808 |
2012-12-14 | 61.11 | 62.08 | 61.11 | 61.36 | 2226257 |
2012-12-17 | 61.77 | 62.20 | 61.28 | 61.62 | 1991816 |
2012-12-18 | 61.65 | 62.67 | 61.61 | 62.44 | 8857246 |
2012-12-19 | 62.62 | 62.75 | 62.07 | 62.15 | 2435642 |
2012-12-20 | 62.20 | 62.99 | 61.80 | 62.97 | 3173882 |
2012-12-21 | 61.95 | 62.73 | 61.95 | 62.55 | 3709601 |
2012-12-24 | 62.53 | 62.55 | 61.77 | 61.99 | 1015535 |
2012-12-26 | 62.05 | 62.42 | 61.45 | 61.60 | 1412172 |
2012-12-27 | 61.51 | 61.66 | 60.59 | 61.22 | 1935085 |
2012-12-28 | 60.71 | 61.69 | 60.66 | 61.07 | 1625564 |
2012-12-31 | 60.82 | 61.88 | 60.70 | 61.84 | 2009814 |
2013-01-02 | 63.14 | 63.79 | 62.81 | 63.29 | 2395674 |
2013-01-03 | 62.65 | 64.50 | 62.65 | 63.46 | 2516795 |
2013-01-04 | 63.81 | 65.75 | 63.77 | 65.37 | 2779833 |
2013-01-07 | 65.13 | 65.19 | 64.28 | 64.83 | 2573507 |
2013-01-08 | 64.80 | 65.28 | 63.86 | 63.99 | 2746602 |
2013-01-09 | 64.31 | 65.23 | 64.13 | 64.75 | 2143310 |
2013-01-10 | 64.50 | 64.91 | 63.98 | 64.67 | 2355964 |
2013-01-11 | 64.93 | 65.21 | 63.75 | 64.04 | 2401587 |
2013-01-14 | 65.21 | 65.65 | 64.51 | 64.87 | 2292028 |
2013-01-15 | 64.78 | 65.56 | 64.58 | 65.46 | 2316224 |
2013-01-16 | 65.24 | 65.68 | 65.00 | 65.45 | 1746237 |
2013-01-17 | 65.81 | 66.08 | 65.51 | 65.95 | 2300076 |
2013-01-18 | 65.91 | 66.74 | 65.58 | 66.70 | 2554501 |
2013-01-22 | 66.63 | 67.16 | 66.18 | 66.94 | 3003913 |
2013-01-23 | 67.01 | 68.82 | 66.50 | 68.41 | 4520743 |
2013-01-24 | 68.53 | 69.95 | 68.43 | 69.83 | 3605277 |
2013-01-25 | 70.00 | 70.00 | 69.06 | 69.69 | 2121719 |
2013-01-28 | 70.22 | 70.35 | 69.54 | 69.95 | 2442690 |
2013-01-29 | 69.75 | 71.24 | 69.75 | 70.73 | 2646394 |
2013-01-30 | 70.73 | 70.75 | 68.85 | 68.89 | 2850307 |
2013-01-31 | 68.88 | 69.49 | 68.63 | 68.87 | 3953906 |
2013-02-01 | 69.26 | 69.69 | 68.95 | 69.60 | 2908179 |
2013-02-04 | 69.60 | 69.74 | 68.59 | 68.62 | 2098697 |
2013-02-05 | 69.24 | 69.24 | 68.65 | 68.86 | 1798499 |
2013-02-06 | 68.54 | 69.65 | 68.34 | 69.15 | 5516500 |
2013-02-07 | 69.19 | 69.19 | 68.18 | 68.78 | 2231816 |
2013-02-08 | 68.85 | 69.16 | 68.60 | 69.00 | 1178078 |
2013-02-11 | 69.19 | 70.69 | 69.15 | 70.57 | 2314952 |
2013-02-12 | 70.48 | 71.65 | 70.10 | 71.64 | 2820360 |
2013-02-13 | 71.76 | 72.75 | 71.51 | 71.88 | 2022523 |
2013-02-14 | 71.52 | 72.00 | 71.19 | 71.97 | 1497613 |
2013-02-15 | 71.84 | 71.85 | 71.15 | 71.50 | 1934730 |
2013-02-19 | 71.89 | 73.26 | 71.68 | 73.20 | 2467168 |
2013-02-20 | 73.11 | 73.42 | 72.15 | 72.25 | 2386362 |
2013-02-21 | 72.25 | 72.54 | 71.40 | 71.55 | 2548883 |
2013-02-22 | 71.69 | 73.31 | 71.39 | 73.11 | 2338600 |
2013-02-25 | 73.35 | 73.50 | 71.43 | 71.44 | 2690751 |
2013-02-26 | 71.58 | 71.67 | 70.83 | 71.34 | 1879107 |
2013-02-27 | 71.33 | 73.04 | 71.16 | 72.70 | 2927140 |
2013-02-28 | 72.86 | 73.79 | 72.62 | 73.05 | 2421477 |
2013-03-01 | 72.61 | 74.10 | 72.21 | 73.75 | 3253219 |
2013-03-04 | 73.51 | 74.40 | 73.21 | 74.27 | 2431601 |
2013-03-05 | 74.50 | 75.44 | 74.33 | 75.29 | 2617386 |
2013-03-06 | 75.49 | 75.71 | 74.04 | 74.40 | 1872228 |
2013-03-07 | 74.53 | 74.54 | 73.11 | 73.39 | 2507322 |
2013-03-08 | 73.84 | 74.93 | 73.84 | 74.77 | 2204239 |
2013-03-11 | 74.60 | 75.22 | 74.54 | 75.02 | 1749395 |
2013-03-12 | 75.00 | 75.32 | 74.15 | 74.48 | 1486354 |
2013-03-13 | 74.67 | 74.81 | 73.89 | 74.30 | 1774322 |
2013-03-14 | 74.55 | 75.06 | 74.06 | 75.06 | 1414822 |
2013-03-15 | 74.84 | 75.62 | 74.54 | 75.62 | 2777077 |
2013-03-18 | 74.84 | 75.81 | 74.73 | 75.11 | 1775366 |
2013-03-19 | 75.70 | 76.05 | 74.60 | 75.45 | 1436410 |
2013-03-20 | 75.76 | 76.26 | 75.61 | 76.02 | 1710948 |
2013-03-21 | 75.64 | 76.06 | 74.75 | 74.86 | 1998285 |
2013-03-22 | 75.01 | 75.48 | 74.45 | 74.65 | 2113772 |
2013-03-25 | 75.18 | 75.36 | 74.05 | 74.38 | 2461643 |
2013-03-26 | 74.85 | 75.75 | 74.69 | 75.75 | 1474754 |
2013-03-27 | 75.18 | 76.43 | 74.82 | 76.28 | 1590132 |
2013-03-28 | 76.50 | 77.42 | 76.04 | 77.08 | 1795808 |
2013-04-01 | 76.94 | 77.00 | 76.00 | 76.12 | 1655594 |
2013-04-02 | 76.57 | 77.33 | 76.00 | 76.25 | 1578050 |
2013-04-03 | 76.36 | 76.55 | 74.82 | 75.16 | 2421237 |
2013-04-04 | 74.41 | 74.64 | 73.29 | 73.86 | 4070254 |
2013-04-05 | 72.73 | 74.80 | 72.26 | 74.52 | 3132976 |
2013-04-08 | 74.45 | 75.49 | 74.34 | 75.36 | 1638145 |
2013-04-09 | 75.40 | 75.75 | 74.35 | 74.38 | 2613391 |
2013-04-10 | 74.73 | 75.84 | 74.63 | 75.83 | 1816802 |
2013-04-11 | 75.64 | 76.53 | 75.11 | 76.19 | 2032585 |
2013-04-12 | 76.77 | 78.08 | 76.38 | 76.81 | 2193423 |
2013-04-15 | 76.28 | 76.31 | 74.08 | 74.11 | 3155288 |
2013-04-16 | 74.69 | 76.03 | 74.38 | 75.87 | 1919036 |
2013-04-17 | 75.33 | 75.33 | 73.44 | 73.71 | 2225213 |
2013-04-18 | 73.94 | 74.28 | 73.08 | 73.86 | 1824146 |
2013-04-19 | 73.88 | 74.91 | 73.36 | 74.75 | 1737191 |
2013-04-22 | 74.75 | 75.50 | 74.12 | 75.06 | 1343912 |
2013-04-23 | 75.62 | 76.34 | 75.55 | 75.84 | 1399087 |
2013-04-24 | 76.25 | 76.25 | 73.66 | 74.92 | 2799285 |
2013-04-25 | 75.00 | 76.07 | 74.95 | 75.84 | 1935241 |
2013-04-26 | 75.85 | 76.22 | 75.28 | 75.56 | 1767722 |
2013-04-29 | 75.65 | 77.21 | 75.56 | 76.60 | 1665586 |
2013-04-30 | 76.42 | 77.60 | 76.02 | 77.42 | 2710383 |
2013-05-01 | 76.85 | 76.94 | 74.91 | 75.20 | 2318971 |
2013-05-02 | 75.39 | 76.61 | 74.89 | 76.47 | 1807253 |
2013-05-03 | 77.16 | 78.79 | 77.16 | 77.81 | 2223161 |
2013-05-06 | 77.75 | 78.39 | 77.62 | 77.82 | 1315743 |
2013-05-07 | 77.83 | 78.49 | 77.56 | 78.41 | 1864948 |
2013-05-08 | 78.24 | 79.12 | 77.77 | 79.10 | 1573037 |
2013-05-09 | 79.21 | 79.34 | 78.38 | 78.59 | 1478881 |
2013-05-10 | 78.66 | 79.01 | 78.36 | 79.01 | 1409157 |
2013-05-13 | 78.75 | 78.97 | 77.98 | 78.40 | 1116486 |
2013-05-14 | 78.41 | 80.06 | 78.01 | 80.05 | 1599536 |
2013-05-15 | 79.77 | 80.46 | 79.48 | 80.36 | 1571817 |
2013-05-16 | 79.95 | 80.19 | 79.00 | 79.33 | 2071541 |
2013-05-17 | 79.40 | 80.32 | 79.05 | 80.23 | 1324403 |
2013-05-20 | 80.23 | 80.79 | 79.81 | 80.25 | 1899386 |
2013-05-21 | 80.34 | 81.00 | 79.94 | 79.98 | 1179208 |
2013-05-22 | 80.10 | 80.19 | 77.64 | 77.83 | 3883232 |
2013-05-23 | 77.00 | 77.67 | 76.20 | 77.45 | 2460466 |
2013-05-24 | 77.27 | 77.80 | 76.80 | 77.64 | 1154068 |
2013-05-28 | 78.79 | 78.97 | 77.55 | 77.61 | 2185322 |
2013-05-29 | 77.03 | 77.83 | 76.57 | 76.89 | 2353996 |
2013-05-30 | 77.16 | 78.38 | 76.98 | 77.77 | 1895155 |
2013-05-31 | 77.34 | 78.64 | 76.56 | 76.59 | 2640797 |
2013-06-03 | 77.01 | 77.29 | 75.86 | 77.07 | 2036114 |
2013-06-04 | 76.96 | 77.57 | 76.48 | 77.00 | 1769429 |
2013-06-05 | 76.61 | 76.74 | 75.38 | 75.64 | 2525970 |
2013-06-06 | 75.47 | 76.81 | 74.06 | 76.81 | 1874911 |
2013-06-07 | 77.08 | 78.36 | 77.00 | 77.41 | 2276460 |
2013-06-10 | 77.95 | 78.05 | 77.29 | 77.98 | 2254689 |
2013-06-11 | 77.34 | 77.88 | 76.46 | 76.51 | 1996532 |
2013-06-12 | 77.33 | 77.45 | 75.56 | 75.65 | 1819989 |
2013-06-13 | 75.61 | 77.07 | 75.25 | 77.00 | 1576720 |
2013-06-14 | 76.66 | 77.41 | 76.13 | 76.17 | 1924521 |
2013-06-17 | 76.55 | 76.94 | 75.93 | 76.46 | 1440926 |
2013-06-18 | 76.58 | 77.33 | 76.38 | 77.03 | 1473568 |
2013-06-19 | 77.09 | 77.38 | 75.42 | 75.45 | 2070434 |
2013-06-20 | 74.45 | 74.69 | 73.06 | 73.48 | 3997872 |
2013-06-21 | 74.05 | 74.05 | 72.33 | 72.90 | 3513425 |
2013-06-24 | 72.11 | 72.13 | 70.27 | 70.46 | 3351911 |
2013-06-25 | 71.13 | 72.59 | 70.89 | 72.50 | 2338750 |
2013-06-26 | 73.26 | 74.24 | 72.70 | 73.35 | 2342193 |
2013-06-27 | 73.92 | 74.36 | 72.99 | 73.49 | 2396470 |
2013-06-28 | 73.30 | 73.70 | 72.63 | 72.65 | 3102295 |
2013-07-01 | 72.99 | 73.40 | 72.24 | 72.61 | 2028035 |
2013-07-02 | 72.47 | 73.32 | 71.79 | 72.24 | 2012944 |
2013-07-03 | 72.06 | 72.25 | 71.51 | 71.66 | 1530041 |
2013-07-05 | 72.42 | 72.78 | 71.60 | 72.33 | 1923642 |
2013-07-08 | 72.48 | 73.31 | 72.11 | 72.86 | 1349286 |
2013-07-09 | 73.36 | 74.55 | 73.33 | 74.39 | 2070786 |
2013-07-10 | 73.94 | 74.07 | 72.73 | 73.42 | 2445487 |
2013-07-11 | 74.60 | 75.05 | 74.30 | 74.94 | 1791827 |
2013-07-12 | 74.53 | 75.52 | 74.37 | 75.20 | 1569239 |
2013-07-15 | 75.12 | 75.99 | 75.12 | 75.63 | 1189791 |
2013-07-16 | 75.68 | 76.52 | 75.36 | 76.16 | 2041473 |
2013-07-17 | 76.71 | 77.33 | 76.21 | 76.47 | 1704644 |
2013-07-18 | 76.59 | 77.76 | 76.26 | 77.64 | 1704857 |
2013-07-19 | 77.67 | 78.18 | 77.48 | 78.08 | 1670158 |
2013-07-22 | 78.13 | 78.20 | 77.06 | 77.38 | 1457907 |
2013-07-23 | 77.70 | 77.70 | 76.79 | 76.87 | 1807749 |
2013-07-24 | 74.70 | 75.98 | 72.46 | 74.66 | 6424994 |
2013-07-25 | 74.50 | 74.52 | 73.60 | 74.07 | 2469664 |
2013-07-26 | 73.89 | 74.05 | 73.19 | 73.92 | 1457712 |
2013-07-29 | 73.87 | 74.35 | 73.63 | 73.86 | 1168246 |
2013-07-30 | 74.32 | 74.50 | 73.12 | 73.55 | 1831374 |
2013-07-31 | 73.48 | 73.88 | 73.04 | 73.16 | 1831130 |
2013-08-01 | 73.96 | 76.12 | 73.95 | 76.00 | 3027429 |
2013-08-02 | 75.98 | 76.55 | 75.30 | 75.50 | 1858639 |
2013-08-05 | 75.49 | 75.64 | 74.62 | 74.82 | 1220499 |
2013-08-06 | 74.49 | 74.98 | 73.80 | 73.93 | 1511912 |
2013-08-07 | 73.80 | 74.22 | 73.37 | 74.09 | 1346565 |
2013-08-08 | 74.38 | 74.66 | 73.89 | 74.41 | 1317578 |
2013-08-09 | 74.51 | 74.51 | 73.57 | 73.98 | 1294780 |
2013-08-12 | 73.60 | 74.40 | 73.36 | 74.35 | 923133 |
2013-08-13 | 74.27 | 74.56 | 73.70 | 74.29 | 1006706 |
2013-08-14 | 73.89 | 74.12 | 73.69 | 73.77 | 1628422 |
2013-08-15 | 72.95 | 73.81 | 72.50 | 73.55 | 1634277 |
2013-08-16 | 73.59 | 74.26 | 73.35 | 74.00 | 1706241 |
2013-08-19 | 73.82 | 73.95 | 72.92 | 72.95 | 1147338 |
2013-08-20 | 73.10 | 73.55 | 72.66 | 73.02 | 1469489 |
2013-08-21 | 72.98 | 73.02 | 72.38 | 72.52 | 1785424 |
2013-08-22 | 72.67 | 73.99 | 72.55 | 73.75 | 1055909 |
2013-08-23 | 73.81 | 74.49 | 73.42 | 74.46 | 1217562 |
2013-08-26 | 74.51 | 75.00 | 74.38 | 74.65 | 1769188 |
2013-08-27 | 73.67 | 73.97 | 72.82 | 72.89 | 1515341 |
2013-08-28 | 72.82 | 73.37 | 72.17 | 73.08 | 1090890 |
2013-08-29 | 72.89 | 73.19 | 72.57 | 72.70 | 1082427 |
2013-08-30 | 72.98 | 72.98 | 71.86 | 72.16 | 1322341 |
2013-09-03 | 72.89 | 73.38 | 71.88 | 72.57 | 1283505 |
2013-09-04 | 72.64 | 74.18 | 72.64 | 73.94 | 1401271 |
2013-09-05 | 73.88 | 74.42 | 73.73 | 74.13 | 1181526 |
2013-09-06 | 74.13 | 75.33 | 73.73 | 74.39 | 1431273 |
2013-09-09 | 74.81 | 75.14 | 74.23 | 74.97 | 1181140 |
2013-09-10 | 75.51 | 76.46 | 75.51 | 76.34 | 1804962 |
2013-09-11 | 76.34 | 76.50 | 75.55 | 76.32 | 1728571 |
2013-09-12 | 76.36 | 76.40 | 75.27 | 75.40 | 872308 |
2013-09-13 | 75.40 | 75.94 | 75.27 | 75.64 | 890357 |
2013-09-16 | 76.59 | 76.92 | 76.31 | 76.44 | 2171939 |
2013-09-17 | 76.34 | 76.92 | 75.91 | 76.86 | 1381377 |
2013-09-18 | 76.91 | 78.14 | 76.49 | 77.82 | 1589461 |
2013-09-19 | 77.92 | 78.50 | 77.84 | 78.17 | 1181022 |
2013-09-20 | 78.41 | 78.82 | 77.52 | 77.72 | 1764705 |
2013-09-23 | 77.40 | 78.21 | 77.37 | 78.11 | 1496107 |
2013-09-24 | 78.05 | 78.88 | 77.43 | 78.28 | 1890792 |
2013-09-25 | 78.42 | 78.91 | 77.60 | 77.86 | 1816731 |
2013-09-26 | 77.94 | 78.40 | 77.61 | 78.30 | 1108717 |
2013-09-27 | 78.09 | 78.35 | 77.29 | 77.79 | 1072075 |
2013-09-30 | 77.03 | 77.74 | 76.89 | 77.35 | 2043348 |
2013-10-01 | 77.37 | 78.77 | 77.22 | 78.23 | 1707241 |
2013-10-02 | 77.90 | 78.54 | 77.56 | 78.52 | 1843067 |
2013-10-03 | 78.35 | 78.40 | 76.59 | 77.37 | 2258595 |
2013-10-04 | 77.11 | 77.58 | 76.40 | 77.51 | 2053651 |
2013-10-07 | 76.91 | 77.60 | 76.50 | 76.82 | 1513444 |
2013-10-08 | 76.81 | 77.04 | 76.09 | 76.27 | 2100547 |
2013-10-09 | 76.33 | 77.16 | 76.20 | 76.88 | 1665676 |
2013-10-10 | 77.75 | 79.16 | 77.74 | 78.96 | 1573126 |
2013-10-11 | 78.96 | 79.25 | 78.73 | 78.75 | 1321162 |
2013-10-14 | 78.37 | 79.10 | 78.20 | 79.06 | 1152863 |
2013-10-15 | 78.95 | 79.15 | 78.47 | 78.74 | 1785299 |
2013-10-16 | 79.09 | 79.97 | 78.56 | 79.91 | 2504458 |
2013-10-17 | 78.84 | 78.84 | 77.46 | 78.52 | 2665580 |
2013-10-18 | 79.01 | 79.99 | 78.94 | 79.89 | 2288630 |
2013-10-21 | 79.89 | 80.00 | 79.41 | 80.00 | 1373985 |
2013-10-22 | 79.66 | 80.78 | 79.66 | 80.60 | 2397566 |
2013-10-23 | 82.36 | 86.58 | 82.36 | 86.06 | 5226098 |
2013-10-24 | 84.71 | 87.93 | 84.52 | 87.87 | 3359819 |
2013-10-25 | 87.77 | 87.91 | 87.17 | 87.65 | 2289203 |
2013-10-28 | 87.76 | 88.74 | 87.50 | 88.11 | 1835110 |
2013-10-29 | 88.40 | 88.99 | 87.87 | 87.99 | 1949436 |
2013-10-30 | 87.72 | 87.86 | 86.24 | 86.52 | 2254111 |
2013-10-31 | 86.29 | 86.85 | 85.89 | 86.02 | 1804884 |
2013-11-01 | 86.40 | 87.34 | 86.25 | 87.00 | 2027423 |
2013-11-04 | 87.46 | 87.88 | 86.51 | 86.84 | 1650988 |
2013-11-05 | 86.60 | 86.94 | 86.26 | 86.43 | 1574369 |
2013-11-06 | 86.59 | 86.93 | 85.82 | 86.46 | 1840922 |
2013-11-07 | 86.91 | 87.34 | 85.23 | 85.48 | 1763619 |
2013-11-08 | 85.55 | 85.76 | 85.00 | 85.62 | 2090579 |
2013-11-11 | 85.43 | 86.86 | 85.41 | 86.36 | 1492590 |
2013-11-12 | 86.31 | 86.75 | 85.92 | 86.65 | 1511295 |
2013-11-13 | 86.22 | 87.65 | 86.03 | 87.62 | 1382558 |
2013-11-14 | 87.75 | 87.86 | 87.27 | 87.34 | 1636501 |
2013-11-15 | 87.29 | 87.62 | 86.80 | 87.15 | 1320423 |
2013-11-18 | 87.00 | 87.76 | 86.95 | 87.23 | 1018211 |
2013-11-19 | 87.27 | 87.27 | 85.98 | 86.30 | 1270697 |
2013-11-20 | 86.51 | 86.83 | 85.84 | 86.05 | 1185820 |
2013-11-21 | 86.33 | 87.11 | 85.77 | 86.82 | 1443055 |
2013-11-22 | 86.80 | 87.20 | 86.41 | 87.12 | 890326 |
2013-11-25 | 87.15 | 87.43 | 86.95 | 87.02 | 710111 |
2013-11-26 | 87.22 | 87.28 | 86.45 | 86.98 | 918475 |
2013-11-27 | 86.99 | 87.87 | 86.80 | 87.67 | 1079101 |
2013-11-29 | 87.59 | 88.42 | 87.14 | 87.69 | 907180 |
2013-12-02 | 87.70 | 88.87 | 87.40 | 88.25 | 1501203 |
2013-12-03 | 87.92 | 88.22 | 87.26 | 87.79 | 1463374 |
2013-12-04 | 87.53 | 88.20 | 86.55 | 87.19 | 2764632 |
2013-12-05 | 87.29 | 88.99 | 86.90 | 88.17 | 2381761 |
2013-12-06 | 89.04 | 89.75 | 88.75 | 89.67 | 1570417 |
2013-12-09 | 90.12 | 91.05 | 89.89 | 90.49 | 2520436 |
2013-12-10 | 90.49 | 90.96 | 89.69 | 89.78 | 1102733 |
2013-12-11 | 89.48 | 89.77 | 87.97 | 88.06 | 1681773 |
2013-12-12 | 87.74 | 88.04 | 87.36 | 87.51 | 1343923 |
2013-12-13 | 87.71 | 88.57 | 87.49 | 87.97 | 765399 |
2013-12-16 | 88.83 | 89.84 | 88.71 | 89.41 | 1408015 |
2013-12-17 | 89.35 | 89.60 | 88.90 | 89.16 | 1791781 |
2013-12-18 | 89.26 | 90.79 | 88.68 | 90.74 | 1474413 |
2013-12-19 | 90.35 | 90.53 | 89.50 | 90.51 | 1453643 |
2013-12-20 | 90.47 | 92.00 | 90.28 | 91.32 | 2850113 |
2013-12-23 | 91.97 | 92.34 | 91.64 | 91.83 | 1696254 |
2013-12-24 | 91.79 | 92.40 | 91.69 | 92.20 | 414321 |
2013-12-26 | 92.40 | 93.17 | 92.31 | 92.87 | 1054050 |
2013-12-27 | 92.96 | 93.11 | 92.11 | 92.33 | 743429 |
2013-12-30 | 92.31 | 92.70 | 91.74 | 91.96 | 855542 |
2013-12-31 | 92.10 | 93.03 | 92.05 | 92.83 | 892099 |
2014-01-02 | 92.33 | 92.59 | 91.07 | 91.31 | 1321650 |
2014-01-03 | 91.80 | 92.53 | 91.14 | 91.37 | 1016145 |
2014-01-06 | 91.49 | 92.14 | 89.95 | 90.00 | 1690194 |
2014-01-07 | 90.40 | 90.74 | 90.08 | 90.54 | 1672378 |
2014-01-08 | 90.54 | 90.63 | 89.19 | 89.91 | 1435863 |
2014-01-09 | 90.30 | 91.38 | 90.06 | 91.31 | 1451243 |
2014-01-10 | 91.00 | 91.83 | 90.77 | 91.59 | 892933 |
2014-01-13 | 91.64 | 92.04 | 89.91 | 90.19 | 1284343 |
2014-01-14 | 90.25 | 91.17 | 89.69 | 90.76 | 1421818 |
2014-01-15 | 90.83 | 91.18 | 90.41 | 91.16 | 1344339 |
2014-01-16 | 88.49 | 88.98 | 87.14 | 87.76 | 3841433 |
2014-01-17 | 87.63 | 89.88 | 87.61 | 88.99 | 2862539 |
2014-01-21 | 89.26 | 89.74 | 88.25 | 88.71 | 2420348 |
2014-01-22 | 91.54 | 94.75 | 91.31 | 92.94 | 5877234 |
2014-01-23 | 93.81 | 95.10 | 93.24 | 93.66 | 3194773 |
2014-01-24 | 92.02 | 92.14 | 89.59 | 89.61 | 3063617 |
2014-01-27 | 89.80 | 91.17 | 89.40 | 90.32 | 2963458 |
2014-01-28 | 90.24 | 92.00 | 90.11 | 91.26 | 1660032 |
2014-01-29 | 90.53 | 90.77 | 89.33 | 89.80 | 2195237 |
2014-01-30 | 90.64 | 93.27 | 90.62 | 92.76 | 2081285 |
2014-01-31 | 91.52 | 93.28 | 91.31 | 92.59 | 2540948 |
2014-02-03 | 93.13 | 93.70 | 89.46 | 89.58 | 2960759 |
2014-02-04 | 91.33 | 92.50 | 89.58 | 91.79 | 8301415 |
2014-02-05 | 91.39 | 92.12 | 89.91 | 91.76 | 3273006 |
2014-02-06 | 91.90 | 93.75 | 91.68 | 93.57 | 2505518 |
2014-02-07 | 93.70 | 94.93 | 92.80 | 94.74 | 2646943 |
2014-02-10 | 94.52 | 94.65 | 92.73 | 92.92 | 2522797 |
2014-02-11 | 93.25 | 93.76 | 92.96 | 93.11 | 2350148 |
2014-02-12 | 93.46 | 93.68 | 92.67 | 93.60 | 2371990 |
2014-02-13 | 92.57 | 92.75 | 91.96 | 92.47 | 2076387 |
2014-02-14 | 92.43 | 93.15 | 92.22 | 92.84 | 1854260 |
2014-02-18 | 92.87 | 92.88 | 90.43 | 91.40 | 3351735 |
2014-02-19 | 91.15 | 91.56 | 90.28 | 90.32 | 3099659 |
2014-02-20 | 90.48 | 91.47 | 90.13 | 91.02 | 2112138 |
2014-02-21 | 91.26 | 91.64 | 90.30 | 90.47 | 2484221 |
2014-02-24 | 90.86 | 92.05 | 90.41 | 91.27 | 2309668 |
2014-02-25 | 91.11 | 91.21 | 89.92 | 90.64 | 2150026 |
2014-02-26 | 90.75 | 91.69 | 90.43 | 90.69 | 1680614 |
2014-02-27 | 90.41 | 90.71 | 89.76 | 90.42 | 534636 |
2014-02-28 | 90.69 | 92.48 | 90.57 | 91.91 | 1923434 |
2014-03-03 | 90.96 | 92.12 | 90.90 | 91.76 | 2409154 |
2014-03-04 | 92.93 | 94.93 | 92.82 | 94.15 | 2544088 |
2014-03-05 | 94.46 | 95.25 | 93.75 | 93.99 | 2337408 |
2014-03-06 | 94.30 | 94.81 | 93.81 | 94.50 | 1647759 |
2014-03-07 | 95.06 | 95.07 | 93.95 | 94.29 | 2314497 |
2014-03-10 | 94.28 | 94.76 | 93.46 | 94.43 | 2100702 |
2014-03-11 | 94.43 | 95.99 | 93.76 | 95.75 | 2883674 |
2014-03-12 | 95.43 | 96.50 | 94.89 | 96.09 | 2037918 |
2014-03-13 | 96.50 | 96.90 | 94.90 | 95.24 | 2058151 |
2014-03-14 | 95.14 | 95.32 | 94.02 | 94.53 | 2058612 |
2014-03-17 | 94.97 | 96.51 | 94.92 | 95.83 | 1277329 |
2014-03-18 | 96.06 | 96.89 | 95.76 | 96.66 | 1531705 |
2014-03-19 | 96.97 | 97.89 | 96.83 | 97.30 | 2948211 |
2014-03-20 | 96.95 | 97.12 | 96.21 | 96.98 | 1499514 |
2014-03-21 | 97.82 | 97.91 | 96.35 | 96.47 | 2904510 |
2014-03-24 | 96.87 | 97.15 | 95.61 | 96.55 | 2004562 |
2014-03-25 | 97.34 | 98.03 | 97.14 | 97.38 | 1978364 |
2014-03-26 | 97.64 | 98.09 | 96.02 | 96.04 | 1441241 |
2014-03-27 | 95.91 | 96.35 | 95.18 | 95.26 | 1315954 |
2014-03-28 | 95.69 | 96.85 | 95.43 | 96.35 | 1168875 |
2014-03-31 | 96.82 | 97.63 | 96.49 | 97.17 | 1524338 |
2014-04-01 | 97.50 | 98.10 | 96.76 | 98.08 | 1202490 |
2014-04-02 | 97.88 | 98.01 | 97.18 | 97.68 | 1957657 |
2014-04-03 | 96.84 | 97.58 | 96.08 | 97.47 | 1382307 |
2014-04-04 | 98.06 | 98.12 | 96.46 | 96.64 | 1359391 |
2014-04-07 | 95.96 | 97.09 | 95.71 | 95.88 | 1509262 |
2014-04-08 | 95.48 | 96.06 | 95.07 | 95.27 | 1420077 |
2014-04-09 | 95.72 | 96.31 | 95.52 | 96.28 | 1463496 |
2014-04-10 | 96.16 | 96.42 | 94.48 | 94.50 | 1507029 |
2014-04-11 | 93.86 | 94.01 | 92.69 | 93.15 | 2575840 |
2014-04-14 | 93.90 | 94.04 | 93.01 | 93.80 | 1875909 |
2014-04-15 | 93.87 | 95.49 | 93.33 | 94.49 | 3036297 |
2014-04-16 | 94.21 | 95.31 | 91.91 | 95.25 | 2455967 |
2014-04-17 | 95.57 | 96.59 | 95.08 | 96.27 | 1292081 |
2014-04-21 | 96.24 | 97.15 | 96.06 | 96.89 | 1205190 |
2014-04-22 | 96.97 | 97.48 | 96.37 | 96.92 | 1655031 |
2014-04-23 | 94.97 | 95.81 | 93.25 | 95.01 | 3488335 |
2014-04-24 | 95.27 | 95.60 | 94.33 | 95.11 | 1452304 |
2014-04-25 | 95.11 | 95.11 | 93.64 | 94.03 | 1471979 |
2014-04-28 | 94.23 | 94.63 | 93.19 | 94.25 | 1664053 |
2014-04-29 | 94.45 | 94.86 | 93.76 | 94.71 | 1257486 |
2014-04-30 | 94.26 | 94.67 | 93.79 | 94.53 | 1299866 |
2014-05-01 | 94.38 | 94.67 | 93.45 | 93.58 | 1342336 |
2014-05-02 | 93.68 | 93.96 | 93.24 | 93.57 | 1316603 |
2014-05-05 | 93.29 | 93.77 | 92.69 | 93.64 | 1109036 |
2014-05-06 | 93.38 | 94.60 | 93.18 | 93.75 | 2135818 |
2014-05-07 | 94.00 | 95.19 | 93.80 | 94.96 | 1152118 |
2014-05-08 | 94.93 | 96.00 | 94.93 | 95.50 | 1229860 |
2014-05-09 | 95.61 | 95.74 | 95.01 | 95.30 | 1113912 |
2014-05-12 | 95.96 | 96.85 | 95.78 | 96.76 | 1037597 |
2014-05-13 | 97.07 | 97.98 | 96.88 | 97.58 | 1345964 |
2014-05-14 | 97.58 | 97.74 | 96.69 | 97.42 | 1031385 |
2014-05-15 | 97.12 | 97.12 | 95.57 | 96.43 | 1294852 |
2014-05-16 | 96.52 | 97.38 | 96.37 | 97.34 | 968712 |
2014-05-19 | 97.18 | 97.90 | 96.90 | 97.77 | 953574 |
2014-05-20 | 97.80 | 98.57 | 97.52 | 97.87 | 1500159 |
2014-05-21 | 98.00 | 99.02 | 97.93 | 98.83 | 1009002 |
2014-05-22 | 98.85 | 99.44 | 98.34 | 99.04 | 998145 |
2014-05-23 | 99.26 | 100.13 | 99.16 | 99.20 | 2112891 |
2014-05-27 | 99.84 | 100.00 | 99.58 | 99.81 | 1055165 |
2014-05-28 | 99.90 | 100.75 | 99.75 | 100.14 | 1024077 |
2014-05-29 | 100.48 | 101.08 | 100.27 | 101.04 | 934575 |
2014-05-30 | 100.81 | 101.33 | 100.41 | 100.75 | 1472163 |
2014-06-02 | 101.06 | 101.53 | 100.42 | 100.58 | 1215860 |
2014-06-03 | 99.63 | 100.07 | 98.54 | 98.88 | 2007917 |
2014-06-04 | 98.81 | 99.42 | 98.71 | 99.18 | 1192310 |
2014-06-05 | 99.32 | 100.58 | 99.29 | 100.49 | 1562668 |
2014-06-06 | 100.62 | 101.94 | 100.42 | 101.76 | 1132396 |
2014-06-09 | 101.76 | 102.89 | 101.70 | 102.40 | 1333390 |
2014-06-10 | 102.93 | 103.05 | 101.24 | 101.92 | 1121282 |
2014-06-11 | 101.60 | 102.17 | 101.38 | 101.75 | 902740 |
2014-06-12 | 101.54 | 101.56 | 100.00 | 100.20 | 1121311 |
2014-06-13 | 100.52 | 101.32 | 100.43 | 101.16 | 981657 |
2014-06-16 | 101.10 | 102.08 | 100.73 | 101.56 | 1391730 |
2014-06-17 | 101.32 | 101.81 | 100.76 | 101.50 | 1124906 |
2014-06-18 | 101.68 | 102.89 | 101.52 | 102.82 | 1345910 |
2014-06-19 | 102.72 | 103.38 | 102.40 | 103.16 | 1068014 |
2014-06-20 | 103.45 | 104.49 | 103.19 | 104.41 | 1633335 |
2014-06-23 | 104.27 | 104.63 | 103.07 | 103.35 | 1228888 |
2014-06-24 | 103.15 | 103.63 | 102.09 | 102.13 | 1150485 |
2014-06-25 | 102.18 | 102.75 | 101.70 | 102.30 | 1365909 |
2014-06-26 | 102.39 | 102.47 | 101.16 | 101.64 | 2002297 |
2014-06-27 | 101.17 | 101.97 | 101.02 | 101.65 | 2032198 |
2014-06-30 | 102.67 | 104.58 | 102.27 | 103.03 | 1853656 |
2014-07-01 | 103.21 | 103.75 | 102.47 | 102.55 | 1829603 |
2014-07-02 | 103.08 | 103.63 | 102.31 | 103.56 | 1664265 |
2014-07-03 | 103.82 | 104.29 | 103.48 | 103.84 | 782536 |
2014-07-07 | 103.58 | 103.84 | 103.01 | 103.23 | 1191142 |
2014-07-08 | 103.18 | 103.49 | 102.26 | 102.69 | 1393778 |
2014-07-09 | 103.28 | 103.83 | 102.83 | 103.40 | 963013 |
2014-07-10 | 102.25 | 102.72 | 101.83 | 102.41 | 1365426 |
2014-07-11 | 102.45 | 104.06 | 102.30 | 103.95 | 1356034 |
2014-07-14 | 104.22 | 105.05 | 104.22 | 104.43 | 1032245 |
2014-07-15 | 104.07 | 105.11 | 104.07 | 104.35 | 2011111 |
2014-07-16 | 104.49 | 105.37 | 103.97 | 105.30 | 1122893 |
2014-07-17 | 104.51 | 105.47 | 104.33 | 104.38 | 1479510 |
2014-07-18 | 104.66 | 106.22 | 104.63 | 106.18 | 1152892 |
2014-07-21 | 105.72 | 106.37 | 105.52 | 106.22 | 1148520 |
2014-07-22 | 106.97 | 107.81 | 106.40 | 107.61 | 1696067 |
2014-07-23 | 108.42 | 108.84 | 106.05 | 106.84 | 1922363 |
2014-07-24 | 107.19 | 108.30 | 106.88 | 107.78 | 1673345 |
2014-07-25 | 107.63 | 107.89 | 107.12 | 107.50 | 989101 |
2014-07-28 | 107.03 | 107.40 | 105.02 | 105.33 | 1650813 |
2014-07-29 | 105.25 | 105.40 | 103.44 | 103.46 | 1879767 |
2014-07-30 | 103.52 | 104.05 | 103.18 | 103.65 | 1663430 |
2014-07-31 | 103.46 | 103.46 | 101.55 | 101.66 | 1341769 |
2014-08-01 | 101.54 | 102.02 | 100.15 | 101.20 | 1581057 |
2014-08-04 | 101.21 | 101.42 | 99.86 | 101.37 | 2143158 |
2014-08-05 | 100.63 | 101.92 | 100.46 | 100.69 | 1741717 |
2014-08-06 | 99.98 | 100.85 | 99.63 | 100.09 | 1662773 |
2014-08-07 | 100.08 | 101.10 | 99.76 | 100.00 | 1764278 |
2014-08-08 | 100.09 | 101.44 | 99.82 | 101.37 | 1720816 |
2014-08-11 | 101.51 | 103.42 | 101.40 | 102.84 | 1467875 |
2014-08-12 | 102.28 | 103.04 | 102.01 | 102.45 | 1053521 |
2014-08-13 | 102.49 | 103.37 | 102.49 | 103.23 | 902957 |
2014-08-14 | 103.29 | 104.08 | 103.20 | 103.97 | 914218 |
2014-08-15 | 104.45 | 104.68 | 103.53 | 104.49 | 1178176 |
2014-08-18 | 105.45 | 106.14 | 105.01 | 106.03 | 1358146 |
2014-08-19 | 106.17 | 106.59 | 105.80 | 106.08 | 1103032 |
2014-08-20 | 106.11 | 106.92 | 105.98 | 106.36 | 2115624 |
2014-08-21 | 106.57 | 106.62 | 104.22 | 105.18 | 2992173 |
2014-08-22 | 105.11 | 105.88 | 105.04 | 105.48 | 1155407 |
2014-08-25 | 105.95 | 106.08 | 105.38 | 105.55 | 592893 |
2014-08-26 | 105.88 | 106.06 | 105.51 | 105.53 | 916554 |
2014-08-27 | 106.14 | 106.93 | 106.00 | 106.82 | 1238638 |
2014-08-28 | 106.33 | 106.77 | 106.11 | 106.58 | 815902 |
2014-08-29 | 106.80 | 107.00 | 106.29 | 107.00 | 699298 |
2014-09-02 | 107.00 | 107.87 | 106.64 | 107.01 | 1317100 |
2014-09-03 | 107.34 | 108.49 | 107.34 | 107.96 | 1267709 |
2014-09-04 | 106.60 | 109.22 | 106.60 | 108.56 | 1731695 |
2014-09-05 | 108.67 | 109.61 | 108.30 | 109.55 | 1808319 |
2014-09-08 | 109.41 | 109.70 | 108.17 | 108.64 | 1364951 |
2014-09-09 | 108.64 | 109.20 | 108.12 | 108.78 | 1240145 |
2014-09-10 | 108.87 | 109.13 | 107.75 | 107.99 | 1485425 |
2014-09-11 | 107.70 | 108.65 | 107.54 | 108.64 | 888599 |
2014-09-12 | 108.74 | 108.92 | 107.56 | 107.89 | 867268 |
2014-09-15 | 108.07 | 108.39 | 107.32 | 108.17 | 889244 |
2014-09-16 | 108.13 | 109.26 | 107.54 | 109.17 | 1550538 |
2014-09-17 | 109.47 | 112.58 | 109.47 | 111.77 | 2894917 |
2014-09-18 | 111.84 | 112.44 | 111.66 | 112.15 | 1255521 |
2014-09-19 | 112.70 | 112.95 | 111.94 | 112.00 | 1668717 |
2014-09-22 | 112.09 | 112.61 | 110.95 | 111.00 | 1496001 |
2014-09-23 | 110.87 | 110.95 | 110.00 | 110.06 | 956920 |
2014-09-24 | 110.31 | 111.61 | 110.10 | 111.45 | 1226480 |
2014-09-25 | 111.08 | 111.08 | 109.39 | 109.80 | 1259446 |
2014-09-26 | 109.96 | 111.72 | 109.80 | 111.31 | 1151745 |
2014-09-29 | 110.35 | 111.53 | 109.83 | 111.42 | 956800 |
2014-09-30 | 111.45 | 113.41 | 111.21 | 111.60 | 2342287 |
2014-10-01 | 110.86 | 110.97 | 108.17 | 108.65 | 2396549 |
2014-10-02 | 109.26 | 110.35 | 108.80 | 110.12 | 2037241 |
2014-10-03 | 110.65 | 112.60 | 110.65 | 112.47 | 2077557 |
2014-10-06 | 112.93 | 113.50 | 111.05 | 111.11 | 1802910 |
2014-10-07 | 110.40 | 110.50 | 108.18 | 108.25 | 2112206 |
2014-10-08 | 108.23 | 109.25 | 106.23 | 109.15 | 2322338 |
2014-10-09 | 108.58 | 108.90 | 105.14 | 105.43 | 2500216 |
2014-10-10 | 105.49 | 105.49 | 101.80 | 102.36 | 2683138 |
2014-10-13 | 106.33 | 111.25 | 102.81 | 103.21 | 5191321 |
2014-10-14 | 104.01 | 106.21 | 103.68 | 104.45 | 2164315 |
2014-10-15 | 103.05 | 105.70 | 101.80 | 105.20 | 2732533 |
2014-10-16 | 102.55 | 106.12 | 102.29 | 104.80 | 2743947 |
2014-10-17 | 105.99 | 107.21 | 105.81 | 106.54 | 1832701 |
2014-10-20 | 105.66 | 107.23 | 105.18 | 107.07 | 2054354 |
2014-10-21 | 108.40 | 109.86 | 108.21 | 109.85 | 2320719 |
2014-10-22 | 106.51 | 109.69 | 106.31 | 106.50 | 4253103 |
2014-10-23 | 107.76 | 108.74 | 107.00 | 107.87 | 2711235 |
2014-10-24 | 108.12 | 109.44 | 107.66 | 109.39 | 1496776 |
2014-10-27 | 109.07 | 109.84 | 108.45 | 109.36 | 1243261 |
2014-10-28 | 109.79 | 111.38 | 109.79 | 111.30 | 1596091 |
2014-10-29 | 111.42 | 111.97 | 109.41 | 110.68 | 1515754 |
2014-10-30 | 109.91 | 110.39 | 109.08 | 109.54 | 2304714 |
2014-10-31 | 111.28 | 111.42 | 109.76 | 110.64 | 3024747 |
2014-11-03 | 110.50 | 110.95 | 108.55 | 109.41 | 2623617 |
2014-11-04 | 109.43 | 110.10 | 108.47 | 108.79 | 2677791 |
2014-11-05 | 108.22 | 110.31 | 108.13 | 109.79 | 1765382 |
2014-11-06 | 110.31 | 111.15 | 109.50 | 110.72 | 1699724 |
2014-11-07 | 113.93 | 114.40 | 111.93 | 112.86 | 2252077 |
2014-11-10 | 114.75 | 116.60 | 114.66 | 116.60 | 2620274 |
2014-11-11 | 116.56 | 116.98 | 115.72 | 116.63 | 1744676 |
2014-11-12 | 115.84 | 117.26 | 115.79 | 116.66 | 2025324 |
2014-11-13 | 116.87 | 116.88 | 115.25 | 116.73 | 409616 |
2014-11-14 | 115.48 | 116.51 | 115.29 | 116.03 | 1028347 |
2014-11-17 | 115.28 | 116.22 | 114.85 | 115.83 | 1236107 |
2014-11-18 | 115.78 | 116.41 | 114.84 | 115.38 | 1055356 |
2014-11-19 | 115.06 | 115.59 | 114.43 | 115.17 | 1151829 |
2014-11-20 | 114.55 | 115.44 | 114.53 | 115.38 | 875759 |
2014-11-21 | 116.17 | 116.17 | 114.68 | 115.36 | 1700698 |
2014-11-24 | 115.70 | 116.92 | 115.60 | 116.35 | 960299 |
2014-11-25 | 116.62 | 117.64 | 116.53 | 117.13 | 1168555 |
2014-11-26 | 117.03 | 117.31 | 116.59 | 117.20 | 716534 |
2014-11-28 | 116.79 | 116.84 | 111.36 | 111.64 | 2390539 |
2014-12-01 | 111.08 | 111.08 | 104.48 | 106.36 | 5433390 |
2014-12-02 | 106.47 | 109.37 | 105.83 | 109.30 | 3604627 |
2014-12-03 | 109.65 | 111.93 | 109.62 | 111.89 | 2570585 |
2014-12-04 | 110.50 | 111.04 | 106.98 | 107.30 | 3496706 |
2014-12-05 | 108.17 | 108.87 | 106.73 | 107.07 | 2943969 |
2014-12-08 | 106.49 | 106.49 | 102.83 | 103.40 | 2849292 |
2014-12-09 | 102.15 | 104.11 | 101.43 | 104.08 | 2312886 |
2014-12-10 | 103.52 | 103.69 | 101.02 | 101.28 | 2427365 |
2014-12-11 | 102.39 | 103.79 | 101.15 | 102.63 | 2511847 |
2014-12-12 | 102.10 | 104.07 | 101.54 | 101.55 | 2980059 |
2014-12-15 | 102.16 | 103.07 | 101.36 | 101.67 | 2538577 |
2014-12-16 | 101.25 | 104.45 | 101.06 | 102.33 | 2335932 |
2014-12-17 | 102.49 | 105.59 | 101.45 | 105.25 | 3251431 |
2014-12-18 | 106.78 | 109.00 | 106.67 | 108.98 | 3755740 |
2014-12-19 | 109.18 | 109.60 | 108.09 | 109.05 | 3011098 |
2014-12-22 | 109.42 | 110.32 | 108.20 | 110.02 | 1796400 |
2014-12-23 | 110.53 | 111.56 | 110.18 | 111.20 | 1286633 |
2014-12-24 | 111.50 | 111.80 | 110.61 | 111.41 | 756299 |
2014-12-26 | 111.56 | 112.06 | 111.02 | 111.54 | 918274 |
2014-12-29 | 110.83 | 112.06 | 110.47 | 111.79 | 954402 |
2014-12-30 | 111.37 | 112.22 | 110.40 | 110.82 | 993222 |
2014-12-31 | 111.23 | 111.23 | 109.41 | 109.61 | 1048452 |
2015-01-02 | 110.70 | 111.06 | 107.91 | 109.15 | 1427015 |
2015-01-05 | 108.71 | 108.89 | 106.25 | 106.39 | 2801147 |
2015-01-06 | 105.57 | 105.87 | 102.54 | 103.00 | 4236308 |
2015-01-07 | 103.70 | 104.23 | 102.01 | 103.00 | 3746742 |
2015-01-08 | 103.71 | 104.92 | 102.92 | 103.99 | 3064419 |
2015-01-09 | 103.88 | 104.70 | 102.62 | 103.17 | 2909896 |
2015-01-12 | 102.21 | 102.69 | 101.02 | 101.97 | 3320404 |
2015-01-13 | 103.24 | 103.79 | 100.13 | 101.49 | 2914188 |
2015-01-14 | 99.82 | 101.52 | 99.80 | 101.07 | 3238483 |
2015-01-15 | 101.81 | 103.07 | 101.30 | 101.84 | 2609095 |
2015-01-16 | 101.79 | 103.67 | 101.79 | 103.58 | 2511975 |
2015-01-20 | 104.00 | 104.34 | 102.78 | 103.45 | 2001187 |
2015-01-21 | 103.19 | 104.98 | 102.60 | 104.35 | 1272352 |
2015-01-22 | 105.45 | 106.55 | 105.11 | 106.09 | 1474116 |
2015-01-23 | 106.13 | 106.13 | 104.75 | 104.78 | 1925481 |
2015-01-26 | 102.24 | 107.28 | 101.46 | 106.11 | 2763922 |
2015-01-27 | 104.88 | 105.06 | 103.39 | 104.19 | 2110407 |
2015-01-28 | 105.04 | 105.23 | 102.91 | 103.00 | 2040480 |
2015-01-29 | 102.88 | 104.02 | 101.96 | 103.79 | 1897872 |
2015-01-30 | 102.66 | 103.37 | 101.92 | 101.97 | 2527110 |
2015-02-02 | 102.20 | 104.06 | 102.09 | 104.03 | 2113560 |
2015-02-03 | 105.25 | 107.38 | 104.64 | 107.27 | 2753936 |
2015-02-04 | 105.99 | 106.96 | 105.69 | 106.35 | 2845673 |
2015-02-05 | 106.64 | 108.17 | 106.54 | 107.85 | 2651512 |
2015-02-06 | 108.17 | 108.49 | 107.34 | 107.79 | 2818160 |
2015-02-09 | 107.64 | 108.47 | 107.31 | 107.99 | 2333807 |
2015-02-10 | 108.35 | 108.88 | 107.67 | 108.60 | 1644259 |
2015-02-11 | 108.25 | 109.50 | 108.09 | 109.11 | 1377131 |
2015-02-12 | 109.37 | 110.16 | 109.29 | 110.08 | 1242454 |
2015-02-13 | 110.17 | 110.89 | 109.50 | 109.91 | 1576045 |
2015-02-17 | 109.40 | 110.75 | 109.24 | 110.67 | 1652134 |
2015-02-18 | 110.21 | 111.23 | 110.12 | 111.21 | 1654771 |
2015-02-19 | 110.77 | 112.05 | 110.54 | 111.59 | 1836191 |
2015-02-20 | 111.28 | 111.92 | 110.68 | 111.73 | 1500823 |
2015-02-23 | 111.03 | 111.15 | 110.42 | 110.93 | 1598989 |
2015-02-24 | 110.91 | 111.31 | 110.69 | 110.87 | 1253794 |
2015-02-25 | 111.36 | 111.64 | 110.58 | 110.84 | 1133651 |
2015-02-26 | 110.80 | 111.12 | 109.71 | 109.95 | 2955779 |
2015-02-27 | 110.23 | 110.29 | 108.94 | 109.16 | 2512009 |
2015-03-02 | 109.61 | 110.25 | 109.36 | 110.25 | 2227114 |
2015-03-03 | 108.96 | 109.28 | 107.90 | 108.37 | 3251594 |
2015-03-04 | 107.75 | 109.14 | 107.49 | 108.94 | 2330375 |
2015-03-05 | 109.30 | 109.35 | 108.52 | 109.16 | 1917336 |
2015-03-06 | 108.13 | 109.00 | 107.84 | 108.21 | 1698024 |
2015-03-09 | 107.88 | 109.06 | 107.83 | 109.03 | 1881743 |
2015-03-10 | 108.00 | 108.38 | 107.39 | 107.58 | 2342590 |
2015-03-11 | 107.76 | 108.72 | 107.74 | 108.22 | 2132637 |
2015-03-12 | 108.45 | 109.39 | 108.45 | 109.23 | 1283978 |
2015-03-13 | 109.00 | 109.20 | 108.14 | 108.65 | 1233024 |
2015-03-16 | 108.86 | 110.95 | 108.86 | 110.58 | 1428679 |
2015-03-17 | 110.00 | 110.44 | 109.72 | 109.88 | 1323933 |
2015-03-18 | 109.49 | 111.45 | 108.80 | 111.13 | 1320602 |
2015-03-19 | 110.80 | 111.06 | 109.42 | 110.31 | 1405968 |
2015-03-20 | 110.61 | 111.76 | 110.43 | 110.43 | 3114946 |
2015-03-23 | 109.48 | 109.79 | 106.55 | 106.56 | 3277894 |
2015-03-24 | 106.33 | 107.01 | 105.84 | 106.07 | 1798600 |
2015-03-25 | 106.32 | 106.33 | 103.93 | 104.05 | 2637337 |
2015-03-26 | 101.97 | 104.35 | 101.96 | 103.91 | 3044139 |
2015-03-27 | 103.45 | 103.74 | 102.77 | 103.62 | 2597104 |
2015-03-30 | 104.00 | 104.47 | 103.53 | 104.00 | 1402556 |
2015-03-31 | 103.48 | 103.93 | 102.82 | 102.92 | 1998500 |
2015-04-01 | 102.65 | 103.42 | 102.08 | 102.96 | 1640604 |
2015-04-02 | 103.40 | 104.79 | 102.88 | 104.15 | 2187070 |
2015-04-06 | 103.51 | 104.76 | 103.40 | 104.43 | 2575243 |
2015-04-07 | 104.57 | 104.84 | 103.82 | 104.46 | 2579659 |
2015-04-08 | 104.51 | 104.69 | 103.67 | 104.32 | 1863105 |
2015-04-09 | 104.29 | 105.83 | 104.09 | 105.77 | 1403615 |
2015-04-10 | 106.25 | 106.73 | 105.85 | 106.35 | 1293752 |
2015-04-13 | 105.78 | 106.24 | 104.75 | 104.87 | 2049313 |
2015-04-14 | 98.99 | 100.60 | 97.81 | 100.49 | 8715514 |
2015-04-15 | 100.87 | 101.30 | 99.79 | 100.74 | 3637768 |
2015-04-16 | 100.61 | 100.61 | 99.85 | 100.27 | 2367681 |
2015-04-17 | 99.40 | 100.80 | 99.30 | 100.65 | 2682572 |
2015-04-20 | 101.00 | 103.76 | 100.86 | 103.04 | 3086801 |
2015-04-21 | 103.94 | 103.94 | 100.22 | 102.41 | 2708396 |
2015-04-22 | 102.21 | 105.19 | 102.21 | 104.97 | 2584120 |
2015-04-23 | 104.48 | 107.31 | 104.30 | 106.21 | 2373894 |
2015-04-24 | 106.20 | 106.50 | 104.43 | 105.29 | 1753902 |
2015-04-27 | 105.52 | 105.62 | 104.40 | 104.50 | 1798282 |
2015-04-28 | 104.35 | 104.69 | 103.76 | 104.37 | 1978616 |
2015-04-29 | 104.32 | 104.46 | 102.11 | 103.18 | 1951684 |
2015-04-30 | 102.16 | 102.52 | 100.55 | 100.85 | 3540453 |
2015-05-01 | 101.54 | 103.21 | 101.43 | 103.21 | 2352345 |
2015-05-04 | 103.65 | 104.58 | 103.17 | 103.79 | 2749188 |
2015-05-05 | 103.69 | 104.28 | 100.52 | 100.59 | 2021075 |
2015-05-06 | 100.33 | 100.73 | 98.97 | 100.11 | 2911917 |
2015-05-07 | 99.93 | 101.53 | 99.78 | 100.98 | 1212382 |
2015-05-08 | 101.87 | 102.18 | 100.56 | 100.63 | 2405503 |
2015-05-11 | 100.35 | 101.31 | 100.16 | 100.16 | 1620655 |
2015-05-12 | 99.56 | 99.75 | 98.94 | 99.04 | 3066803 |
2015-05-13 | 98.91 | 99.84 | 97.27 | 97.72 | 2935271 |
2015-05-14 | 96.80 | 97.71 | 96.04 | 96.71 | 3079621 |
2015-05-15 | 97.07 | 97.72 | 96.63 | 97.56 | 1941380 |
2015-05-18 | 97.44 | 98.17 | 97.20 | 97.97 | 1647945 |
2015-05-19 | 97.85 | 98.25 | 97.07 | 97.28 | 1287484 |
2015-05-20 | 96.40 | 96.94 | 95.73 | 96.06 | 1559449 |
2015-05-21 | 96.06 | 98.12 | 96.00 | 97.11 | 2503791 |
2015-05-22 | 96.86 | 97.29 | 95.51 | 95.53 | 1988288 |
2015-05-26 | 95.56 | 95.95 | 94.33 | 94.57 | 1740693 |
2015-05-27 | 95.08 | 95.23 | 94.24 | 94.83 | 1582557 |
2015-05-28 | 94.50 | 94.55 | 92.80 | 93.71 | 2114919 |
2015-05-29 | 93.48 | 93.51 | 91.85 | 92.00 | 2521198 |
2015-06-01 | 92.48 | 93.06 | 91.85 | 92.76 | 1598560 |
2015-06-02 | 92.54 | 93.81 | 92.28 | 92.70 | 1777134 |
2015-06-03 | 92.65 | 93.58 | 92.03 | 92.50 | 1568133 |
2015-06-04 | 92.01 | 93.06 | 91.59 | 91.96 | 2135730 |
2015-06-05 | 92.25 | 92.74 | 91.86 | 92.51 | 1625432 |
2015-06-08 | 92.27 | 92.41 | 90.98 | 91.06 | 1480177 |
2015-06-09 | 91.00 | 91.25 | 90.39 | 90.44 | 1473179 |
2015-06-10 | 91.00 | 91.00 | 89.73 | 90.54 | 1981104 |
2015-06-11 | 90.82 | 92.79 | 90.42 | 92.53 | 2996745 |
2015-06-12 | 91.89 | 92.84 | 91.37 | 91.70 | 1965685 |
2015-06-15 | 91.24 | 91.91 | 90.89 | 91.36 | 1331505 |
2015-06-16 | 91.22 | 91.99 | 91.17 | 91.36 | 1132953 |
2015-06-17 | 91.42 | 91.84 | 91.00 | 91.70 | 1439178 |
2015-06-18 | 91.95 | 93.24 | 91.83 | 92.96 | 1743513 |
2015-06-19 | 92.67 | 93.12 | 92.07 | 92.32 | 2141191 |
2015-06-22 | 92.67 | 93.30 | 92.39 | 92.81 | 1575628 |
2015-06-23 | 92.72 | 93.09 | 92.25 | 92.31 | 1546803 |
2015-06-24 | 91.96 | 92.32 | 89.99 | 90.03 | 2117447 |
2015-06-25 | 90.33 | 90.62 | 88.74 | 88.76 | 1945396 |
2015-06-26 | 89.09 | 89.63 | 88.51 | 88.87 | 2984684 |
2015-06-29 | 88.20 | 88.67 | 86.94 | 86.98 | 1722579 |
2015-06-30 | 87.37 | 87.89 | 86.74 | 87.36 | 2404007 |
2015-07-01 | 87.88 | 88.13 | 87.63 | 88.10 | 2323744 |
2015-07-02 | 88.31 | 88.65 | 87.72 | 87.83 | 2216954 |
2015-07-06 | 87.23 | 87.98 | 86.44 | 86.94 | 1466361 |
2015-07-07 | 86.90 | 88.21 | 86.12 | 87.82 | 2098057 |
2015-07-08 | 86.97 | 87.49 | 85.17 | 85.40 | 1986125 |
2015-07-09 | 86.24 | 86.81 | 85.61 | 85.62 | 1838109 |
2015-07-10 | 86.58 | 86.69 | 85.91 | 86.35 | 1627609 |
2015-07-13 | 86.95 | 87.21 | 86.17 | 86.46 | 1781516 |
2015-07-14 | 86.27 | 87.17 | 85.81 | 86.72 | 3043041 |
2015-07-15 | 87.10 | 87.98 | 86.82 | 86.96 | 2807848 |
2015-07-16 | 86.90 | 87.68 | 85.48 | 85.60 | 1727843 |
2015-07-17 | 85.60 | 86.83 | 85.60 | 85.94 | 1907113 |
2015-07-20 | 86.17 | 86.63 | 85.76 | 86.09 | 1270976 |
2015-07-21 | 86.10 | 86.97 | 85.59 | 85.92 | 1522266 |
2015-07-22 | 85.93 | 86.45 | 85.04 | 85.37 | 1238267 |
2015-07-23 | 85.17 | 85.17 | 83.13 | 83.48 | 1943117 |
2015-07-24 | 83.48 | 84.14 | 82.60 | 82.96 | 2048432 |
2015-07-27 | 82.31 | 84.67 | 82.31 | 82.80 | 2039592 |
2015-07-28 | 83.00 | 85.06 | 83.00 | 84.92 | 2041754 |
2015-07-29 | 84.86 | 86.04 | 84.48 | 85.97 | 2021949 |
2015-07-30 | 85.58 | 86.11 | 85.51 | 85.80 | 2107326 |
2015-07-31 | 85.46 | 85.91 | 84.12 | 84.33 | 2610322 |
2015-08-03 | 84.27 | 84.53 | 82.68 | 83.01 | 2438592 |
2015-08-04 | 82.75 | 83.57 | 82.48 | 83.18 | 6077481 |
2015-08-05 | 83.15 | 84.02 | 82.48 | 82.58 | 2912426 |
2015-08-06 | 82.48 | 82.66 | 80.93 | 81.60 | 2905819 |
2015-08-07 | 81.45 | 81.85 | 80.88 | 81.11 | 2541271 |
2015-08-10 | 81.74 | 82.96 | 80.94 | 82.62 | 2711852 |
2015-08-11 | 81.79 | 81.96 | 80.47 | 80.98 | 1698271 |
2015-08-12 | 80.46 | 81.68 | 79.93 | 81.34 | 1701571 |
2015-08-13 | 81.28 | 81.52 | 80.85 | 81.02 | 1136582 |
2015-08-14 | 80.74 | 82.13 | 80.72 | 81.74 | 1464658 |
2015-08-17 | 81.48 | 82.21 | 80.92 | 82.15 | 1420838 |
2015-08-18 | 82.16 | 82.48 | 81.89 | 82.35 | 1513500 |
2015-08-19 | 81.69 | 82.10 | 81.17 | 81.50 | 1531141 |
2015-08-20 | 80.68 | 80.84 | 79.74 | 79.95 | 2316581 |
2015-08-21 | 79.29 | 79.94 | 77.98 | 77.98 | 3243463 |
2015-08-24 | 72.83 | 77.29 | 72.10 | 74.74 | 3598950 |
2015-08-25 | 77.06 | 77.06 | 72.40 | 72.44 | 2551490 |
2015-08-26 | 74.17 | 74.50 | 72.66 | 74.12 | 2860417 |
2015-08-27 | 75.24 | 77.93 | 74.99 | 77.92 | 3186878 |
2015-08-28 | 77.54 | 80.05 | 77.53 | 79.20 | 3264440 |
2015-08-31 | 78.79 | 78.83 | 77.71 | 77.91 | 1773006 |
2015-09-01 | 76.23 | 76.88 | 75.36 | 75.71 | 2034257 |
2015-09-02 | 76.68 | 76.86 | 75.59 | 76.54 | 2846732 |
2015-09-03 | 77.02 | 78.00 | 76.58 | 77.16 | 1568240 |
2015-09-04 | 76.20 | 77.04 | 75.85 | 76.53 | 1914049 |
2015-09-08 | 78.04 | 78.72 | 77.77 | 78.69 | 1822386 |
2015-09-09 | 79.32 | 80.00 | 78.58 | 78.94 | 3485552 |
2015-09-10 | 78.99 | 79.30 | 78.01 | 79.04 | 3590060 |
2015-09-11 | 79.48 | 80.31 | 78.86 | 79.17 | 2557271 |
2015-09-14 | 79.17 | 79.19 | 78.54 | 78.69 | 2656023 |
2015-09-15 | 79.10 | 80.76 | 78.71 | 80.52 | 1527108 |
2015-09-16 | 80.44 | 81.91 | 80.33 | 81.69 | 2657241 |
2015-09-17 | 81.40 | 82.30 | 80.92 | 81.11 | 2180048 |
2015-09-18 | 80.05 | 80.26 | 78.73 | 78.95 | 3592586 |
2015-09-21 | 79.33 | 80.16 | 78.67 | 79.57 | 1929684 |
2015-09-22 | 78.51 | 78.54 | 77.04 | 77.43 | 1771060 |
2015-09-23 | 77.42 | 77.63 | 76.00 | 76.34 | 1524878 |
2015-09-24 | 75.51 | 76.09 | 74.73 | 75.69 | 2179014 |
2015-09-25 | 76.32 | 76.76 | 75.33 | 75.62 | 2004530 |
2015-09-28 | 75.04 | 75.37 | 74.58 | 74.66 | 1920563 |
2015-09-29 | 74.82 | 75.06 | 74.36 | 74.91 | 1600611 |
2015-09-30 | 75.79 | 76.50 | 75.20 | 76.40 | 1559569 |
2015-10-01 | 77.23 | 77.97 | 76.67 | 77.33 | 1897611 |
2015-10-02 | 76.20 | 79.05 | 75.92 | 79.01 | 1805027 |
2015-10-05 | 78.49 | 80.54 | 78.09 | 79.98 | 2201536 |
2015-10-06 | 79.92 | 80.52 | 79.37 | 79.43 | 1745081 |
2015-10-07 | 79.78 | 81.71 | 79.78 | 81.20 | 2315213 |
2015-10-08 | 80.94 | 83.17 | 80.94 | 82.98 | 1720650 |
2015-10-09 | 83.08 | 84.00 | 82.17 | 82.91 | 2055211 |
2015-10-12 | 82.26 | 82.37 | 80.07 | 80.98 | 2336999 |
2015-10-13 | 80.20 | 80.66 | 79.21 | 79.29 | 1366191 |
2015-10-14 | 78.76 | 79.71 | 77.60 | 78.23 | 1887111 |
2015-10-15 | 78.98 | 79.59 | 77.94 | 79.46 | 1442464 |
2015-10-16 | 79.75 | 79.80 | 78.05 | 78.36 | 1617288 |
2015-10-19 | 77.78 | 78.18 | 77.31 | 77.77 | 1100757 |
2015-10-20 | 77.62 | 79.38 | 77.32 | 78.84 | 1035834 |
2015-10-21 | 79.15 | 79.46 | 78.59 | 78.70 | 1379140 |
2015-10-22 | 79.25 | 81.49 | 79.21 | 80.52 | 1852735 |
2015-10-23 | 80.94 | 81.52 | 80.38 | 81.00 | 1539839 |
2015-10-26 | 80.98 | 81.27 | 79.98 | 80.28 | 1301245 |
2015-10-27 | 79.69 | 79.69 | 77.20 | 77.44 | 3055338 |
2015-10-28 | 79.28 | 82.43 | 79.28 | 81.60 | 3550174 |
2015-10-29 | 81.32 | 82.16 | 80.77 | 81.09 | 2172365 |
2015-10-30 | 80.91 | 81.39 | 79.92 | 80.03 | 1724886 |
2015-11-02 | 79.08 | 80.62 | 79.05 | 80.38 | 1893649 |
2015-11-03 | 80.13 | 81.15 | 80.11 | 80.68 | 1318064 |
2015-11-04 | 80.12 | 80.71 | 79.81 | 80.35 | 2179872 |
2015-11-05 | 80.43 | 81.02 | 79.76 | 80.15 | 1731706 |
2015-11-06 | 80.00 | 80.46 | 79.12 | 79.87 | 1429304 |
2015-11-09 | 79.65 | 90.96 | 78.47 | 88.62 | 8630992 |
2015-11-10 | 86.66 | 88.96 | 85.72 | 88.57 | 4610901 |
2015-11-11 | 88.67 | 89.38 | 87.79 | 88.89 | 2470552 |
2015-11-12 | 87.98 | 90.00 | 87.46 | 88.75 | 2589022 |
2015-11-13 | 88.48 | 89.79 | 88.30 | 88.96 | 1860030 |
2015-11-16 | 88.81 | 89.65 | 86.92 | 88.30 | 2376009 |
2015-11-17 | 88.23 | 88.23 | 84.11 | 86.97 | 2988274 |
2015-11-18 | 90.69 | 93.69 | 90.45 | 92.49 | 8541974 |
2015-11-19 | 92.00 | 97.90 | 90.87 | 96.85 | 5418184 |
2015-11-20 | 96.56 | 98.75 | 95.06 | 97.56 | 4150454 |
2015-11-23 | 97.40 | 98.14 | 94.93 | 95.56 | 3032236 |
2015-11-24 | 94.37 | 96.17 | 94.25 | 94.55 | 1836663 |
2015-11-25 | 94.69 | 96.17 | 94.14 | 95.40 | 1646661 |
2015-11-27 | 95.69 | 95.84 | 94.96 | 95.38 | 638065 |
2015-11-30 | 95.38 | 95.93 | 94.02 | 95.06 | 3061938 |
2015-12-01 | 95.20 | 95.88 | 94.15 | 94.81 | 1611046 |
2015-12-02 | 94.46 | 94.69 | 91.83 | 92.15 | 2772884 |
2015-12-03 | 92.02 | 93.99 | 91.86 | 93.11 | 2426372 |
2015-12-04 | 88.97 | 92.50 | 86.59 | 92.06 | 5803886 |
2015-12-07 | 93.79 | 94.35 | 91.36 | 91.52 | 2766920 |
2015-12-08 | 87.90 | 89.78 | 85.44 | 86.32 | 4932278 |
2015-12-09 | 85.93 | 88.11 | 85.76 | 87.55 | 3031645 |
2015-12-10 | 88.32 | 88.47 | 87.30 | 87.68 | 1840437 |
2015-12-11 | 89.13 | 89.94 | 87.76 | 89.44 | 3170217 |
2015-12-14 | 89.60 | 90.75 | 88.90 | 89.35 | 2338941 |
2015-12-15 | 90.17 | 91.59 | 89.71 | 91.02 | 1609493 |
2015-12-16 | 91.33 | 91.80 | 88.48 | 89.79 | 2226579 |
2015-12-17 | 89.51 | 89.60 | 84.91 | 85.06 | 2554523 |
2015-12-18 | 84.59 | 85.99 | 83.23 | 84.27 | 3228281 |
2015-12-21 | 85.10 | 85.53 | 83.69 | 84.08 | 1306785 |
2015-12-22 | 84.89 | 86.47 | 84.61 | 86.07 | 1043944 |
2015-12-23 | 86.68 | 87.11 | 86.00 | 86.85 | 865257 |
2015-12-24 | 86.90 | 87.33 | 86.17 | 86.78 | 434027 |
2015-12-28 | 86.57 | 86.98 | 85.49 | 85.59 | 862711 |
2015-12-29 | 85.86 | 86.31 | 85.50 | 85.56 | 829677 |
2015-12-30 | 85.50 | 85.57 | 84.78 | 84.86 | 843277 |
2015-12-31 | 84.16 | 85.18 | 84.09 | 84.59 | 920105 |
2016-01-04 | 83.64 | 83.66 | 80.90 | 81.81 | 2558140 |
2016-01-05 | 81.76 | 82.56 | 81.40 | 82.27 | 1043483 |
2016-01-06 | 81.22 | 81.70 | 79.01 | 79.48 | 1345427 |
2016-01-07 | 78.06 | 78.83 | 77.55 | 78.00 | 1900866 |
2016-01-08 | 78.30 | 79.00 | 77.55 | 77.79 | 1417599 |
2016-01-11 | 78.02 | 78.34 | 75.00 | 75.97 | 1524436 |
2016-01-12 | 76.54 | 77.35 | 73.60 | 75.93 | 1862198 |
2016-01-13 | 76.16 | 76.49 | 70.09 | 71.44 | 1988087 |
2016-01-14 | 71.50 | 73.60 | 71.46 | 72.15 | 1916843 |
2016-01-15 | 70.23 | 72.03 | 70.18 | 71.77 | 1786596 |
2016-01-19 | 72.26 | 72.57 | 70.69 | 71.85 | 1552338 |
2016-01-20 | 70.72 | 72.34 | 67.85 | 71.18 | 2123063 |
2016-01-21 | 70.95 | 71.30 | 66.51 | 70.07 | 3863946 |
2016-01-22 | 71.28 | 71.65 | 68.58 | 68.59 | 2322110 |
2016-01-25 | 68.64 | 69.36 | 67.51 | 67.73 | 1704231 |
2016-01-26 | 68.00 | 69.35 | 67.98 | 68.90 | 1551835 |
2016-01-27 | 68.10 | 70.76 | 67.88 | 69.89 | 1829263 |
2016-01-28 | 69.92 | 71.40 | 69.24 | 70.11 | 1396286 |
2016-01-29 | 70.80 | 71.47 | 70.04 | 70.50 | 2057980 |
2016-02-01 | 70.16 | 70.55 | 69.00 | 70.19 | 1469190 |
2016-02-02 | 69.13 | 69.51 | 66.46 | 66.60 | 1426020 |
2016-02-03 | 66.88 | 67.68 | 64.51 | 67.32 | 1876925 |
2016-02-04 | 67.52 | 69.99 | 67.52 | 69.37 | 2092842 |
2016-02-05 | 69.13 | 70.61 | 68.56 | 70.14 | 1513998 |
2016-02-08 | 69.35 | 71.56 | 69.15 | 70.49 | 2735917 |
2016-02-09 | 69.70 | 73.30 | 69.12 | 71.42 | 4332032 |
2016-02-10 | 72.17 | 73.66 | 71.68 | 73.02 | 1607191 |
2016-02-11 | 71.73 | 72.22 | 69.99 | 71.67 | 1860128 |
2016-02-12 | 71.67 | 73.59 | 71.06 | 72.56 | 1523159 |
2016-02-16 | 72.95 | 74.33 | 72.56 | 73.99 | 1389375 |
2016-02-17 | 74.35 | 76.02 | 73.63 | 75.77 | 2035055 |
2016-02-18 | 75.67 | 76.21 | 74.09 | 74.83 | 1049249 |
2016-02-19 | 74.50 | 75.50 | 74.05 | 75.00 | 1437196 |
2016-02-22 | 75.66 | 77.15 | 75.23 | 75.96 | 1846389 |
2016-02-23 | 76.12 | 76.94 | 73.72 | 73.87 | 948658 |
2016-02-24 | 72.53 | 74.24 | 72.01 | 73.94 | 781552 |
2016-02-25 | 74.23 | 74.97 | 72.64 | 73.67 | 977902 |
2016-02-26 | 73.95 | 76.15 | 73.79 | 74.70 | 1333079 |
2016-02-29 | 74.69 | 75.38 | 73.16 | 73.17 | 1536826 |
2016-03-01 | 73.17 | 73.17 | 73.17 | 75.31 | 1853287 |
2016-03-02 | 76.07 | 77.43 | 75.65 | 76.40 | 1730687 |
2016-03-03 | 76.47 | 78.47 | 76.47 | 77.00 | 1616497 |
2016-03-04 | 77.00 | 77.00 | 77.00 | 77.40 | 1116279 |
2016-03-07 | 77.04 | 79.99 | 76.70 | 79.72 | 3191576 |
2016-03-08 | 79.72 | 79.72 | 79.72 | 76.36 | 5996206 |
2016-03-09 | 76.36 | 76.36 | 76.36 | 75.75 | 2479045 |
2016-03-10 | 75.75 | 75.75 | 75.75 | 75.76 | 2232048 |
2016-03-11 | 75.76 | 75.76 | 75.76 | 79.01 | 1851810 |
2016-03-14 | 78.31 | 80.04 | 78.24 | 78.97 | 1538056 |
2016-03-15 | 78.97 | 78.97 | 78.97 | 79.00 | 987391 |
2016-03-16 | 78.60 | 81.41 | 77.58 | 80.99 | 1460960 |
2016-03-17 | 80.97 | 82.99 | 80.29 | 82.80 | 1670520 |
2016-03-18 | 83.11 | 84.57 | 83.11 | 84.02 | 3346466 |
2016-03-21 | 83.74 | 85.24 | 83.23 | 84.04 | 1020594 |
2016-03-22 | 83.37 | 85.25 | 83.27 | 84.30 | 1809509 |
2016-03-23 | 84.37 | 84.54 | 82.74 | 82.86 | 1101152 |
2016-03-24 | 82.86 | 82.86 | 82.86 | 83.87 | 640293 |
2016-03-28 | 83.78 | 83.78 | 80.87 | 81.75 | 1539149 |
2016-03-29 | 81.14 | 83.33 | 80.49 | 82.80 | 874923 |
2016-03-30 | 83.32 | 86.66 | 83.24 | 84.75 | 1814936 |
2016-03-31 | 84.41 | 84.41 | 83.15 | 83.25 | 1576079 |
2016-04-01 | 82.43 | 83.45 | 81.84 | 82.97 | 1392076 |
2016-04-04 | 83.13 | 84.09 | 82.42 | 82.49 | 935162 |
2016-04-05 | 82.49 | 82.49 | 82.49 | 81.20 | 1119577 |
2016-04-06 | 80.94 | 81.49 | 79.52 | 81.15 | 1065569 |
2016-04-07 | 80.69 | 81.87 | 79.75 | 80.10 | 1657107 |
2016-04-08 | 80.65 | 82.57 | 80.65 | 81.49 | 1805378 |
2016-04-11 | 79.12 | 81.18 | 78.15 | 79.28 | 3142900 |
2016-04-12 | 79.44 | 79.69 | 78.22 | 78.72 | 2634105 |
2016-04-13 | 79.44 | 81.76 | 79.31 | 81.14 | 4334248 |
2016-04-14 | 81.49 | 82.43 | 81.20 | 82.14 | 1877365 |
2016-04-15 | 82.32 | 82.60 | 81.38 | 81.63 | 1476073 |
2016-04-18 | 81.60 | 82.22 | 80.70 | 81.54 | 1769240 |
2016-04-19 | 82.43 | 83.39 | 82.14 | 82.77 | 2321159 |
2016-04-20 | 82.96 | 83.54 | 82.13 | 83.16 | 1608285 |
2016-04-21 | 83.27 | 84.00 | 82.57 | 82.63 | 2020282 |
2016-04-22 | 89.31 | 91.43 | 88.33 | 91.33 | 6173285 |
2016-04-25 | 91.25 | 91.37 | 89.45 | 91.37 | 2571255 |
2016-04-26 | 91.16 | 93.91 | 90.91 | 93.05 | 2475524 |
2016-04-27 | 92.99 | 94.10 | 92.20 | 93.23 | 1742762 |
2016-04-28 | 92.79 | 93.72 | 91.75 | 91.98 | 1085521 |
2016-04-29 | 91.57 | 91.97 | 89.50 | 90.11 | 2555916 |
2016-05-02 | 90.82 | 91.05 | 89.91 | 90.72 | 1390076 |
2016-05-03 | 90.52 | 90.52 | 88.09 | 89.14 | 1827988 |
2016-05-04 | 87.98 | 89.48 | 87.98 | 88.87 | 1607952 |
2016-05-05 | 89.15 | 90.24 | 88.68 | 88.95 | 1217828 |
2016-05-06 | 87.96 | 89.94 | 87.82 | 89.66 | 1292457 |
2016-05-09 | 89.17 | 89.79 | 87.99 | 88.28 | 1649624 |
2016-05-10 | 88.72 | 90.70 | 88.29 | 90.31 | 1197249 |
2016-05-11 | 90.07 | 90.50 | 88.80 | 88.82 | 1437963 |
2016-05-12 | 89.22 | 89.63 | 87.63 | 88.18 | 1313263 |
2016-05-13 | 87.81 | 88.63 | 85.29 | 85.97 | 1828359 |
2016-05-16 | 86.00 | 87.63 | 86.00 | 86.24 | 1587911 |
2016-05-17 | 86.11 | 88.00 | 85.70 | 85.86 | 2171771 |
2016-05-18 | 85.65 | 87.77 | 84.60 | 85.51 | 2085204 |
2016-05-19 | 85.52 | 85.84 | 83.67 | 84.33 | 1624839 |
2016-05-20 | 84.79 | 85.75 | 84.54 | 85.44 | 1418781 |
2016-05-23 | 85.36 | 85.79 | 84.44 | 84.69 | 1669606 |
2016-05-24 | 85.00 | 85.44 | 81.48 | 82.23 | 3320093 |
2016-05-25 | 82.30 | 83.75 | 82.15 | 83.31 | 3812472 |
2016-05-26 | 83.46 | 84.28 | 82.85 | 83.83 | 1726431 |
2016-05-27 | 83.94 | 84.35 | 83.22 | 84.00 | 1000473 |
2016-05-31 | 83.97 | 85.65 | 83.16 | 84.06 | 1695035 |
2016-06-01 | 83.30 | 83.41 | 81.79 | 83.01 | 1526410 |
2016-06-02 | 82.60 | 83.23 | 82.06 | 83.17 | 1003634 |
2016-06-03 | 82.58 | 83.47 | 81.91 | 83.11 | 1555469 |
2016-06-06 | 83.54 | 84.30 | 82.58 | 83.27 | 1493672 |
2016-06-07 | 83.31 | 84.78 | 83.31 | 83.74 | 1140554 |
2016-06-08 | 83.99 | 86.69 | 83.67 | 85.95 | 1862895 |
2016-06-09 | 85.29 | 85.74 | 83.82 | 85.60 | 1817590 |
2016-06-10 | 85.14 | 85.16 | 83.46 | 84.09 | 1168117 |
2016-06-13 | 84.00 | 84.40 | 83.21 | 83.23 | 1617000 |
2016-06-14 | 83.23 | 84.25 | 82.58 | 82.80 | 1071122 |
2016-06-15 | 83.23 | 84.26 | 82.63 | 83.50 | 1774675 |
2016-06-16 | 83.03 | 84.50 | 82.28 | 84.19 | 1553904 |
2016-06-17 | 84.15 | 85.72 | 83.84 | 85.19 | 2195232 |
2016-06-20 | 86.21 | 86.99 | 85.48 | 85.65 | 1777206 |
2016-06-21 | 84.32 | 85.54 | 84.32 | 85.01 | 1200557 |
2016-06-22 | 85.23 | 86.54 | 85.02 | 86.05 | 1488708 |
2016-06-23 | 86.93 | 87.50 | 86.20 | 87.00 | 1291912 |
2016-06-24 | 83.88 | 84.85 | 82.49 | 82.64 | 2196750 |
2016-06-27 | 81.65 | 81.96 | 78.73 | 79.68 | 2009147 |
2016-06-28 | 80.78 | 82.45 | 80.42 | 82.23 | 1538116 |
2016-06-29 | 83.02 | 84.19 | 82.91 | 83.75 | 951484 |
2016-06-30 | 84.16 | 85.13 | 83.23 | 85.13 | 1460775 |
2016-07-01 | 84.89 | 85.64 | 84.70 | 85.20 | 1239906 |
2016-07-05 | 84.82 | 85.15 | 83.23 | 83.90 | 1406678 |
2016-07-06 | 83.83 | 85.26 | 83.30 | 84.95 | 1838970 |
2016-07-07 | 85.02 | 85.40 | 83.66 | 84.04 | 1452031 |
2016-07-08 | 84.79 | 86.94 | 84.67 | 86.42 | 2131448 |
2016-07-11 | 86.65 | 87.47 | 86.64 | 86.95 | 1466309 |
2016-07-12 | 87.61 | 88.96 | 87.61 | 88.42 | 1491580 |
2016-07-13 | 88.99 | 91.43 | 87.47 | 90.77 | 2658357 |
2016-07-14 | 91.25 | 92.64 | 90.85 | 91.79 | 2310939 |
2016-07-15 | 91.90 | 92.30 | 90.78 | 91.49 | 1204468 |
2016-07-18 | 91.28 | 91.72 | 90.90 | 91.61 | 895819 |
2016-07-19 | 91.05 | 91.78 | 90.86 | 91.40 | 1154742 |
2016-07-20 | 91.40 | 92.01 | 90.70 | 91.75 | 1371693 |
2016-07-21 | 91.12 | 92.16 | 90.53 | 91.56 | 1460808 |
2016-07-22 | 91.34 | 92.10 | 90.79 | 92.01 | 1047073 |
2016-07-25 | 92.00 | 92.73 | 90.97 | 91.96 | 1278333 |
2016-07-26 | 91.96 | 93.09 | 91.50 | 92.75 | 2141743 |
2016-07-27 | 92.44 | 92.50 | 89.18 | 90.14 | 2736388 |
2016-07-28 | 89.75 | 91.03 | 88.88 | 90.02 | 1525947 |
2016-07-29 | 89.73 | 90.31 | 89.10 | 89.78 | 1218780 |
2016-08-01 | 89.67 | 89.67 | 88.28 | 88.55 | 1639575 |
2016-08-02 | 88.25 | 88.52 | 86.91 | 87.17 | 1002447 |
2016-08-03 | 87.09 | 88.53 | 87.00 | 87.74 | 1423950 |
2016-08-04 | 87.57 | 88.31 | 86.88 | 87.61 | 1684839 |
2016-08-05 | 88.16 | 89.38 | 87.61 | 88.88 | 1466888 |
2016-08-08 | 89.00 | 90.47 | 89.00 | 89.52 | 1273294 |
2016-08-09 | 89.43 | 89.86 | 89.17 | 89.25 | 1044045 |
2016-08-10 | 89.56 | 89.56 | 88.38 | 88.57 | 806660 |
2016-08-11 | 88.77 | 90.24 | 88.28 | 89.48 | 1653520 |
2016-08-12 | 89.48 | 89.48 | 87.97 | 88.36 | 1108629 |
2016-08-15 | 88.86 | 89.64 | 88.67 | 88.92 | 780377 |
2016-08-16 | 88.73 | 89.38 | 88.07 | 89.12 | 1286002 |
2016-08-17 | 89.09 | 89.87 | 88.62 | 89.82 | 950612 |
2016-08-18 | 89.83 | 91.67 | 89.65 | 91.67 | 1580851 |
2016-08-19 | 91.30 | 91.96 | 91.05 | 91.58 | 1078454 |
2016-08-22 | 91.50 | 91.58 | 91.01 | 91.36 | 811543 |
2016-08-23 | 91.90 | 92.19 | 91.52 | 92.03 | 723360 |
2016-08-24 | 91.98 | 92.33 | 91.79 | 92.10 | 793665 |
2016-08-25 | 91.91 | 92.67 | 91.85 | 92.08 | 1075395 |
2016-08-26 | 92.16 | 92.97 | 91.90 | 92.27 | 1322655 |
2016-08-29 | 92.23 | 94.30 | 92.12 | 94.01 | 1720990 |
2016-08-30 | 93.90 | 94.37 | 93.54 | 94.37 | 1399515 |
2016-08-31 | 94.07 | 94.43 | 93.26 | 93.90 | 1544699 |
2016-09-01 | 94.11 | 94.25 | 92.88 | 93.80 | 1142560 |
2016-09-02 | 94.09 | 94.80 | 93.69 | 94.16 | 774244 |
2016-09-06 | 94.16 | 95.15 | 94.04 | 95.15 | 1554183 |
2016-09-07 | 94.93 | 95.97 | 93.76 | 93.94 | 2427792 |
2016-09-08 | 94.00 | 94.92 | 93.24 | 93.99 | 1271568 |
2016-09-09 | 93.29 | 93.29 | 90.75 | 90.78 | 1646154 |
2016-09-12 | 90.69 | 93.03 | 90.21 | 92.38 | 1413498 |
2016-09-13 | 91.44 | 92.12 | 90.30 | 90.74 | 1102326 |
2016-09-14 | 90.52 | 91.66 | 90.22 | 90.67 | 1714200 |
2016-09-15 | 90.36 | 91.94 | 89.92 | 91.51 | 1484700 |
2016-09-16 | 91.06 | 91.78 | 90.44 | 91.35 | 2074021 |
2016-09-19 | 91.76 | 92.67 | 91.76 | 92.03 | 1111083 |
2016-09-20 | 92.38 | 92.53 | 91.61 | 91.92 | 1369467 |
2016-09-21 | 92.03 | 93.31 | 91.89 | 93.11 | 1253762 |
2016-09-22 | 93.78 | 94.39 | 93.64 | 93.91 | 1280653 |
2016-09-23 | 93.48 | 94.23 | 93.25 | 93.62 | 889537 |
2016-09-26 | 93.07 | 94.05 | 92.84 | 93.28 | 1114683 |
2016-09-27 | 93.25 | 94.72 | 93.15 | 94.48 | 1086502 |
2016-09-28 | 94.50 | 95.62 | 94.17 | 95.53 | 1100160 |
2016-09-29 | 95.55 | 95.87 | 94.84 | 95.15 | 1796721 |
2016-09-30 | 95.52 | 97.28 | 95.29 | 97.06 | 1921332 |
2016-10-03 | 96.59 | 97.12 | 96.33 | 96.91 | 1350166 |
2016-10-04 | 97.11 | 97.73 | 95.37 | 95.79 | 1456760 |
2016-10-05 | 96.23 | 97.17 | 96.05 | 97.04 | 1199981 |
2016-10-06 | 97.04 | 97.82 | 96.65 | 97.45 | 1638570 |
2016-10-07 | 97.30 | 97.40 | 96.05 | 96.78 | 1441822 |
2016-10-10 | 97.22 | 97.59 | 95.69 | 95.83 | 1743037 |
2016-10-11 | 96.59 | 97.00 | 94.25 | 94.67 | 3044202 |
2016-10-12 | 93.85 | 94.34 | 93.20 | 93.42 | 2167326 |
2016-10-13 | 92.81 | 95.03 | 92.47 | 94.82 | 1923019 |
2016-10-14 | 95.51 | 96.40 | 94.85 | 94.94 | 1473619 |
2016-10-17 | 94.82 | 95.53 | 94.57 | 94.84 | 1021375 |
2016-10-18 | 95.25 | 95.69 | 94.48 | 94.98 | 999292 |
2016-10-19 | 95.25 | 96.38 | 94.90 | 95.64 | 1009300 |
2016-10-20 | 95.01 | 95.15 | 92.94 | 93.13 | 1569352 |
2016-10-21 | 92.35 | 93.01 | 92.07 | 92.92 | 1884713 |
2016-10-24 | 93.84 | 94.27 | 92.85 | 92.95 | 1350498 |
2016-10-25 | 92.79 | 93.56 | 92.56 | 93.27 | 2111781 |
2016-10-26 | 91.90 | 92.37 | 89.95 | 90.03 | 2340770 |
2016-10-27 | 90.65 | 91.58 | 90.53 | 91.35 | 2479253 |
2016-10-28 | 91.51 | 93.16 | 91.36 | 92.27 | 2454975 |
2016-10-31 | 92.73 | 93.54 | 92.42 | 93.00 | 1833829 |
2016-11-01 | 93.28 | 93.29 | 90.98 | 91.01 | 1553137 |
2016-11-02 | 91.42 | 92.53 | 91.32 | 91.99 | 1688346 |
2016-11-03 | 92.21 | 92.53 | 91.55 | 91.76 | 1295786 |
2016-11-04 | 91.79 | 92.39 | 91.28 | 91.62 | 766855 |
2016-11-07 | 92.49 | 94.99 | 92.49 | 94.95 | 1490151 |
2016-11-08 | 94.55 | 96.34 | 94.09 | 96.00 | 1554025 |
2016-11-09 | 95.71 | 100.73 | 95.10 | 98.80 | 5764386 |
2016-11-10 | 99.79 | 101.19 | 99.07 | 100.50 | 4422260 |
2016-11-11 | 99.91 | 100.93 | 98.92 | 100.91 | 2738095 |
2016-11-14 | 101.00 | 104.87 | 100.91 | 103.99 | 3119940 |
2016-11-15 | 103.99 | 104.78 | 102.79 | 104.58 | 1974232 |
2016-11-16 | 104.07 | 104.38 | 102.70 | 103.00 | 2213563 |
2016-11-17 | 103.00 | 103.44 | 102.59 | 103.14 | 2567593 |
2016-11-18 | 102.93 | 103.98 | 102.76 | 103.45 | 1870167 |
2016-11-21 | 103.76 | 105.30 | 103.62 | 104.60 | 1717744 |
2016-11-22 | 104.93 | 105.50 | 103.75 | 103.92 | 1827954 |
2016-11-23 | 103.75 | 104.77 | 103.75 | 104.04 | 1505306 |
2016-11-25 | 104.24 | 104.56 | 103.91 | 104.34 | 919934 |
2016-11-28 | 103.72 | 104.24 | 102.77 | 103.99 | 1627147 |
2016-11-29 | 103.82 | 104.86 | 103.23 | 104.37 | 2261762 |
2016-11-30 | 105.00 | 107.32 | 104.75 | 106.46 | 3335070 |
2016-12-01 | 106.87 | 107.89 | 106.58 | 106.83 | 2059523 |
2016-12-02 | 106.65 | 107.10 | 105.09 | 105.60 | 1782230 |
2016-12-05 | 106.20 | 106.92 | 105.62 | 105.96 | 1745376 |
2016-12-06 | 105.96 | 106.25 | 105.16 | 106.21 | 1356608 |
2016-12-07 | 106.64 | 109.86 | 106.05 | 109.75 | 1920623 |
2016-12-08 | 109.88 | 110.38 | 109.00 | 110.02 | 1360617 |
2016-12-09 | 109.89 | 110.72 | 109.13 | 110.60 | 1457012 |
2016-12-12 | 110.78 | 111.43 | 109.40 | 110.69 | 1854522 |
2016-12-13 | 110.83 | 111.39 | 108.45 | 109.83 | 1793171 |
2016-12-14 | 109.54 | 110.24 | 107.46 | 107.58 | 1867108 |
2016-12-15 | 107.23 | 109.24 | 106.79 | 108.11 | 1374933 |
2016-12-16 | 108.09 | 108.18 | 106.11 | 106.67 | 2613969 |
2016-12-19 | 106.56 | 107.17 | 106.17 | 106.93 | 1302343 |
2016-12-20 | 107.25 | 108.35 | 107.05 | 108.17 | 1197366 |
2016-12-21 | 108.33 | 108.98 | 107.57 | 108.05 | 1292154 |
2016-12-22 | 107.65 | 108.79 | 107.46 | 108.78 | 1645427 |
2016-12-23 | 108.66 | 109.79 | 108.19 | 109.28 | 2118471 |
2016-12-27 | 109.34 | 109.87 | 109.32 | 109.45 | 856003 |
2016-12-28 | 109.41 | 110.26 | 108.62 | 108.72 | 1034319 |
2016-12-29 | 108.86 | 109.32 | 107.77 | 108.82 | 926851 |
2016-12-30 | 108.85 | 108.99 | 107.50 | 108.07 | 1487575 |
2017-01-03 | 108.91 | 109.52 | 106.15 | 106.99 | 1770074 |
2017-01-04 | 107.57 | 110.98 | 107.15 | 110.64 | 2705481 |
2017-01-05 | 110.18 | 111.65 | 110.16 | 110.29 | 3135306 |
2017-01-06 | 110.18 | 112.99 | 109.92 | 111.66 | 2009206 |
2017-01-09 | 110.89 | 110.89 | 108.28 | 109.18 | 2081833 |
2017-01-10 | 109.23 | 110.05 | 108.33 | 109.26 | 1814466 |
2017-01-11 | 109.35 | 110.65 | 108.77 | 110.55 | 1180155 |
2017-01-12 | 110.61 | 111.44 | 109.36 | 111.01 | 1239557 |
2017-01-13 | 111.01 | 111.85 | 110.55 | 111.59 | 1702774 |
2017-01-17 | 111.18 | 111.45 | 108.47 | 108.90 | 1876295 |
2017-01-18 | 106.96 | 110.04 | 105.89 | 109.97 | 2589626 |
2017-01-19 | 115.57 | 116.00 | 112.56 | 114.42 | 5853193 |
2017-01-20 | 113.68 | 113.80 | 111.75 | 113.59 | 2656391 |
2017-01-23 | 113.70 | 113.91 | 112.38 | 113.55 | 1951223 |
2017-01-24 | 114.00 | 117.09 | 113.30 | 116.62 | 3460726 |
2017-01-25 | 117.41 | 121.30 | 116.81 | 120.53 | 3833711 |
2017-01-26 | 118.79 | 122.17 | 118.32 | 119.51 | 2586717 |
2017-01-27 | 120.18 | 120.62 | 118.95 | 120.35 | 2190038 |
2017-01-30 | 119.27 | 120.10 | 117.57 | 119.63 | 2510277 |
2017-01-31 | 119.44 | 119.75 | 117.11 | 116.85 | 3474908 |
2017-02-01 | 117.37 | 120.00 | 117.25 | 119.93 | 2913818 |
2017-02-02 | 119.12 | 120.00 | 117.61 | 119.47 | 2305295 |
2017-02-03 | 119.69 | 121.22 | 118.94 | 120.46 | 1683921 |
2017-02-06 | 120.13 | 120.74 | 118.60 | 119.87 | 2205772 |
2017-02-07 | 120.16 | 122.50 | 120.00 | 120.88 | 2004271 |
2017-02-08 | 120.46 | 121.10 | 119.09 | 120.94 | 1440814 |
2017-02-09 | 121.46 | 121.99 | 120.51 | 120.65 | 1817437 |
2017-02-10 | 121.00 | 121.75 | 119.95 | 121.12 | 1930539 |
2017-02-13 | 121.33 | 123.30 | 121.17 | 122.21 | 1565002 |
2017-02-14 | 121.83 | 123.00 | 121.62 | 122.49 | 1326279 |
2017-02-15 | 122.44 | 123.42 | 121.16 | 122.71 | 2285818 |
2017-02-16 | 122.63 | 123.32 | 121.72 | 122.93 | 1482536 |
2017-02-17 | 122.64 | 123.18 | 121.77 | 122.78 | 1266960 |
2017-02-21 | 123.09 | 125.00 | 122.81 | 123.53 | 1485959 |
2017-02-22 | 122.86 | 123.09 | 121.90 | 122.32 | 1734849 |
2017-02-23 | 122.99 | 123.05 | 119.16 | 120.03 | 2379006 |
2017-02-24 | 119.00 | 120.10 | 118.65 | 120.08 | 2370620 |
2017-02-27 | 120.20 | 121.22 | 118.93 | 121.12 | 1872125 |
2017-02-28 | 121.26 | 122.19 | 120.58 | 121.03 | 1305577 |
2017-03-01 | 122.20 | 124.50 | 121.81 | 123.35 | 1582193 |
2017-03-02 | 123.23 | 123.28 | 121.70 | 121.77 | 1108061 |
2017-03-03 | 121.93 | 122.51 | 120.83 | 122.40 | 1792825 |
2017-03-06 | 121.34 | 123.11 | 121.22 | 122.93 | 1542800 |
2017-03-07 | 122.94 | 123.17 | 121.63 | 122.00 | 1961203 |
2017-03-08 | 122.00 | 122.14 | 119.64 | 119.87 | 1816992 |
2017-03-09 | 119.88 | 120.61 | 118.89 | 119.40 | 1658728 |
2017-03-10 | 119.86 | 120.79 | 118.97 | 119.66 | 1362916 |
2017-03-13 | 119.74 | 120.26 | 118.92 | 119.53 | 1536236 |
2017-03-14 | 119.58 | 119.58 | 117.79 | 118.35 | 1665149 |
2017-03-15 | 116.96 | 117.93 | 115.92 | 117.51 | 3160283 |
2017-03-16 | 117.40 | 117.67 | 115.13 | 115.35 | 3952754 |
2017-03-17 | 115.42 | 115.74 | 114.21 | 114.71 | 4796585 |
2017-03-20 | 114.89 | 115.52 | 114.24 | 114.84 | 2530167 |
2017-03-21 | 115.11 | 115.63 | 110.69 | 111.50 | 3362567 |
2017-03-22 | 111.74 | 112.65 | 111.10 | 111.77 | 2378243 |
2017-03-23 | 110.64 | 111.94 | 110.31 | 110.55 | 2412645 |
2017-03-24 | 110.80 | 111.51 | 110.14 | 110.66 | 1276656 |
2017-03-27 | 109.51 | 111.70 | 109.27 | 111.13 | 1776961 |
2017-03-28 | 111.00 | 114.38 | 110.78 | 113.32 | 2243779 |
2017-03-29 | 112.86 | 113.72 | 112.53 | 113.21 | 1148890 |
2017-03-30 | 113.40 | 115.39 | 113.40 | 114.25 | 1283761 |
2017-03-31 | 113.56 | 113.73 | 111.94 | 111.97 | 2209564 |
2017-04-03 | 112.23 | 113.93 | 111.90 | 113.50 | 2288010 |
2017-04-04 | 113.73 | 115.25 | 113.26 | 115.19 | 2089460 |
2017-04-05 | 115.59 | 117.63 | 114.45 | 114.73 | 1726477 |
2017-04-06 | 114.66 | 116.18 | 114.66 | 115.88 | 1526428 |
2017-04-07 | 115.97 | 116.94 | 115.32 | 115.90 | 2126447 |
2017-04-10 | 115.99 | 117.00 | 115.02 | 115.49 | 2187310 |
2017-04-11 | 115.25 | 115.36 | 112.86 | 115.22 | 1823350 |
2017-04-12 | 115.45 | 115.45 | 111.54 | 111.79 | 1774344 |
2017-04-13 | 111.64 | 112.81 | 111.07 | 111.58 | 1340634 |
2017-04-17 | 111.89 | 113.19 | 111.38 | 113.19 | 1092818 |
2017-04-18 | 112.26 | 113.81 | 111.85 | 112.85 | 1899999 |
2017-04-19 | 113.61 | 114.10 | 112.40 | 112.54 | 1274956 |
2017-04-20 | 114.77 | 117.00 | 114.77 | 115.81 | 2444627 |
2017-04-21 | 115.85 | 116.66 | 115.15 | 116.37 | 2081261 |
2017-04-24 | 118.00 | 118.18 | 116.84 | 117.05 | 1613891 |
2017-04-25 | 117.26 | 117.66 | 116.59 | 116.78 | 1967225 |
2017-04-26 | 116.13 | 119.11 | 115.49 | 117.82 | 4000203 |
2017-04-27 | 118.57 | 120.74 | 118.51 | 118.80 | 2274073 |
2017-04-28 | 118.76 | 119.61 | 117.29 | 117.49 | 1710729 |
2017-05-01 | 117.65 | 118.46 | 117.04 | 117.71 | 1528569 |
2017-05-02 | 117.53 | 118.26 | 116.92 | 117.63 | 1671385 |
2017-05-03 | 116.63 | 117.46 | 116.50 | 117.21 | 1398917 |
2017-05-04 | 117.62 | 118.13 | 116.60 | 116.84 | 1072665 |
2017-05-05 | 116.85 | 117.26 | 116.64 | 117.01 | 2046688 |
2017-05-08 | 117.00 | 117.41 | 115.33 | 115.75 | 1685115 |
2017-05-09 | 115.59 | 117.21 | 115.54 | 116.67 | 1414526 |
2017-05-10 | 116.83 | 117.11 | 116.37 | 116.91 | 1127041 |
2017-05-11 | 116.32 | 117.41 | 116.32 | 116.73 | 1066357 |
2017-05-12 | 116.33 | 117.04 | 116.01 | 116.96 | 976995 |
2017-05-15 | 117.14 | 117.28 | 116.66 | 117.13 | 965748 |
2017-05-16 | 117.77 | 117.86 | 116.21 | 116.86 | 1133631 |
2017-05-17 | 115.26 | 115.63 | 111.95 | 112.12 | 1734587 |
2017-05-18 | 111.88 | 113.85 | 111.21 | 112.80 | 2308912 |
2017-05-19 | 113.14 | 114.20 | 113.01 | 113.27 | 1144118 |
2017-05-22 | 113.79 | 114.39 | 113.27 | 114.19 | 1258975 |
2017-05-23 | 114.16 | 114.66 | 113.44 | 114.37 | 995385 |
2017-05-24 | 114.39 | 115.05 | 114.00 | 114.97 | 1006792 |
2017-05-25 | 115.41 | 119.99 | 115.04 | 119.77 | 4589849 |
2017-05-26 | 119.47 | 122.90 | 119.20 | 122.33 | 2747533 |
2017-05-30 | 121.89 | 124.43 | 121.22 | 124.13 | 3115674 |
2017-05-31 | 123.95 | 124.24 | 122.84 | 124.03 | 2387542 |
2017-06-01 | 124.40 | 125.15 | 123.85 | 124.50 | 1508548 |
2017-06-02 | 124.42 | 125.31 | 123.52 | 123.64 | 1316321 |
2017-06-05 | 123.85 | 123.87 | 122.46 | 122.50 | 1521700 |
2017-06-06 | 121.70 | 122.18 | 120.87 | 120.95 | 1608154 |
2017-06-07 | 121.76 | 121.87 | 119.88 | 120.22 | 2156553 |
2017-06-08 | 120.21 | 120.64 | 119.87 | 120.43 | 1816950 |
2017-06-09 | 120.62 | 121.16 | 117.40 | 118.92 | 2497276 |
2017-06-12 | 118.99 | 119.93 | 117.86 | 119.70 | 2376962 |
2017-06-13 | 120.13 | 121.15 | 119.48 | 120.73 | 1784158 |
2017-06-14 | 121.16 | 121.44 | 117.93 | 118.29 | 1686977 |
2017-06-15 | 117.12 | 118.68 | 116.93 | 118.29 | 1534941 |
2017-06-16 | 118.70 | 119.18 | 118.08 | 119.14 | 1550942 |
2017-06-19 | 119.53 | 120.27 | 118.77 | 120.12 | 1065565 |
2017-06-20 | 119.64 | 119.64 | 117.70 | 117.73 | 1428274 |
2017-06-21 | 118.27 | 118.27 | 117.08 | 117.47 | 1494848 |
2017-06-22 | 117.45 | 117.85 | 116.30 | 117.40 | 1145010 |
2017-06-23 | 117.23 | 120.00 | 116.84 | 119.29 | 2369307 |
2017-06-26 | 119.94 | 120.75 | 118.87 | 119.48 | 939416 |
2017-06-27 | 119.51 | 120.36 | 118.50 | 119.04 | 1167999 |
2017-06-28 | 120.14 | 121.02 | 119.49 | 120.72 | 947746 |
2017-06-29 | 121.12 | 121.25 | 118.91 | 119.52 | 1001757 |
2017-06-30 | 120.13 | 122.30 | 119.72 | 121.70 | 1374286 |
2017-07-03 | 122.32 | 123.70 | 121.40 | 123.28 | 972012 |
2017-07-05 | 123.12 | 123.42 | 122.21 | 122.67 | 1241975 |
2017-07-06 | 121.30 | 121.95 | 120.28 | 121.24 | 1680027 |
2017-07-07 | 121.62 | 122.59 | 121.20 | 122.34 | 960333 |
2017-07-10 | 122.27 | 123.83 | 121.87 | 123.00 | 1178994 |
2017-07-11 | 123.17 | 123.17 | 121.13 | 122.50 | 1168180 |
2017-07-12 | 123.20 | 124.24 | 122.50 | 123.28 | 984811 |
2017-07-13 | 123.33 | 124.01 | 122.53 | 122.59 | 809670 |
2017-07-14 | 122.84 | 124.08 | 122.58 | 124.00 | 818781 |
2017-07-17 | 123.82 | 124.02 | 122.77 | 123.50 | 1006042 |
2017-07-18 | 123.50 | 123.88 | 122.78 | 123.26 | 1497771 |
2017-07-19 | 122.25 | 122.25 | 119.46 | 120.67 | 2416933 |
2017-07-20 | 121.27 | 121.32 | 118.08 | 118.52 | 2917779 |
2017-07-21 | 117.77 | 118.38 | 116.69 | 117.85 | 1979192 |
2017-07-24 | 117.93 | 119.00 | 117.12 | 117.50 | 1494245 |
2017-07-25 | 118.33 | 119.26 | 118.00 | 118.99 | 2188897 |
2017-07-26 | 119.89 | 121.00 | 114.52 | 116.41 | 3613520 |
2017-07-27 | 115.92 | 116.10 | 112.25 | 113.01 | 3376839 |
2017-07-28 | 112.90 | 114.37 | 112.90 | 114.23 | 1656332 |
2017-07-31 | 113.73 | 114.53 | 112.47 | 112.58 | 1791577 |
2017-08-01 | 113.38 | 113.93 | 112.25 | 112.97 | 2398136 |
2017-08-02 | 112.18 | 112.92 | 111.44 | 111.87 | 2227692 |
2017-08-03 | 112.62 | 114.65 | 112.50 | 113.43 | 3286597 |
2017-08-04 | 113.52 | 115.00 | 113.29 | 114.61 | 2376481 |
2017-08-07 | 115.15 | 116.49 | 115.13 | 115.89 | 2473893 |
2017-08-08 | 115.54 | 118.36 | 115.38 | 117.21 | 1887149 |
2017-08-09 | 116.84 | 117.65 | 116.32 | 117.46 | 1484503 |
2017-08-10 | 117.21 | 117.90 | 115.41 | 115.44 | 1415792 |
2017-08-11 | 114.89 | 117.25 | 114.89 | 116.56 | 1101405 |
2017-08-14 | 117.30 | 119.76 | 117.01 | 119.55 | 2021668 |
2017-08-15 | 119.26 | 120.28 | 118.80 | 120.04 | 1360881 |
2017-08-16 | 120.00 | 121.32 | 119.79 | 120.43 | 1180341 |
2017-08-17 | 120.07 | 120.16 | 117.42 | 117.50 | 1320166 |
2017-08-18 | 117.37 | 119.62 | 116.77 | 118.63 | 1448245 |
2017-08-21 | 118.75 | 119.15 | 117.24 | 117.67 | 1745500 |
2017-08-22 | 118.18 | 120.55 | 117.88 | 120.40 | 1316530 |
2017-08-23 | 119.79 | 120.20 | 118.76 | 118.94 | 951246 |
2017-08-24 | 119.06 | 119.63 | 117.10 | 117.74 | 959825 |
2017-08-25 | 118.53 | 119.53 | 117.86 | 118.21 | 989767 |
2017-08-28 | 118.58 | 118.58 | 117.22 | 117.76 | 2370991 |
2017-08-29 | 116.90 | 119.55 | 116.90 | 119.40 | 1047942 |
2017-08-30 | 119.38 | 121.30 | 119.16 | 120.79 | 1195754 |
2017-08-31 | 121.46 | 121.92 | 120.22 | 120.52 | 1427567 |
2017-09-01 | 121.18 | 122.42 | 121.02 | 121.16 | 1051421 |
2017-09-05 | 121.20 | 121.88 | 120.13 | 121.11 | 2588321 |
2017-09-06 | 121.76 | 123.99 | 121.18 | 122.44 | 2601043 |
2017-09-07 | 122.91 | 124.35 | 122.31 | 123.93 | 1373367 |
2017-09-08 | 123.80 | 124.24 | 123.00 | 123.92 | 1050399 |
2017-09-11 | 124.79 | 126.42 | 124.04 | 126.42 | 1349783 |
2017-09-12 | 126.25 | 126.98 | 126.25 | 126.58 | 1576112 |
2017-09-13 | 126.50 | 126.79 | 125.50 | 126.76 | 1173478 |
2017-09-14 | 126.28 | 127.94 | 126.03 | 126.93 | 922456 |
2017-09-15 | 127.13 | 128.09 | 126.55 | 128.04 | 1656038 |
2017-09-18 | 128.42 | 128.42 | 127.19 | 127.35 | 1083868 |
2017-09-19 | 127.70 | 128.08 | 126.87 | 127.80 | 1142689 |
2017-09-20 | 127.92 | 131.02 | 127.73 | 130.98 | 1044638 |
2017-09-21 | 130.60 | 131.32 | 130.08 | 130.71 | 1200612 |
2017-09-22 | 130.52 | 131.15 | 129.86 | 130.99 | 1232348 |
2017-09-25 | 131.00 | 131.41 | 129.49 | 130.36 | 1222334 |
2017-09-26 | 130.68 | 131.46 | 130.00 | 131.00 | 1122688 |
2017-09-27 | 131.37 | 132.55 | 130.98 | 132.51 | 1161988 |
2017-09-28 | 132.33 | 133.81 | 132.33 | 132.79 | 1140190 |
2017-09-29 | 132.56 | 133.31 | 132.09 | 132.24 | 1438609 |
2017-10-02 | 132.65 | 132.80 | 130.89 | 131.64 | 1699678 |
2017-10-03 | 131.05 | 131.99 | 130.60 | 131.57 | 3011490 |
2017-10-04 | 130.97 | 131.69 | 130.16 | 130.50 | 2298082 |
2017-10-05 | 130.55 | 131.34 | 129.87 | 131.12 | 1790823 |
2017-10-06 | 130.93 | 131.38 | 129.78 | 130.46 | 1281748 |
2017-10-09 | 130.50 | 131.03 | 130.37 | 130.79 | 12225231 |
2017-10-10 | 131.42 | 131.48 | 129.51 | 130.00 | 1237115 |
2017-10-11 | 130.07 | 131.56 | 129.85 | 131.49 | 1192489 |
2017-10-12 | 131.68 | 133.97 | 131.68 | 133.69 | 1311918 |
2017-10-13 | 134.10 | 134.52 | 131.57 | 131.65 | 896777 |
2017-10-16 | 130.85 | 131.37 | 129.32 | 129.80 | 1696206 |
2017-10-17 | 128.77 | 130.60 | 128.64 | 129.48 | 1894331 |
2017-10-18 | 130.17 | 131.45 | 130.04 | 130.52 | 1220584 |
2017-10-19 | 129.91 | 130.34 | 128.88 | 130.24 | 1845069 |
2017-10-20 | 130.82 | 132.88 | 130.50 | 132.75 | 1831387 |
2017-10-23 | 133.01 | 133.77 | 131.77 | 131.87 | 1275547 |
2017-10-24 | 132.64 | 134.41 | 132.04 | 132.31 | 2062960 |
2017-10-25 | 129.71 | 131.23 | 125.80 | 128.69 | 3623402 |
2017-10-26 | 131.00 | 133.63 | 130.30 | 133.25 | 2320257 |
2017-10-27 | 133.04 | 134.42 | 132.54 | 133.65 | 1688892 |
2017-10-30 | 132.91 | 133.91 | 132.46 | 132.80 | 1240682 |
2017-10-31 | 133.00 | 133.00 | 131.36 | 131.42 | 1228011 |
2017-11-01 | 132.45 | 132.45 | 130.72 | 131.23 | 978772 |
2017-11-02 | 130.80 | 132.22 | 129.97 | 132.15 | 1231146 |
2017-11-03 | 132.11 | 132.19 | 129.72 | 130.36 | 1229410 |
2017-11-06 | 130.48 | 130.70 | 129.84 | 130.12 | 950258 |
2017-11-07 | 129.84 | 130.74 | 129.12 | 129.45 | 979958 |
2017-11-08 | 129.47 | 129.60 | 128.19 | 129.33 | 1582193 |
2017-11-09 | 128.49 | 129.29 | 127.63 | 127.99 | 1103659 |
2017-11-10 | 127.65 | 128.29 | 126.96 | 127.15 | 1301015 |
2017-11-13 | 126.47 | 127.83 | 125.59 | 127.62 | 925939 |
2017-11-14 | 127.16 | 127.80 | 126.31 | 126.98 | 1141954 |
2017-11-15 | 126.26 | 133.25 | 125.89 | 126.42 | 1345354 |
2017-11-16 | 127.25 | 129.45 | 126.57 | 129.22 | 1368219 |
2017-11-17 | 128.40 | 129.45 | 127.40 | 127.54 | 1206872 |
2017-11-20 | 127.68 | 127.68 | 126.54 | 127.07 | 975211 |
2017-11-21 | 127.60 | 129.28 | 127.35 | 129.10 | 1049481 |
2017-11-22 | 129.36 | 129.96 | 128.80 | 129.23 | 621062 |
2017-11-24 | 129.48 | 131.09 | 129.45 | 130.01 | 585799 |
2017-11-27 | 128.37 | 129.04 | 126.40 | 127.48 | 1642458 |
2017-11-28 | 127.81 | 130.29 | 126.87 | 130.15 | 1522247 |
2017-11-29 | 130.59 | 137.22 | 130.17 | 136.41 | 3635155 |
2017-11-30 | 136.03 | 139.98 | 135.18 | 138.63 | 3097750 |
2017-12-01 | 138.94 | 139.43 | 134.83 | 137.50 | 2417032 |
2017-12-04 | 139.00 | 141.81 | 138.60 | 138.84 | 2217596 |
2017-12-05 | 140.16 | 140.77 | 138.71 | 138.84 | 2308428 |
2017-12-06 | 138.77 | 139.52 | 138.36 | 138.73 | 1215742 |
2017-12-07 | 138.83 | 141.63 | 138.63 | 141.03 | 1488123 |
2017-12-08 | 141.56 | 142.76 | 140.62 | 140.82 | 1061979 |
2017-12-11 | 141.27 | 142.38 | 140.64 | 141.55 | 1405347 |
2017-12-12 | 142.11 | 142.16 | 140.86 | 141.46 | 1208072 |
2017-12-13 | 141.36 | 143.35 | 141.28 | 141.83 | 1425501 |
2017-12-14 | 142.40 | 142.94 | 140.52 | 140.86 | 990540 |
2017-12-15 | 139.88 | 141.62 | 138.51 | 141.11 | 2766312 |
2017-12-18 | 142.45 | 143.92 | 141.03 | 143.63 | 1885434 |
2017-12-19 | 144.35 | 144.63 | 142.55 | 143.72 | 1433082 |
2017-12-20 | 144.43 | 145.43 | 143.70 | 144.84 | 1812655 |
2017-12-21 | 145.54 | 145.54 | 142.89 | 144.28 | 1073851 |
2017-12-22 | 144.61 | 144.79 | 143.50 | 144.52 | 578826 |
2017-12-26 | 144.48 | 145.46 | 144.05 | 144.60 | 465849 |
2017-12-27 | 144.99 | 146.33 | 144.30 | 145.91 | 919529 |
2017-12-28 | 146.00 | 146.32 | 144.37 | 145.31 | 569850 |
2017-12-29 | 145.52 | 146.07 | 144.90 | 144.90 | 700770 |
2018-01-02 | 145.96 | 146.97 | 144.83 | 146.96 | 1050168 |
2018-01-03 | 146.86 | 147.54 | 145.89 | 146.97 | 1172525 |
2018-01-04 | 147.73 | 148.59 | 146.91 | 147.38 | 1545145 |
2018-01-05 | 148.44 | 151.85 | 148.44 | 150.27 | 1573085 |
2018-01-08 | 150.00 | 152.84 | 149.99 | 152.57 | 1374341 |
2018-01-09 | 152.97 | 154.61 | 152.72 | 153.60 | 1304980 |
2018-01-10 | 153.16 | 154.10 | 151.41 | 151.61 | 1123373 |
2018-01-11 | 152.09 | 154.64 | 151.65 | 154.03 | 1781530 |
2018-01-12 | 155.28 | 156.08 | 154.23 | 154.34 | 1850855 |
2018-01-16 | 154.88 | 157.15 | 152.95 | 153.00 | 2492763 |
2018-01-17 | 152.77 | 154.34 | 151.79 | 154.05 | 2085127 |
2018-01-18 | 154.30 | 154.71 | 152.90 | 153.41 | 1757006 |
2018-01-19 | 153.66 | 153.85 | 151.34 | 151.40 | 3041034 |
2018-01-22 | 151.44 | 152.01 | 149.82 | 151.47 | 2403738 |
2018-01-23 | 151.13 | 152.27 | 149.05 | 151.66 | 2632456 |
2018-01-24 | 150.75 | 152.00 | 147.17 | 149.94 | 2927987 |
2018-01-25 | 149.70 | 151.34 | 147.81 | 148.23 | 1650081 |
2018-01-26 | 148.79 | 151.37 | 148.43 | 150.97 | 2148640 |
2018-01-29 | 150.97 | 152.40 | 150.66 | 151.39 | 1566423 |
2018-01-30 | 150.67 | 151.41 | 149.70 | 150.05 | 1471560 |
2018-01-31 | 150.27 | 151.67 | 149.74 | 150.16 | 1690139 |
2018-02-01 | 149.28 | 150.35 | 147.90 | 148.47 | 1427071 |
2018-02-02 | 147.15 | 147.85 | 144.61 | 145.03 | 1774596 |
2018-02-05 | 144.74 | 146.73 | 138.18 | 138.61 | 2508930 |
2018-02-06 | 136.99 | 143.45 | 134.55 | 143.05 | 2455032 |
2018-02-07 | 142.09 | 144.45 | 141.37 | 142.68 | 1464540 |
2018-02-08 | 142.62 | 143.27 | 136.87 | 136.89 | 2657186 |
2018-02-09 | 138.06 | 139.49 | 131.81 | 138.22 | 2382488 |
2018-02-12 | 139.25 | 140.93 | 137.47 | 139.91 | 1762710 |
2018-02-13 | 138.95 | 140.95 | 137.36 | 140.31 | 1344384 |
2018-02-14 | 139.63 | 142.44 | 138.00 | 142.25 | 1646331 |
2018-02-15 | 143.01 | 143.29 | 140.44 | 142.38 | 1378784 |
2018-02-16 | 142.00 | 144.07 | 141.76 | 142.64 | 1277092 |
2018-02-20 | 141.71 | 141.98 | 139.07 | 140.03 | 1763342 |
2018-02-21 | 140.15 | 142.89 | 138.80 | 138.90 | 1740003 |
2018-02-22 | 139.83 | 142.91 | 138.90 | 141.48 | 1810921 |
2018-02-23 | 142.34 | 143.41 | 141.12 | 142.62 | 1348275 |
2018-02-26 | 143.25 | 146.02 | 142.66 | 145.52 | 1595991 |
2018-02-27 | 145.98 | 147.61 | 142.79 | 142.83 | 1595539 |
2018-02-28 | 142.62 | 143.45 | 139.05 | 139.08 | 1693410 |
2018-03-01 | 139.45 | 141.19 | 136.63 | 138.67 | 2167656 |
2018-03-02 | 137.54 | 139.41 | 136.11 | 138.66 | 1339443 |
2018-03-05 | 137.84 | 141.18 | 136.49 | 140.83 | 1495160 |
2018-03-06 | 141.35 | 141.64 | 139.51 | 141.08 | 1184982 |
2018-03-07 | 139.34 | 141.84 | 139.07 | 140.72 | 1288478 |
2018-03-08 | 141.46 | 142.28 | 139.25 | 140.44 | 1540220 |
2018-03-09 | 141.69 | 145.97 | 141.43 | 145.53 | 1759211 |
2018-03-12 | 145.38 | 145.99 | 142.26 | 142.56 | 1410966 |
2018-03-13 | 143.41 | 144.68 | 142.12 | 142.38 | 1402817 |
2018-03-14 | 143.38 | 143.38 | 135.90 | 136.64 | 2705290 |
2018-03-15 | 136.75 | 138.35 | 135.93 | 137.63 | 1972594 |
2018-03-16 | 137.84 | 139.52 | 137.84 | 138.59 | 2177072 |
2018-03-19 | 137.99 | 139.49 | 136.83 | 139.17 | 2054331 |
2018-03-20 | 139.74 | 139.84 | 138.41 | 139.30 | 1395157 |
2018-03-21 | 139.61 | 141.87 | 138.76 | 139.45 | 1193412 |
2018-03-22 | 137.69 | 138.48 | 134.10 | 134.19 | 2971093 |
2018-03-23 | 134.43 | 136.04 | 131.85 | 132.18 | 1973829 |
2018-03-26 | 133.95 | 136.40 | 131.81 | 136.19 | 1957729 |
2018-03-27 | 136.50 | 137.77 | 132.79 | 133.59 | 1993869 |
2018-03-28 | 133.84 | 135.76 | 132.22 | 133.97 | 1838815 |
2018-03-29 | 134.89 | 137.50 | 134.49 | 135.78 | 1589874 |
2018-04-02 | 135.57 | 136.53 | 131.02 | 132.83 | 1908693 |
2018-04-03 | 133.31 | 134.04 | 131.93 | 133.37 | 2352755 |
2018-04-04 | 131.44 | 132.32 | 130.89 | 131.98 | 2876073 |
2018-04-05 | 132.67 | 134.16 | 131.80 | 133.70 | 2650278 |
2018-04-06 | 132.62 | 133.58 | 127.79 | 129.36 | 2298519 |
2018-04-09 | 130.16 | 131.09 | 128.74 | 128.92 | 1203269 |
2018-04-10 | 130.40 | 131.59 | 129.33 | 130.00 | 1848193 |
2018-04-11 | 129.21 | 131.96 | 129.00 | 131.05 | 1705566 |
2018-04-12 | 131.64 | 133.91 | 131.50 | 133.17 | 1494992 |
2018-04-13 | 133.78 | 134.49 | 132.93 | 133.51 | 1790256 |
2018-04-16 | 134.74 | 136.93 | 134.74 | 136.48 | 1464102 |
2018-04-17 | 137.23 | 137.23 | 134.80 | 135.55 | 1327775 |
2018-04-18 | 137.11 | 140.32 | 137.11 | 138.61 | 2189781 |
2018-04-19 | 137.81 | 139.25 | 136.37 | 138.86 | 1623246 |
2018-04-20 | 138.66 | 139.45 | 136.09 | 136.75 | 1369914 |
2018-04-23 | 136.70 | 138.08 | 135.96 | 137.76 | 1558916 |
2018-04-24 | 138.30 | 139.47 | 133.47 | 134.97 | 2746609 |
2018-04-25 | 140.77 | 146.41 | 139.53 | 145.96 | 4979382 |
2018-04-26 | 144.58 | 147.84 | 142.31 | 144.69 | 3739289 |
2018-04-27 | 144.69 | 146.96 | 143.32 | 146.62 | 1413661 |
2018-04-30 | 147.00 | 147.74 | 143.13 | 143.47 | 2471689 |
2018-05-01 | 143.18 | 144.10 | 140.63 | 142.49 | 1835628 |
2018-05-02 | 142.11 | 144.83 | 141.22 | 141.68 | 1566600 |
2018-05-03 | 141.46 | 141.82 | 138.34 | 140.94 | 1770976 |
2018-05-04 | 140.32 | 144.91 | 140.19 | 143.92 | 1346434 |
2018-05-07 | 144.37 | 145.82 | 144.04 | 145.47 | 1463609 |
2018-05-08 | 144.91 | 147.74 | 144.48 | 146.09 | 1432811 |
2018-05-09 | 146.85 | 152.20 | 146.36 | 150.93 | 2193780 |
2018-05-10 | 151.13 | 151.98 | 150.16 | 151.76 | 1692169 |
2018-05-11 | 152.00 | 153.73 | 151.31 | 152.40 | 1200406 |
2018-05-14 | 152.66 | 153.43 | 150.15 | 150.44 | 1242193 |
2018-05-15 | 149.58 | 150.90 | 149.17 | 150.74 | 1418634 |
2018-05-16 | 150.92 | 151.61 | 149.80 | 150.88 | 1658882 |
2018-05-17 | 151.01 | 153.73 | 151.01 | 152.48 | 1322657 |
2018-05-18 | 152.18 | 153.19 | 151.28 | 152.49 | 1091769 |
2018-05-21 | 153.26 | 154.65 | 152.32 | 152.57 | 1363503 |
2018-05-22 | 152.58 | 154.19 | 151.75 | 151.80 | 1412669 |
2018-05-23 | 151.20 | 151.49 | 148.99 | 150.49 | 1994468 |
2018-05-24 | 150.60 | 154.02 | 150.37 | 152.99 | 2101873 |
2018-05-25 | 152.22 | 153.46 | 152.12 | 153.02 | 1355898 |
2018-05-29 | 151.50 | 152.73 | 150.15 | 151.64 | 1439953 |
2018-05-30 | 152.69 | 155.53 | 152.10 | 154.84 | 2084176 |
2018-05-31 | 154.63 | 155.20 | 151.45 | 151.65 | 1899094 |
2018-06-01 | 152.99 | 156.00 | 152.54 | 155.23 | 1663221 |
2018-06-04 | 155.72 | 156.17 | 151.36 | 151.76 | 1415078 |
2018-06-05 | 151.71 | 152.59 | 150.16 | 150.93 | 1601547 |
2018-06-06 | 151.01 | 152.10 | 148.60 | 152.06 | 1963024 |
2018-06-07 | 152.90 | 153.28 | 150.92 | 152.20 | 1321003 |
2018-06-08 | 152.19 | 154.25 | 151.93 | 154.23 | 1166361 |
2018-06-11 | 153.73 | 157.28 | 153.60 | 156.12 | 1835607 |
2018-06-12 | 156.61 | 158.58 | 155.53 | 156.28 | 1560258 |
2018-06-13 | 156.34 | 157.01 | 153.50 | 154.17 | 1758692 |
2018-06-14 | 154.85 | 154.91 | 153.02 | 153.47 | 1466710 |
2018-06-15 | 153.40 | 154.92 | 151.86 | 154.66 | 2476062 |
2018-06-18 | 153.29 | 154.84 | 152.49 | 153.78 | 918445 |
2018-06-19 | 151.82 | 152.23 | 149.60 | 150.91 | 1467225 |
2018-06-20 | 151.76 | 152.27 | 150.36 | 151.07 | 1094332 |
2018-06-21 | 150.84 | 151.25 | 149.11 | 149.98 | 886437 |
2018-06-22 | 151.38 | 153.07 | 151.15 | 151.82 | 1748047 |
2018-06-25 | 154.20 | 154.21 | 150.81 | 152.23 | 1883875 |
2018-06-26 | 152.54 | 152.54 | 150.33 | 151.06 | 2403067 |
2018-06-27 | 151.42 | 153.68 | 150.04 | 150.04 | 1882832 |
2018-06-28 | 149.13 | 150.76 | 147.22 | 149.72 | 1803193 |
2018-06-29 | 149.90 | 152.94 | 149.87 | 150.87 | 1505044 |
2018-07-02 | 150.37 | 152.79 | 149.89 | 152.21 | 901937 |
2018-07-03 | 152.79 | 153.77 | 150.63 | 150.93 | 622419 |
2018-07-05 | 151.71 | 153.22 | 151.53 | 153.08 | 1174793 |
2018-07-06 | 153.38 | 155.28 | 152.33 | 154.52 | 1289588 |
2018-07-09 | 155.62 | 157.37 | 154.63 | 157.14 | 1114239 |
2018-07-10 | 157.10 | 159.04 | 156.69 | 158.71 | 2365869 |
2018-07-11 | 157.15 | 157.34 | 154.61 | 155.76 | 1647901 |
2018-07-12 | 157.38 | 158.33 | 156.23 | 157.51 | 2080895 |
2018-07-13 | 157.21 | 160.36 | 157.04 | 159.46 | 1749302 |
2018-07-16 | 160.31 | 160.31 | 154.00 | 155.23 | 2167702 |
2018-07-17 | 155.20 | 155.76 | 153.22 | 154.96 | 2105551 |
2018-07-18 | 158.45 | 161.00 | 158.14 | 159.91 | 2202423 |
2018-07-19 | 157.85 | 160.84 | 156.85 | 160.48 | 1915960 |
2018-07-20 | 159.46 | 162.67 | 159.42 | 161.85 | 1663317 |
2018-07-23 | 161.89 | 163.95 | 160.90 | 162.99 | 1546598 |
2018-07-24 | 163.89 | 164.45 | 159.69 | 160.48 | 2865238 |
2018-07-25 | 156.75 | 168.76 | 155.35 | 168.36 | 3607619 |
2018-07-26 | 170.50 | 172.81 | 168.19 | 169.57 | 2470305 |
2018-07-27 | 169.58 | 169.74 | 166.78 | 168.24 | 1863182 |
2018-07-30 | 168.32 | 170.94 | 168.27 | 168.48 | 1294761 |
2018-07-31 | 169.23 | 171.37 | 168.89 | 169.00 | 1687037 |
2018-08-01 | 169.04 | 169.74 | 167.46 | 167.93 | 1728541 |
2018-08-02 | 167.16 | 169.72 | 166.76 | 168.51 | 1310396 |
2018-08-03 | 169.54 | 171.71 | 168.86 | 171.62 | 1667284 |
2018-08-06 | 171.47 | 173.50 | 170.87 | 172.69 | 1646858 |
2018-08-07 | 173.06 | 174.43 | 172.87 | 173.17 | 1260675 |
2018-08-08 | 172.85 | 173.49 | 171.97 | 172.84 | 902467 |
2018-08-09 | 172.52 | 173.18 | 171.68 | 171.69 | 952944 |
2018-08-10 | 171.00 | 172.62 | 170.19 | 171.94 | 1191783 |
2018-08-13 | 172.86 | 173.23 | 170.95 | 171.12 | 1410886 |
2018-08-14 | 171.66 | 173.75 | 171.66 | 172.19 | 1634638 |
2018-08-15 | 172.50 | 172.98 | 170.65 | 171.86 | 2003100 |
2018-08-16 | 172.74 | 174.17 | 171.76 | 173.47 | 1370400 |
2018-08-17 | 173.79 | 175.00 | 173.74 | 174.07 | 1136573 |
2018-08-20 | 174.42 | 176.12 | 174.09 | 174.87 | 1039811 |
2018-08-21 | 175.33 | 176.69 | 175.06 | 176.08 | 1278741 |
2018-08-22 | 175.89 | 176.24 | 174.11 | 174.11 | 1174403 |
2018-08-23 | 174.12 | 174.82 | 173.12 | 173.64 | 1603805 |
2018-08-24 | 174.24 | 175.86 | 173.71 | 174.86 | 1381475 |
2018-08-27 | 176.01 | 177.00 | 175.48 | 175.57 | 1675771 |
2018-08-28 | 176.57 | 176.79 | 174.93 | 175.14 | 1898373 |
2018-08-29 | 175.71 | 177.08 | 174.57 | 174.72 | 1221383 |
2018-08-30 | 174.19 | 175.61 | 173.85 | 174.19 | 1572971 |
2018-08-31 | 173.72 | 174.37 | 173.05 | 173.84 | 2089672 |
2018-09-04 | 173.80 | 174.81 | 173.68 | 174.36 | 1609762 |
2018-09-05 | 174.24 | 175.17 | 173.17 | 174.98 | 1669961 |
2018-09-06 | 174.89 | 176.06 | 174.53 | 174.61 | 1581616 |
2018-09-07 | 174.09 | 177.85 | 173.74 | 177.10 | 1700739 |
2018-09-10 | 177.88 | 180.32 | 177.47 | 180.12 | 2128608 |
2018-09-11 | 179.82 | 179.96 | 177.71 | 177.99 | 1849043 |
2018-09-12 | 177.79 | 179.63 | 177.57 | 178.01 | 1150382 |
2018-09-13 | 178.61 | 178.79 | 177.19 | 177.47 | 1712630 |
2018-09-14 | 177.84 | 180.14 | 177.21 | 179.40 | 1448531 |
2018-09-17 | 179.53 | 180.96 | 178.74 | 179.29 | 1565609 |
2018-09-18 | 183.47 | 186.91 | 183.15 | 186.71 | 4374915 |
2018-09-19 | 186.00 | 186.80 | 184.84 | 185.68 | 1855067 |
2018-09-20 | 186.21 | 186.83 | 183.99 | 184.28 | 1897543 |
2018-09-21 | 183.99 | 185.81 | 183.79 | 184.24 | 2243631 |
2018-09-24 | 184.04 | 185.11 | 182.40 | 182.51 | 1663881 |
2018-09-25 | 183.34 | 184.12 | 182.07 | 182.35 | 1338432 |
2018-09-26 | 182.29 | 182.87 | 180.33 | 180.58 | 2177867 |
2018-09-27 | 181.39 | 182.96 | 180.65 | 182.33 | 1417554 |
2018-09-28 | 182.00 | 182.55 | 180.15 | 180.50 | 2573069 |
2018-10-01 | 182.39 | 185.51 | 182.24 | 184.45 | 1695929 |
2018-10-02 | 183.88 | 183.99 | 181.17 | 181.33 | 1891891 |
2018-10-03 | 182.08 | 183.49 | 181.13 | 182.25 | 1901335 |
2018-10-04 | 183.77 | 183.77 | 181.45 | 183.43 | 1517222 |
2018-10-05 | 183.01 | 184.63 | 182.15 | 183.02 | 1479739 |
2018-10-08 | 182.99 | 184.54 | 181.68 | 183.99 | 1186795 |
2018-10-09 | 184.10 | 184.75 | 181.48 | 181.69 | 1307672 |
2018-10-10 | 181.72 | 181.72 | 171.19 | 171.60 | 3207491 |
2018-10-11 | 171.60 | 174.37 | 167.01 | 168.13 | 3713467 |
2018-10-12 | 170.80 | 172.43 | 168.72 | 170.19 | 1980543 |
2018-10-15 | 170.17 | 171.32 | 169.13 | 169.45 | 2366154 |
2018-10-16 | 170.88 | 173.53 | 169.92 | 172.35 | 2351774 |
2018-10-17 | 173.23 | 173.97 | 167.48 | 169.00 | 2753840 |
2018-10-18 | 166.56 | 168.03 | 163.94 | 164.16 | 4485729 |
2018-10-19 | 164.55 | 165.38 | 163.19 | 163.92 | 2745105 |
2018-10-22 | 163.29 | 165.05 | 162.15 | 163.94 | 2180740 |
2018-10-23 | 161.05 | 161.35 | 155.00 | 156.97 | 4492526 |
2018-10-24 | 160.37 | 164.00 | 157.81 | 160.19 | 4901286 |
2018-10-25 | 165.55 | 167.41 | 162.38 | 164.24 | 3521992 |
2018-10-26 | 161.79 | 163.54 | 160.10 | 161.94 | 2471603 |
2018-10-29 | 163.35 | 165.90 | 158.83 | 161.09 | 2788630 |
2018-10-30 | 161.46 | 166.75 | 161.10 | 166.31 | 1944201 |
2018-10-31 | 167.69 | 170.31 | 167.04 | 167.03 | 2161198 |
2018-11-01 | 168.14 | 169.69 | 167.24 | 168.34 | 2076423 |
2018-11-02 | 169.20 | 171.60 | 168.01 | 168.59 | 2127191 |
2018-11-05 | 169.50 | 169.77 | 167.05 | 167.20 | 1728656 |
2018-11-06 | 166.64 | 168.94 | 165.92 | 167.05 | 1780325 |
2018-11-07 | 169.38 | 173.48 | 168.25 | 173.05 | 2086996 |
2018-11-08 | 172.23 | 173.66 | 171.21 | 172.35 | 1518346 |
2018-11-09 | 171.75 | 172.54 | 169.34 | 170.32 | 1529126 |
2018-11-12 | 170.66 | 171.48 | 166.83 | 167.01 | 1980109 |
2018-11-13 | 167.75 | 169.16 | 165.53 | 166.82 | 1741763 |
2018-11-14 | 167.92 | 170.47 | 166.00 | 167.40 | 1547056 |
2018-11-15 | 166.15 | 173.28 | 165.78 | 172.88 | 2787965 |
2018-11-16 | 172.03 | 174.65 | 171.72 | 172.05 | 2049825 |
2018-11-19 | 171.11 | 172.02 | 168.70 | 170.53 | 2455729 |
2018-11-20 | 167.45 | 167.45 | 161.58 | 162.75 | 3581975 |
2018-11-21 | 163.40 | 168.33 | 163.38 | 166.25 | 1681646 |
2018-11-23 | 164.04 | 165.63 | 163.46 | 163.90 | 602872 |
2018-11-26 | 164.90 | 166.49 | 163.41 | 164.11 | 1573184 |
2018-11-27 | 163.77 | 164.95 | 161.17 | 162.80 | 2787877 |
2018-11-28 | 163.26 | 168.76 | 163.26 | 167.87 | 2786756 |
2018-11-29 | 167.37 | 170.18 | 166.70 | 168.44 | 1741061 |
2018-11-30 | 168.15 | 171.92 | 168.02 | 170.74 | 2352550 |
2018-12-03 | 173.27 | 175.46 | 171.38 | 172.18 | 2008613 |
2018-12-04 | 171.24 | 171.75 | 165.05 | 165.89 | 2477890 |
2018-12-06 | 163.03 | 163.51 | 157.86 | 162.19 | 3631852 |
2018-12-07 | 162.69 | 164.53 | 156.93 | 156.99 | 2446868 |
2018-12-10 | 156.03 | 156.99 | 152.12 | 155.88 | 2914820 |
2018-12-11 | 159.14 | 159.97 | 154.55 | 155.52 | 2371883 |
2018-12-12 | 158.55 | 159.65 | 156.56 | 156.70 | 2189057 |
2018-12-13 | 157.10 | 157.96 | 155.27 | 157.52 | 2226775 |
2018-12-14 | 155.83 | 157.18 | 150.31 | 150.88 | 2693645 |
2018-12-17 | 150.10 | 150.33 | 146.51 | 147.58 | 3210747 |
2018-12-18 | 148.34 | 151.80 | 147.47 | 148.36 | 2411889 |
2018-12-19 | 148.36 | 153.76 | 145.52 | 146.93 | 3628649 |
2018-12-20 | 146.11 | 148.62 | 144.83 | 145.94 | 2602346 |
2018-12-21 | 146.33 | 148.89 | 143.59 | 144.38 | 4046153 |
2018-12-24 | 143.41 | 143.73 | 139.10 | 139.79 | 1057361 |
2018-12-26 | 140.66 | 147.59 | 138.65 | 147.28 | 2002921 |
2018-12-27 | 145.14 | 148.91 | 142.98 | 148.91 | 1391113 |
2018-12-28 | 149.85 | 150.18 | 147.40 | 148.01 | 1418176 |
2018-12-31 | 148.79 | 149.80 | 148.27 | 149.54 | 1321588 |
2019-01-02 | 146.96 | 149.68 | 144.80 | 149.54 | 1744977 |
2019-01-03 | 148.87 | 148.87 | 143.60 | 144.02 | 2244931 |
2019-01-04 | 146.77 | 150.61 | 146.76 | 150.53 | 1988488 |
2019-01-07 | 150.52 | 152.06 | 148.28 | 151.57 | 1787365 |
2019-01-08 | 154.10 | 158.44 | 154.10 | 156.64 | 3538378 |
2019-01-09 | 156.76 | 159.77 | 156.45 | 159.01 | 2361765 |
2019-01-10 | 158.14 | 161.65 | 156.75 | 161.41 | 2014809 |
2019-01-11 | 160.49 | 163.58 | 159.85 | 163.58 | 2054072 |
2019-01-14 | 162.33 | 164.39 | 161.61 | 163.72 | 1529140 |
2019-01-15 | 163.82 | 164.11 | 161.42 | 162.49 | 1207872 |
2019-01-16 | 163.13 | 163.72 | 162.09 | 162.81 | 1728017 |
2019-01-17 | 162.72 | 165.56 | 162.21 | 165.08 | 1702599 |
2019-01-18 | 166.23 | 170.26 | 165.77 | 169.05 | 2726639 |
2019-01-22 | 168.12 | 168.20 | 164.92 | 165.34 | 2388555 |
2019-01-23 | 165.74 | 166.70 | 162.51 | 164.21 | 2149908 |
2019-01-24 | 166.75 | 167.78 | 165.22 | 165.94 | 2619651 |
2019-01-25 | 161.00 | 167.83 | 160.19 | 165.12 | 4409287 |
2019-01-28 | 163.96 | 166.15 | 162.73 | 165.79 | 1613063 |
2019-01-29 | 165.78 | 168.57 | 165.77 | 166.93 | 1648223 |
2019-01-30 | 167.93 | 169.16 | 165.97 | 168.38 | 1387765 |
2019-01-31 | 168.25 | 168.49 | 166.33 | 166.88 | 1738351 |
2019-02-01 | 167.50 | 169.80 | 166.98 | 169.53 | 1670398 |
2019-02-04 | 169.14 | 170.04 | 168.12 | 169.95 | 1654727 |
2019-02-05 | 169.82 | 169.92 | 167.33 | 168.88 | 1792199 |
2019-02-06 | 169.00 | 170.64 | 168.12 | 168.98 | 2026366 |
2019-02-07 | 168.23 | 170.54 | 167.31 | 170.47 | 2215025 |
2019-02-08 | 169.07 | 171.57 | 168.89 | 171.46 | 2036966 |
2019-02-11 | 174.98 | 180.42 | 174.54 | 176.95 | 4588754 |
2019-02-12 | 178.05 | 181.52 | 177.77 | 180.61 | 2382536 |
2019-02-13 | 180.63 | 181.26 | 179.42 | 180.95 | 1875576 |
2019-02-14 | 180.14 | 182.54 | 179.50 | 181.73 | 1468066 |
2019-02-15 | 182.52 | 183.24 | 181.67 | 182.87 | 1256204 |
2019-02-19 | 179.61 | 183.94 | 179.55 | 182.76 | 1516247 |
2019-02-20 | 182.82 | 183.91 | 182.42 | 183.49 | 1463507 |
2019-02-21 | 183.63 | 183.63 | 182.09 | 182.94 | 1244420 |
2019-02-22 | 183.23 | 183.99 | 181.71 | 183.30 | 1259872 |
2019-02-25 | 183.59 | 183.71 | 181.29 | 181.41 | 1563647 |
2019-02-26 | 180.56 | 181.05 | 179.74 | 180.51 | 1483672 |
2019-02-27 | 180.10 | 180.96 | 179.75 | 180.82 | 1021910 |
2019-02-28 | 180.82 | 180.82 | 178.62 | 179.30 | 1390177 |
2019-03-01 | 179.91 | 180.80 | 177.91 | 178.87 | 1549233 |
2019-03-04 | 180.11 | 181.96 | 178.19 | 179.80 | 1611385 |
2019-03-05 | 180.19 | 180.24 | 177.74 | 177.84 | 1340321 |
2019-03-06 | 178.29 | 179.78 | 177.37 | 178.94 | 1327696 |
2019-03-07 | 178.74 | 179.38 | 177.73 | 178.71 | 1029735 |
2019-03-08 | 177.31 | 177.52 | 174.23 | 176.78 | 1125497 |
2019-03-11 | 176.67 | 181.04 | 176.12 | 180.84 | 1312673 |
2019-03-12 | 181.11 | 181.19 | 178.94 | 179.35 | 1254977 |
2019-03-13 | 179.92 | 182.15 | 179.24 | 179.79 | 1494091 |
2019-03-14 | 179.67 | 180.20 | 177.73 | 178.99 | 1269411 |
2019-03-15 | 179.95 | 181.60 | 179.17 | 179.52 | 3432598 |
2019-03-18 | 179.32 | 182.73 | 179.23 | 182.53 | 1541294 |
2019-03-19 | 182.91 | 182.92 | 178.35 | 178.78 | 1510807 |
2019-03-20 | 178.88 | 180.03 | 176.70 | 178.26 | 1194098 |
2019-03-21 | 177.15 | 181.19 | 177.15 | 180.61 | 793978 |
2019-03-22 | 180.21 | 180.53 | 177.67 | 177.94 | 1021599 |
2019-03-25 | 177.60 | 181.72 | 177.42 | 179.81 | 1198913 |
2019-03-26 | 181.00 | 182.13 | 179.85 | 181.43 | 1011820 |
2019-03-27 | 181.09 | 182.81 | 180.50 | 182.42 | 964297 |
2019-03-28 | 182.55 | 186.60 | 182.55 | 186.39 | 1739628 |
2019-03-29 | 188.03 | 188.49 | 186.46 | 186.89 | 1949627 |
2019-04-01 | 190.00 | 193.78 | 189.00 | 193.54 | 2188350 |
2019-04-02 | 193.54 | 194.55 | 192.76 | 193.00 | 1567967 |
2019-04-03 | 193.83 | 194.63 | 191.91 | 192.28 | 1358052 |
2019-04-04 | 192.20 | 192.75 | 191.10 | 191.51 | 998730 |
2019-04-05 | 191.46 | 193.12 | 191.24 | 192.19 | 1366828 |
2019-04-08 | 192.40 | 194.12 | 191.56 | 194.03 | 929881 |
2019-04-09 | 192.52 | 193.58 | 190.36 | 192.75 | 1041008 |
2019-04-10 | 192.90 | 193.05 | 191.26 | 192.61 | 999461 |
2019-04-11 | 193.31 | 194.13 | 192.43 | 193.18 | 752961 |
2019-04-12 | 194.39 | 196.57 | 194.28 | 196.15 | 1044051 |
2019-04-15 | 195.72 | 196.49 | 193.60 | 193.72 | 859910 |
2019-04-16 | 194.12 | 194.12 | 192.84 | 193.22 | 1036064 |
2019-04-17 | 196.91 | 198.24 | 195.76 | 197.10 | 1748906 |
2019-04-18 | 199.22 | 200.00 | 197.85 | 198.58 | 1715120 |
2019-04-22 | 198.34 | 201.91 | 198.03 | 201.49 | 1580208 |
2019-04-23 | 201.54 | 202.69 | 199.98 | 201.67 | 1823128 |
2019-04-24 | 206.24 | 211.46 | 205.72 | 206.70 | 2749140 |
2019-04-25 | 205.54 | 205.54 | 202.58 | 202.81 | 1421811 |
2019-04-26 | 203.18 | 204.22 | 202.96 | 204.14 | 922039 |
2019-04-29 | 203.75 | 204.04 | 202.28 | 202.84 | 1115920 |
2019-04-30 | 202.49 | 204.35 | 200.70 | 204.02 | 1067349 |
2019-05-01 | 203.37 | 203.78 | 199.54 | 199.34 | 1671056 |
2019-05-02 | 199.15 | 201.36 | 197.83 | 201.13 | 1047629 |
2019-05-03 | 201.83 | 205.42 | 201.83 | 205.06 | 772258 |
2019-05-06 | 201.63 | 204.91 | 200.57 | 204.26 | 947429 |
2019-05-07 | 201.92 | 203.03 | 197.87 | 201.19 | 1447513 |
2019-05-08 | 201.20 | 203.50 | 200.48 | 201.55 | 1031881 |
2019-05-09 | 199.47 | 202.85 | 199.07 | 202.71 | 1093131 |
2019-05-10 | 201.36 | 203.29 | 197.74 | 202.59 | 1057252 |
2019-05-13 | 199.50 | 199.69 | 194.11 | 196.81 | 2009071 |
2019-05-14 | 197.95 | 202.59 | 197.78 | 200.53 | 1182303 |
2019-05-15 | 199.34 | 201.49 | 199.10 | 200.80 | 1129821 |
2019-05-16 | 201.66 | 206.71 | 201.24 | 205.22 | 1266059 |
2019-05-17 | 202.75 | 205.16 | 202.47 | 203.52 | 1242120 |
2019-05-20 | 202.72 | 205.13 | 202.53 | 204.48 | 1040428 |
2019-05-21 | 206.29 | 206.56 | 204.46 | 204.64 | 890014 |
2019-05-22 | 204.54 | 204.68 | 201.68 | 203.47 | 671635 |
2019-05-23 | 201.07 | 201.07 | 196.54 | 199.95 | 1658611 |
2019-05-24 | 201.33 | 201.33 | 196.60 | 199.27 | 1131952 |
2019-05-28 | 199.94 | 202.20 | 197.18 | 197.67 | 1904748 |
2019-05-29 | 196.29 | 196.62 | 193.76 | 195.19 | 1286151 |
2019-05-30 | 196.18 | 198.50 | 195.99 | 198.13 | 829904 |
2019-05-31 | 196.10 | 197.47 | 194.17 | 195.14 | 1494210 |
2019-06-03 | 195.13 | 198.19 | 194.45 | 196.34 | 1187117 |
2019-06-04 | 198.08 | 201.37 | 197.03 | 201.22 | 1102438 |
2019-06-05 | 202.83 | 204.50 | 202.00 | 202.96 | 1502816 |
2019-06-06 | 202.60 | 203.42 | 197.86 | 199.86 | 2086944 |
2019-06-07 | 201.01 | 203.68 | 200.62 | 203.04 | 1164661 |
2019-06-10 | 204.66 | 207.57 | 201.16 | 201.41 | 1394528 |
2019-06-11 | 202.87 | 204.06 | 197.81 | 198.97 | 1694338 |
2019-06-12 | 198.98 | 200.34 | 197.24 | 199.23 | 1115300 |
2019-06-13 | 199.04 | 200.28 | 195.76 | 196.51 | 1749059 |
2019-06-14 | 196.31 | 196.99 | 193.33 | 194.74 | 2273708 |
2019-06-17 | 194.45 | 194.65 | 190.65 | 190.77 | 2170610 |
2019-06-18 | 192.32 | 194.63 | 191.15 | 193.44 | 3926935 |
2019-06-19 | 193.84 | 194.24 | 190.88 | 192.40 | 2806985 |
2019-06-20 | 194.70 | 196.87 | 193.92 | 196.31 | 1635692 |
2019-06-21 | 196.51 | 199.91 | 195.72 | 197.19 | 1956736 |
2019-06-24 | 196.96 | 197.45 | 193.07 | 193.25 | 1467871 |
2019-06-25 | 192.72 | 193.37 | 188.00 | 192.26 | 1940508 |
2019-06-26 | 192.77 | 193.93 | 192.01 | 192.79 | 1229922 |
2019-06-27 | 193.48 | 195.00 | 192.96 | 193.40 | 1499268 |
2019-06-28 | 194.22 | 199.37 | 193.68 | 199.33 | 2947854 |
2019-07-01 | 200.93 | 202.59 | 199.99 | 200.92 | 1761486 |
2019-07-02 | 201.76 | 202.30 | 199.77 | 200.44 | 1321423 |
2019-07-03 | 200.87 | 203.30 | 200.56 | 202.51 | 873119 |
2019-07-05 | 201.28 | 202.74 | 198.53 | 200.94 | 913342 |
2019-07-08 | 199.48 | 200.25 | 197.93 | 198.94 | 949506 |
2019-07-09 | 197.83 | 199.39 | 197.08 | 197.71 | 1087414 |
2019-07-10 | 200.04 | 200.88 | 197.00 | 198.21 | 981419 |
2019-07-11 | 198.35 | 202.17 | 197.21 | 201.50 | 1557654 |
2019-07-12 | 202.86 | 206.43 | 202.26 | 205.90 | 1531781 |
2019-07-15 | 205.40 | 205.56 | 203.05 | 204.11 | 1309616 |
2019-07-16 | 205.25 | 208.45 | 204.08 | 206.46 | 1601716 |
2019-07-17 | 200.19 | 201.49 | 191.02 | 191.02 | 4474613 |
2019-07-18 | 194.36 | 196.44 | 193.79 | 195.86 | 3045526 |
2019-07-19 | 197.00 | 198.84 | 194.78 | 195.19 | 1517865 |
2019-07-22 | 195.09 | 198.17 | 195.09 | 196.30 | 1376481 |
2019-07-23 | 197.22 | 197.22 | 194.63 | 196.67 | 1734765 |
2019-07-24 | 182.85 | 192.68 | 181.24 | 184.99 | 6221926 |
2019-07-25 | 185.25 | 188.42 | 185.13 | 187.56 | 2435953 |
2019-07-26 | 188.57 | 191.08 | 187.40 | 189.99 | 1957178 |
2019-07-29 | 189.83 | 192.27 | 189.76 | 191.99 | 1621920 |
2019-07-30 | 190.99 | 192.97 | 190.45 | 192.51 | 1501307 |
2019-07-31 | 192.50 | 192.92 | 189.22 | 191.12 | 1663775 |
2019-08-01 | 190.82 | 191.87 | 184.82 | 185.04 | 3243766 |
2019-08-02 | 184.23 | 184.81 | 181.38 | 182.02 | 2554614 |
2019-08-05 | 179.00 | 180.83 | 178.44 | 179.93 | 3278410 |
2019-08-06 | 181.65 | 182.91 | 178.68 | 181.36 | 1392817 |
2019-08-07 | 179.43 | 180.50 | 176.80 | 179.03 | 1957488 |
2019-08-08 | 180.22 | 181.38 | 179.01 | 180.51 | 1742835 |
2019-08-09 | 180.00 | 180.29 | 176.37 | 177.70 | 1733832 |
2019-08-12 | 176.29 | 176.51 | 173.39 | 174.53 | 1784990 |
2019-08-13 | 173.86 | 179.38 | 173.46 | 177.50 | 1689798 |
2019-08-14 | 175.06 | 175.80 | 170.78 | 171.09 | 1651531 |
2019-08-15 | 171.43 | 171.88 | 168.50 | 169.85 | 2037154 |
2019-08-16 | 171.31 | 173.94 | 171.31 | 173.00 | 1325145 |
2019-08-19 | 175.86 | 177.63 | 173.91 | 174.37 | 1248986 |
2019-08-20 | 173.51 | 174.49 | 171.68 | 171.82 | 1177159 |
2019-08-21 | 173.19 | 174.67 | 173.08 | 174.20 | 1305116 |
2019-08-22 | 174.42 | 176.20 | 173.42 | 173.79 | 1176494 |
2019-08-23 | 173.01 | 173.76 | 168.63 | 169.28 | 1906316 |
2019-08-26 | 171.28 | 172.26 | 169.92 | 171.35 | 1561273 |
2019-08-27 | 171.77 | 172.13 | 169.49 | 169.95 | 1589180 |
2019-08-28 | 169.70 | 172.89 | 169.42 | 172.45 | 1323787 |
2019-08-29 | 174.21 | 176.92 | 173.39 | 174.45 | 1442893 |
2019-08-30 | 175.98 | 177.57 | 173.81 | 174.05 | 1150515 |
2019-09-03 | 172.14 | 173.26 | 169.49 | 170.86 | 1462466 |
2019-09-04 | 171.59 | 173.58 | 170.92 | 171.57 | 1506167 |
2019-09-05 | 173.82 | 176.80 | 173.81 | 176.28 | 1661854 |
2019-09-06 | 176.75 | 177.54 | 174.93 | 175.06 | 876294 |
2019-09-09 | 175.56 | 178.18 | 175.20 | 177.32 | 1225041 |
2019-09-10 | 176.75 | 179.07 | 176.31 | 178.58 | 1658425 |
2019-09-11 | 179.00 | 179.49 | 175.19 | 177.06 | 1887247 |
2019-09-12 | 177.14 | 179.38 | 175.61 | 178.56 | 1609427 |
2019-09-13 | 179.54 | 182.70 | 179.22 | 182.19 | 1771418 |
2019-09-16 | 180.33 | 184.28 | 179.42 | 182.28 | 1329343 |
2019-09-17 | 182.28 | 182.43 | 179.09 | 180.73 | 1305728 |
2019-09-18 | 179.34 | 182.47 | 178.19 | 182.29 | 1094843 |
2019-09-19 | 182.14 | 184.10 | 180.97 | 182.60 | 1139165 |
2019-09-20 | 183.97 | 184.80 | 178.80 | 180.49 | 2887930 |
2019-09-23 | 178.77 | 180.26 | 177.05 | 179.51 | 1215340 |
2019-09-24 | 181.96 | 186.99 | 181.96 | 182.91 | 2672051 |
2019-09-25 | 182.46 | 183.49 | 181.26 | 182.70 | 1499654 |
2019-09-26 | 183.01 | 184.24 | 182.27 | 182.97 | 1042604 |
2019-09-27 | 183.45 | 184.06 | 180.54 | 180.87 | 1188363 |
2019-09-30 | 182.04 | 182.65 | 179.20 | 179.66 | 1998303 |
2019-10-01 | 180.40 | 182.12 | 174.31 | 174.98 | 1576110 |
2019-10-02 | 173.32 | 173.70 | 169.43 | 169.69 | 2044724 |
2019-10-03 | 169.75 | 171.28 | 166.58 | 170.61 | 2290288 |
2019-10-04 | 171.50 | 172.88 | 170.70 | 172.82 | 1349195 |
2019-10-07 | 172.11 | 173.30 | 171.01 | 171.67 | 1128421 |
2019-10-08 | 169.34 | 169.64 | 166.57 | 166.74 | 1505292 |
2019-10-09 | 169.07 | 169.80 | 167.99 | 169.11 | 1025181 |
2019-10-10 | 168.51 | 172.04 | 168.51 | 172.02 | 1236576 |
2019-10-11 | 173.92 | 179.60 | 173.92 | 178.50 | 1897604 |
2019-10-14 | 177.36 | 178.64 | 176.16 | 178.54 | 1192018 |
2019-10-15 | 178.54 | 181.45 | 177.72 | 180.71 | 1591664 |
2019-10-16 | 179.95 | 182.05 | 179.51 | 181.13 | 1763785 |
2019-10-17 | 182.13 | 184.81 | 181.70 | 183.71 | 2376429 |
2019-10-18 | 183.20 | 184.04 | 180.72 | 181.91 | 1685198 |
2019-10-21 | 182.99 | 186.38 | 182.99 | 186.19 | 2046912 |
2019-10-22 | 186.09 | 189.24 | 184.66 | 188.96 | 2317788 |
2019-10-23 | 185.72 | 188.20 | 182.87 | 184.87 | 3177105 |
2019-10-24 | 185.00 | 186.03 | 182.48 | 183.18 | 1637838 |
2019-10-25 | 183.64 | 188.50 | 182.80 | 188.25 | 1625766 |
2019-10-28 | 188.38 | 190.68 | 186.36 | 187.76 | 1670793 |
2019-10-29 | 186.64 | 187.92 | 184.94 | 185.04 | 1642300 |
2019-10-30 | 184.88 | 185.28 | 181.96 | 184.05 | 1291175 |
2019-10-31 | 182.83 | 184.05 | 179.84 | 182.00 | 1481175 |
2019-11-01 | 183.60 | 189.93 | 182.98 | 189.92 | 2009905 |
2019-11-04 | 191.30 | 193.26 | 189.35 | 192.64 | 2831029 |
2019-11-05 | 191.96 | 196.12 | 191.96 | 193.78 | 2486156 |
2019-11-06 | 193.83 | 193.96 | 191.39 | 192.96 | 1946283 |
2019-11-07 | 194.52 | 197.67 | 194.37 | 195.58 | 2067433 |
2019-11-08 | 195.30 | 196.50 | 194.48 | 195.44 | 895991 |
2019-11-11 | 193.94 | 194.45 | 192.39 | 193.98 | 908733 |
2019-11-12 | 193.78 | 194.03 | 192.18 | 193.01 | 1283105 |
2019-11-13 | 191.49 | 192.19 | 190.42 | 190.88 | 1035098 |
2019-11-14 | 190.72 | 191.83 | 189.69 | 190.96 | 660433 |
2019-11-15 | 192.67 | 193.14 | 190.75 | 191.07 | 1008837 |
2019-11-18 | 190.56 | 193.50 | 189.10 | 193.37 | 1331876 |
2019-11-19 | 193.46 | 194.00 | 191.89 | 192.60 | 1143683 |
2019-11-20 | 192.49 | 192.70 | 189.62 | 189.88 | 1378554 |
2019-11-21 | 189.98 | 190.92 | 188.46 | 190.61 | 1032491 |
2019-11-22 | 190.89 | 193.35 | 190.32 | 193.18 | 1092050 |
2019-11-25 | 193.72 | 197.00 | 192.94 | 196.95 | 1454819 |
2019-11-26 | 196.43 | 197.48 | 195.51 | 196.21 | 2329819 |
2019-11-27 | 196.21 | 197.02 | 195.00 | 195.74 | 967475 |
2019-11-29 | 194.65 | 194.73 | 192.74 | 193.50 | 948156 |
2019-12-02 | 193.50 | 194.12 | 189.75 | 190.07 | 1421329 |
2019-12-03 | 186.87 | 188.10 | 185.01 | 186.21 | 3459555 |
2019-12-04 | 187.68 | 189.54 | 187.21 | 187.36 | 2889065 |
2019-12-05 | 188.59 | 189.08 | 186.29 | 187.90 | 1988794 |
2019-12-06 | 190.59 | 192.25 | 189.51 | 190.93 | 1308036 |
2019-12-09 | 190.02 | 190.62 | 188.23 | 188.96 | 1157473 |
2019-12-10 | 187.90 | 190.17 | 186.95 | 188.68 | 1038564 |
2019-12-11 | 188.58 | 191.13 | 188.14 | 191.01 | 1182822 |
2019-12-12 | 190.92 | 194.41 | 189.69 | 190.51 | 1819578 |
2019-12-13 | 189.57 | 191.91 | 188.44 | 190.07 | 1648646 |
2019-12-16 | 192.79 | 193.64 | 190.09 | 190.56 | 1296993 |
2019-12-17 | 191.30 | 193.25 | 190.12 | 190.43 | 1463966 |
2019-12-18 | 190.88 | 193.62 | 190.05 | 192.54 | 1957682 |
2019-12-19 | 191.86 | 193.42 | 191.42 | 191.92 | 1698435 |
2019-12-20 | 193.54 | 194.94 | 190.92 | 194.59 | 2213235 |
2019-12-23 | 194.04 | 194.94 | 193.37 | 194.29 | 1914105 |
2019-12-24 | 194.66 | 195.21 | 194.07 | 194.91 | 386273 |
2019-12-26 | 195.05 | 195.06 | 193.22 | 194.45 | 693671 |
2019-12-27 | 194.88 | 195.58 | 194.01 | 195.20 | 490838 |
2019-12-30 | 195.20 | 195.50 | 192.71 | 193.61 | 755163 |
2019-12-31 | 193.33 | 194.42 | 192.93 | 194.13 | 800706 |
2020-01-02 | 195.05 | 196.80 | 194.27 | 196.80 | 1314132 |
2020-01-03 | 193.19 | 196.59 | 193.19 | 196.44 | 2003662 |
2020-01-06 | 195.17 | 196.17 | 194.20 | 195.93 | 2077498 |
2020-01-07 | 196.52 | 197.73 | 195.13 | 196.71 | 1478895 |
2020-01-08 | 196.82 | 199.35 | 195.98 | 197.63 | 1133635 |
2020-01-09 | 198.82 | 198.98 | 197.63 | 198.30 | 1812005 |
2020-01-10 | 198.91 | 200.72 | 197.23 | 197.55 | 1459443 |
2020-01-13 | 197.21 | 200.38 | 196.74 | 200.28 | 1418391 |
2020-01-14 | 200.39 | 203.43 | 199.97 | 201.70 | 1315939 |
2020-01-15 | 201.76 | 203.84 | 200.82 | 202.89 | 1584635 |
2020-01-16 | 203.98 | 206.60 | 203.71 | 206.25 | 1851390 |
2020-01-17 | 205.19 | 209.40 | 203.85 | 209.32 | 2247150 |
2020-01-21 | 208.50 | 208.81 | 203.78 | 204.62 | 1455192 |
2020-01-22 | 205.55 | 205.62 | 202.57 | 203.14 | 1447827 |
2020-01-23 | 202.35 | 208.84 | 201.71 | 208.61 | 1301547 |
2020-01-24 | 208.00 | 209.90 | 206.91 | 207.86 | 1129449 |
2020-01-27 | 203.26 | 205.83 | 202.60 | 202.66 | 1314136 |
2020-01-28 | 203.00 | 205.72 | 202.56 | 204.76 | 1456569 |
2020-01-29 | 217.20 | 219.88 | 214.83 | 214.83 | 3193419 |
2020-01-30 | 212.19 | 215.10 | 211.54 | 214.50 | 1917132 |
2020-01-31 | 212.26 | 212.75 | 207.52 | 208.21 | 2163343 |
2020-02-03 | 209.92 | 210.40 | 206.73 | 206.99 | 1971772 |
2020-02-04 | 209.44 | 213.27 | 209.20 | 211.87 | 2551182 |
2020-02-05 | 214.87 | 214.95 | 213.17 | 212.86 | 1409799 |
2020-02-06 | 213.46 | 214.54 | 212.02 | 212.68 | 1001820 |
2020-02-07 | 211.34 | 212.10 | 208.98 | 210.18 | 2259976 |
2020-02-10 | 208.92 | 209.79 | 207.66 | 209.25 | 2338351 |
2020-02-11 | 210.63 | 213.31 | 209.07 | 209.17 | 1425218 |
2020-02-12 | 210.91 | 212.73 | 209.88 | 210.92 | 891738 |
2020-02-13 | 209.70 | 211.38 | 209.00 | 210.49 | 848564 |
2020-02-14 | 210.44 | 211.21 | 208.79 | 209.35 | 711435 |
2020-02-18 | 208.61 | 210.39 | 207.03 | 208.02 | 977579 |
2020-02-19 | 208.67 | 210.45 | 208.25 | 209.17 | 703374 |
2020-02-20 | 209.15 | 211.09 | 208.14 | 210.81 | 949140 |
2020-02-21 | 210.79 | 211.61 | 206.80 | 208.05 | 1363390 |
2020-02-24 | 201.28 | 203.66 | 200.00 | 203.00 | 1557338 |
2020-02-25 | 203.57 | 203.83 | 193.93 | 194.85 | 2171119 |
2020-02-26 | 195.44 | 196.99 | 189.42 | 190.07 | 1956013 |
2020-02-27 | 185.84 | 193.05 | 183.26 | 184.28 | 4335918 |
2020-02-28 | 179.21 | 182.58 | 176.40 | 182.35 | 3173687 |
2020-03-02 | 183.74 | 184.62 | 177.49 | 182.59 | 2540581 |
2020-03-03 | 182.32 | 187.63 | 175.09 | 176.86 | 2129623 |
2020-03-04 | 179.48 | 184.48 | 177.64 | 184.24 | 1832080 |
2020-03-05 | 177.48 | 179.52 | 174.00 | 175.35 | 1912416 |
2020-03-06 | 168.86 | 175.25 | 168.04 | 174.60 | 2163606 |
2020-03-09 | 159.46 | 164.25 | 151.37 | 154.50 | 3101157 |
2020-03-10 | 160.89 | 161.89 | 152.41 | 160.51 | 2673410 |
2020-03-11 | 155.67 | 156.97 | 148.63 | 151.36 | 2547545 |
2020-03-12 | 137.33 | 141.93 | 129.24 | 133.50 | 3940611 |
2020-03-13 | 141.24 | 147.35 | 136.27 | 146.86 | 3268489 |
2020-03-16 | 132.52 | 141.86 | 126.34 | 126.44 | 2617569 |
2020-03-17 | 128.56 | 142.13 | 125.53 | 139.59 | 2661991 |
2020-03-18 | 129.07 | 132.71 | 119.29 | 130.84 | 2745089 |
2020-03-19 | 128.33 | 139.31 | 125.84 | 136.33 | 2349142 |
2020-03-20 | 138.77 | 138.77 | 123.51 | 123.71 | 2712112 |
2020-03-23 | 121.83 | 123.84 | 112.62 | 118.88 | 3417540 |
2020-03-24 | 127.02 | 141.12 | 125.81 | 140.23 | 2723050 |
2020-03-25 | 137.00 | 150.74 | 135.95 | 140.40 | 2947732 |
2020-03-26 | 143.19 | 149.10 | 140.30 | 146.92 | 2522641 |
2020-03-27 | 140.82 | 146.62 | 138.71 | 143.36 | 1565294 |
2020-03-30 | 143.34 | 149.92 | 142.04 | 148.29 | 2010023 |
2020-03-31 | 147.03 | 149.89 | 144.72 | 146.00 | 2316789 |
2020-04-01 | 138.69 | 142.42 | 137.81 | 140.01 | 2067650 |
2020-04-02 | 138.09 | 144.11 | 136.65 | 143.72 | 2982390 |
2020-04-03 | 143.30 | 144.38 | 140.68 | 142.32 | 2285901 |
2020-04-06 | 150.74 | 155.90 | 149.81 | 154.75 | 2698136 |
2020-04-07 | 159.69 | 161.99 | 153.04 | 153.53 | 2062354 |
2020-04-08 | 155.46 | 160.26 | 154.26 | 158.97 | 1385897 |
2020-04-09 | 160.36 | 164.67 | 157.02 | 159.30 | 2214130 |
2020-04-13 | 159.13 | 159.30 | 152.75 | 154.29 | 1335730 |
2020-04-14 | 156.69 | 158.99 | 154.30 | 155.49 | 1093789 |
2020-04-15 | 151.19 | 154.48 | 150.28 | 153.85 | 1282169 |
2020-04-16 | 153.05 | 153.60 | 149.53 | 153.25 | 1356409 |
2020-04-17 | 157.41 | 161.42 | 155.99 | 160.67 | 1753038 |
2020-04-20 | 158.18 | 158.64 | 151.41 | 153.70 | 1697980 |
2020-04-21 | 149.27 | 151.67 | 147.37 | 150.00 | 2496426 |
2020-04-22 | 153.01 | 155.33 | 150.73 | 153.78 | 1541497 |
2020-04-23 | 156.95 | 160.09 | 154.58 | 155.86 | 1968560 |
2020-04-24 | 157.24 | 161.09 | 155.32 | 160.68 | 1691082 |
2020-04-27 | 163.10 | 167.81 | 161.46 | 166.87 | 1705069 |
2020-04-28 | 170.64 | 172.74 | 167.58 | 170.64 | 1991930 |
2020-04-29 | 178.33 | 184.85 | 177.19 | 180.33 | 2290510 |
2020-04-30 | 174.20 | 178.85 | 170.42 | 171.10 | 2205425 |
2020-05-01 | 168.63 | 170.90 | 166.59 | 170.73 | 1505220 |
2020-05-04 | 169.75 | 169.75 | 164.91 | 168.01 | 1226670 |
2020-05-05 | 170.37 | 173.00 | 170.30 | 171.36 | 977997 |
2020-05-06 | 172.09 | 173.83 | 167.77 | 167.25 | 1107768 |
2020-05-07 | 170.37 | 172.81 | 168.82 | 169.58 | 1046001 |
2020-05-08 | 171.91 | 175.26 | 171.46 | 174.75 | 768402 |
2020-05-11 | 172.94 | 175.32 | 171.45 | 174.06 | 891544 |
2020-05-12 | 173.70 | 174.12 | 166.69 | 166.79 | 1389087 |
2020-05-13 | 165.39 | 166.17 | 161.85 | 164.54 | 1326283 |
2020-05-14 | 162.29 | 166.86 | 157.48 | 166.59 | 1266333 |
2020-05-15 | 164.18 | 164.71 | 159.13 | 160.36 | 2041375 |
2020-05-18 | 167.41 | 172.03 | 165.48 | 170.73 | 1314732 |
2020-05-19 | 170.31 | 172.92 | 167.47 | 167.66 | 1345515 |
2020-05-20 | 172.86 | 176.36 | 171.47 | 173.66 | 1311609 |
2020-05-21 | 172.69 | 173.30 | 168.83 | 170.56 | 1178867 |
2020-05-22 | 171.15 | 172.22 | 169.41 | 171.47 | 1151413 |
2020-05-26 | 177.00 | 181.30 | 175.63 | 179.72 | 1326592 |
2020-05-27 | 181.72 | 185.39 | 181.60 | 184.98 | 1332164 |
2020-05-28 | 186.21 | 186.38 | 179.51 | 180.26 | 1314110 |
2020-05-29 | 179.78 | 180.17 | 177.36 | 178.29 | 2197300 |
2020-06-01 | 178.12 | 179.80 | 175.80 | 178.34 | 1937526 |
2020-06-02 | 180.35 | 185.14 | 179.97 | 184.06 | 1769337 |
2020-06-03 | 187.45 | 193.78 | 185.88 | 192.42 | 1761485 |
2020-06-04 | 190.49 | 193.22 | 190.13 | 191.50 | 1321101 |
2020-06-05 | 200.00 | 200.55 | 193.69 | 194.25 | 1955317 |
2020-06-08 | 194.42 | 197.48 | 190.86 | 191.49 | 1532201 |
2020-06-09 | 188.57 | 193.05 | 186.72 | 192.05 | 1370339 |
2020-06-10 | 191.80 | 192.10 | 188.48 | 188.55 | 1578575 |
2020-06-11 | 182.26 | 183.00 | 174.06 | 174.26 | 1394822 |
2020-06-12 | 179.85 | 180.78 | 173.38 | 178.18 | 1323247 |
2020-06-15 | 172.66 | 178.91 | 171.29 | 177.61 | 1208680 |
2020-06-16 | 185.00 | 185.00 | 176.39 | 178.73 | 1390656 |
2020-06-17 | 180.04 | 180.29 | 176.52 | 176.97 | 1106715 |
2020-06-18 | 175.68 | 176.60 | 173.69 | 174.38 | 1567175 |
2020-06-19 | 176.37 | 176.78 | 169.06 | 170.26 | 2572705 |
2020-06-22 | 169.98 | 171.50 | 167.62 | 171.47 | 1507601 |
2020-06-23 | 173.79 | 175.80 | 172.39 | 174.49 | 1664641 |
2020-06-24 | 172.76 | 173.93 | 168.70 | 169.15 | 1981361 |
2020-06-25 | 168.85 | 171.89 | 166.00 | 171.68 | 1163524 |
2020-06-26 | 170.72 | 172.51 | 167.41 | 169.81 | 2105491 |
2020-06-29 | 170.55 | 173.00 | 169.06 | 172.68 | 1060231 |
2020-06-30 | 172.12 | 176.93 | 171.90 | 175.57 | 1257760 |
2020-07-01 | 175.76 | 177.63 | 170.79 | 171.52 | 1116656 |
2020-07-02 | 176.05 | 177.73 | 173.33 | 174.51 | 964690 |
2020-07-06 | 177.41 | 179.66 | 176.76 | 178.62 | 1245429 |
2020-07-07 | 176.24 | 178.34 | 173.84 | 174.12 | 1055807 |
2020-07-08 | 174.13 | 175.31 | 172.53 | 175.26 | 1214153 |
2020-07-09 | 174.66 | 175.35 | 169.62 | 170.91 | 1815022 |
2020-07-10 | 170.81 | 171.69 | 169.15 | 170.85 | 1283333 |
2020-07-13 | 172.38 | 177.41 | 171.28 | 175.13 | 1144567 |
2020-07-14 | 174.05 | 178.40 | 173.39 | 177.93 | 1045275 |
2020-07-15 | 181.31 | 182.14 | 179.16 | 181.28 | 1357341 |
2020-07-16 | 181.00 | 185.79 | 180.30 | 182.92 | 1431254 |
2020-07-17 | 184.17 | 189.02 | 183.82 | 188.25 | 1979440 |
2020-07-20 | 186.77 | 187.74 | 184.34 | 186.17 | 1942997 |
2020-07-21 | 186.50 | 189.77 | 186.24 | 187.18 | 1335124 |
2020-07-22 | 186.00 | 191.18 | 185.93 | 189.08 | 1435963 |
2020-07-23 | 187.91 | 188.80 | 185.76 | 186.98 | 1844556 |
2020-07-24 | 187.01 | 188.36 | 186.62 | 187.01 | 1099318 |
2020-07-27 | 186.47 | 190.74 | 185.17 | 189.93 | 1418345 |
2020-07-28 | 189.33 | 189.91 | 184.21 | 185.10 | 1850774 |
2020-07-29 | 188.07 | 193.88 | 185.19 | 192.82 | 2315587 |
2020-07-30 | 190.96 | 191.08 | 186.15 | 188.87 | 1631706 |
2020-07-31 | 187.29 | 193.22 | 184.92 | 192.21 | 1746247 |
2020-08-03 | 192.38 | 193.18 | 188.56 | 190.47 | 1224297 |
2020-08-04 | 189.46 | 192.55 | 189.03 | 192.39 | 1319943 |
2020-08-05 | 193.93 | 194.73 | 192.21 | 192.12 | 1135776 |
2020-08-06 | 191.78 | 196.40 | 191.54 | 195.77 | 1388366 |
2020-08-07 | 195.07 | 199.35 | 195.07 | 198.99 | 1375375 |
2020-08-10 | 201.00 | 204.61 | 200.43 | 204.50 | 1942739 |
2020-08-11 | 206.77 | 211.72 | 205.78 | 206.08 | 1891844 |
2020-08-12 | 207.00 | 208.35 | 204.81 | 204.85 | 1397845 |
2020-08-13 | 203.77 | 205.17 | 203.12 | 204.38 | 806895 |
2020-08-14 | 204.25 | 208.30 | 203.45 | 206.61 | 977762 |
2020-08-17 | 207.34 | 209.96 | 206.61 | 208.35 | 998856 |
2020-08-18 | 208.95 | 209.24 | 205.59 | 206.33 | 934874 |
2020-08-19 | 207.25 | 207.87 | 205.32 | 205.40 | 800125 |
2020-08-20 | 204.08 | 207.44 | 203.13 | 206.23 | 770728 |
2020-08-21 | 206.31 | 209.71 | 205.13 | 208.93 | 1573384 |
2020-08-24 | 212.12 | 212.34 | 209.73 | 212.22 | 763584 |
2020-08-25 | 212.50 | 214.28 | 211.52 | 213.62 | 1099179 |
2020-08-26 | 212.53 | 214.35 | 211.01 | 213.08 | 829833 |
2020-08-27 | 213.23 | 214.52 | 212.22 | 212.85 | 750595 |
2020-08-28 | 213.45 | 215.37 | 212.58 | 215.03 | 677526 |
2020-08-31 | 214.84 | 217.00 | 212.34 | 212.53 | 1150959 |
2020-09-01 | 212.43 | 215.85 | 210.72 | 215.30 | 973682 |
2020-09-02 | 215.06 | 216.53 | 213.04 | 214.36 | 1855147 |
2020-09-03 | 217.01 | 217.01 | 209.13 | 210.59 | 1485500 |
2020-09-04 | 212.66 | 214.00 | 206.93 | 209.10 | 1357215 |
2020-09-08 | 207.88 | 209.35 | 205.54 | 206.75 | 1566966 |
2020-09-09 | 208.73 | 215.53 | 208.16 | 212.30 | 3595803 |
2020-09-10 | 212.92 | 215.00 | 211.78 | 213.17 | 1303667 |
2020-09-11 | 213.99 | 219.13 | 213.78 | 217.55 | 1720806 |
2020-09-14 | 219.54 | 221.47 | 218.75 | 220.29 | 1516446 |
2020-09-15 | 220.50 | 222.98 | 219.46 | 222.03 | 926103 |
2020-09-16 | 224.04 | 224.99 | 220.65 | 220.91 | 1121870 |
2020-09-17 | 217.73 | 224.68 | 215.07 | 222.94 | 1070290 |
2020-09-18 | 222.49 | 224.30 | 220.18 | 221.03 | 1769968 |
2020-09-21 | 217.20 | 218.60 | 210.82 | 214.31 | 1279729 |
2020-09-22 | 215.24 | 217.19 | 214.42 | 216.39 | 973081 |
2020-09-23 | 217.71 | 220.33 | 211.90 | 213.43 | 1475436 |
2020-09-24 | 213.18 | 217.26 | 211.36 | 214.43 | 938984 |
2020-09-25 | 215.11 | 219.68 | 214.43 | 219.16 | 946938 |
2020-09-28 | 221.91 | 222.82 | 219.80 | 221.02 | 1129851 |
2020-09-29 | 220.50 | 221.49 | 215.80 | 215.81 | 1544430 |
2020-09-30 | 217.53 | 219.00 | 212.85 | 213.99 | 1669537 |
2020-10-01 | 215.73 | 215.84 | 210.50 | 211.85 | 1457548 |
2020-10-02 | 208.98 | 216.01 | 208.17 | 212.66 | 2294655 |
2020-10-05 | 215.51 | 216.59 | 214.29 | 215.16 | 1173301 |
2020-10-06 | 216.91 | 218.26 | 213.23 | 213.52 | 987714 |
2020-10-07 | 214.39 | 218.47 | 214.39 | 216.86 | 878486 |
2020-10-08 | 219.57 | 220.72 | 213.56 | 216.39 | 1584264 |
2020-10-09 | 219.50 | 219.62 | 216.24 | 218.39 | 730316 |
2020-10-12 | 219.85 | 221.38 | 216.93 | 217.23 | 1265929 |
2020-10-13 | 217.00 | 219.21 | 214.45 | 214.98 | 788159 |
2020-10-14 | 215.98 | 219.18 | 215.92 | 217.35 | 908222 |
2020-10-15 | 214.15 | 219.77 | 213.76 | 219.35 | 938436 |
2020-10-16 | 220.58 | 221.38 | 217.29 | 218.75 | 866218 |
2020-10-19 | 218.56 | 219.82 | 213.38 | 213.67 | 1056393 |
2020-10-20 | 214.30 | 218.87 | 214.12 | 215.87 | 594669 |
2020-10-21 | 214.50 | 216.09 | 212.51 | 212.56 | 1349076 |
2020-10-22 | 213.11 | 216.59 | 211.67 | 213.13 | 1219413 |
2020-10-23 | 213.50 | 216.27 | 213.50 | 215.40 | 801343 |
2020-10-26 | 212.57 | 212.61 | 208.92 | 210.66 | 1158070 |
2020-10-27 | 210.84 | 210.84 | 203.35 | 203.64 | 1771167 |
2020-10-28 | 197.43 | 201.51 | 196.15 | 198.11 | 2077745 |
2020-10-29 | 197.77 | 208.45 | 197.77 | 205.62 | 2082742 |
2020-10-30 | 204.45 | 209.19 | 204.45 | 209.12 | 2214310 |
2020-11-02 | 211.84 | 215.14 | 208.89 | 215.06 | 1740274 |
2020-11-03 | 217.82 | 224.88 | 217.14 | 223.50 | 2096487 |
2020-11-04 | 225.42 | 229.28 | 220.75 | 219.85 | 1967724 |
2020-11-05 | 222.67 | 228.15 | 222.29 | 225.79 | 1305944 |
2020-11-06 | 224.40 | 225.57 | 222.60 | 223.16 | 905990 |
2020-11-09 | 235.95 | 243.82 | 228.91 | 230.42 | 1842619 |
2020-11-10 | 231.71 | 236.48 | 229.34 | 236.18 | 1691232 |
2020-11-11 | 239.02 | 239.02 | 230.93 | 233.09 | 1271999 |
2020-11-12 | 232.21 | 233.52 | 228.83 | 230.66 | 974031 |
2020-11-13 | 231.04 | 239.96 | 231.04 | 239.26 | 1950118 |
2020-11-16 | 241.34 | 247.25 | 240.71 | 246.77 | 1382329 |
2020-11-17 | 244.33 | 245.79 | 241.33 | 245.64 | 900218 |
2020-11-18 | 245.51 | 247.98 | 241.81 | 241.87 | 1240182 |
2020-11-19 | 240.94 | 242.79 | 237.75 | 242.10 | 959462 |
2020-11-20 | 242.15 | 243.87 | 240.25 | 240.80 | 810225 |
2020-11-23 | 243.33 | 244.45 | 239.74 | 242.85 | 1602415 |
2020-11-24 | 245.26 | 245.93 | 241.37 | 242.52 | 1241745 |
2020-11-25 | 242.55 | 242.72 | 238.46 | 241.46 | 1340909 |
2020-11-27 | 242.53 | 244.02 | 240.72 | 242.72 | 537180 |
2020-11-30 | 241.84 | 244.49 | 236.78 | 237.02 | 2149114 |
2020-12-01 | 240.40 | 243.37 | 238.40 | 238.75 | 1822898 |
2020-12-02 | 237.88 | 241.00 | 237.49 | 239.67 | 1180050 |
2020-12-03 | 241.05 | 242.23 | 236.60 | 237.15 | 1308669 |
2020-12-04 | 237.69 | 240.38 | 237.69 | 240.19 | 906199 |
2020-12-07 | 239.00 | 240.20 | 237.13 | 239.06 | 904280 |
2020-12-08 | 237.39 | 239.67 | 237.02 | 238.67 | 932549 |
2020-12-09 | 238.46 | 241.58 | 238.04 | 240.86 | 972000 |
2020-12-10 | 239.00 | 240.33 | 235.86 | 236.50 | 1212187 |
2020-12-11 | 234.89 | 237.30 | 234.35 | 235.25 | 1161227 |
2020-12-14 | 236.98 | 237.04 | 228.90 | 229.25 | 2004873 |
2020-12-15 | 231.09 | 232.07 | 227.77 | 229.80 | 1210400 |
2020-12-16 | 230.19 | 230.72 | 226.69 | 228.70 | 1081798 |
2020-12-17 | 230.12 | 231.01 | 227.99 | 230.69 | 1097124 |
2020-12-18 | 230.75 | 233.03 | 228.82 | 232.39 | 2162261 |
2020-12-21 | 228.24 | 231.64 | 226.09 | 230.14 | 891623 |
2020-12-22 | 229.76 | 232.51 | 229.52 | 230.50 | 808781 |
2020-12-23 | 231.92 | 234.20 | 230.50 | 233.12 | 1209222 |
2020-12-24 | 233.22 | 234.94 | 231.63 | 234.39 | 383082 |
2020-12-28 | 236.22 | 238.47 | 235.19 | 236.71 | 785210 |
2020-12-29 | 236.93 | 238.37 | 232.45 | 233.99 | 929851 |
2020-12-30 | 234.34 | 236.94 | 234.00 | 235.98 | 665919 |
2020-12-31 | 236.45 | 238.05 | 234.39 | 237.61 | 698287 |
2021-01-04 | 238.31 | 239.82 | 231.18 | 233.44 | 1558343 |
2021-01-05 | 233.00 | 237.58 | 232.83 | 235.71 | 1368498 |
2021-01-06 | 235.54 | 244.55 | 235.54 | 243.35 | 1199412 |
2021-01-07 | 245.00 | 250.03 | 244.30 | 249.85 | 1350704 |
2021-01-08 | 250.77 | 257.70 | 248.78 | 254.04 | 1563190 |
2021-01-11 | 252.23 | 256.70 | 252.00 | 254.37 | 832210 |
2021-01-12 | 253.84 | 257.86 | 252.05 | 256.44 | 1015316 |
2021-01-13 | 257.86 | 258.17 | 252.89 | 254.48 | 1029612 |
2021-01-14 | 254.82 | 256.06 | 251.88 | 252.46 | 690003 |
2021-01-15 | 250.61 | 253.24 | 248.10 | 252.95 | 1065537 |
2021-01-19 | 254.40 | 256.47 | 249.53 | 249.84 | 1038024 |
2021-01-20 | 250.95 | 253.91 | 247.88 | 253.43 | 1076993 |
2021-01-21 | 250.71 | 251.91 | 245.13 | 245.36 | 1147991 |
2021-01-22 | 245.03 | 245.63 | 240.68 | 244.22 | 1205545 |
2021-01-25 | 242.26 | 246.48 | 240.08 | 245.96 | 1300746 |
2021-01-26 | 246.89 | 247.14 | 237.44 | 238.09 | 1194872 |
2021-01-27 | 234.21 | 241.08 | 230.15 | 235.64 | 1708646 |
2021-01-28 | 239.10 | 245.10 | 234.39 | 241.79 | 1297531 |
2021-01-29 | 239.43 | 242.34 | 236.10 | 236.62 | 1413066 |
2021-02-01 | 238.24 | 241.11 | 237.92 | 239.91 | 928768 |
2021-02-02 | 241.00 | 248.22 | 240.72 | 246.35 | 1277082 |
2021-02-03 | 246.74 | 247.79 | 244.52 | 245.26 | 813245 |
2021-02-04 | 246.36 | 248.57 | 243.77 | 245.57 | 1225531 |
2021-02-05 | 247.34 | 249.54 | 245.63 | 245.66 | 972412 |
2021-02-08 | 246.08 | 246.40 | 240.78 | 243.80 | 919387 |
2021-02-09 | 244.07 | 247.07 | 241.65 | 245.82 | 820578 |
2021-02-10 | 246.89 | 247.96 | 244.23 | 245.29 | 747374 |
2021-02-11 | 245.60 | 249.41 | 244.89 | 248.91 | 997312 |
2021-02-12 | 248.35 | 255.98 | 248.14 | 254.84 | 1303070 |
2021-02-16 | 256.33 | 258.40 | 254.26 | 256.40 | 1325014 |
2021-02-17 | 251.93 | 254.82 | 250.54 | 253.03 | 968147 |
2021-02-18 | 251.11 | 252.61 | 247.06 | 251.71 | 938532 |
2021-02-19 | 252.89 | 258.93 | 252.50 | 258.03 | 976102 |
2021-02-22 | 257.50 | 262.07 | 256.21 | 260.24 | 1323425 |
2021-02-23 | 260.80 | 262.17 | 255.90 | 257.89 | 957606 |
2021-02-24 | 257.20 | 264.11 | 256.61 | 261.78 | 974053 |
2021-02-25 | 257.66 | 261.04 | 252.42 | 254.10 | 2629608 |
2021-02-26 | 255.28 | 257.21 | 251.41 | 252.06 | 1389305 |
2021-03-01 | 255.59 | 260.01 | 254.80 | 257.83 | 1256541 |
2021-03-02 | 256.81 | 258.64 | 255.73 | 256.38 | 1708556 |
2021-03-03 | 255.60 | 257.18 | 253.63 | 254.11 | 1076640 |
2021-03-04 | 253.50 | 254.65 | 240.96 | 244.71 | 1873555 |
2021-03-05 | 247.23 | 257.20 | 243.16 | 256.00 | 1404756 |
2021-03-08 | 257.33 | 264.86 | 255.83 | 259.22 | 995441 |
2021-03-09 | 260.88 | 263.26 | 258.96 | 259.11 | 1261034 |
2021-03-10 | 260.61 | 262.58 | 258.18 | 259.29 | 1468692 |
2021-03-11 | 260.76 | 262.56 | 259.30 | 260.75 | 1008589 |
2021-03-12 | 262.31 | 264.36 | 261.30 | 261.44 | 861928 |
2021-03-15 | 261.38 | 261.58 | 255.80 | 260.27 | 987887 |
2021-03-16 | 260.76 | 260.89 | 254.19 | 256.39 | 1291411 |
2021-03-17 | 256.89 | 260.43 | 254.84 | 258.16 | 847584 |
2021-03-18 | 258.16 | 264.44 | 257.64 | 263.07 | 1110622 |
2021-03-19 | 262.89 | 263.70 | 258.60 | 260.46 | 2112435 |
2021-03-22 | 267.82 | 269.96 | 259.58 | 260.62 | 2261033 |
2021-03-23 | 258.64 | 263.80 | 258.33 | 260.27 | 1260311 |
2021-03-24 | 261.15 | 267.12 | 261.15 | 264.31 | 871072 |
2021-03-25 | 264.31 | 268.34 | 260.53 | 268.00 | 1201050 |
2021-03-26 | 268.57 | 273.06 | 267.05 | 272.91 | 939970 |
2021-03-29 | 272.48 | 273.88 | 268.57 | 270.99 | 826315 |
2021-03-30 | 269.28 | 272.00 | 269.28 | 270.29 | 885616 |
2021-03-31 | 269.99 | 271.85 | 268.20 | 268.52 | 1378979 |
2021-04-01 | 270.35 | 271.86 | 268.84 | 271.18 | 914773 |
2021-04-05 | 273.34 | 276.10 | 272.65 | 274.63 | 821534 |
2021-04-06 | 275.16 | 276.16 | 270.96 | 271.22 | 943161 |
2021-04-07 | 271.62 | 272.36 | 269.48 | 271.48 | 976573 |
2021-04-08 | 271.56 | 272.03 | 267.04 | 267.67 | 1331591 |
2021-04-09 | 268.88 | 272.50 | 267.12 | 272.49 | 992376 |
2021-04-12 | 271.28 | 273.49 | 271.17 | 271.55 | 917585 |
2021-04-13 | 270.25 | 271.00 | 267.57 | 270.33 | 752522 |
2021-04-14 | 271.15 | 273.28 | 270.49 | 271.84 | 608442 |
2021-04-15 | 272.11 | 274.46 | 271.65 | 272.14 | 794474 |
2021-04-16 | 274.51 | 274.80 | 269.97 | 270.86 | 1484243 |
2021-04-19 | 270.55 | 270.67 | 268.20 | 270.46 | 911841 |
2021-04-20 | 272.27 | 278.37 | 270.86 | 273.31 | 1385381 |
2021-04-21 | 272.81 | 282.71 | 272.68 | 280.46 | 1685786 |
2021-04-22 | 278.70 | 283.51 | 277.87 | 278.54 | 993758 |
2021-04-23 | 279.63 | 283.12 | 278.59 | 282.00 | 836422 |
2021-04-26 | 282.56 | 285.12 | 280.93 | 281.14 | 914277 |
2021-04-27 | 282.68 | 283.49 | 280.67 | 281.85 | 1095709 |
2021-04-28 | 281.67 | 287.43 | 281.67 | 284.09 | 1119217 |
2021-04-29 | 287.20 | 287.20 | 280.00 | 280.70 | 1632680 |
2021-04-30 | 280.37 | 281.09 | 276.93 | 279.24 | 1638862 |
2021-05-03 | 281.51 | 284.84 | 281.36 | 283.06 | 813465 |
2021-05-04 | 282.62 | 288.07 | 282.18 | 287.68 | 1314562 |
2021-05-05 | 289.84 | 291.07 | 286.52 | 286.02 | 762225 |
2021-05-06 | 287.01 | 287.77 | 284.88 | 286.97 | 1093310 |
2021-05-07 | 287.87 | 290.26 | 285.80 | 289.81 | 943555 |
2021-05-10 | 291.49 | 295.14 | 290.22 | 290.35 | 933852 |
2021-05-11 | 288.30 | 289.95 | 285.00 | 286.66 | 1282661 |
2021-05-12 | 285.96 | 287.04 | 281.23 | 281.70 | 1209515 |
2021-05-13 | 282.79 | 287.83 | 282.42 | 287.01 | 771405 |
2021-05-14 | 287.69 | 291.84 | 287.19 | 289.83 | 795859 |
2021-05-17 | 289.27 | 290.15 | 284.47 | 285.74 | 993478 |
2021-05-18 | 286.47 | 286.73 | 280.09 | 280.22 | 1194285 |
2021-05-19 | 277.00 | 279.73 | 274.17 | 279.45 | 840938 |
2021-05-20 | 279.14 | 279.88 | 275.89 | 276.91 | 1508423 |
2021-05-21 | 278.58 | 280.95 | 276.66 | 277.34 | 1179316 |
2021-05-24 | 278.73 | 280.98 | 276.23 | 280.48 | 1295377 |
2021-05-25 | 281.23 | 283.88 | 277.75 | 277.96 | 1451060 |
2021-05-26 | 277.97 | 283.15 | 276.93 | 279.65 | 921226 |
2021-05-27 | 281.99 | 282.07 | 278.54 | 279.33 | 1422735 |
2021-05-28 | 279.80 | 281.73 | 279.03 | 280.90 | 911267 |
2021-06-01 | 283.32 | 284.28 | 281.11 | 281.44 | 868169 |
2021-06-02 | 281.95 | 282.09 | 278.74 | 279.13 | 959847 |
2021-06-03 | 278.00 | 281.68 | 277.22 | 279.57 | 1170791 |
2021-06-04 | 281.05 | 281.29 | 277.68 | 279.30 | 845265 |
2021-06-07 | 280.00 | 280.00 | 274.80 | 274.82 | 927603 |
2021-06-08 | 274.71 | 276.62 | 271.16 | 275.46 | 1045004 |
2021-06-09 | 275.54 | 275.99 | 273.62 | 273.76 | 818368 |
2021-06-10 | 275.45 | 276.16 | 269.49 | 270.12 | 1337860 |
2021-06-11 | 271.61 | 272.28 | 270.11 | 271.49 | 1172097 |
2021-06-14 | 271.31 | 273.00 | 270.70 | 271.52 | 985176 |
2021-06-15 | 272.05 | 274.57 | 270.93 | 273.23 | 1169404 |
2021-06-16 | 273.29 | 273.40 | 270.61 | 271.40 | 1024296 |
2021-06-17 | 271.32 | 271.68 | 264.38 | 266.92 | 1189838 |
2021-06-18 | 263.53 | 264.81 | 261.31 | 261.43 | 1923123 |
2021-06-21 | 263.01 | 266.67 | 263.01 | 264.76 | 1299570 |
2021-06-22 | 265.36 | 266.90 | 263.85 | 264.08 | 1271070 |
2021-06-23 | 264.85 | 265.61 | 262.80 | 263.20 | 1030754 |
2021-06-24 | 264.02 | 265.64 | 262.78 | 264.94 | 1184388 |
2021-06-25 | 266.03 | 267.84 | 265.26 | 265.85 | 1452115 |
2021-06-28 | 266.66 | 266.70 | 263.00 | 263.51 | 963785 |
2021-06-29 | 263.48 | 265.00 | 261.15 | 262.09 | 1658166 |
2021-06-30 | 262.77 | 265.77 | 262.28 | 265.41 | 1282921 |
2021-07-01 | 266.68 | 269.42 | 266.46 | 269.28 | 1192450 |
2021-07-02 | 269.37 | 271.88 | 268.62 | 270.91 | 1433386 |
2021-07-06 | 270.13 | 271.23 | 265.46 | 269.34 | 1796763 |
2021-07-07 | 268.43 | 274.52 | 268.29 | 273.35 | 1354063 |
2021-07-08 | 265.23 | 267.22 | 253.11 | 253.78 | 3737977 |
2021-07-09 | 264.31 | 265.53 | 260.00 | 263.64 | 1880861 |
2021-07-12 | 261.18 | 262.97 | 259.78 | 261.79 | 1000718 |
2021-07-13 | 261.06 | 262.68 | 260.65 | 261.28 | 897702 |
2021-07-14 | 262.46 | 263.68 | 261.42 | 261.76 | 1083978 |
2021-07-15 | 260.00 | 264.22 | 260.00 | 263.40 | 1310945 |
2021-07-16 | 264.03 | 264.30 | 260.48 | 260.55 | 1724651 |
2021-07-19 | 255.00 | 256.31 | 252.25 | 253.82 | 1343129 |
2021-07-20 | 254.29 | 258.49 | 254.29 | 256.83 | 995342 |
2021-07-21 | 258.01 | 261.63 | 258.01 | 260.65 | 1346788 |
2021-07-22 | 265.17 | 266.38 | 263.07 | 263.90 | 1303046 |
2021-07-23 | 264.40 | 266.49 | 263.83 | 265.32 | 1039868 |
2021-07-26 | 264.78 | 267.09 | 263.35 | 265.28 | 899889 |
2021-07-27 | 263.19 | 266.90 | 262.01 | 262.93 | 982955 |
2021-07-28 | 262.71 | 263.59 | 253.70 | 256.92 | 1507914 |
2021-07-29 | 257.61 | 260.38 | 255.90 | 256.04 | 1011042 |
2021-07-30 | 255.78 | 257.89 | 255.10 | 257.83 | 1044683 |
2021-08-02 | 259.08 | 261.37 | 255.41 | 256.16 | 829852 |
2021-08-03 | 256.92 | 260.40 | 255.89 | 258.74 | 769264 |
2021-08-04 | 257.15 | 258.09 | 252.67 | 253.60 | 1054096 |
2021-08-05 | 254.79 | 256.38 | 252.75 | 253.38 | 983508 |
2021-08-06 | 254.50 | 257.33 | 254.05 | 256.01 | 1001919 |
2021-08-09 | 255.34 | 256.54 | 254.70 | 255.67 | 858458 |
2021-08-10 | 256.39 | 260.42 | 256.18 | 259.07 | 933481 |
2021-08-11 | 259.82 | 266.24 | 259.27 | 265.71 | 1395212 |
2021-08-12 | 264.85 | 269.24 | 264.75 | 269.01 | 1124630 |
2021-08-13 | 269.06 | 269.97 | 267.08 | 268.92 | 1072931 |
2021-08-16 | 268.71 | 270.22 | 266.82 | 269.73 | 1084280 |
2021-08-17 | 268.90 | 268.90 | 263.57 | 266.73 | 912338 |
2021-08-18 | 265.96 | 269.90 | 265.24 | 265.29 | 862971 |
2021-08-19 | 262.95 | 266.66 | 260.45 | 262.20 | 1127019 |
2021-08-20 | 262.66 | 263.81 | 261.49 | 262.27 | 723992 |
2021-08-23 | 262.99 | 266.60 | 262.53 | 263.61 | 743247 |
2021-08-24 | 263.65 | 264.24 | 258.99 | 259.43 | 1547776 |
2021-08-25 | 259.40 | 262.05 | 258.61 | 261.16 | 1257329 |
2021-08-26 | 261.32 | 263.26 | 257.36 | 259.56 | 1066713 |
2021-08-27 | 260.19 | 262.01 | 259.65 | 260.81 | 772020 |
2021-08-30 | 260.91 | 260.96 | 257.68 | 258.23 | 1026273 |
2021-08-31 | 258.77 | 258.95 | 252.05 | 253.54 | 1932703 |
2021-09-01 | 253.38 | 254.95 | 250.55 | 252.25 | 1504681 |
2021-09-02 | 252.65 | 254.82 | 252.43 | 253.68 | 1057667 |
2021-09-03 | 252.67 | 253.65 | 249.42 | 250.40 | 1317692 |
2021-09-07 | 250.25 | 251.29 | 247.33 | 248.15 | 1284862 |
2021-09-08 | 248.38 | 250.65 | 246.89 | 249.63 | 1075646 |
2021-09-09 | 249.20 | 249.81 | 246.68 | 247.62 | 924627 |
2021-09-10 | 248.73 | 249.62 | 246.89 | 247.15 | 1231907 |
2021-09-13 | 249.33 | 249.61 | 243.66 | 245.54 | 1283073 |
2021-09-14 | 246.00 | 246.00 | 241.96 | 244.79 | 1696570 |
2021-09-15 | 245.15 | 249.20 | 245.13 | 248.62 | 1846087 |
2021-09-16 | 249.25 | 250.61 | 247.62 | 248.00 | 1092298 |
2021-09-17 | 246.91 | 248.87 | 245.15 | 246.04 | 2296598 |
2021-09-20 | 243.05 | 243.63 | 239.58 | 241.56 | 1311111 |
2021-09-21 | 244.25 | 244.25 | 238.62 | 239.24 | 1208861 |
2021-09-22 | 240.21 | 242.88 | 239.14 | 239.52 | 1068767 |
2021-09-23 | 240.89 | 243.37 | 240.66 | 242.17 | 1331473 |
2021-09-24 | 242.28 | 246.70 | 241.84 | 245.07 | 1178088 |
2021-09-27 | 245.10 | 249.13 | 245.09 | 245.62 | 1249034 |
2021-09-28 | 245.22 | 246.51 | 243.19 | 245.22 | 1374143 |
2021-09-29 | 245.28 | 246.69 | 243.84 | 244.24 | 1388449 |
2021-09-30 | 245.61 | 245.98 | 239.17 | 239.25 | 1210150 |
2021-10-01 | 240.67 | 244.91 | 239.08 | 243.54 | 1033738 |
2021-10-04 | 245.97 | 249.03 | 245.50 | 247.88 | 1620357 |
2021-10-05 | 248.83 | 257.09 | 247.79 | 255.14 | 1676571 |
2021-10-06 | 252.75 | 263.37 | 252.61 | 262.53 | 1984497 |
2021-10-07 | 264.77 | 265.88 | 259.26 | 259.66 | 988420 |
2021-10-08 | 260.71 | 265.25 | 260.29 | 264.88 | 1096854 |
2021-10-11 | 264.80 | 267.97 | 264.07 | 264.44 | 1356052 |
2021-10-12 | 263.67 | 264.59 | 260.72 | 261.07 | 1091692 |
2021-10-13 | 261.10 | 264.00 | 258.89 | 262.25 | 928991 |
2021-10-14 | 264.53 | 270.16 | 263.47 | 269.83 | 1328669 |
2021-10-15 | 271.59 | 277.17 | 270.68 | 275.58 | 1135586 |
2021-10-18 | 274.19 | 276.47 | 273.13 | 275.75 | 742504 |
2021-10-19 | 277.81 | 277.81 | 274.29 | 274.98 | 938642 |
2021-10-20 | 275.00 | 280.01 | 274.23 | 279.26 | 845093 |
2021-10-21 | 281.99 | 286.69 | 281.96 | 282.80 | 1352272 |
2021-10-22 | 282.80 | 288.85 | 282.45 | 286.54 | 1110392 |
2021-10-25 | 286.86 | 290.52 | 285.94 | 287.33 | 1250018 |
2021-10-26 | 288.68 | 290.01 | 286.36 | 286.74 | 1244264 |
2021-10-27 | 290.17 | 293.61 | 287.05 | 287.06 | 1520433 |
2021-10-28 | 290.13 | 293.58 | 290.05 | 293.17 | 1366002 |
2021-10-29 | 291.40 | 296.06 | 290.87 | 293.05 | 984271 |
2021-11-01 | 293.37 | 294.31 | 286.04 | 288.69 | 894061 |
2021-11-02 | 287.86 | 288.99 | 285.32 | 286.02 | 1468423 |
2021-11-03 | 285.67 | 287.95 | 282.96 | 286.53 | 666415 |
2021-11-04 | 287.23 | 287.52 | 283.58 | 284.55 | 698057 |
2021-11-05 | 286.95 | 288.69 | 283.74 | 283.90 | 1269493 |
2021-11-08 | 285.66 | 285.66 | 282.74 | 284.64 | 583906 |
2021-11-09 | 284.29 | 285.63 | 282.07 | 284.60 | 1040751 |
2021-11-10 | 284.60 | 285.74 | 281.00 | 281.71 | 694932 |
2021-11-11 | 280.04 | 280.04 | 274.50 | 275.91 | 1375762 |
2021-11-12 | 276.00 | 278.00 | 274.63 | 275.59 | 1298283 |
2021-11-15 | 277.50 | 277.93 | 274.54 | 275.40 | 936585 |
2021-11-16 | 275.00 | 278.24 | 273.89 | 273.97 | 893877 |
2021-11-17 | 273.97 | 276.93 | 272.61 | 274.60 | 1114721 |
2021-11-18 | 275.14 | 277.82 | 273.77 | 275.82 | 818936 |
2021-11-19 | 276.08 | 276.08 | 272.59 | 273.72 | 957818 |
2021-11-22 | 274.34 | 279.63 | 273.98 | 277.06 | 803681 |
2021-11-23 | 276.67 | 279.86 | 274.68 | 279.73 | 1534462 |
2021-11-24 | 277.71 | 279.97 | 277.03 | 277.78 | 810440 |
2021-11-26 | 271.25 | 271.84 | 266.85 | 269.65 | 973499 |
2021-11-29 | 272.43 | 272.90 | 268.58 | 268.74 | 1129566 |
2021-11-30 | 266.29 | 269.23 | 264.60 | 265.27 | 1720281 |
2021-12-01 | 268.90 | 277.76 | 267.70 | 269.06 | 2017951 |
2021-12-02 | 270.68 | 282.05 | 269.48 | 278.82 | 2057317 |
2021-12-03 | 280.83 | 286.60 | 278.14 | 281.24 | 2138252 |
2021-12-06 | 284.07 | 289.83 | 282.68 | 287.23 | 1472193 |
2021-12-07 | 289.30 | 291.73 | 286.82 | 287.46 | 1308725 |
2021-12-08 | 287.52 | 289.01 | 284.63 | 286.50 | 910086 |
2021-12-09 | 285.68 | 289.30 | 283.58 | 286.95 | 905417 |
2021-12-10 | 288.76 | 290.33 | 287.03 | 289.53 | 969207 |
2021-12-13 | 288.19 | 291.03 | 283.95 | 284.49 | 1704603 |
2021-12-14 | 284.50 | 286.99 | 282.00 | 283.74 | 1148448 |
2021-12-15 | 285.15 | 287.86 | 282.98 | 287.77 | 1047460 |
2021-12-16 | 289.00 | 291.88 | 287.71 | 290.41 | 1349595 |
2021-12-17 | 290.22 | 290.22 | 284.24 | 284.79 | 2517746 |
2021-12-20 | 281.73 | 281.99 | 277.50 | 281.45 | 1215955 |
2021-12-21 | 284.00 | 286.13 | 282.38 | 285.17 | 952035 |
2021-12-22 | 284.42 | 286.93 | 283.38 | 285.29 | 794062 |
2021-12-23 | 285.10 | 289.43 | 284.99 | 287.53 | 1354179 |
2021-12-27 | 288.62 | 292.00 | 287.79 | 291.53 | 951542 |
2021-12-28 | 291.17 | 295.00 | 291.17 | 293.29 | 935774 |
2021-12-29 | 293.33 | 296.64 | 292.75 | 295.75 | 610453 |
2021-12-30 | 296.14 | 296.87 | 293.76 | 294.73 | 689771 |
2021-12-31 | 294.40 | 299.20 | 293.32 | 297.71 | 764596 |
2022-01-03 | 298.50 | 298.99 | 289.37 | 292.35 | 768630 |
2022-01-04 | 290.34 | 297.58 | 290.21 | 294.72 | 1024505 |
2022-01-05 | 295.98 | 298.56 | 293.98 | 294.71 | 1224826 |
2022-01-06 | 296.65 | 298.25 | 293.63 | 296.64 | 815342 |
2022-01-07 | 296.18 | 298.75 | 293.06 | 296.81 | 897551 |
2022-01-10 | 296.86 | 296.98 | 286.97 | 287.97 | 1479230 |
2022-01-11 | 288.79 | 289.40 | 281.11 | 286.42 | 1230421 |
2022-01-12 | 287.16 | 289.68 | 287.13 | 288.18 | 982687 |
2022-01-13 | 288.70 | 291.55 | 288.19 | 290.06 | 971208 |
2022-01-14 | 288.05 | 290.31 | 286.44 | 288.28 | 1117957 |
2022-01-18 | 285.88 | 287.37 | 273.78 | 275.81 | 2099268 |
2022-01-19 | 277.38 | 280.38 | 275.26 | 278.06 | 1480859 |
2022-01-20 | 277.87 | 285.31 | 277.87 | 279.21 | 1014616 |
2022-01-21 | 279.36 | 281.00 | 272.11 | 276.42 | 2021079 |
2022-01-24 | 270.65 | 276.67 | 267.69 | 276.31 | 1523733 |
2022-01-25 | 271.41 | 276.75 | 266.71 | 274.81 | 1438460 |
2022-01-26 | 279.00 | 280.00 | 266.13 | 269.03 | 1969506 |
2022-01-27 | 272.73 | 274.60 | 267.35 | 269.75 | 1310629 |
2022-01-28 | 270.28 | 272.50 | 263.94 | 271.99 | 1053606 |
2022-01-31 | 270.95 | 272.67 | 268.75 | 271.99 | 1054740 |
2022-02-01 | 272.71 | 276.99 | 271.38 | 274.40 | 1049966 |
2022-02-02 | 274.48 | 280.31 | 274.19 | 278.84 | 1349236 |
2022-02-03 | 276.99 | 280.66 | 275.47 | 275.82 | 961226 |
2022-02-04 | 273.78 | 275.94 | 269.70 | 270.42 | 1132018 |
2022-02-07 | 271.79 | 271.79 | 262.65 | 264.04 | 1457162 |
2022-02-08 | 265.30 | 270.20 | 264.75 | 270.02 | 1041710 |
2022-02-09 | 272.60 | 275.05 | 271.54 | 273.96 | 768798 |
2022-02-10 | 270.74 | 276.81 | 269.63 | 272.33 | 2161337 |
2022-02-11 | 271.62 | 274.10 | 264.72 | 267.21 | 1039136 |
2022-02-14 | 268.09 | 273.17 | 266.60 | 272.27 | 1287195 |
2022-02-15 | 274.72 | 277.87 | 273.43 | 275.13 | 1043619 |
2022-02-16 | 274.51 | 277.62 | 272.06 | 276.76 | 1181471 |
2022-02-17 | 274.55 | 276.03 | 272.56 | 273.23 | 908413 |
2022-02-18 | 273.43 | 276.29 | 269.95 | 270.22 | 1141771 |
2022-02-22 | 270.81 | 272.02 | 257.94 | 258.35 | 3359652 |
2022-02-23 | 259.18 | 259.79 | 250.46 | 253.66 | 2816796 |
2022-02-24 | 251.14 | 254.47 | 247.86 | 254.04 | 1829655 |
2022-02-25 | 255.64 | 262.42 | 255.30 | 260.43 | 1330915 |
2022-02-28 | 256.49 | 258.87 | 253.66 | 256.52 | 2734544 |
2022-03-01 | 256.70 | 259.33 | 253.74 | 255.07 | 1848465 |
2022-03-02 | 257.49 | 271.08 | 256.46 | 269.22 | 2299986 |
2022-03-03 | 270.37 | 277.16 | 270.37 | 272.00 | 1492321 |
2022-03-04 | 269.53 | 284.73 | 269.08 | 284.57 | 2181546 |
2022-03-07 | 284.43 | 290.83 | 278.00 | 278.31 | 1957951 |
2022-03-08 | 279.41 | 280.78 | 265.10 | 265.67 | 1907484 |
2022-03-09 | 270.50 | 271.54 | 261.72 | 263.79 | 1536668 |
2022-03-10 | 261.00 | 270.98 | 260.03 | 269.85 | 1969573 |
2022-03-11 | 270.46 | 273.78 | 267.09 | 267.34 | 837907 |
2022-03-14 | 269.56 | 270.06 | 263.93 | 266.09 | 944480 |
2022-03-15 | 268.78 | 269.64 | 263.22 | 268.06 | 903243 |
2022-03-16 | 270.41 | 273.94 | 268.64 | 273.32 | 1353149 |
2022-03-17 | 272.51 | 274.43 | 269.29 | 274.39 | 1105681 |
2022-03-18 | 265.63 | 275.17 | 265.63 | 274.83 | 2460672 |
2022-03-21 | 275.70 | 281.01 | 274.94 | 278.15 | 1039216 |
2022-03-22 | 279.87 | 280.00 | 274.73 | 278.95 | 1026588 |
2022-03-23 | 278.29 | 280.87 | 276.16 | 277.23 | 1149751 |
2022-03-24 | 277.60 | 282.28 | 277.60 | 279.55 | 924543 |
2022-03-25 | 280.34 | 283.49 | 279.02 | 283.36 | 912263 |
2022-03-28 | 283.66 | 284.87 | 280.55 | 284.62 | 759006 |
2022-03-29 | 285.56 | 286.33 | 279.29 | 285.66 | 1025803 |
2022-03-30 | 288.94 | 289.57 | 285.33 | 289.15 | 1653303 |
2022-03-31 | 287.99 | 291.55 | 285.22 | 285.22 | 1365584 |
2022-04-01 | 285.20 | 285.57 | 264.53 | 265.84 | 2387357 |
2022-04-04 | 265.17 | 267.11 | 261.79 | 266.90 | 1482438 |
2022-04-05 | 266.15 | 272.75 | 261.85 | 262.25 | 1816420 |
2022-04-06 | 261.23 | 261.61 | 254.05 | 256.93 | 2053149 |
2022-04-07 | 256.53 | 260.26 | 252.57 | 258.66 | 1399320 |
2022-04-08 | 255.80 | 260.84 | 254.10 | 258.15 | 1150766 |
2022-04-11 | 258.09 | 259.87 | 254.63 | 255.81 | 1200735 |
2022-04-12 | 256.36 | 261.53 | 256.17 | 258.72 | 1293714 |
2022-04-13 | 258.72 | 262.05 | 258.72 | 260.93 | 937144 |
2022-04-14 | 261.83 | 264.74 | 261.28 | 263.06 | 2129526 |
2022-04-18 | 261.99 | 265.19 | 260.57 | 262.51 | 1759146 |
2022-04-19 | 264.63 | 265.72 | 263.19 | 264.86 | 1394616 |
2022-04-20 | 265.79 | 270.19 | 265.79 | 267.91 | 1222972 |
2022-04-21 | 270.30 | 276.65 | 268.70 | 269.82 | 1571581 |
2022-04-22 | 268.04 | 268.56 | 258.46 | 258.59 | 1403977 |
2022-04-25 | 257.58 | 260.22 | 253.19 | 259.74 | 1165751 |
2022-04-26 | 258.51 | 260.17 | 254.64 | 254.64 | 1652605 |
2022-04-27 | 254.78 | 264.00 | 253.01 | 262.53 | 2340777 |
2022-04-28 | 262.85 | 269.05 | 262.02 | 265.85 | 1470370 |
2022-04-29 | 263.94 | 265.89 | 257.01 | 257.88 | 1591064 |
2022-05-02 | 258.15 | 260.64 | 251.84 | 256.61 | 1397099 |
2022-05-03 | 255.90 | 259.04 | 254.71 | 256.08 | 1648616 |
2022-05-04 | 258.46 | 265.32 | 257.40 | 263.43 | 1781079 |
2022-05-05 | 261.00 | 262.53 | 254.76 | 256.87 | 1159796 |
2022-05-06 | 256.34 | 256.49 | 249.84 | 255.74 | 1124471 |
2022-05-09 | 253.09 | 254.39 | 248.52 | 249.50 | 1319579 |
2022-05-10 | 252.02 | 254.17 | 242.23 | 245.75 | 1453326 |
2022-05-11 | 246.07 | 251.54 | 245.32 | 246.54 | 876451 |
2022-05-12 | 245.84 | 248.54 | 240.38 | 246.06 | 1352080 |
2022-05-13 | 247.98 | 253.06 | 246.82 | 249.32 | 1116431 |
2022-05-16 | 248.94 | 250.37 | 246.45 | 247.10 | 745113 |
2022-05-17 | 249.93 | 252.79 | 248.23 | 251.70 | 1189611 |
2022-05-18 | 250.68 | 250.83 | 237.18 | 237.57 | 1700088 |
2022-05-19 | 228.87 | 233.77 | 225.17 | 228.03 | 1698341 |
2022-05-20 | 228.63 | 229.57 | 222.54 | 228.86 | 1518574 |
2022-05-23 | 230.86 | 233.58 | 229.77 | 232.79 | 1160268 |
2022-05-24 | 231.08 | 232.67 | 227.21 | 232.31 | 1091904 |
2022-05-25 | 232.77 | 234.61 | 230.82 | 232.61 | 1147163 |
2022-05-26 | 234.71 | 239.43 | 234.52 | 236.70 | 949957 |
2022-05-27 | 238.36 | 241.94 | 237.58 | 241.03 | 1077824 |
2022-05-31 | 241.08 | 242.14 | 238.06 | 239.66 | 2465200 |
2022-06-01 | 241.84 | 244.07 | 239.86 | 241.94 | 1164337 |
2022-06-02 | 244.12 | 247.12 | 240.56 | 246.81 | 1004654 |
2022-06-03 | 245.32 | 247.62 | 243.22 | 244.66 | 802957 |
2022-06-06 | 245.64 | 246.00 | 242.52 | 244.68 | 721683 |
2022-06-07 | 239.56 | 250.05 | 238.41 | 249.40 | 1088118 |
2022-06-08 | 247.07 | 248.11 | 241.94 | 242.81 | 939871 |
2022-06-09 | 241.74 | 243.63 | 237.19 | 237.45 | 846164 |
2022-06-10 | 232.55 | 234.06 | 228.05 | 229.36 | 1343186 |
2022-06-13 | 224.67 | 227.05 | 221.72 | 223.07 | 1425740 |
2022-06-14 | 225.32 | 228.63 | 221.44 | 222.81 | 1215247 |
2022-06-15 | 225.01 | 228.92 | 220.85 | 224.50 | 1134191 |
2022-06-16 | 219.51 | 224.61 | 219.31 | 222.79 | 1582620 |
2022-06-17 | 220.07 | 223.33 | 220.05 | 221.47 | 2192756 |
2022-06-21 | 225.24 | 226.82 | 223.18 | 224.20 | 1057162 |
2022-06-22 | 221.23 | 226.16 | 221.23 | 224.14 | 1118665 |
2022-06-23 | 224.84 | 225.91 | 220.08 | 221.69 | 1106036 |
2022-06-24 | 222.50 | 231.08 | 222.50 | 230.43 | 1486623 |
2022-06-27 | 230.70 | 231.04 | 226.63 | 227.73 | 972972 |
2022-06-28 | 231.15 | 233.88 | 226.00 | 226.39 | 944995 |
2022-06-29 | 227.19 | 228.45 | 223.22 | 227.13 | 751655 |
2022-06-30 | 224.60 | 228.14 | 223.20 | 227.29 | 1091325 |
2022-07-01 | 227.10 | 230.26 | 224.64 | 228.55 | 698157 |
2022-07-05 | 225.66 | 227.17 | 221.47 | 224.18 | 932481 |
2022-07-06 | 223.89 | 227.28 | 223.49 | 225.74 | 1075544 |
2022-07-07 | 226.13 | 229.17 | 225.04 | 228.75 | 767279 |
2022-07-08 | 228.35 | 229.16 | 222.37 | 226.20 | 899854 |
2022-07-11 | 224.72 | 227.51 | 224.30 | 225.57 | 983103 |
2022-07-12 | 221.48 | 224.00 | 219.69 | 222.36 | 1363210 |
2022-07-13 | 219.35 | 223.61 | 217.89 | 221.47 | 1118717 |
2022-07-14 | 217.55 | 222.02 | 217.00 | 221.70 | 941298 |
2022-07-15 | 228.95 | 230.30 | 225.45 | 227.89 | 3217853 |
2022-07-18 | 229.45 | 232.24 | 228.47 | 229.06 | 955045 |
2022-07-19 | 231.33 | 236.51 | 230.25 | 236.19 | 1049380 |
2022-07-20 | 236.20 | 238.50 | 234.09 | 237.87 | 1358404 |
2022-07-21 | 237.53 | 243.37 | 237.53 | 242.11 | 1455125 |
2022-07-22 | 242.31 | 245.25 | 241.32 | 243.10 | 1064423 |
2022-07-25 | 242.54 | 247.03 | 241.76 | 246.90 | 1002639 |
2022-07-26 | 245.51 | 247.72 | 244.17 | 244.61 | 1097297 |
2022-07-27 | 241.47 | 244.57 | 236.12 | 243.24 | 2024507 |
2022-07-28 | 245.70 | 245.97 | 240.92 | 244.83 | 1257062 |
2022-07-29 | 245.31 | 252.10 | 244.89 | 251.17 | 1280844 |
2022-08-01 | 249.03 | 254.44 | 247.97 | 253.01 | 1150818 |
2022-08-02 | 252.56 | 252.56 | 247.79 | 248.02 | 1446689 |
2022-08-03 | 249.14 | 251.37 | 249.02 | 250.30 | 758662 |
2022-08-04 | 250.62 | 253.10 | 249.74 | 249.69 | 1467792 |
2022-08-05 | 248.18 | 251.54 | 247.77 | 251.02 | 627594 |
2022-08-08 | 252.75 | 254.16 | 249.61 | 249.74 | 1220866 |
2022-08-09 | 250.00 | 251.59 | 249.07 | 249.34 | 701914 |
2022-08-10 | 253.72 | 258.75 | 252.63 | 257.57 | 1352300 |
2022-08-11 | 259.07 | 264.11 | 259.07 | 260.21 | 1140539 |
2022-08-12 | 261.10 | 261.95 | 260.18 | 261.84 | 863523 |
2022-08-15 | 260.67 | 261.36 | 256.74 | 257.06 | 1126962 |
2022-08-16 | 255.83 | 259.04 | 255.61 | 257.61 | 1456486 |
2022-08-17 | 255.05 | 258.31 | 253.63 | 257.80 | 949879 |
2022-08-18 | 258.43 | 259.24 | 256.72 | 258.60 | 729560 |
2022-08-19 | 257.40 | 257.89 | 255.11 | 255.75 | 822030 |
2022-08-22 | 252.86 | 257.34 | 251.42 | 256.91 | 1296648 |
2022-08-23 | 256.74 | 259.20 | 255.98 | 258.30 | 985539 |
2022-08-24 | 258.25 | 261.05 | 257.87 | 259.82 | 1185852 |
2022-08-25 | 261.57 | 263.38 | 260.67 | 262.99 | 726394 |
2022-08-26 | 262.88 | 264.22 | 252.88 | 252.99 | 816505 |
2022-08-29 | 251.98 | 254.98 | 250.56 | 251.85 | 906928 |
2022-08-30 | 251.81 | 251.88 | 242.13 | 244.77 | 1858695 |
2022-08-31 | 245.99 | 245.99 | 242.74 | 243.13 | 1431652 |
2022-09-01 | 241.28 | 242.16 | 239.19 | 241.13 | 2038626 |
2022-09-02 | 243.91 | 244.08 | 237.80 | 239.26 | 1881705 |
2022-09-06 | 237.01 | 242.57 | 236.53 | 239.91 | 1379331 |
2022-09-07 | 238.71 | 244.06 | 238.71 | 243.22 | 1199647 |
2022-09-08 | 242.53 | 246.06 | 241.84 | 245.93 | 856097 |
2022-09-09 | 247.18 | 250.76 | 247.18 | 249.85 | 1581243 |
2022-09-12 | 251.58 | 252.18 | 248.74 | 250.58 | 1138861 |
2022-09-13 | 246.21 | 248.25 | 242.30 | 243.30 | 1111967 |
2022-09-14 | 242.29 | 242.66 | 233.10 | 238.04 | 2008684 |
2022-09-15 | 243.87 | 244.52 | 237.13 | 238.86 | 1378188 |
2022-09-16 | 233.52 | 236.02 | 228.76 | 233.98 | 2843761 |
2022-09-19 | 233.01 | 237.19 | 232.39 | 236.09 | 922002 |
2022-09-20 | 232.70 | 234.07 | 227.44 | 229.59 | 1774855 |
2022-09-21 | 231.45 | 234.49 | 227.76 | 227.89 | 945889 |
2022-09-22 | 227.12 | 227.44 | 223.60 | 224.71 | 905859 |
2022-09-23 | 221.64 | 222.14 | 216.03 | 217.65 | 1410171 |
2022-09-26 | 216.37 | 217.50 | 212.69 | 214.76 | 1520991 |
2022-09-27 | 215.00 | 216.94 | 211.66 | 213.84 | 1266905 |
2022-09-28 | 212.60 | 218.31 | 212.27 | 216.72 | 1215151 |
2022-09-29 | 214.40 | 216.15 | 212.54 | 214.55 | 990310 |
2022-09-30 | 214.00 | 214.71 | 209.59 | 209.65 | 1246324 |
2022-10-03 | 211.41 | 218.44 | 211.14 | 216.80 | 890111 |
2022-10-04 | 219.33 | 223.46 | 219.33 | 223.17 | 928536 |
2022-10-05 | 220.72 | 222.86 | 219.25 | 221.02 | 1013068 |
2022-10-06 | 220.10 | 221.81 | 218.17 | 218.93 | 785479 |
2022-10-07 | 215.93 | 217.06 | 212.97 | 214.57 | 987085 |
2022-10-10 | 216.63 | 217.00 | 212.10 | 212.24 | 977666 |
2022-10-11 | 210.75 | 215.29 | 210.13 | 212.79 | 1310531 |
2022-10-12 | 212.35 | 215.86 | 211.27 | 211.32 | 884656 |
2022-10-13 | 205.54 | 217.62 | 204.26 | 215.61 | 1117786 |
2022-10-14 | 217.51 | 218.64 | 213.19 | 213.49 | 978549 |
2022-10-17 | 216.69 | 219.30 | 216.56 | 219.10 | 1372025 |
2022-10-18 | 223.21 | 224.62 | 219.38 | 222.34 | 1806699 |
2022-10-19 | 221.00 | 221.62 | 217.51 | 217.62 | 1402693 |
2022-10-20 | 213.60 | 217.13 | 203.65 | 204.87 | 3397666 |
2022-10-21 | 205.79 | 210.76 | 204.64 | 208.04 | 5178944 |
2022-10-24 | 210.45 | 214.58 | 209.95 | 213.23 | 1594344 |
2022-10-25 | 213.74 | 217.58 | 213.02 | 215.77 | 2527658 |
2022-10-26 | 220.54 | 226.72 | 218.22 | 222.12 | 2118904 |
2022-10-27 | 223.90 | 226.79 | 223.19 | 223.59 | 1534446 |
2022-10-28 | 224.52 | 229.74 | 223.88 | 229.14 | 1475322 |
2022-10-31 | 227.49 | 231.13 | 227.48 | 228.07 | 1783354 |
2022-11-01 | 230.20 | 231.50 | 227.78 | 229.99 | 1314436 |
2022-11-02 | 228.84 | 234.71 | 225.35 | 224.16 | 1206591 |
2022-11-03 | 221.65 | 229.51 | 221.02 | 227.21 | 1538792 |
2022-11-04 | 229.84 | 233.98 | 229.30 | 233.80 | 1661073 |
2022-11-07 | 234.98 | 236.58 | 233.24 | 235.63 | 1216017 |
2022-11-08 | 236.82 | 237.78 | 232.37 | 236.32 | 1280786 |
2022-11-09 | 235.09 | 235.81 | 230.02 | 230.54 | 1014436 |
2022-11-10 | 238.92 | 243.35 | 237.88 | 242.98 | 1034388 |
2022-11-11 | 246.35 | 252.71 | 244.57 | 250.91 | 1641146 |
2022-11-14 | 248.75 | 256.19 | 248.75 | 251.68 | 1546609 |
2022-11-15 | 254.73 | 254.94 | 245.56 | 248.14 | 1937160 |
2022-11-16 | 248.40 | 251.93 | 248.11 | 249.72 | 1406766 |
2022-11-17 | 245.48 | 247.04 | 241.94 | 245.56 | 1079763 |
2022-11-18 | 247.74 | 248.22 | 245.34 | 246.76 | 889255 |
2022-11-21 | 246.07 | 249.32 | 242.65 | 249.26 | 1113517 |
2022-11-22 | 250.88 | 253.91 | 248.58 | 251.10 | 1088191 |
2022-11-23 | 249.67 | 253.08 | 249.04 | 251.11 | 896381 |
2022-11-25 | 252.03 | 254.49 | 251.72 | 252.32 | 347481 |
2022-11-28 | 249.99 | 252.35 | 247.37 | 248.55 | 948796 |
2022-11-29 | 250.68 | 253.51 | 249.37 | 253.36 | 855203 |
2022-11-30 | 252.88 | 257.35 | 249.17 | 256.50 | 1577898 |
2022-12-01 | 258.35 | 258.98 | 253.91 | 256.36 | 1314399 |
2022-12-02 | 252.84 | 255.55 | 250.38 | 254.07 | 1127603 |
2022-12-05 | 251.29 | 251.70 | 247.18 | 247.31 | 1181052 |
2022-12-06 | 247.33 | 248.13 | 236.93 | 242.55 | 1756490 |
2022-12-07 | 242.47 | 244.55 | 240.28 | 241.55 | 1445129 |
2022-12-08 | 242.77 | 246.51 | 242.51 | 245.67 | 897754 |
2022-12-09 | 245.03 | 246.25 | 243.95 | 244.05 | 697619 |
2022-12-12 | 245.16 | 253.39 | 244.02 | 253.05 | 1402547 |
2022-12-13 | 259.37 | 261.06 | 255.19 | 257.93 | 1929546 |
2022-12-14 | 257.51 | 261.71 | 256.35 | 258.42 | 1482075 |
2022-12-15 | 254.63 | 256.19 | 250.74 | 252.29 | 1316030 |
2022-12-16 | 248.28 | 251.06 | 246.13 | 250.60 | 2077465 |
2022-12-19 | 250.83 | 252.22 | 245.37 | 247.00 | 1036294 |
2022-12-20 | 246.10 | 246.48 | 240.67 | 242.92 | 1369427 |
2022-12-21 | 245.18 | 246.72 | 243.01 | 246.70 | 1144562 |
2022-12-22 | 244.71 | 245.56 | 242.72 | 245.45 | 927578 |
2022-12-23 | 244.90 | 248.50 | 244.90 | 247.50 | 545336 |
2022-12-27 | 248.10 | 250.07 | 247.00 | 249.52 | 750027 |
2022-12-28 | 249.73 | 250.41 | 245.45 | 245.79 | 560491 |
2022-12-29 | 247.24 | 249.48 | 246.16 | 248.21 | 520034 |
2022-12-30 | 246.67 | 247.69 | 243.94 | 246.42 | 637686 |
2023-01-03 | 247.11 | 248.30 | 244.70 | 247.70 | 941607 |
2023-01-04 | 246.52 | 251.50 | 246.23 | 250.90 | 988259 |
2023-01-05 | 249.36 | 250.95 | 246.79 | 247.48 | 982643 |
2023-01-06 | 250.43 | 256.60 | 248.55 | 255.79 | 897057 |
2023-01-09 | 256.49 | 257.50 | 253.03 | 254.23 | 1098794 |
2023-01-10 | 254.11 | 254.86 | 251.13 | 254.65 | 618311 |
2023-01-11 | 256.28 | 256.38 | 252.67 | 256.14 | 800159 |
2023-01-12 | 257.59 | 257.59 | 254.08 | 254.17 | 1127089 |
2023-01-13 | 251.72 | 255.84 | 251.54 | 255.13 | 929275 |
2023-01-17 | 256.40 | 259.57 | 253.86 | 256.66 | 1526409 |
2023-01-18 | 256.89 | 260.20 | 254.00 | 254.67 | 1237282 |
2023-01-19 | 253.28 | 253.80 | 249.26 | 249.88 | 985854 |
2023-01-20 | 250.94 | 254.41 | 249.48 | 253.66 | 3084000 |
2023-01-23 | 252.68 | 259.67 | 252.46 | 256.44 | 1397891 |
2023-01-24 | 253.13 | 257.76 | 250.16 | 255.88 | 1429859 |
2023-01-25 | 251.25 | 251.93 | 240.17 | 242.97 | 2643968 |
2023-01-26 | 243.86 | 245.41 | 235.42 | 241.18 | 1676503 |
2023-01-27 | 241.22 | 244.66 | 237.74 | 238.81 | 1690864 |
2023-01-30 | 237.17 | 240.94 | 237.17 | 238.21 | 1070062 |
2023-01-31 | 238.92 | 245.98 | 238.37 | 245.81 | 2112790 |
2023-02-01 | 244.27 | 250.27 | 242.73 | 247.44 | 1093529 |
2023-02-02 | 247.97 | 255.90 | 247.67 | 254.84 | 1142831 |
2023-02-03 | 252.62 | 255.32 | 250.93 | 252.12 | 1048124 |
2023-02-06 | 250.31 | 250.60 | 245.76 | 246.46 | 1070758 |
2023-02-07 | 245.00 | 248.51 | 243.57 | 247.67 | 1146598 |
2023-02-08 | 246.31 | 248.33 | 245.02 | 246.62 | 826736 |
2023-02-09 | 247.93 | 248.94 | 238.85 | 238.98 | 1109161 |
2023-02-10 | 238.00 | 242.68 | 237.63 | 242.61 | 1193502 |
2023-02-13 | 236.98 | 242.91 | 236.19 | 239.71 | 2889345 |
2023-02-14 | 239.01 | 239.01 | 231.43 | 235.28 | 2941521 |
2023-02-15 | 232.32 | 238.65 | 228.94 | 238.29 | 2207583 |
2023-02-16 | 235.26 | 237.83 | 230.00 | 230.02 | 3169479 |
2023-02-17 | 228.60 | 232.62 | 226.50 | 228.15 | 5012395 |
2023-02-21 | 227.00 | 228.45 | 222.40 | 224.55 | 2837453 |
2023-02-22 | 225.22 | 226.94 | 220.03 | 221.99 | 2384968 |
2023-02-23 | 224.14 | 224.63 | 220.26 | 223.86 | 1968239 |
2023-02-24 | 220.94 | 225.00 | 220.49 | 224.77 | 1503855 |
2023-02-27 | 228.00 | 232.50 | 224.98 | 225.31 | 1755320 |
2023-02-28 | 224.39 | 227.92 | 223.35 | 224.82 | 1573248 |
2023-03-01 | 224.16 | 226.88 | 224.01 | 225.41 | 1096934 |
2023-03-02 | 223.68 | 229.77 | 223.56 | 228.61 | 1198896 |
2023-03-03 | 229.17 | 229.43 | 226.79 | 228.39 | 1499547 |
2023-03-06 | 227.64 | 227.87 | 222.34 | 222.42 | 1538298 |
2023-03-07 | 221.25 | 221.53 | 214.31 | 215.18 | 2692459 |
2023-03-08 | 214.93 | 217.13 | 214.42 | 216.31 | 1574484 |
2023-03-09 | 216.78 | 216.88 | 212.22 | 213.21 | 1622977 |
2023-03-10 | 213.36 | 217.82 | 209.65 | 210.45 | 1630358 |
2023-03-13 | 208.61 | 212.94 | 207.43 | 207.63 | 1872990 |
2023-03-14 | 210.99 | 212.13 | 205.27 | 208.08 | 1501953 |
2023-03-15 | 204.83 | 207.75 | 202.99 | 205.18 | 2039304 |
2023-03-16 | 202.91 | 208.54 | 202.40 | 207.44 | 1981382 |
2023-03-17 | 207.86 | 208.02 | 202.70 | 203.90 | 2713794 |
2023-03-20 | 204.43 | 206.33 | 203.92 | 205.33 | 1131233 |
2023-03-21 | 207.38 | 208.97 | 204.28 | 205.39 | 1823172 |
2023-03-22 | 205.41 | 206.91 | 200.32 | 200.58 | 1636358 |
2023-03-23 | 201.31 | 202.69 | 198.29 | 199.42 | 1647591 |
2023-03-24 | 197.49 | 200.65 | 196.33 | 200.26 | 1398155 |
2023-03-27 | 202.03 | 203.32 | 200.60 | 202.93 | 1173989 |
2023-03-28 | 202.15 | 204.72 | 201.98 | 204.59 | 1571526 |
2023-03-29 | 207.04 | 207.74 | 205.79 | 207.25 | 1343730 |
2023-03-30 | 209.31 | 210.64 | 207.77 | 208.84 | 997516 |
2023-03-31 | 209.43 | 212.67 | 209.00 | 212.00 | 1451742 |
2023-04-03 | 210.69 | 212.04 | 207.47 | 208.78 | 1111311 |
2023-04-04 | 210.09 | 210.38 | 204.00 | 205.02 | 2551956 |
2023-04-05 | 205.00 | 205.70 | 202.66 | 203.04 | 2342830 |
2023-04-06 | 203.37 | 205.80 | 202.12 | 205.41 | 3111568 |
2023-04-10 | 203.63 | 204.89 | 201.92 | 202.31 | 2572187 |
2023-04-11 | 203.78 | 206.82 | 203.69 | 205.82 | 2325747 |
2023-04-12 | 207.24 | 208.76 | 205.64 | 206.32 | 1080273 |
2023-04-13 | 206.82 | 207.64 | 204.96 | 206.98 | 1393091 |
2023-04-14 | 207.24 | 209.54 | 206.53 | 207.59 | 1432769 |
2023-04-17 | 208.33 | 210.00 | 207.40 | 209.71 | 1283678 |
2023-04-18 | 210.02 | 211.90 | 209.10 | 209.69 | 1305200 |
2023-04-19 | 208.55 | 210.48 | 208.45 | 209.84 | 1002841 |
2023-04-20 | 209.91 | 213.35 | 209.91 | 211.82 | 1108975 |
2023-04-21 | 212.55 | 215.18 | 211.43 | 211.61 | 3479651 |
2023-04-24 | 211.34 | 213.01 | 210.96 | 211.91 | 1056786 |
2023-04-25 | 210.00 | 210.19 | 206.17 | 207.12 | 1301392 |
2023-04-26 | 205.00 | 207.75 | 200.28 | 201.02 | 1896600 |
2023-04-27 | 200.90 | 201.99 | 197.83 | 200.86 | 1479000 |
2023-04-28 | 199.64 | 205.70 | 199.54 | 203.03 | 1211510 |
2023-05-01 | 203.17 | 209.20 | 203.17 | 208.61 | 1766718 |
2023-05-02 | 207.42 | 208.29 | 202.39 | 203.89 | 1460045 |
2023-05-03 | 204.99 | 206.82 | 202.83 | 201.63 | 1143429 |
2023-05-04 | 200.73 | 203.97 | 199.49 | 203.93 | 1264931 |
2023-05-05 | 205.51 | 210.75 | 205.08 | 208.72 | 1183119 |
2023-05-08 | 209.92 | 210.97 | 206.73 | 207.08 | 1414023 |
2023-05-09 | 206.32 | 208.94 | 204.66 | 208.30 | 1194237 |
2023-05-10 | 209.79 | 210.48 | 206.01 | 208.50 | 1591393 |
2023-05-11 | 209.27 | 211.31 | 207.05 | 210.31 | 1802684 |
2023-05-12 | 211.41 | 212.02 | 209.61 | 211.91 | 1250698 |
2023-05-15 | 212.55 | 214.57 | 210.99 | 212.92 | 1312730 |
2023-05-16 | 213.26 | 213.66 | 211.74 | 212.46 | 1157627 |
2023-05-17 | 213.85 | 216.77 | 213.14 | 214.98 | 1374017 |
2023-05-18 | 214.09 | 216.66 | 208.67 | 216.17 | 2225052 |
2023-05-19 | 217.80 | 218.75 | 216.03 | 217.74 | 2127033 |
2023-05-22 | 223.94 | 223.99 | 217.19 | 218.24 | 1875386 |
2023-05-23 | 217.23 | 218.50 | 212.30 | 214.00 | 2378261 |
2023-05-24 | 212.65 | 214.85 | 209.55 | 210.98 | 1418347 |
2023-05-25 | 210.23 | 212.28 | 209.91 | 211.22 | 1041298 |
2023-05-26 | 211.22 | 212.04 | 209.47 | 210.57 | 1144975 |
2023-05-30 | 210.64 | 211.47 | 207.90 | 211.19 | 851476 |
2023-05-31 | 209.37 | 210.35 | 206.92 | 208.18 | 1596934 |
2023-06-01 | 209.55 | 212.53 | 208.93 | 212.21 | 922866 |
2023-06-02 | 214.23 | 217.99 | 213.09 | 215.87 | 1052830 |
2023-06-05 | 215.82 | 215.65 | 213.67 | 215.87 | 816223 |
2023-06-06 | 213.29 | 214.60 | 210.93 | 212.20 | 1118097 |
2023-06-07 | 212.14 | 218.44 | 210.54 | 218.16 | 1591367 |
2023-06-08 | 217.99 | 218.12 | 214.29 | 217.61 | 1079034 |
2023-06-09 | 218.01 | 219.16 | 215.19 | 216.18 | 975606 |
2023-06-12 | 215.65 | 216.39 | 212.46 | 215.94 | 809015 |
2023-06-13 | 215.90 | 218.48 | 214.73 | 218.26 | 1091225 |
2023-06-14 | 219.33 | 225.71 | 218.47 | 221.40 | 1700205 |
2023-06-15 | 220.71 | 224.15 | 220.71 | 223.30 | 1052806 |
2023-06-16 | 225.67 | 226.00 | 223.65 | 224.14 | 1996869 |
2023-06-20 | 221.74 | 223.18 | 220.03 | 220.40 | 870543 |
2023-06-21 | 219.23 | 222.35 | 218.75 | 220.79 | 984727 |
2023-06-22 | 220.72 | 221.06 | 219.35 | 220.11 | 624042 |
2023-06-23 | 218.73 | 219.12 | 216.38 | 218.00 | 1186734 |
2023-06-26 | 218.72 | 222.88 | 218.52 | 221.85 | 1030529 |
2023-06-27 | 222.04 | 224.63 | 221.32 | 222.59 | 940388 |
2023-06-28 | 222.22 | 223.83 | 220.01 | 223.16 | 859167 |
2023-06-29 | 222.36 | 226.10 | 221.75 | 225.98 | 867026 |
2023-06-30 | 227.13 | 227.59 | 223.97 | 226.76 | 1458184 |
2023-07-03 | 225.06 | 229.82 | 224.24 | 228.88 | 561842 |
2023-07-05 | 226.11 | 227.51 | 225.43 | 227.19 | 1235765 |
2023-07-06 | 225.00 | 227.96 | 224.31 | 227.21 | 1306780 |
2023-07-07 | 226.59 | 229.03 | 226.01 | 226.72 | 786390 |
2023-07-10 | 226.74 | 229.03 | 226.74 | 228.93 | 842188 |
2023-07-11 | 231.46 | 232.62 | 229.64 | 232.02 | 1206970 |
2023-07-12 | 233.79 | 233.83 | 230.59 | 230.97 | 1138334 |
2023-07-13 | 231.56 | 233.92 | 230.83 | 233.52 | 777840 |
2023-07-14 | 233.57 | 234.86 | 232.86 | 234.78 | 948249 |
2023-07-17 | 234.40 | 234.40 | 231.40 | 233.18 | 882228 |
2023-07-18 | 233.00 | 235.53 | 232.46 | 235.14 | 803004 |
2023-07-19 | 235.00 | 237.81 | 234.99 | 237.41 | 809193 |
2023-07-20 | 238.49 | 238.83 | 236.08 | 237.49 | 992834 |
2023-07-21 | 232.94 | 235.00 | 227.41 | 233.01 | 2689857 |
2023-07-24 | 232.98 | 236.46 | 232.98 | 235.37 | 966744 |
2023-07-25 | 234.67 | 237.55 | 233.98 | 237.18 | 1056133 |
2023-07-26 | 238.75 | 239.00 | 234.11 | 236.93 | 2003643 |
2023-07-27 | 236.94 | 237.74 | 232.05 | 235.34 | 2041239 |
2023-07-28 | 236.23 | 237.90 | 234.62 | 236.66 | 1281645 |
2023-07-31 | 235.70 | 236.35 | 233.21 | 233.59 | 1130373 |
2023-08-01 | 233.23 | 235.55 | 232.26 | 233.97 | 991955 |
2023-08-02 | 232.92 | 233.31 | 229.78 | 228.87 | 1255624 |
2023-08-03 | 228.23 | 228.64 | 226.76 | 227.28 | 951787 |
2023-08-04 | 226.88 | 229.31 | 223.31 | 224.64 | 1772594 |
2023-08-07 | 226.13 | 226.36 | 222.76 | 224.28 | 1110183 |
2023-08-08 | 222.65 | 222.99 | 219.17 | 219.58 | 1789174 |
2023-08-09 | 219.21 | 219.36 | 217.38 | 218.00 | 1400424 |
2023-08-10 | 218.77 | 219.51 | 216.91 | 217.49 | 967508 |
2023-08-11 | 216.57 | 216.97 | 214.70 | 215.91 | 1192659 |
2023-08-14 | 214.70 | 215.74 | 213.08 | 215.43 | 834311 |
2023-08-15 | 214.64 | 214.64 | 208.49 | 208.85 | 1467312 |
2023-08-16 | 208.56 | 210.38 | 207.00 | 207.64 | 1007997 |
2023-08-17 | 207.91 | 210.99 | 207.88 | 208.49 | 980737 |
2023-08-18 | 207.64 | 212.94 | 207.64 | 212.11 | 1184769 |
2023-08-21 | 211.04 | 212.49 | 209.24 | 210.09 | 1170653 |
2023-08-22 | 210.66 | 211.46 | 207.66 | 208.72 | 817681 |
2023-08-23 | 208.72 | 210.82 | 208.61 | 210.60 | 625999 |
2023-08-24 | 209.80 | 211.28 | 208.47 | 208.56 | 629736 |
2023-08-25 | 209.60 | 211.56 | 208.85 | 210.65 | 667996 |
2023-08-28 | 210.05 | 214.53 | 210.05 | 211.20 | 881966 |
2023-08-29 | 210.95 | 211.33 | 207.32 | 207.73 | 1603492 |
2023-08-30 | 208.58 | 211.12 | 208.27 | 209.43 | 1234190 |
2023-08-31 | 209.58 | 209.58 | 204.89 | 205.01 | 1320362 |
2023-09-01 | 206.08 | 208.64 | 204.79 | 206.38 | 962644 |
2023-09-05 | 205.40 | 205.40 | 200.81 | 201.09 | 1628008 |
2023-09-06 | 201.17 | 201.80 | 197.72 | 198.42 | 1356841 |
2023-09-07 | 197.93 | 199.62 | 195.66 | 196.19 | 1246153 |
2023-09-08 | 196.42 | 197.85 | 194.60 | 195.64 | 1071122 |
2023-09-11 | 196.83 | 197.69 | 195.41 | 195.97 | 1028649 |
2023-09-12 | 195.06 | 199.57 | 194.05 | 198.55 | 1520911 |
2023-09-13 | 198.74 | 201.58 | 197.12 | 200.73 | 1500244 |
2023-09-14 | 202.61 | 206.98 | 202.24 | 206.60 | 1587039 |
2023-09-15 | 205.97 | 206.68 | 203.21 | 204.03 | 1668673 |
2023-09-18 | 204.39 | 205.75 | 202.06 | 204.13 | 931110 |
2023-09-19 | 203.56 | 204.90 | 199.50 | 201.91 | 1116499 |
2023-09-20 | 202.86 | 206.65 | 202.86 | 205.29 | 1586381 |
2023-09-21 | 204.15 | 204.39 | 201.12 | 201.28 | 1162030 |
2023-09-22 | 200.67 | 204.86 | 200.65 | 202.50 | 1059313 |
2023-09-25 | 201.29 | 203.31 | 201.29 | 202.88 | 1100322 |
2023-09-26 | 201.59 | 202.32 | 198.17 | 198.27 | 931200 |
2023-09-27 | 199.21 | 199.89 | 194.39 | 196.22 | 1028558 |
2023-09-28 | 196.09 | 199.01 | 195.36 | 197.38 | 986717 |
2023-09-29 | 199.28 | 199.53 | 196.31 | 196.93 | 740354 |
2023-10-02 | 189.17 | 192.01 | 186.82 | 191.50 | 2073399 |
2023-10-03 | 190.08 | 194.64 | 190.00 | 192.42 | 989366 |
2023-10-04 | 192.13 | 194.00 | 190.81 | 192.96 | 820243 |
2023-10-05 | 192.09 | 192.84 | 188.63 | 190.69 | 1037657 |
2023-10-06 | 189.43 | 193.58 | 188.50 | 191.51 | 1157610 |
2023-10-09 | 191.51 | 196.92 | 191.33 | 195.75 | 1143306 |
2023-10-10 | 197.22 | 201.17 | 196.62 | 200.81 | 1430932 |
2023-10-11 | 201.01 | 203.40 | 200.55 | 202.00 | 1109309 |
2023-10-12 | 202.38 | 202.50 | 198.28 | 200.98 | 1062328 |
2023-10-13 | 201.71 | 204.11 | 200.56 | 200.94 | 752144 |
2023-10-16 | 202.56 | 210.17 | 201.92 | 207.55 | 2043169 |
2023-10-17 | 206.42 | 210.24 | 206.42 | 207.83 | 1021619 |
2023-10-18 | 206.38 | 207.08 | 203.29 | 203.44 | 910966 |
2023-10-19 | 205.52 | 206.09 | 199.92 | 200.09 | 1226270 |
2023-10-20 | 200.41 | 203.27 | 199.55 | 201.70 | 1246353 |
2023-10-23 | 200.37 | 201.54 | 196.40 | 196.90 | 1450657 |
2023-10-24 | 198.15 | 199.04 | 194.34 | 196.24 | 1667848 |
2023-10-25 | 186.05 | 195.00 | 183.09 | 185.79 | 2553580 |
2023-10-26 | 186.11 | 189.71 | 184.54 | 185.30 | 1706666 |
2023-10-27 | 184.15 | 186.78 | 183.76 | 184.53 | 1202106 |
2023-10-30 | 185.48 | 189.57 | 184.62 | 187.57 | 1127824 |
2023-10-31 | 188.26 | 191.92 | 187.75 | 190.79 | 989649 |
2023-11-01 | 191.58 | 192.81 | 189.00 | 188.84 | 958940 |
2023-11-02 | 190.62 | 192.98 | 190.01 | 191.86 | 1215265 |
2023-11-03 | 194.73 | 195.82 | 193.85 | 194.56 | 985925 |
2023-11-06 | 194.46 | 196.03 | 192.53 | 195.28 | 1428546 |
2023-11-07 | 194.39 | 195.27 | 193.00 | 194.40 | 1037789 |
2023-11-08 | 195.52 | 195.98 | 194.22 | 194.81 | 1504407 |
2023-11-09 | 195.66 | 196.00 | 193.15 | 193.81 | 918674 |
2023-11-10 | 194.58 | 197.19 | 193.82 | 196.88 | 1214328 |
2023-11-13 | 195.97 | 199.36 | 195.76 | 199.07 | 1598431 |
2023-11-14 | 201.80 | 206.49 | 201.44 | 204.12 | 1314367 |
2023-11-15 | 204.90 | 209.13 | 204.90 | 207.01 | 1253884 |
2023-11-16 | 208.00 | 208.99 | 205.70 | 208.34 | 1188032 |
2023-11-17 | 210.00 | 211.62 | 208.23 | 211.04 | 1219315 |
2023-11-20 | 210.51 | 212.56 | 208.61 | 212.12 | 1682753 |
2023-11-21 | 211.82 | 213.31 | 209.56 | 213.10 | 1169296 |
2023-11-22 | 214.18 | 214.56 | 212.46 | 213.91 | 923904 |
2023-11-24 | 214.21 | 216.11 | 213.40 | 215.86 | 606047 |
2023-11-27 | 214.61 | 214.82 | 211.13 | 211.88 | 1619239 |
2023-11-28 | 212.65 | 215.11 | 212.28 | 212.40 | 988624 |
2023-11-29 | 212.93 | 215.50 | 211.80 | 215.08 | 972289 |
2023-11-30 | 216.08 | 218.48 | 214.32 | 218.16 | 2078847 |
2023-12-01 | 222.00 | 226.95 | 220.12 | 226.47 | 1385867 |
2023-12-04 | 225.69 | 229.24 | 225.01 | 228.03 | 1444409 |
2023-12-05 | 226.63 | 226.97 | 223.51 | 223.91 | 921859 |
2023-12-06 | 225.11 | 228.74 | 223.87 | 228.08 | 1877312 |
2023-12-07 | 229.04 | 229.11 | 225.26 | 227.39 | 924888 |
2023-12-08 | 227.46 | 227.64 | 220.87 | 221.00 | 1480611 |
2023-12-11 | 221.94 | 222.96 | 220.84 | 221.75 | 1106047 |
2023-12-12 | 222.08 | 223.12 | 221.02 | 222.27 | 1066226 |
2023-12-13 | 221.72 | 227.79 | 220.26 | 227.61 | 1012264 |
2023-12-14 | 227.89 | 233.89 | 227.09 | 233.77 | 1537152 |
2023-12-15 | 230.65 | 234.75 | 230.56 | 232.27 | 1920177 |
2023-12-18 | 233.56 | 236.03 | 232.07 | 232.19 | 841958 |
2023-12-19 | 232.44 | 233.89 | 230.78 | 233.62 | 916010 |
2023-12-20 | 231.45 | 235.69 | 229.52 | 229.78 | 793178 |
2023-12-21 | 229.56 | 234.66 | 229.56 | 234.42 | 927531 |
2023-12-22 | 234.96 | 236.57 | 233.57 | 234.12 | 793266 |
2023-12-26 | 234.13 | 237.64 | 234.06 | 236.34 | 927891 |
2023-12-27 | 235.18 | 236.65 | 234.70 | 235.53 | 648189 |
2023-12-28 | 235.96 | 236.95 | 235.41 | 236.53 | 552314 |
2023-12-29 | 236.50 | 237.23 | 235.17 | 236.38 | 686636 |
2024-01-02 | 235.57 | 238.24 | 234.24 | 235.66 | 711086 |
2024-01-03 | 235.58 | 235.58 | 231.99 | 232.97 | 841365 |
2024-01-04 | 232.78 | 233.41 | 230.84 | 231.02 | 932781 |
2024-01-05 | 231.08 | 231.91 | 228.44 | 229.02 | 1247592 |
2024-01-08 | 228.57 | 229.95 | 226.08 | 229.71 | 1299417 |
2024-01-09 | 227.98 | 228.77 | 226.26 | 227.65 | 993012 |
2024-01-10 | 227.02 | 228.91 | 226.28 | 228.85 | 657568 |
2024-01-11 | 228.00 | 228.00 | 224.42 | 226.60 | 790695 |
2024-01-12 | 227.85 | 229.77 | 226.25 | 229.53 | 629291 |
2024-01-16 | 228.51 | 230.33 | 226.79 | 229.09 | 1067596 |
2024-01-17 | 225.17 | 228.53 | 224.50 | 226.14 | 1055676 |
2024-01-18 | 226.44 | 236.30 | 225.17 | 234.26 | 2866656 |
2024-01-19 | 234.72 | 235.98 | 232.70 | 234.05 | 1416619 |
2024-01-22 | 239.68 | 241.96 | 237.09 | 240.14 | 1669758 |
2024-01-23 | 241.83 | 242.66 | 239.08 | 241.56 | 1642107 |
2024-01-24 | 242.40 | 242.40 | 236.50 | 237.07 | 1267354 |
2024-01-25 | 238.81 | 239.85 | 235.23 | 237.85 | 2550765 |
2024-01-26 | 232.88 | 235.19 | 227.22 | 234.26 | 3665588 |
2024-01-29 | 231.65 | 239.23 | 229.37 | 238.41 | 2765251 |
2024-01-30 | 236.90 | 238.46 | 234.50 | 236.85 | 1798643 |
2024-01-31 | 237.86 | 238.91 | 235.05 | 233.89 | 1740369 |
2024-02-01 | 250.32 | 255.80 | 247.23 | 255.23 | 4001301 |
2024-02-02 | 253.65 | 254.01 | 248.36 | 251.08 | 2538098 |
2024-02-05 | 250.80 | 252.87 | 248.28 | 248.48 | 1252391 |
2024-02-06 | 248.49 | 253.50 | 248.02 | 251.86 | 952247 |
2024-02-07 | 252.44 | 253.24 | 250.09 | 250.55 | 1103765 |
2024-02-08 | 250.82 | 254.39 | 250.82 | 254.05 | 975163 |
2024-02-09 | 254.25 | 256.36 | 253.69 | 254.83 | 929217 |
2024-02-12 | 254.65 | 255.14 | 252.09 | 253.92 | 710420 |
2024-02-13 | 251.98 | 252.37 | 248.27 | 250.27 | 977883 |
2024-02-14 | 250.96 | 254.15 | 250.42 | 252.26 | 1572056 |
2024-02-15 | 253.21 | 257.00 | 253.21 | 254.34 | 1520283 |
2024-02-16 | 253.49 | 254.43 | 251.23 | 252.04 | 1154899 |
2024-02-20 | 255.92 | 257.75 | 251.34 | 253.79 | 1535055 |
2024-02-21 | 261.36 | 261.37 | 255.75 | 257.62 | 1347184 |
2024-02-22 | 257.55 | 258.15 | 255.86 | 256.19 | 1401414 |
2024-02-23 | 256.81 | 259.16 | 256.00 | 258.01 | 1207108 |
2024-02-26 | 256.66 | 258.84 | 253.49 | 254.55 | 1573790 |
2024-02-27 | 254.21 | 256.04 | 252.18 | 252.48 | 1461505 |
2024-02-28 | 252.26 | 255.23 | 251.42 | 253.55 | 1083158 |
2024-02-29 | 254.27 | 255.86 | 252.90 | 253.38 | 1490445 |
2024-03-01 | 252.90 | 257.85 | 252.85 | 257.49 | 1070251 |
2024-03-04 | 258.74 | 260.79 | 257.58 | 259.17 | 830947 |
2024-03-05 | 259.02 | 260.71 | 256.24 | 257.35 | 807969 |
2024-03-06 | 256.89 | 258.70 | 254.11 | 254.39 | 1754918 |
2024-03-07 | 255.93 | 256.94 | 254.50 | 255.36 | 1088567 |
2024-03-08 | 255.82 | 259.87 | 255.82 | 259.54 | 882354 |
2024-03-11 | 259.31 | 259.77 | 255.77 | 258.26 | 839188 |
2024-03-12 | 257.91 | 261.46 | 257.50 | 260.80 | 807851 |
2024-03-13 | 259.85 | 263.66 | 259.18 | 263.13 | 1125918 |
2024-03-14 | 261.44 | 262.50 | 255.08 | 258.48 | 1385486 |
2024-03-15 | 255.39 | 258.67 | 255.11 | 255.83 | 2068766 |
2024-03-18 | 256.23 | 257.63 | 255.51 | 256.22 | 736569 |
2024-03-19 | 256.68 | 258.05 | 255.20 | 256.60 | 664143 |
2024-03-20 | 258.00 | 261.57 | 256.14 | 261.23 | 962365 |
2024-03-21 | 262.23 | 262.86 | 257.48 | 257.79 | 1463083 |
2024-03-22 | 258.17 | 258.88 | 254.05 | 254.12 | 910441 |
2024-03-25 | 252.51 | 253.99 | 245.51 | 248.03 | 2349192 |
2024-03-26 | 248.00 | 251.01 | 245.60 | 247.22 | 1515258 |
2024-03-27 | 248.75 | 251.97 | 247.78 | 251.72 | 954430 |
2024-03-28 | 252.57 | 255.77 | 250.38 | 254.87 | 1001325 |
2024-04-01 | 254.41 | 254.56 | 250.50 | 252.00 | 619418 |
2024-04-02 | 250.66 | 252.21 | 249.58 | 250.76 | 718542 |
2024-04-03 | 251.06 | 253.97 | 250.52 | 251.83 | 629544 |
2024-04-04 | 253.47 | 255.42 | 246.97 | 248.51 | 705658 |
2024-04-05 | 249.06 | 250.65 | 247.86 | 250.03 | 668885 |
2024-04-08 | 250.75 | 252.24 | 249.65 | 250.26 | 861919 |
2024-04-09 | 252.84 | 256.45 | 249.98 | 253.39 | 1296072 |
2024-04-10 | 246.73 | 250.68 | 245.34 | 249.65 | 1077848 |
2024-04-11 | 249.89 | 251.60 | 246.45 | 249.73 | 751271 |
2024-04-12 | 247.13 | 248.87 | 243.98 | 245.74 | 1090600 |
2024-04-15 | 251.43 | 251.43 | 243.80 | 245.57 | 857844 |
2024-04-16 | 245.24 | 246.07 | 242.06 | 242.91 | 823417 |
2024-04-17 | 242.91 | 243.28 | 239.08 | 239.34 | 1011058 |
2024-04-18 | 241.81 | 244.12 | 239.76 | 240.27 | 922154 |
2024-04-19 | 242.57 | 244.00 | 240.35 | 241.28 | 963434 |
2024-04-22 | 241.95 | 246.28 | 239.69 | 244.61 | 976086 |
2024-04-23 | 245.19 | 247.17 | 243.98 | 245.03 | 1148580 |
2024-04-24 | 239.95 | 241.78 | 232.15 | 236.22 | 2577908 |
2024-04-25 | 237.00 | 242.38 | 233.04 | 240.83 | 1854411 |
2024-04-26 | 238.11 | 242.64 | 238.11 | 239.94 | 1461075 |
2024-04-29 | 239.99 | 242.73 | 237.92 | 241.44 | 1385051 |
2024-04-30 | 239.99 | 243.97 | 229.29 | 230.32 | 3569814 |
2024-05-01 | 229.83 | 234.17 | 228.11 | 229.23 | 1618504 |
2024-05-02 | 230.79 | 235.95 | 228.39 | 233.80 | 1643133 |
2024-05-03 | 237.00 | 237.50 | 233.98 | 235.55 | 1072692 |
2024-05-06 | 236.80 | 236.94 | 229.23 | 230.47 | 1605630 |
2024-05-07 | 232.64 | 233.20 | 230.32 | 232.32 | 1296309 |
2024-05-08 | 230.26 | 233.42 | 230.26 | 232.14 | 1182663 |
2024-05-09 | 219.98 | 227.27 | 219.98 | 226.33 | 4719229 |
2024-05-10 | 227.82 | 230.48 | 226.36 | 230.29 | 1986722 |
2024-05-13 | 230.90 | 231.81 | 230.27 | 230.98 | 2171928 |
2024-05-14 | 232.47 | 232.47 | 226.53 | 229.94 | 1831383 |
2024-05-15 | 231.91 | 232.29 | 230.25 | 231.36 | 1501267 |
2024-05-16 | 231.19 | 232.56 | 229.09 | 232.55 | 1290086 |
2024-05-17 | 233.42 | 233.72 | 230.74 | 231.47 | 1310831 |
2024-05-20 | 231.20 | 231.63 | 229.05 | 230.33 | 850078 |
2024-05-21 | 229.07 | 230.21 | 224.34 | 224.71 | 901837 |
2024-05-22 | 224.29 | 233.58 | 224.29 | 230.62 | 1776990 |
2024-05-23 | 232.31 | 232.50 | 225.53 | 226.30 | 1111002 |
2024-05-24 | 226.06 | 226.89 | 224.59 | 226.86 | 784943 |
2024-05-28 | 226.52 | 226.63 | 221.92 | 222.81 | 881583 |
2024-05-29 | 221.00 | 221.06 | 218.63 | 219.01 | 1063573 |
2024-05-30 | 219.18 | 220.83 | 218.41 | 220.68 | 974026 |
2024-05-31 | 220.79 | 224.94 | 219.99 | 224.80 | 1934228 |
2024-06-03 | 226.16 | 226.28 | 221.35 | 223.79 | 980917 |
2024-06-04 | 224.10 | 225.85 | 221.48 | 221.71 | 1041581 |
2024-06-05 | 223.67 | 224.00 | 220.42 | 223.30 | 569595 |
2024-06-06 | 223.55 | 225.22 | 222.34 | 224.70 | 760816 |
2024-06-07 | 224.45 | 226.85 | 222.50 | 224.07 | 781452 |
2024-06-10 | 223.99 | 225.68 | 223.56 | 225.11 | 752547 |
2024-06-11 | 223.32 | 225.46 | 223.13 | 224.93 | 999470 |
2024-06-12 | 227.36 | 229.69 | 223.28 | 224.13 | 944439 |
2024-06-13 | 223.13 | 223.13 | 220.14 | 221.84 | 843317 |
2024-06-14 | 220.00 | 221.04 | 216.72 | 219.90 | 925758 |
2024-06-17 | 218.77 | 221.98 | 218.32 | 220.90 | 807177 |
2024-06-18 | 221.53 | 222.51 | 220.90 | 221.94 | 801174 |
2024-06-20 | 220.97 | 225.18 | 220.85 | 224.50 | 798546 |
2024-06-21 | 225.35 | 225.35 | 222.38 | 224.87 | 1231012 |
2024-06-24 | 225.26 | 228.96 | 218.44 | 218.68 | 1893642 |
2024-06-25 | 213.19 | 215.50 | 206.71 | 213.37 | 2971942 |
2024-06-26 | 214.98 | 214.98 | 211.72 | 212.49 | 1521283 |
2024-06-27 | 212.85 | 213.30 | 208.82 | 209.90 | 2031527 |
2024-06-28 | 210.85 | 215.16 | 210.18 | 214.69 | 1584755 |
2024-07-01 | 214.90 | 216.36 | 212.16 | 214.06 | 749268 |
2024-07-02 | 214.08 | 215.58 | 213.72 | 215.55 | 1051082 |
2024-07-03 | 215.22 | 217.43 | 214.70 | 216.30 | 410016 |
2024-07-05 | 216.53 | 217.15 | 214.04 | 215.86 | 945731 |
2024-07-08 | 213.14 | 215.03 | 211.83 | 214.25 | 1120420 |
2024-07-09 | 212.75 | 214.37 | 210.89 | 213.75 | 1288342 |
2024-07-10 | 214.25 | 215.60 | 213.27 | 214.83 | 1034964 |
2024-07-11 | 216.15 | 221.18 | 215.09 | 220.94 | 1200928 |
2024-07-12 | 221.62 | 223.50 | 220.92 | 221.35 | 942825 |
2024-07-15 | 222.18 | 229.05 | 221.31 | 227.76 | 1058357 |
2024-07-16 | 228.26 | 235.76 | 228.26 | 234.79 | 1133377 |
2024-07-17 | 233.95 | 236.25 | 232.94 | 234.45 | 1056948 |
2024-07-18 | 233.32 | 234.44 | 230.19 | 230.38 | 991419 |
2024-07-19 | 231.94 | 231.94 | 226.39 | 227.95 | 1205008 |
2024-07-22 | 229.20 | 230.48 | 225.23 | 228.03 | 897853 |
2024-07-23 | 226.83 | 227.49 | 223.91 | 224.28 | 839979 |
2024-07-24 | 224.26 | 224.58 | 220.12 | 221.34 | 1539860 |
2024-07-25 | 223.12 | 229.54 | 220.53 | 222.90 | 2155143 |
2024-07-26 | 242.00 | 249.93 | 240.60 | 247.22 | 2993456 |
2024-07-29 | 247.48 | 250.08 | 245.47 | 247.63 | 2284731 |
2024-07-30 | 247.70 | 251.11 | 244.58 | 249.71 | 1227920 |
2024-07-31 | 249.03 | 252.62 | 246.94 | 249.56 | 918297 |
2024-08-01 | 250.35 | 251.33 | 244.68 | 245.11 | 959226 |
2024-08-02 | 244.41 | 244.41 | 237.34 | 243.41 | 1254989 |
2024-08-05 | 241.77 | 241.82 | 234.43 | 239.68 | 1630489 |
2024-08-06 | 240.21 | 246.77 | 239.91 | 243.85 | 940773 |
2024-08-07 | 243.85 | 247.06 | 239.63 | 239.98 | 909904 |
2024-08-08 | 240.43 | 243.34 | 239.54 | 242.03 | 625208 |
2024-08-09 | 241.60 | 241.85 | 237.64 | 239.62 | 710920 |
2024-08-12 | 240.14 | 240.90 | 236.24 | 237.18 | 719742 |
2024-08-13 | 237.92 | 239.54 | 235.16 | 239.37 | 705928 |
2024-08-14 | 239.35 | 242.80 | 237.38 | 241.97 | 929061 |
2024-08-15 | 244.62 | 245.42 | 240.55 | 241.15 | 1022149 |
2024-08-16 | 240.69 | 241.42 | 239.15 | 240.44 | 853084 |
2024-08-19 | 241.12 | 242.11 | 240.02 | 241.17 | 636029 |
2024-08-20 | 241.65 | 242.42 | 240.21 | 240.77 | 628882 |
2024-08-21 | 241.98 | 243.24 | 238.88 | 241.53 | 803935 |
2024-08-22 | 241.65 | 241.94 | 236.41 | 237.10 | 1178711 |
2024-08-23 | 238.56 | 240.83 | 237.92 | 240.65 | 637175 |
NSC Dividend History
Discover the detailed dividend history for NSC. This section provides an overview of the dividends distributed by Norfolk Southern 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.
NSC Stock Split History
Explore the stock split history for NSC. In this section, you will find detailed records of all stock splits undertaken by Norfolk Southern 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.
NSC Historical Prices
Analyze the historical prices for NSC. This section offers a comprehensive view of Norfolk Southern 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.