Historical Prices for TMO
Summary
415.60
52-Week Low (2023-10-25)
622.30
52-Week High (2024-08-01)
672.34
All-Time High (2021-12-31)
606.12
Current Price (2024-08-23)
Summary
TMO Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for TMO'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 TMO'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 | 13.00 | 13.11 | 12.89 | 13.08 | 585133 |
1992-11-17 | 13.11 | 13.11 | 13.08 | 13.08 | 177498 |
1992-11-18 | 13.11 | 13.11 | 12.96 | 13.04 | 163323 |
1992-11-19 | 13.00 | 13.04 | 13.00 | 13.04 | 355671 |
1992-11-20 | 13.04 | 13.04 | 12.96 | 12.96 | 253084 |
1992-11-23 | 13.04 | 13.04 | 12.93 | 13.04 | 170073 |
1992-11-24 | 13.04 | 13.34 | 13.00 | 13.30 | 483900 |
1992-11-25 | 13.34 | 13.34 | 13.22 | 13.26 | 482888 |
1992-11-27 | 13.26 | 13.26 | 13.19 | 13.26 | 76261 |
1992-11-30 | 13.22 | 13.34 | 13.19 | 13.34 | 112704 |
1992-12-01 | 13.34 | 13.34 | 13.15 | 13.22 | 142738 |
1992-12-02 | 13.26 | 13.34 | 13.22 | 13.34 | 367480 |
1992-12-03 | 13.34 | 13.34 | 13.22 | 13.26 | 187282 |
1992-12-04 | 13.26 | 13.26 | 13.15 | 13.15 | 104945 |
1992-12-07 | 13.26 | 13.34 | 13.22 | 13.34 | 289193 |
1992-12-08 | 13.34 | 13.37 | 13.30 | 13.34 | 354996 |
1992-12-09 | 13.34 | 13.34 | 13.30 | 13.34 | 134979 |
1992-12-10 | 13.30 | 13.30 | 13.04 | 13.08 | 180532 |
1992-12-11 | 13.08 | 13.15 | 12.96 | 13.15 | 107645 |
1992-12-14 | 13.11 | 13.30 | 13.11 | 13.22 | 275693 |
1992-12-15 | 13.15 | 13.34 | 13.15 | 13.30 | 203816 |
1992-12-16 | 13.34 | 13.37 | 13.26 | 13.26 | 175810 |
1992-12-17 | 13.26 | 13.26 | 13.00 | 13.26 | 667811 |
1992-12-18 | 13.34 | 13.45 | 13.26 | 13.41 | 686707 |
1992-12-21 | 13.48 | 13.71 | 13.48 | 13.67 | 307415 |
1992-12-22 | 13.74 | 13.74 | 13.63 | 13.71 | 370855 |
1992-12-23 | 13.71 | 13.71 | 13.52 | 13.63 | 141726 |
1992-12-24 | 13.67 | 13.78 | 13.59 | 13.78 | 71199 |
1992-12-28 | 13.82 | 13.89 | 13.67 | 13.89 | 297965 |
1992-12-29 | 13.85 | 13.97 | 13.78 | 13.97 | 289531 |
1992-12-30 | 13.93 | 14.00 | 13.93 | 13.97 | 186944 |
1992-12-31 | 13.89 | 14.04 | 13.89 | 13.97 | 158598 |
1993-01-04 | 14.00 | 14.08 | 13.93 | 13.97 | 160623 |
1993-01-05 | 14.04 | 14.37 | 14.04 | 14.34 | 500434 |
1993-01-06 | 14.37 | 14.71 | 14.34 | 14.48 | 673548 |
1993-01-07 | 14.52 | 14.56 | 14.37 | 14.41 | 277718 |
1993-01-08 | 14.48 | 14.48 | 14.15 | 14.26 | 117429 |
1993-01-11 | 14.08 | 14.19 | 14.04 | 14.19 | 148813 |
1993-01-12 | 14.19 | 14.22 | 14.11 | 14.22 | 527094 |
1993-01-13 | 14.22 | 14.22 | 14.15 | 14.15 | 627655 |
1993-01-14 | 14.19 | 14.30 | 14.15 | 14.30 | 431932 |
1993-01-15 | 14.30 | 14.67 | 14.30 | 14.56 | 232837 |
1993-01-18 | 14.56 | 14.56 | 14.45 | 14.48 | 445432 |
1993-01-19 | 14.48 | 14.56 | 14.34 | 14.37 | 297965 |
1993-01-20 | 14.30 | 14.67 | 14.30 | 14.59 | 368492 |
1993-01-21 | 14.52 | 14.78 | 14.52 | 14.74 | 204491 |
1993-01-22 | 14.67 | 14.82 | 14.67 | 14.82 | 147463 |
1993-01-25 | 14.82 | 14.93 | 14.74 | 14.89 | 424173 |
1993-01-26 | 14.93 | 15.11 | 14.93 | 15.08 | 466354 |
1993-01-27 | 15.08 | 15.08 | 14.97 | 15.00 | 320911 |
1993-01-28 | 15.04 | 15.04 | 14.93 | 15.04 | 209216 |
1993-01-29 | 14.97 | 14.97 | 14.82 | 14.82 | 232837 |
1993-02-01 | 14.82 | 14.82 | 14.56 | 14.82 | 175810 |
1993-02-02 | 14.82 | 14.82 | 14.74 | 14.82 | 221366 |
1993-02-03 | 14.82 | 14.97 | 14.78 | 14.97 | 224062 |
1993-02-04 | 15.00 | 15.41 | 15.00 | 15.41 | 361405 |
1993-02-05 | 15.26 | 15.56 | 15.22 | 15.48 | 418773 |
1993-02-08 | 15.37 | 15.52 | 15.30 | 15.48 | 235875 |
1993-02-09 | 15.41 | 15.41 | 15.19 | 15.26 | 183232 |
1993-02-10 | 15.15 | 15.19 | 15.00 | 15.04 | 114392 |
1993-02-11 | 15.00 | 15.11 | 15.00 | 15.11 | 130592 |
1993-02-12 | 15.11 | 15.11 | 14.89 | 14.97 | 220691 |
1993-02-16 | 14.89 | 14.89 | 14.37 | 14.56 | 318211 |
1993-02-17 | 14.48 | 14.56 | 14.37 | 14.41 | 134979 |
1993-02-18 | 14.48 | 14.63 | 14.48 | 14.56 | 348583 |
1993-02-19 | 14.48 | 14.56 | 14.45 | 14.48 | 557803 |
1993-02-22 | 14.52 | 14.52 | 14.45 | 14.45 | 86049 |
1993-02-23 | 14.45 | 14.48 | 14.19 | 14.19 | 118442 |
1993-02-24 | 14.22 | 14.45 | 14.22 | 14.41 | 212253 |
1993-02-25 | 14.48 | 14.74 | 14.41 | 14.74 | 118779 |
1993-02-26 | 14.82 | 15.11 | 14.78 | 14.97 | 393464 |
1993-03-01 | 14.93 | 15.45 | 14.93 | 15.19 | 455891 |
1993-03-02 | 15.19 | 15.19 | 15.00 | 15.04 | 152526 |
1993-03-03 | 15.00 | 15.11 | 15.00 | 15.08 | 331711 |
1993-03-04 | 15.08 | 15.37 | 15.08 | 15.37 | 262872 |
1993-03-05 | 15.41 | 15.56 | 15.26 | 15.34 | 720792 |
1993-03-08 | 15.41 | 16.19 | 15.34 | 16.00 | 393801 |
1993-03-09 | 16.04 | 16.89 | 16.04 | 16.89 | 1147327 |
1993-03-10 | 16.78 | 16.78 | 16.26 | 16.60 | 604708 |
1993-03-11 | 16.52 | 16.71 | 16.52 | 16.71 | 199432 |
1993-03-12 | 16.63 | 16.78 | 16.60 | 16.63 | 334411 |
1993-03-15 | 16.63 | 16.67 | 16.37 | 16.48 | 142401 |
1993-03-16 | 16.48 | 16.56 | 16.48 | 16.52 | 302690 |
1993-03-17 | 16.45 | 16.56 | 16.45 | 16.48 | 340483 |
1993-03-18 | 16.48 | 16.60 | 16.48 | 16.48 | 187619 |
1993-03-19 | 16.45 | 16.45 | 16.30 | 16.30 | 168723 |
1993-03-22 | 16.15 | 16.19 | 16.08 | 16.08 | 277718 |
1993-03-23 | 16.15 | 16.26 | 16.04 | 16.08 | 102245 |
1993-03-24 | 16.15 | 16.37 | 16.08 | 16.26 | 153538 |
1993-03-25 | 16.22 | 16.26 | 16.19 | 16.19 | 105620 |
1993-03-26 | 16.22 | 16.41 | 16.08 | 16.08 | 256459 |
1993-03-29 | 16.15 | 16.26 | 16.11 | 16.19 | 125192 |
1993-03-30 | 16.26 | 16.30 | 16.15 | 16.30 | 127892 |
1993-03-31 | 16.30 | 16.71 | 16.30 | 16.67 | 277718 |
1993-04-01 | 16.63 | 16.85 | 16.60 | 16.78 | 355671 |
1993-04-02 | 16.82 | 16.82 | 16.45 | 16.45 | 280756 |
1993-04-05 | 16.48 | 16.52 | 16.37 | 16.45 | 65127 |
1993-04-06 | 16.45 | 16.45 | 16.19 | 16.19 | 118442 |
1993-04-07 | 16.26 | 16.60 | 16.26 | 16.60 | 235875 |
1993-04-08 | 16.60 | 16.93 | 16.60 | 16.93 | 166698 |
1993-04-12 | 16.93 | 17.67 | 16.93 | 17.67 | 341158 |
1993-04-13 | 17.48 | 17.56 | 17.04 | 17.11 | 424510 |
1993-04-14 | 17.19 | 17.30 | 17.08 | 17.30 | 257809 |
1993-04-15 | 17.30 | 17.34 | 17.11 | 17.22 | 98533 |
1993-04-16 | 17.30 | 17.41 | 17.11 | 17.37 | 93808 |
1993-04-19 | 17.22 | 17.26 | 17.04 | 17.26 | 168723 |
1993-04-20 | 17.34 | 17.37 | 17.08 | 17.15 | 119117 |
1993-04-21 | 17.00 | 17.04 | 16.74 | 16.85 | 255784 |
1993-04-22 | 16.78 | 16.78 | 16.26 | 16.37 | 288856 |
1993-04-23 | 16.37 | 16.48 | 16.19 | 16.48 | 310115 |
1993-04-26 | 16.52 | 16.52 | 16.30 | 16.34 | 96508 |
1993-04-27 | 16.26 | 16.30 | 16.15 | 16.19 | 225078 |
1993-04-28 | 16.26 | 16.45 | 16.19 | 16.34 | 246337 |
1993-04-29 | 16.26 | 16.74 | 16.26 | 16.63 | 210903 |
1993-04-30 | 16.67 | 16.74 | 16.60 | 16.63 | 141051 |
1993-05-03 | 16.60 | 16.97 | 16.56 | 16.85 | 121817 |
1993-05-04 | 16.78 | 17.19 | 16.71 | 17.15 | 266584 |
1993-05-05 | 17.08 | 17.30 | 17.00 | 17.19 | 232837 |
1993-05-06 | 17.19 | 17.26 | 17.00 | 17.08 | 115742 |
1993-05-07 | 17.08 | 17.30 | 17.04 | 17.30 | 203478 |
1993-05-10 | 17.30 | 17.41 | 17.26 | 17.41 | 172435 |
1993-05-11 | 17.41 | 17.48 | 17.34 | 17.41 | 163660 |
1993-05-12 | 17.34 | 17.41 | 17.30 | 17.30 | 93808 |
1993-05-13 | 17.34 | 17.60 | 17.26 | 17.41 | 309777 |
1993-05-14 | 17.48 | 17.48 | 17.26 | 17.26 | 132279 |
1993-05-17 | 17.26 | 17.30 | 17.19 | 17.19 | 73899 |
1993-05-18 | 17.22 | 17.22 | 17.11 | 17.15 | 208541 |
1993-05-19 | 17.26 | 17.48 | 17.19 | 17.41 | 334411 |
1993-05-20 | 17.41 | 17.52 | 17.34 | 17.41 | 206178 |
1993-05-21 | 17.37 | 17.48 | 17.37 | 17.45 | 231150 |
1993-05-24 | 17.41 | 17.45 | 17.37 | 17.45 | 68499 |
1993-05-25 | 17.45 | 17.48 | 17.41 | 17.48 | 554090 |
1993-05-26 | 17.45 | 17.56 | 17.41 | 17.56 | 233850 |
1993-05-27 | 17.52 | 17.74 | 17.52 | 17.71 | 214953 |
1993-05-28 | 17.71 | 17.78 | 17.56 | 17.78 | 69514 |
1993-06-01 | 17.71 | 17.78 | 17.63 | 17.71 | 128229 |
1993-06-02 | 17.67 | 17.71 | 17.63 | 17.67 | 339136 |
1993-06-03 | 17.74 | 17.78 | 17.67 | 17.78 | 120467 |
1993-06-04 | 17.71 | 18.30 | 17.63 | 18.22 | 495034 |
1993-06-07 | 18.26 | 18.26 | 18.08 | 18.15 | 858468 |
1993-06-08 | 18.15 | 18.15 | 17.78 | 17.93 | 279743 |
1993-06-09 | 17.85 | 17.89 | 17.71 | 17.78 | 249037 |
1993-06-10 | 17.85 | 17.85 | 17.71 | 17.78 | 181882 |
1993-06-11 | 17.74 | 17.93 | 17.26 | 17.26 | 475800 |
1993-06-14 | 17.30 | 17.63 | 17.30 | 17.48 | 309777 |
1993-06-15 | 17.48 | 17.78 | 17.45 | 17.78 | 440370 |
1993-06-16 | 17.78 | 17.78 | 17.60 | 17.60 | 119792 |
1993-06-17 | 17.67 | 17.71 | 17.60 | 17.67 | 92124 |
1993-06-18 | 17.63 | 17.63 | 17.41 | 17.41 | 90099 |
1993-06-21 | 17.52 | 17.56 | 17.48 | 17.48 | 178510 |
1993-06-22 | 17.56 | 17.71 | 17.52 | 17.63 | 138013 |
1993-06-23 | 17.56 | 17.67 | 17.48 | 17.48 | 156238 |
1993-06-24 | 17.41 | 17.67 | 17.34 | 17.67 | 183569 |
1993-06-25 | 17.56 | 17.60 | 17.45 | 17.56 | 85374 |
1993-06-28 | 17.52 | 17.52 | 17.45 | 17.52 | 128904 |
1993-06-29 | 17.45 | 17.52 | 17.26 | 17.48 | 182898 |
1993-06-30 | 17.41 | 17.74 | 17.41 | 17.60 | 178173 |
1993-07-01 | 17.52 | 17.56 | 17.41 | 17.52 | 118442 |
1993-07-02 | 17.45 | 17.48 | 17.34 | 17.45 | 95495 |
1993-07-06 | 17.37 | 17.48 | 17.34 | 17.48 | 73224 |
1993-07-07 | 17.34 | 17.41 | 17.34 | 17.34 | 113717 |
1993-07-08 | 17.26 | 17.45 | 17.19 | 17.37 | 343521 |
1993-07-09 | 17.41 | 17.56 | 17.37 | 17.56 | 141388 |
1993-07-12 | 17.48 | 17.48 | 17.19 | 17.22 | 431932 |
1993-07-13 | 17.30 | 17.30 | 17.08 | 17.15 | 295602 |
1993-07-14 | 16.89 | 16.97 | 16.78 | 16.89 | 5196382 |
1993-07-15 | 16.93 | 16.93 | 16.82 | 16.89 | 647564 |
1993-07-16 | 16.85 | 16.89 | 16.82 | 16.85 | 284806 |
1993-07-19 | 16.89 | 16.89 | 16.78 | 16.82 | 285143 |
1993-07-20 | 16.78 | 16.93 | 16.71 | 16.89 | 501447 |
1993-07-21 | 16.97 | 17.04 | 16.78 | 16.82 | 212928 |
1993-07-22 | 16.85 | 16.85 | 16.60 | 16.63 | 193019 |
1993-07-23 | 16.60 | 16.63 | 16.56 | 16.56 | 113717 |
1993-07-26 | 16.60 | 16.93 | 16.56 | 16.74 | 301677 |
1993-07-27 | 16.74 | 16.93 | 16.74 | 16.82 | 265234 |
1993-07-28 | 16.78 | 16.82 | 16.60 | 16.67 | 389751 |
1993-07-29 | 16.63 | 16.74 | 16.60 | 16.67 | 225753 |
1993-07-30 | 16.67 | 16.71 | 16.60 | 16.63 | 336771 |
1993-08-02 | 16.63 | 16.71 | 16.60 | 16.63 | 194369 |
1993-08-03 | 16.71 | 16.85 | 16.71 | 16.82 | 221703 |
1993-08-04 | 16.78 | 17.04 | 16.78 | 16.93 | 279068 |
1993-08-05 | 16.97 | 17.34 | 16.97 | 17.11 | 399539 |
1993-08-06 | 17.11 | 17.19 | 17.08 | 17.11 | 259497 |
1993-08-09 | 17.08 | 17.45 | 17.08 | 17.19 | 470066 |
1993-08-10 | 17.26 | 17.34 | 17.19 | 17.34 | 650264 |
1993-08-11 | 17.34 | 17.34 | 17.11 | 17.11 | 1104806 |
1993-08-12 | 17.19 | 17.26 | 17.19 | 17.22 | 254772 |
1993-08-13 | 17.26 | 17.56 | 17.19 | 17.52 | 446782 |
1993-08-16 | 17.56 | 17.85 | 17.56 | 17.78 | 478163 |
1993-08-17 | 17.85 | 18.30 | 17.85 | 18.15 | 799753 |
1993-08-18 | 18.30 | 18.93 | 18.30 | 18.82 | 1607607 |
1993-08-19 | 18.74 | 18.78 | 18.60 | 18.63 | 1234726 |
1993-08-20 | 18.60 | 18.63 | 18.56 | 18.60 | 268272 |
1993-08-23 | 18.56 | 18.63 | 18.56 | 18.63 | 297965 |
1993-08-24 | 18.78 | 18.93 | 18.63 | 18.93 | 457916 |
1993-08-25 | 18.97 | 19.23 | 18.93 | 19.04 | 409323 |
1993-08-26 | 18.97 | 19.00 | 18.71 | 18.74 | 225078 |
1993-08-27 | 18.67 | 18.82 | 18.60 | 18.63 | 436320 |
1993-08-30 | 18.67 | 18.78 | 18.60 | 18.63 | 455554 |
1993-08-31 | 18.63 | 18.63 | 18.56 | 18.63 | 68839 |
1993-09-01 | 18.63 | 18.63 | 18.45 | 18.60 | 210228 |
1993-09-02 | 18.56 | 18.60 | 18.48 | 18.52 | 251734 |
1993-09-03 | 18.60 | 18.60 | 18.48 | 18.48 | 1009310 |
1993-09-07 | 18.52 | 18.63 | 18.30 | 18.30 | 83011 |
1993-09-08 | 18.15 | 18.22 | 18.04 | 18.19 | 254434 |
1993-09-09 | 18.11 | 18.22 | 17.85 | 18.15 | 401226 |
1993-09-10 | 18.19 | 18.30 | 17.97 | 18.11 | 304715 |
1993-09-13 | 18.19 | 18.37 | 18.15 | 18.30 | 126204 |
1993-09-14 | 18.15 | 18.22 | 18.04 | 18.08 | 278731 |
1993-09-15 | 18.08 | 18.08 | 17.97 | 17.97 | 298977 |
1993-09-16 | 18.04 | 18.34 | 17.97 | 18.34 | 258147 |
1993-09-17 | 18.19 | 18.45 | 18.19 | 18.41 | 184244 |
1993-09-20 | 18.48 | 18.82 | 18.37 | 18.37 | 455891 |
1993-09-21 | 18.37 | 18.48 | 18.30 | 18.34 | 803466 |
1993-09-22 | 18.30 | 18.48 | 18.30 | 18.37 | 445095 |
1993-09-23 | 18.37 | 18.48 | 18.37 | 18.48 | 142401 |
1993-09-24 | 18.48 | 18.85 | 18.48 | 18.82 | 187282 |
1993-09-27 | 18.89 | 18.97 | 18.85 | 18.89 | 140713 |
1993-09-28 | 18.89 | 18.97 | 18.85 | 18.97 | 276031 |
1993-09-29 | 18.97 | 18.97 | 18.56 | 18.56 | 351958 |
1993-09-30 | 18.60 | 18.93 | 18.60 | 18.82 | 819325 |
1993-10-01 | 18.82 | 18.85 | 18.71 | 18.82 | 127554 |
1993-10-04 | 18.89 | 18.93 | 18.85 | 18.89 | 564887 |
1993-10-05 | 18.93 | 19.11 | 18.85 | 19.11 | 559490 |
1993-10-06 | 19.11 | 19.11 | 19.00 | 19.04 | 123167 |
1993-10-07 | 19.11 | 19.11 | 18.89 | 18.97 | 117429 |
1993-10-08 | 18.97 | 18.97 | 18.71 | 18.89 | 270631 |
1993-10-11 | 18.89 | 18.89 | 18.60 | 18.67 | 105620 |
1993-10-12 | 18.74 | 18.82 | 18.60 | 18.74 | 234862 |
1993-10-13 | 18.82 | 18.82 | 18.74 | 18.82 | 109333 |
1993-10-14 | 18.85 | 18.89 | 18.74 | 18.89 | 238237 |
1993-10-15 | 18.93 | 19.08 | 18.89 | 18.93 | 321586 |
1993-10-18 | 18.97 | 19.00 | 18.56 | 18.60 | 280418 |
1993-10-19 | 18.67 | 18.67 | 18.08 | 18.11 | 321924 |
1993-10-20 | 18.15 | 18.26 | 18.00 | 18.00 | 373892 |
1993-10-21 | 18.08 | 18.08 | 17.97 | 18.04 | 212253 |
1993-10-22 | 18.08 | 18.19 | 17.85 | 17.89 | 316186 |
1993-10-25 | 17.78 | 17.82 | 17.71 | 17.82 | 416748 |
1993-10-26 | 17.89 | 17.89 | 17.67 | 17.71 | 175135 |
1993-10-27 | 17.78 | 17.78 | 17.60 | 17.71 | 235875 |
1993-10-28 | 17.78 | 18.37 | 17.74 | 18.15 | 1021457 |
1993-10-29 | 18.22 | 18.45 | 18.11 | 18.11 | 107988 |
1993-11-01 | 18.22 | 18.34 | 18.17 | 18.28 | 277845 |
1993-11-02 | 18.28 | 18.28 | 18.00 | 18.11 | 157032 |
1993-11-03 | 18.11 | 18.22 | 17.72 | 17.89 | 194829 |
1993-11-04 | 18.00 | 18.00 | 17.39 | 17.45 | 269748 |
1993-11-05 | 17.45 | 17.45 | 17.06 | 17.28 | 232400 |
1993-11-08 | 17.17 | 17.22 | 16.95 | 17.22 | 378411 |
1993-11-09 | 17.45 | 17.78 | 17.45 | 17.78 | 463002 |
1993-11-10 | 17.61 | 18.17 | 17.61 | 18.17 | 338814 |
1993-11-11 | 18.17 | 18.72 | 18.17 | 18.67 | 919257 |
1993-11-12 | 18.67 | 18.67 | 18.45 | 18.56 | 87966 |
1993-11-15 | 18.56 | 18.67 | 18.34 | 18.50 | 217102 |
1993-11-16 | 18.56 | 18.61 | 18.06 | 18.56 | 673132 |
1993-11-17 | 18.67 | 19.00 | 18.56 | 18.72 | 169857 |
1993-11-18 | 18.78 | 18.89 | 18.61 | 18.89 | 156807 |
1993-11-19 | 18.89 | 18.89 | 18.22 | 18.45 | 239150 |
1993-11-22 | 18.34 | 18.39 | 17.39 | 17.39 | 261873 |
1993-11-23 | 17.45 | 17.89 | 17.22 | 17.84 | 289095 |
1993-11-24 | 18.06 | 18.17 | 17.95 | 18.17 | 221602 |
1993-11-26 | 18.17 | 18.17 | 17.89 | 17.89 | 39145 |
1993-11-29 | 17.89 | 17.89 | 17.34 | 17.50 | 514523 |
1993-11-30 | 17.61 | 17.61 | 17.06 | 17.06 | 281670 |
1993-12-01 | 17.17 | 17.72 | 17.17 | 17.61 | 463677 |
1993-12-02 | 17.78 | 17.78 | 17.22 | 17.50 | 313393 |
1993-12-03 | 17.61 | 17.84 | 17.61 | 17.84 | 355914 |
1993-12-06 | 17.89 | 18.06 | 17.78 | 18.06 | 188754 |
1993-12-07 | 17.95 | 18.45 | 17.89 | 18.34 | 180882 |
1993-12-08 | 18.34 | 18.39 | 18.11 | 18.34 | 720828 |
1993-12-09 | 18.50 | 18.50 | 18.22 | 18.22 | 457377 |
1993-12-10 | 18.39 | 18.84 | 18.39 | 18.50 | 415757 |
1993-12-13 | 18.56 | 18.72 | 18.45 | 18.67 | 466152 |
1993-12-14 | 18.78 | 18.78 | 18.22 | 18.22 | 165807 |
1993-12-15 | 18.22 | 18.34 | 18.00 | 18.00 | 632187 |
1993-12-16 | 18.06 | 18.06 | 17.89 | 17.89 | 255123 |
1993-12-17 | 17.84 | 18.22 | 17.84 | 18.17 | 176382 |
1993-12-20 | 18.22 | 18.28 | 17.89 | 18.00 | 164457 |
1993-12-21 | 18.00 | 18.00 | 17.61 | 17.72 | 288195 |
1993-12-22 | 17.72 | 17.95 | 17.56 | 17.95 | 194154 |
1993-12-23 | 18.00 | 18.22 | 18.00 | 18.11 | 216652 |
1993-12-27 | 18.22 | 18.28 | 18.06 | 18.28 | 205177 |
1993-12-28 | 18.22 | 18.28 | 17.95 | 18.22 | 162432 |
1993-12-29 | 18.17 | 18.45 | 18.11 | 18.34 | 82566 |
1993-12-30 | 18.39 | 18.39 | 18.11 | 18.22 | 96063 |
1993-12-31 | 18.34 | 18.67 | 18.28 | 18.67 | 236225 |
1994-01-03 | 18.56 | 18.56 | 18.06 | 18.34 | 112713 |
1994-01-04 | 18.45 | 18.50 | 18.11 | 18.34 | 238250 |
1994-01-05 | 18.45 | 18.45 | 18.00 | 18.17 | 286845 |
1994-01-06 | 18.45 | 18.50 | 18.11 | 18.22 | 288645 |
1994-01-07 | 18.17 | 18.34 | 18.06 | 18.34 | 124861 |
1994-01-10 | 18.34 | 18.34 | 18.06 | 18.06 | 183807 |
1994-01-11 | 18.06 | 18.11 | 18.00 | 18.11 | 161307 |
1994-01-12 | 18.11 | 18.50 | 18.06 | 18.50 | 338589 |
1994-01-13 | 18.34 | 18.45 | 18.06 | 18.45 | 448830 |
1994-01-14 | 18.34 | 18.39 | 18.00 | 18.22 | 93816 |
1994-01-17 | 18.28 | 18.28 | 18.11 | 18.17 | 76266 |
1994-01-18 | 18.17 | 18.17 | 18.00 | 18.06 | 102588 |
1994-01-19 | 18.17 | 18.22 | 18.00 | 18.06 | 102588 |
1994-01-20 | 18.06 | 18.06 | 17.95 | 18.00 | 58718 |
1994-01-21 | 17.95 | 18.06 | 17.95 | 18.00 | 109338 |
1994-01-24 | 17.95 | 18.06 | 17.89 | 18.06 | 130036 |
1994-01-25 | 18.06 | 18.45 | 17.95 | 18.22 | 506423 |
1994-01-26 | 18.22 | 18.50 | 18.22 | 18.28 | 278970 |
1994-01-27 | 18.39 | 18.72 | 18.11 | 18.72 | 149384 |
1994-01-28 | 18.72 | 19.00 | 18.67 | 18.89 | 255798 |
1994-01-31 | 19.00 | 19.34 | 18.89 | 19.06 | 447930 |
1994-02-01 | 19.06 | 19.11 | 18.78 | 18.95 | 300793 |
1994-02-02 | 19.00 | 19.72 | 18.95 | 19.67 | 493150 |
1994-02-03 | 19.72 | 19.72 | 19.56 | 19.56 | 410582 |
1994-02-04 | 19.56 | 19.61 | 18.89 | 19.00 | 278295 |
1994-02-07 | 18.78 | 18.78 | 18.22 | 18.50 | 444555 |
1994-02-08 | 18.61 | 19.00 | 18.56 | 18.56 | 270423 |
1994-02-09 | 19.11 | 19.67 | 19.06 | 19.28 | 711828 |
1994-02-10 | 19.34 | 19.45 | 18.95 | 19.28 | 412607 |
1994-02-11 | 19.28 | 19.28 | 18.89 | 19.22 | 346464 |
1994-02-14 | 19.22 | 19.56 | 18.50 | 18.61 | 715878 |
1994-02-15 | 18.84 | 19.11 | 18.84 | 19.06 | 1070667 |
1994-02-16 | 18.89 | 19.06 | 18.45 | 18.45 | 255123 |
1994-02-17 | 18.72 | 18.78 | 18.28 | 18.28 | 243425 |
1994-02-18 | 18.22 | 18.61 | 18.22 | 18.50 | 139709 |
1994-02-22 | 18.50 | 18.50 | 18.17 | 18.34 | 167832 |
1994-02-23 | 18.28 | 18.61 | 18.22 | 18.22 | 263898 |
1994-02-24 | 18.28 | 18.34 | 17.84 | 17.95 | 134536 |
1994-02-25 | 17.78 | 17.78 | 17.28 | 17.56 | 533871 |
1994-02-28 | 17.67 | 18.50 | 17.67 | 18.34 | 433305 |
1994-03-01 | 18.22 | 18.39 | 18.00 | 18.00 | 281670 |
1994-03-02 | 17.89 | 17.89 | 17.50 | 17.72 | 625437 |
1994-03-03 | 17.78 | 18.11 | 17.78 | 17.89 | 352314 |
1994-03-04 | 17.84 | 18.50 | 17.84 | 18.45 | 252423 |
1994-03-07 | 18.78 | 18.78 | 18.67 | 18.78 | 366486 |
1994-03-08 | 18.72 | 18.84 | 18.56 | 18.78 | 846364 |
1994-03-09 | 18.84 | 19.22 | 18.84 | 19.06 | 1224326 |
1994-03-10 | 19.11 | 19.50 | 19.00 | 19.00 | 341064 |
1994-03-11 | 18.95 | 19.00 | 18.84 | 18.84 | 226550 |
1994-03-14 | 18.84 | 19.17 | 18.78 | 19.06 | 924882 |
1994-03-15 | 19.06 | 19.17 | 18.89 | 19.00 | 300343 |
1994-03-16 | 19.11 | 19.11 | 19.00 | 19.11 | 192129 |
1994-03-17 | 19.17 | 19.22 | 19.00 | 19.17 | 194829 |
1994-03-18 | 19.28 | 19.34 | 19.00 | 19.00 | 241625 |
1994-03-21 | 19.06 | 19.11 | 18.84 | 18.95 | 215977 |
1994-03-22 | 19.06 | 19.11 | 18.89 | 19.00 | 227450 |
1994-03-23 | 19.06 | 19.11 | 18.95 | 19.00 | 105738 |
1994-03-24 | 19.00 | 19.00 | 18.67 | 18.67 | 103038 |
1994-03-25 | 18.72 | 18.89 | 18.56 | 18.56 | 135434 |
1994-03-28 | 18.50 | 18.61 | 18.06 | 18.22 | 257823 |
1994-03-29 | 18.28 | 18.34 | 17.95 | 17.95 | 158157 |
1994-03-30 | 17.84 | 17.89 | 17.22 | 17.22 | 537921 |
1994-03-31 | 17.28 | 17.39 | 16.89 | 17.28 | 589214 |
1994-04-04 | 17.00 | 17.28 | 16.50 | 17.11 | 329816 |
1994-04-05 | 17.34 | 18.17 | 17.28 | 18.17 | 704628 |
1994-04-06 | 18.34 | 18.45 | 18.06 | 18.28 | 360639 |
1994-04-07 | 17.78 | 17.84 | 17.56 | 17.84 | 1501049 |
1994-04-08 | 17.72 | 17.78 | 17.61 | 17.61 | 272673 |
1994-04-11 | 17.67 | 17.67 | 17.39 | 17.45 | 292695 |
1994-04-12 | 17.56 | 17.61 | 17.11 | 17.11 | 244100 |
1994-04-13 | 17.11 | 17.28 | 16.95 | 17.06 | 480550 |
1994-04-14 | 17.11 | 17.11 | 17.00 | 17.11 | 151409 |
1994-04-15 | 17.06 | 17.17 | 17.00 | 17.17 | 161532 |
1994-04-18 | 17.17 | 17.17 | 17.00 | 17.06 | 119686 |
1994-04-19 | 17.00 | 17.17 | 16.72 | 16.95 | 1214653 |
1994-04-20 | 16.95 | 16.95 | 16.11 | 16.95 | 602489 |
1994-04-21 | 16.11 | 16.56 | 16.00 | 16.50 | 1028821 |
1994-04-22 | 16.67 | 16.72 | 16.61 | 16.67 | 303943 |
1994-04-25 | 16.72 | 17.22 | 16.72 | 17.17 | 241850 |
1994-04-26 | 17.22 | 17.28 | 17.00 | 17.06 | 237575 |
1994-04-28 | 17.17 | 17.22 | 16.78 | 16.78 | 258948 |
1994-04-29 | 16.89 | 16.89 | 16.67 | 16.84 | 148709 |
1994-05-02 | 16.95 | 17.34 | 16.78 | 17.17 | 529146 |
1994-05-03 | 17.22 | 17.50 | 17.22 | 17.45 | 432405 |
1994-05-04 | 17.50 | 17.50 | 17.39 | 17.45 | 411482 |
1994-05-05 | 17.45 | 17.50 | 17.34 | 17.50 | 93816 |
1994-05-06 | 17.34 | 17.34 | 17.00 | 17.00 | 209002 |
1994-05-09 | 17.00 | 17.00 | 16.56 | 16.56 | 145784 |
1994-05-10 | 16.67 | 17.00 | 16.67 | 17.00 | 420032 |
1994-05-11 | 16.95 | 16.95 | 16.67 | 16.78 | 307768 |
1994-05-12 | 16.78 | 16.78 | 16.50 | 16.61 | 293370 |
1994-05-13 | 16.72 | 16.72 | 16.50 | 16.61 | 365811 |
1994-05-16 | 16.61 | 16.61 | 16.45 | 16.50 | 306193 |
1994-05-17 | 16.61 | 16.61 | 16.17 | 16.28 | 247923 |
1994-05-18 | 16.45 | 16.72 | 16.39 | 16.72 | 356364 |
1994-05-19 | 16.78 | 17.50 | 16.78 | 17.39 | 475600 |
1994-05-20 | 17.34 | 17.45 | 17.34 | 17.39 | 164232 |
1994-05-23 | 17.45 | 17.67 | 17.17 | 17.28 | 171207 |
1994-05-24 | 17.34 | 17.34 | 17.00 | 17.11 | 423632 |
1994-05-25 | 17.11 | 17.11 | 16.72 | 16.78 | 840289 |
1994-05-26 | 16.84 | 17.11 | 16.78 | 17.06 | 276045 |
1994-05-27 | 16.89 | 16.89 | 16.72 | 16.78 | 220477 |
1994-05-31 | 16.78 | 16.78 | 16.61 | 16.67 | 283020 |
1994-06-01 | 16.67 | 16.67 | 16.45 | 16.50 | 438255 |
1994-06-02 | 16.56 | 16.89 | 16.50 | 16.89 | 768071 |
1994-06-03 | 17.00 | 17.39 | 17.00 | 17.34 | 245448 |
1994-06-06 | 17.28 | 17.78 | 17.22 | 17.78 | 574591 |
1994-06-07 | 17.78 | 18.39 | 17.78 | 18.00 | 617787 |
1994-06-08 | 17.89 | 18.00 | 17.78 | 17.84 | 287295 |
1994-06-09 | 17.89 | 17.89 | 17.61 | 17.67 | 85716 |
1994-06-10 | 17.78 | 17.84 | 17.67 | 17.78 | 243425 |
1994-06-13 | 17.72 | 17.78 | 17.67 | 17.78 | 82566 |
1994-06-14 | 17.78 | 17.89 | 17.61 | 17.78 | 216427 |
1994-06-15 | 17.89 | 17.89 | 17.78 | 17.84 | 160632 |
1994-06-16 | 17.84 | 17.95 | 17.84 | 17.95 | 330716 |
1994-06-17 | 17.95 | 17.95 | 17.56 | 17.56 | 238925 |
1994-06-20 | 17.39 | 17.45 | 17.17 | 17.17 | 429255 |
1994-06-21 | 17.28 | 17.28 | 16.89 | 16.89 | 357489 |
1994-06-22 | 16.89 | 17.06 | 16.89 | 17.06 | 149834 |
1994-06-23 | 16.95 | 17.00 | 16.61 | 16.67 | 401134 |
1994-06-24 | 16.61 | 16.61 | 16.45 | 16.50 | 179532 |
1994-06-27 | 16.39 | 16.45 | 16.22 | 16.33 | 184032 |
1994-06-28 | 16.45 | 16.72 | 16.45 | 16.61 | 294945 |
1994-06-29 | 16.72 | 16.95 | 16.61 | 16.89 | 196179 |
1994-06-30 | 16.78 | 16.89 | 16.56 | 16.56 | 109338 |
1994-07-01 | 16.56 | 16.84 | 16.56 | 16.67 | 179532 |
1994-07-05 | 17.00 | 17.17 | 16.84 | 17.17 | 419132 |
1994-07-06 | 17.28 | 17.45 | 17.17 | 17.45 | 287295 |
1994-07-07 | 17.50 | 17.89 | 17.45 | 17.89 | 309568 |
1994-07-08 | 17.89 | 17.95 | 17.67 | 17.84 | 635559 |
1994-07-11 | 17.84 | 17.84 | 17.67 | 17.72 | 183582 |
1994-07-12 | 17.78 | 17.78 | 17.39 | 17.56 | 343764 |
1994-07-13 | 17.56 | 17.61 | 17.39 | 17.61 | 779321 |
1994-07-14 | 17.72 | 18.00 | 17.67 | 17.89 | 667507 |
1994-07-15 | 17.95 | 18.00 | 17.89 | 18.00 | 358164 |
1994-07-18 | 18.00 | 18.06 | 17.78 | 17.95 | 364914 |
1994-07-19 | 18.00 | 18.06 | 17.84 | 18.00 | 714303 |
1994-07-20 | 17.89 | 17.89 | 17.61 | 17.78 | 131386 |
1994-07-21 | 17.67 | 17.84 | 17.61 | 17.67 | 428130 |
1994-07-22 | 17.72 | 17.84 | 17.67 | 17.72 | 234425 |
1994-07-25 | 17.67 | 17.72 | 17.56 | 17.56 | 218002 |
1994-07-26 | 17.61 | 17.67 | 17.50 | 17.61 | 107538 |
1994-07-27 | 17.56 | 17.61 | 17.45 | 17.45 | 47018 |
1994-07-28 | 17.56 | 17.56 | 17.39 | 17.39 | 56018 |
1994-07-29 | 17.50 | 17.78 | 17.45 | 17.72 | 325991 |
1994-08-01 | 17.84 | 17.95 | 17.67 | 17.95 | 166932 |
1994-08-02 | 17.89 | 17.89 | 17.56 | 17.56 | 268848 |
1994-08-03 | 17.61 | 18.11 | 17.61 | 18.11 | 240275 |
1994-08-04 | 18.17 | 18.28 | 18.00 | 18.28 | 475825 |
1994-08-05 | 18.11 | 18.45 | 18.11 | 18.45 | 370986 |
1994-08-08 | 18.34 | 18.39 | 18.11 | 18.22 | 689330 |
1994-08-09 | 18.28 | 18.34 | 18.22 | 18.28 | 352989 |
1994-08-10 | 18.28 | 19.11 | 18.28 | 19.11 | 1447503 |
1994-08-11 | 19.17 | 19.45 | 18.84 | 19.45 | 1342440 |
1994-08-12 | 19.45 | 19.45 | 19.22 | 19.39 | 513623 |
1994-08-15 | 19.39 | 19.39 | 19.28 | 19.39 | 762448 |
1994-08-16 | 19.28 | 19.34 | 19.17 | 19.28 | 636684 |
1994-08-17 | 19.34 | 19.50 | 19.22 | 19.45 | 498548 |
1994-08-18 | 19.39 | 20.00 | 19.34 | 20.00 | 1166733 |
1994-08-19 | 19.78 | 19.84 | 19.56 | 19.61 | 567616 |
1994-08-22 | 19.45 | 19.50 | 19.39 | 19.45 | 575941 |
1994-08-23 | 19.50 | 19.50 | 19.22 | 19.28 | 500123 |
1994-08-24 | 19.34 | 19.34 | 19.28 | 19.28 | 344439 |
1994-08-25 | 19.22 | 19.28 | 19.22 | 19.22 | 395509 |
1994-08-26 | 19.34 | 19.45 | 19.22 | 19.34 | 313393 |
1994-08-29 | 19.39 | 19.61 | 19.34 | 19.61 | 548718 |
1994-08-30 | 19.72 | 19.95 | 19.61 | 19.84 | 424757 |
1994-08-31 | 19.89 | 20.00 | 19.78 | 19.95 | 1111612 |
1994-09-01 | 19.84 | 19.89 | 19.67 | 19.78 | 281220 |
1994-09-02 | 19.89 | 19.89 | 19.72 | 19.78 | 103713 |
1994-09-06 | 19.72 | 19.78 | 19.56 | 19.67 | 90216 |
1994-09-07 | 19.67 | 19.67 | 19.45 | 19.50 | 260298 |
1994-09-08 | 19.50 | 19.50 | 19.34 | 19.50 | 225650 |
1994-09-09 | 19.39 | 19.39 | 19.11 | 19.22 | 85491 |
1994-09-12 | 19.17 | 19.34 | 19.11 | 19.17 | 232850 |
1994-09-13 | 19.28 | 19.67 | 19.22 | 19.22 | 521046 |
1994-09-14 | 19.22 | 19.34 | 19.17 | 19.34 | 141959 |
1994-09-15 | 19.39 | 19.72 | 19.34 | 19.56 | 195504 |
1994-09-16 | 19.56 | 19.61 | 19.34 | 19.56 | 727350 |
1994-09-19 | 19.45 | 19.56 | 19.34 | 19.50 | 316541 |
1994-09-20 | 19.56 | 19.56 | 19.39 | 19.45 | 100563 |
1994-09-21 | 19.50 | 19.50 | 19.34 | 19.39 | 184932 |
1994-09-22 | 19.50 | 19.50 | 19.34 | 19.34 | 129811 |
1994-09-23 | 19.45 | 19.56 | 19.28 | 19.28 | 205177 |
1994-09-26 | 19.28 | 19.50 | 19.22 | 19.45 | 147809 |
1994-09-27 | 19.45 | 19.45 | 19.34 | 19.39 | 188529 |
1994-09-28 | 19.39 | 20.00 | 19.39 | 19.84 | 870212 |
1994-09-29 | 19.84 | 20.11 | 19.78 | 19.95 | 385384 |
1994-09-30 | 20.00 | 20.39 | 19.95 | 20.39 | 532971 |
1994-10-03 | 20.34 | 21.17 | 20.34 | 21.00 | 758848 |
1994-10-04 | 20.89 | 21.28 | 20.89 | 21.22 | 1087089 |
1994-10-05 | 21.06 | 21.06 | 20.34 | 20.78 | 561093 |
1994-10-06 | 20.84 | 20.84 | 20.39 | 20.39 | 220477 |
1994-10-07 | 20.45 | 20.45 | 20.34 | 20.34 | 69066 |
1994-10-10 | 20.45 | 20.56 | 20.39 | 20.56 | 189654 |
1994-10-11 | 20.56 | 20.67 | 20.50 | 20.56 | 224527 |
1994-10-12 | 20.61 | 20.61 | 20.45 | 20.56 | 140159 |
1994-10-13 | 20.45 | 20.78 | 20.45 | 20.67 | 266148 |
1994-10-14 | 20.67 | 20.67 | 20.45 | 20.56 | 85041 |
1994-10-17 | 20.45 | 20.45 | 20.22 | 20.28 | 250398 |
1994-10-18 | 20.22 | 20.28 | 20.11 | 20.17 | 119011 |
1994-10-19 | 20.22 | 20.39 | 20.17 | 20.39 | 85491 |
1994-10-20 | 20.39 | 20.45 | 19.89 | 20.00 | 198879 |
1994-10-21 | 19.89 | 19.89 | 19.61 | 19.61 | 349164 |
1994-10-24 | 19.67 | 20.28 | 19.67 | 20.06 | 183132 |
1994-10-25 | 20.11 | 20.11 | 19.84 | 20.06 | 154559 |
1994-10-26 | 20.00 | 20.06 | 19.84 | 19.89 | 126661 |
1994-10-27 | 19.89 | 20.06 | 19.78 | 19.89 | 164682 |
1994-10-28 | 19.78 | 20.17 | 19.61 | 20.11 | 276720 |
1994-10-31 | 20.22 | 20.50 | 20.22 | 20.28 | 179982 |
1994-11-01 | 20.22 | 20.39 | 19.84 | 19.84 | 109563 |
1994-11-02 | 19.78 | 19.78 | 19.45 | 19.56 | 220927 |
1994-11-03 | 19.45 | 19.61 | 19.45 | 19.56 | 211252 |
1994-11-04 | 19.56 | 19.56 | 19.28 | 19.50 | 164457 |
1994-11-07 | 19.56 | 19.78 | 19.45 | 19.56 | 208327 |
1994-11-08 | 19.45 | 19.89 | 19.45 | 19.67 | 130486 |
1994-11-09 | 19.84 | 20.17 | 19.84 | 19.89 | 382011 |
1994-11-10 | 19.84 | 19.95 | 19.72 | 19.72 | 139484 |
1994-11-11 | 19.78 | 19.78 | 19.61 | 19.72 | 93366 |
1994-11-14 | 19.84 | 20.78 | 19.84 | 20.78 | 396184 |
1994-11-15 | 20.78 | 21.00 | 20.67 | 20.72 | 501923 |
1994-11-16 | 20.72 | 20.72 | 20.56 | 20.56 | 524196 |
1994-11-17 | 20.56 | 20.84 | 20.56 | 20.84 | 306418 |
1994-11-18 | 20.72 | 20.78 | 20.50 | 20.67 | 384261 |
1994-11-21 | 20.72 | 20.84 | 20.56 | 20.72 | 176607 |
1994-11-22 | 20.67 | 20.67 | 19.89 | 20.11 | 533871 |
1994-11-23 | 19.45 | 19.84 | 19.45 | 19.78 | 310243 |
1994-11-25 | 19.78 | 19.89 | 19.67 | 19.89 | 46793 |
1994-11-28 | 19.78 | 20.00 | 19.78 | 19.95 | 102588 |
1994-11-29 | 20.06 | 20.11 | 19.78 | 19.84 | 159957 |
1994-11-30 | 19.95 | 20.00 | 19.56 | 19.56 | 240275 |
1994-12-01 | 19.56 | 19.56 | 19.11 | 19.11 | 287745 |
1994-12-02 | 19.22 | 19.45 | 19.11 | 19.39 | 689780 |
1994-12-05 | 19.45 | 19.45 | 19.22 | 19.34 | 143759 |
1994-12-06 | 19.34 | 19.34 | 19.06 | 19.06 | 204054 |
1994-12-07 | 19.06 | 19.06 | 18.89 | 19.00 | 292020 |
1994-12-08 | 19.11 | 19.17 | 18.67 | 18.84 | 100788 |
1994-12-09 | 18.67 | 18.67 | 18.11 | 18.45 | 500573 |
1994-12-12 | 18.34 | 18.34 | 18.11 | 18.28 | 512498 |
1994-12-13 | 18.34 | 18.72 | 18.34 | 18.67 | 308668 |
1994-12-14 | 18.67 | 19.28 | 18.67 | 19.28 | 160407 |
1994-12-15 | 19.39 | 19.45 | 18.89 | 19.11 | 477625 |
1994-12-16 | 19.17 | 19.50 | 19.17 | 19.39 | 230825 |
1994-12-19 | 19.39 | 19.50 | 19.28 | 19.39 | 142184 |
1994-12-20 | 19.45 | 19.50 | 19.28 | 19.34 | 141509 |
1994-12-21 | 19.56 | 19.67 | 19.50 | 19.67 | 270873 |
1994-12-22 | 19.72 | 19.89 | 19.67 | 19.84 | 119461 |
1994-12-23 | 19.84 | 20.00 | 19.84 | 20.00 | 103713 |
1994-12-27 | 19.89 | 20.11 | 19.89 | 19.89 | 118786 |
1994-12-28 | 20.00 | 20.11 | 20.00 | 20.11 | 125986 |
1994-12-29 | 20.11 | 20.11 | 19.72 | 20.00 | 140609 |
1994-12-30 | 20.11 | 20.22 | 19.95 | 19.95 | 134086 |
1995-01-03 | 20.06 | 20.06 | 19.61 | 19.72 | 125761 |
1995-01-04 | 19.78 | 19.78 | 19.56 | 19.78 | 181107 |
1995-01-05 | 19.84 | 19.89 | 19.67 | 19.78 | 358839 |
1995-01-06 | 19.78 | 19.95 | 19.61 | 19.95 | 285045 |
1995-01-09 | 20.00 | 20.45 | 19.95 | 20.45 | 298768 |
1995-01-10 | 20.34 | 20.84 | 20.17 | 20.67 | 339489 |
1995-01-11 | 20.56 | 20.89 | 20.50 | 20.84 | 204729 |
1995-01-12 | 20.67 | 20.78 | 20.50 | 20.72 | 257823 |
1995-01-13 | 20.67 | 20.78 | 20.39 | 20.45 | 124861 |
1995-01-16 | 20.56 | 20.67 | 20.22 | 20.22 | 474702 |
1995-01-17 | 20.22 | 20.34 | 20.06 | 20.22 | 254673 |
1995-01-18 | 20.22 | 20.22 | 19.72 | 20.00 | 324866 |
1995-01-19 | 19.89 | 20.11 | 19.78 | 19.89 | 403834 |
1995-01-20 | 19.84 | 20.06 | 19.78 | 19.95 | 165132 |
1995-01-23 | 19.78 | 19.89 | 19.50 | 19.67 | 211927 |
1995-01-24 | 19.72 | 19.95 | 19.67 | 19.89 | 247248 |
1995-01-25 | 19.84 | 20.00 | 19.84 | 20.00 | 83016 |
1995-01-26 | 19.84 | 19.95 | 19.67 | 19.78 | 269073 |
1995-01-27 | 19.84 | 19.84 | 19.67 | 19.72 | 124186 |
1995-01-30 | 19.78 | 19.84 | 19.67 | 19.67 | 194829 |
1995-01-31 | 19.67 | 19.89 | 19.67 | 19.84 | 218227 |
1995-02-01 | 19.78 | 20.00 | 19.78 | 19.89 | 160407 |
1995-02-02 | 19.89 | 20.11 | 19.84 | 20.06 | 205627 |
1995-02-03 | 20.17 | 20.56 | 20.00 | 20.56 | 296518 |
1995-02-06 | 20.56 | 20.72 | 20.39 | 20.45 | 412607 |
1995-02-07 | 20.45 | 20.67 | 20.45 | 20.61 | 294495 |
1995-02-08 | 20.50 | 20.84 | 20.50 | 20.84 | 556593 |
1995-02-09 | 20.95 | 20.95 | 20.72 | 20.84 | 260748 |
1995-02-10 | 20.78 | 21.00 | 20.78 | 20.95 | 362664 |
1995-02-13 | 20.95 | 21.06 | 20.78 | 20.95 | 190104 |
1995-02-14 | 21.00 | 21.11 | 20.95 | 21.06 | 348039 |
1995-02-15 | 21.00 | 21.61 | 21.00 | 21.50 | 384936 |
1995-02-16 | 21.50 | 21.56 | 21.17 | 21.28 | 265473 |
1995-02-17 | 21.28 | 21.28 | 20.95 | 21.06 | 67041 |
1995-02-21 | 20.95 | 21.06 | 20.67 | 20.72 | 189429 |
1995-02-22 | 20.72 | 20.95 | 20.67 | 20.84 | 345114 |
1995-02-23 | 20.78 | 21.28 | 20.78 | 21.06 | 410582 |
1995-02-24 | 21.00 | 21.17 | 21.00 | 21.11 | 96063 |
1995-02-27 | 21.00 | 21.17 | 20.95 | 20.95 | 240725 |
1995-02-28 | 20.95 | 21.06 | 20.78 | 21.06 | 1581140 |
1995-03-01 | 20.95 | 21.39 | 20.95 | 21.34 | 559968 |
1995-03-02 | 21.39 | 21.45 | 21.17 | 21.39 | 324866 |
1995-03-03 | 21.34 | 21.45 | 21.22 | 21.34 | 251298 |
1995-03-06 | 21.22 | 21.72 | 21.22 | 21.72 | 476950 |
1995-03-07 | 21.61 | 21.84 | 21.39 | 21.50 | 307318 |
1995-03-08 | 21.61 | 21.61 | 21.45 | 21.50 | 189654 |
1995-03-09 | 21.45 | 22.06 | 21.39 | 21.84 | 301918 |
1995-03-10 | 21.95 | 22.28 | 21.95 | 21.95 | 414857 |
1995-03-13 | 22.00 | 22.06 | 21.84 | 22.00 | 287295 |
1995-03-14 | 21.89 | 22.50 | 21.89 | 22.45 | 252198 |
1995-03-15 | 22.34 | 22.67 | 22.34 | 22.50 | 336789 |
1995-03-16 | 22.45 | 22.61 | 22.28 | 22.50 | 171657 |
1995-03-17 | 22.56 | 22.56 | 22.39 | 22.50 | 675605 |
1995-03-20 | 22.56 | 22.61 | 22.45 | 22.50 | 136784 |
1995-03-21 | 22.61 | 22.61 | 22.45 | 22.56 | 247023 |
1995-03-22 | 22.39 | 22.39 | 22.11 | 22.28 | 407432 |
1995-03-23 | 22.28 | 22.45 | 22.22 | 22.28 | 613962 |
1995-03-24 | 22.28 | 22.84 | 22.22 | 22.67 | 252873 |
1995-03-27 | 22.78 | 22.78 | 22.45 | 22.56 | 250623 |
1995-03-28 | 22.50 | 22.67 | 22.22 | 22.22 | 703053 |
1995-03-29 | 22.11 | 22.84 | 22.11 | 22.67 | 744900 |
1995-03-30 | 22.67 | 22.72 | 22.22 | 22.61 | 970326 |
1995-03-31 | 22.56 | 22.61 | 22.45 | 22.61 | 495398 |
1995-04-03 | 22.61 | 22.72 | 22.39 | 22.45 | 143984 |
1995-04-04 | 22.45 | 22.45 | 22.17 | 22.17 | 462102 |
1995-04-05 | 22.17 | 22.28 | 22.17 | 22.22 | 166932 |
1995-04-06 | 22.34 | 22.34 | 22.00 | 22.06 | 192129 |
1995-04-07 | 22.06 | 22.17 | 21.72 | 21.95 | 582466 |
1995-04-10 | 21.78 | 22.89 | 21.78 | 22.89 | 665482 |
1995-04-11 | 22.89 | 22.89 | 22.56 | 22.67 | 283695 |
1995-04-12 | 22.56 | 22.78 | 22.56 | 22.72 | 164907 |
1995-04-13 | 22.67 | 23.56 | 22.67 | 23.39 | 893160 |
1995-04-17 | 23.39 | 24.28 | 23.39 | 24.22 | 514523 |
1995-04-18 | 24.11 | 24.17 | 23.78 | 23.84 | 245898 |
1995-04-19 | 23.89 | 24.11 | 23.78 | 23.78 | 296518 |
1995-04-20 | 23.84 | 23.95 | 23.72 | 23.78 | 403609 |
1995-04-21 | 23.95 | 23.95 | 23.61 | 23.61 | 593939 |
1995-04-24 | 23.56 | 23.72 | 23.56 | 23.72 | 446580 |
1995-04-25 | 23.78 | 23.84 | 23.61 | 23.72 | 481225 |
1995-04-26 | 23.78 | 24.39 | 23.78 | 24.11 | 696078 |
1995-04-27 | 24.22 | 24.34 | 24.00 | 24.00 | 440280 |
1995-04-28 | 23.95 | 24.00 | 23.89 | 23.95 | 346239 |
1995-05-01 | 24.06 | 24.56 | 24.06 | 24.22 | 301018 |
1995-05-02 | 24.17 | 24.22 | 24.00 | 24.06 | 270198 |
1995-05-03 | 24.11 | 24.17 | 23.95 | 24.11 | 451530 |
1995-05-04 | 24.11 | 24.45 | 24.00 | 24.22 | 304393 |
1995-05-05 | 24.34 | 24.39 | 24.11 | 24.17 | 151184 |
1995-05-08 | 24.06 | 24.34 | 24.00 | 24.34 | 206302 |
1995-05-09 | 24.45 | 24.50 | 24.22 | 24.34 | 332066 |
1995-05-10 | 24.45 | 25.00 | 24.39 | 24.95 | 628137 |
1995-05-11 | 25.00 | 25.34 | 24.89 | 25.17 | 732300 |
1995-05-12 | 25.11 | 25.78 | 25.11 | 25.34 | 685955 |
1995-05-15 | 25.45 | 25.56 | 25.34 | 25.56 | 393484 |
1995-05-16 | 25.45 | 25.56 | 25.34 | 25.50 | 287745 |
1995-05-17 | 25.28 | 25.34 | 24.95 | 25.22 | 302593 |
1995-05-18 | 25.11 | 25.17 | 25.00 | 25.00 | 208552 |
1995-05-19 | 24.78 | 24.78 | 24.50 | 24.50 | 449505 |
1995-05-22 | 24.61 | 24.95 | 24.61 | 24.84 | 338814 |
1995-05-23 | 24.84 | 24.89 | 24.67 | 24.67 | 200229 |
1995-05-24 | 24.56 | 25.06 | 24.56 | 24.89 | 362214 |
1995-05-25 | 24.83 | 25.50 | 24.75 | 25.33 | 322033 |
1995-05-26 | 25.33 | 25.33 | 24.92 | 25.08 | 218388 |
1995-05-30 | 25.00 | 25.17 | 24.58 | 24.58 | 323683 |
1995-05-31 | 24.67 | 24.67 | 23.92 | 24.17 | 393879 |
1995-06-01 | 24.25 | 24.50 | 24.08 | 24.25 | 671515 |
1995-06-02 | 24.33 | 24.33 | 23.75 | 24.00 | 257836 |
1995-06-05 | 24.00 | 24.00 | 23.83 | 24.00 | 211338 |
1995-06-06 | 24.17 | 24.25 | 23.92 | 24.00 | 295035 |
1995-06-07 | 23.92 | 23.92 | 23.25 | 23.58 | 751011 |
1995-06-08 | 23.58 | 24.08 | 23.50 | 24.00 | 361032 |
1995-06-09 | 23.83 | 24.08 | 23.83 | 23.92 | 186141 |
1995-06-12 | 23.75 | 23.92 | 23.67 | 23.75 | 172941 |
1995-06-13 | 23.58 | 24.00 | 23.50 | 24.00 | 298635 |
1995-06-14 | 24.17 | 25.25 | 24.08 | 24.67 | 829458 |
1995-06-15 | 24.83 | 26.00 | 24.83 | 25.75 | 812358 |
1995-06-16 | 25.83 | 26.25 | 25.50 | 25.75 | 311383 |
1995-06-19 | 25.92 | 26.50 | 25.92 | 26.00 | 442327 |
1995-06-20 | 26.25 | 26.42 | 26.08 | 26.42 | 367032 |
1995-06-21 | 26.42 | 26.42 | 26.00 | 26.25 | 391929 |
1995-06-22 | 26.33 | 26.42 | 26.00 | 26.25 | 270585 |
1995-06-23 | 26.33 | 26.92 | 26.25 | 26.67 | 218838 |
1995-06-26 | 26.83 | 27.33 | 26.75 | 26.92 | 390579 |
1995-06-27 | 26.92 | 27.17 | 26.50 | 26.75 | 317233 |
1995-06-28 | 26.75 | 26.83 | 26.50 | 26.58 | 131242 |
1995-06-29 | 26.67 | 26.75 | 26.33 | 26.58 | 168891 |
1995-06-30 | 26.50 | 26.92 | 26.42 | 26.83 | 221388 |
1995-07-03 | 27.08 | 27.83 | 27.08 | 27.75 | 157941 |
1995-07-05 | 27.83 | 29.25 | 27.67 | 29.17 | 991299 |
1995-07-06 | 29.25 | 29.42 | 28.67 | 29.17 | 442177 |
1995-07-07 | 29.42 | 29.92 | 29.08 | 29.92 | 751161 |
1995-07-10 | 29.83 | 30.00 | 29.17 | 29.58 | 823308 |
1995-07-11 | 29.67 | 29.67 | 29.17 | 29.33 | 234588 |
1995-07-12 | 29.25 | 29.33 | 28.58 | 29.00 | 288135 |
1995-07-13 | 29.33 | 29.50 | 29.17 | 29.25 | 553771 |
1995-07-14 | 29.08 | 29.67 | 29.00 | 29.67 | 451776 |
1995-07-17 | 29.58 | 29.58 | 28.75 | 28.92 | 319933 |
1995-07-18 | 29.00 | 29.00 | 28.33 | 28.42 | 359382 |
1995-07-19 | 28.00 | 28.00 | 26.67 | 27.58 | 705864 |
1995-07-20 | 27.42 | 28.00 | 27.00 | 27.83 | 482526 |
1995-07-21 | 28.00 | 28.17 | 27.83 | 28.08 | 298785 |
1995-07-24 | 28.17 | 29.50 | 28.17 | 29.25 | 666567 |
1995-07-25 | 29.58 | 29.58 | 29.25 | 29.25 | 597570 |
1995-07-26 | 29.50 | 29.67 | 29.33 | 29.67 | 301335 |
1995-07-27 | 29.67 | 29.67 | 29.33 | 29.42 | 309885 |
1995-07-28 | 29.50 | 29.50 | 28.92 | 29.17 | 207739 |
1995-07-31 | 29.25 | 29.25 | 28.33 | 28.50 | 614068 |
1995-08-01 | 28.58 | 28.67 | 27.75 | 28.00 | 411429 |
1995-08-02 | 28.17 | 28.33 | 28.00 | 28.08 | 318433 |
1995-08-03 | 28.25 | 28.33 | 27.75 | 28.25 | 210588 |
1995-08-04 | 28.17 | 28.25 | 28.08 | 28.17 | 156291 |
1995-08-07 | 28.17 | 28.67 | 28.08 | 28.17 | 243438 |
1995-08-08 | 28.33 | 28.67 | 27.92 | 28.00 | 461826 |
1995-08-09 | 28.00 | 28.25 | 27.83 | 27.83 | 661167 |
1995-08-10 | 28.00 | 28.08 | 27.33 | 27.33 | 406329 |
1995-08-11 | 27.33 | 27.75 | 27.33 | 27.58 | 638967 |
1995-08-14 | 27.75 | 28.25 | 27.75 | 28.17 | 394329 |
1995-08-15 | 28.17 | 28.17 | 27.75 | 27.83 | 304035 |
1995-08-16 | 28.00 | 28.08 | 27.83 | 28.00 | 337932 |
1995-08-17 | 28.25 | 28.67 | 28.17 | 28.67 | 675265 |
1995-08-18 | 28.67 | 28.67 | 28.33 | 28.33 | 305085 |
1995-08-21 | 28.25 | 28.67 | 28.25 | 28.58 | 128694 |
1995-08-22 | 28.58 | 28.67 | 28.50 | 28.58 | 241488 |
1995-08-23 | 28.67 | 28.83 | 28.17 | 28.33 | 340932 |
1995-08-24 | 28.33 | 28.33 | 27.83 | 27.83 | 332082 |
1995-08-25 | 28.00 | 28.00 | 27.50 | 27.50 | 192139 |
1995-08-28 | 27.67 | 27.75 | 27.00 | 27.17 | 303585 |
1995-08-29 | 27.17 | 27.25 | 27.08 | 27.25 | 381280 |
1995-08-30 | 27.33 | 27.67 | 27.33 | 27.33 | 421929 |
1995-08-31 | 27.67 | 28.75 | 27.67 | 28.75 | 466476 |
1995-09-01 | 28.58 | 28.92 | 28.42 | 28.75 | 270285 |
1995-09-05 | 28.83 | 29.42 | 28.83 | 29.08 | 453576 |
1995-09-06 | 29.25 | 29.67 | 29.17 | 29.58 | 216738 |
1995-09-07 | 29.83 | 30.08 | 29.67 | 29.67 | 393129 |
1995-09-08 | 29.83 | 30.00 | 29.75 | 30.00 | 220488 |
1995-09-11 | 30.00 | 30.58 | 29.92 | 30.50 | 269836 |
1995-09-12 | 30.50 | 30.67 | 30.33 | 30.58 | 352032 |
1995-09-13 | 30.67 | 31.00 | 30.67 | 30.83 | 416529 |
1995-09-14 | 30.92 | 31.17 | 30.83 | 31.00 | 767811 |
1995-09-15 | 30.83 | 30.83 | 30.42 | 30.58 | 237888 |
1995-09-18 | 30.67 | 30.83 | 30.17 | 30.25 | 284385 |
1995-09-19 | 30.17 | 30.17 | 29.75 | 30.00 | 181041 |
1995-09-20 | 30.00 | 30.67 | 30.00 | 30.50 | 299685 |
1995-09-21 | 30.67 | 30.67 | 30.17 | 30.42 | 126594 |
1995-09-22 | 30.25 | 30.25 | 29.92 | 30.17 | 409479 |
1995-09-25 | 30.08 | 30.08 | 29.67 | 29.75 | 385330 |
1995-09-26 | 29.75 | 30.00 | 29.58 | 30.00 | 394629 |
1995-09-27 | 30.17 | 30.17 | 29.50 | 29.50 | 159891 |
1995-09-28 | 29.50 | 30.17 | 29.42 | 30.17 | 361932 |
1995-09-29 | 30.25 | 30.92 | 30.25 | 30.92 | 425679 |
1995-10-02 | 31.08 | 31.25 | 31.04 | 31.17 | 334032 |
1995-10-03 | 31.17 | 31.50 | 30.83 | 30.92 | 304035 |
1995-10-04 | 30.75 | 30.75 | 29.92 | 30.08 | 153741 |
1995-10-05 | 29.83 | 29.92 | 29.25 | 29.33 | 475176 |
1995-10-06 | 29.50 | 30.00 | 29.50 | 29.92 | 212688 |
1995-10-09 | 30.00 | 30.00 | 29.17 | 29.33 | 261886 |
1995-10-10 | 29.17 | 29.17 | 28.25 | 28.33 | 355182 |
1995-10-11 | 28.42 | 28.92 | 28.42 | 28.67 | 196789 |
1995-10-12 | 28.75 | 29.25 | 28.58 | 29.25 | 313783 |
1995-10-13 | 29.58 | 29.92 | 29.50 | 29.75 | 213288 |
1995-10-16 | 29.83 | 30.25 | 29.58 | 29.67 | 127944 |
1995-10-17 | 29.58 | 30.42 | 29.33 | 30.33 | 198739 |
1995-10-18 | 30.75 | 30.92 | 30.58 | 30.67 | 109794 |
1995-10-19 | 30.50 | 30.58 | 30.33 | 30.33 | 195589 |
1995-10-20 | 30.25 | 30.25 | 29.50 | 29.67 | 244788 |
1995-10-23 | 29.50 | 29.67 | 29.17 | 29.67 | 295485 |
1995-10-24 | 29.83 | 29.92 | 29.33 | 29.42 | 214638 |
1995-10-25 | 29.17 | 29.25 | 28.67 | 28.75 | 819858 |
1995-10-26 | 28.75 | 29.42 | 28.75 | 29.42 | 430477 |
1995-10-27 | 29.25 | 29.33 | 29.08 | 29.08 | 215088 |
1995-10-30 | 29.33 | 30.25 | 29.25 | 30.25 | 95094 |
1995-10-31 | 30.58 | 30.67 | 30.42 | 30.67 | 304935 |
1995-11-01 | 30.58 | 30.67 | 30.17 | 30.25 | 217938 |
1995-11-02 | 30.58 | 30.67 | 30.42 | 30.67 | 390129 |
1995-11-03 | 30.67 | 31.50 | 30.50 | 31.42 | 355332 |
1995-11-06 | 31.42 | 31.67 | 31.00 | 31.17 | 591420 |
1995-11-07 | 30.92 | 31.17 | 30.83 | 31.00 | 240588 |
1995-11-08 | 31.00 | 31.00 | 30.67 | 30.67 | 317833 |
1995-11-09 | 31.00 | 32.17 | 31.00 | 32.08 | 612868 |
1995-11-10 | 32.17 | 33.00 | 32.00 | 32.83 | 490624 |
1995-11-13 | 32.83 | 32.83 | 32.33 | 32.58 | 328633 |
1995-11-14 | 32.58 | 33.34 | 32.42 | 33.17 | 218838 |
1995-11-15 | 33.17 | 33.25 | 33.00 | 33.00 | 174141 |
1995-11-16 | 33.25 | 33.67 | 33.17 | 33.59 | 475926 |
1995-11-17 | 33.67 | 34.34 | 33.67 | 34.17 | 282585 |
1995-11-20 | 34.09 | 34.34 | 33.25 | 33.25 | 319333 |
1995-11-21 | 33.25 | 33.42 | 32.50 | 32.92 | 467076 |
1995-11-22 | 32.92 | 33.25 | 32.50 | 32.50 | 213888 |
1995-11-24 | 32.67 | 32.83 | 32.50 | 32.75 | 61047 |
1995-11-27 | 32.75 | 32.75 | 32.42 | 32.58 | 739762 |
1995-11-28 | 31.67 | 32.33 | 31.67 | 32.25 | 1840857 |
1995-11-29 | 32.42 | 32.83 | 32.33 | 32.75 | 448627 |
1995-11-30 | 32.75 | 33.00 | 32.42 | 33.00 | 816408 |
1995-12-01 | 33.00 | 33.00 | 32.75 | 33.00 | 550621 |
1995-12-04 | 32.92 | 33.34 | 32.92 | 33.34 | 645267 |
1995-12-05 | 33.50 | 33.50 | 33.25 | 33.50 | 216438 |
1995-12-06 | 33.59 | 33.67 | 33.17 | 33.42 | 340482 |
1995-12-07 | 33.67 | 33.67 | 33.25 | 33.34 | 211338 |
1995-12-08 | 33.34 | 33.34 | 32.67 | 32.67 | 86845 |
1995-12-11 | 33.00 | 33.08 | 32.75 | 33.00 | 275535 |
1995-12-12 | 32.83 | 32.92 | 32.75 | 32.92 | 227088 |
1995-12-13 | 32.92 | 32.92 | 32.58 | 32.67 | 347382 |
1995-12-14 | 32.67 | 32.67 | 32.42 | 32.42 | 477276 |
1995-12-15 | 32.33 | 32.58 | 32.33 | 32.58 | 322633 |
1995-12-18 | 32.50 | 32.58 | 31.75 | 31.92 | 438127 |
1995-12-19 | 31.92 | 32.83 | 31.75 | 32.83 | 343482 |
1995-12-20 | 32.67 | 33.08 | 32.42 | 32.58 | 386830 |
1995-12-21 | 32.58 | 32.58 | 32.25 | 32.50 | 303585 |
1995-12-22 | 32.50 | 32.58 | 32.33 | 32.58 | 277185 |
1995-12-26 | 32.58 | 33.34 | 32.50 | 33.25 | 192289 |
1995-12-27 | 33.25 | 33.75 | 33.08 | 33.59 | 307335 |
1995-12-28 | 33.50 | 34.42 | 33.50 | 34.09 | 539073 |
1995-12-29 | 34.17 | 34.67 | 33.84 | 34.67 | 310783 |
1996-01-02 | 34.50 | 34.50 | 33.92 | 34.09 | 296685 |
1996-01-03 | 34.09 | 34.09 | 33.59 | 33.59 | 167991 |
1996-01-04 | 33.75 | 33.92 | 32.83 | 33.17 | 206989 |
1996-01-05 | 33.00 | 33.42 | 32.83 | 33.08 | 280485 |
1996-01-08 | 32.92 | 32.92 | 32.58 | 32.83 | 80995 |
1996-01-09 | 33.00 | 33.00 | 32.50 | 32.58 | 177441 |
1996-01-10 | 32.17 | 32.17 | 30.42 | 30.67 | 896505 |
1996-01-11 | 31.00 | 31.50 | 31.00 | 31.50 | 362082 |
1996-01-12 | 31.33 | 32.17 | 31.17 | 32.00 | 350982 |
1996-01-15 | 32.17 | 32.33 | 32.00 | 32.08 | 540873 |
1996-01-16 | 32.08 | 32.08 | 31.58 | 31.92 | 284085 |
1996-01-17 | 31.92 | 32.00 | 31.75 | 31.92 | 178491 |
1996-01-18 | 32.08 | 32.58 | 32.08 | 32.42 | 491074 |
1996-01-19 | 32.58 | 33.00 | 32.50 | 32.83 | 472176 |
1996-01-22 | 33.00 | 33.08 | 32.50 | 32.67 | 591570 |
1996-01-23 | 32.83 | 32.92 | 32.50 | 32.67 | 492574 |
1996-01-24 | 32.75 | 33.34 | 32.67 | 33.34 | 477576 |
1996-01-25 | 33.67 | 34.75 | 33.50 | 34.67 | 724614 |
1996-01-26 | 34.67 | 35.92 | 34.42 | 35.92 | 1107844 |
1996-01-29 | 35.92 | 36.92 | 35.75 | 36.84 | 807859 |
1996-01-30 | 36.67 | 36.75 | 36.34 | 36.34 | 262936 |
1996-01-31 | 36.00 | 36.42 | 35.92 | 36.25 | 363282 |
1996-02-01 | 36.67 | 37.09 | 36.67 | 37.09 | 412629 |
1996-02-02 | 37.25 | 37.50 | 36.84 | 36.92 | 200389 |
1996-02-05 | 36.75 | 37.09 | 36.67 | 36.84 | 333582 |
1996-02-06 | 36.84 | 36.92 | 36.50 | 36.59 | 356832 |
1996-02-07 | 36.67 | 36.84 | 35.50 | 35.67 | 310933 |
1996-02-08 | 35.59 | 35.92 | 35.34 | 35.42 | 544023 |
1996-02-09 | 35.25 | 35.75 | 35.09 | 35.50 | 343032 |
1996-02-12 | 35.50 | 36.59 | 35.25 | 36.50 | 602070 |
1996-02-13 | 36.17 | 36.42 | 35.75 | 36.34 | 543723 |
1996-02-14 | 36.17 | 36.42 | 35.92 | 36.42 | 644367 |
1996-02-15 | 36.34 | 37.50 | 36.34 | 37.42 | 1063446 |
1996-02-16 | 37.17 | 37.42 | 37.00 | 37.34 | 698964 |
1996-02-20 | 37.09 | 37.09 | 36.59 | 36.75 | 416079 |
1996-02-21 | 36.50 | 36.67 | 36.09 | 36.67 | 639117 |
1996-02-22 | 36.84 | 37.84 | 36.75 | 37.17 | 388480 |
1996-02-23 | 37.34 | 37.59 | 37.17 | 37.59 | 235188 |
1996-02-26 | 37.42 | 37.67 | 37.17 | 37.17 | 245088 |
1996-02-27 | 37.42 | 37.50 | 37.17 | 37.25 | 373480 |
1996-02-28 | 37.25 | 37.34 | 36.84 | 36.84 | 126444 |
1996-02-29 | 36.67 | 36.67 | 36.17 | 36.50 | 513573 |
1996-03-01 | 36.25 | 36.34 | 35.67 | 35.92 | 364032 |
1996-03-04 | 36.34 | 36.92 | 36.34 | 36.75 | 232338 |
1996-03-05 | 36.75 | 37.09 | 36.67 | 37.00 | 511623 |
1996-03-06 | 37.00 | 37.50 | 37.00 | 37.34 | 596670 |
1996-03-07 | 37.42 | 38.25 | 37.34 | 38.25 | 501424 |
1996-03-08 | 38.17 | 39.34 | 37.00 | 38.67 | 1329834 |
1996-03-11 | 38.67 | 38.84 | 37.84 | 38.67 | 1889005 |
1996-03-12 | 38.50 | 38.75 | 38.42 | 38.75 | 510273 |
1996-03-13 | 39.00 | 40.09 | 38.67 | 40.00 | 1416678 |
1996-03-14 | 39.84 | 40.67 | 39.75 | 40.42 | 881355 |
1996-03-15 | 40.25 | 40.67 | 40.25 | 40.42 | 1126443 |
1996-03-18 | 40.59 | 41.09 | 40.42 | 40.84 | 1141293 |
1996-03-19 | 40.67 | 40.75 | 40.34 | 40.34 | 473526 |
1996-03-20 | 40.34 | 40.42 | 40.17 | 40.34 | 516273 |
1996-03-21 | 40.25 | 40.42 | 40.17 | 40.25 | 453426 |
1996-03-22 | 40.42 | 40.42 | 40.34 | 40.42 | 120744 |
1996-03-25 | 40.42 | 40.84 | 40.42 | 40.67 | 714864 |
1996-03-26 | 40.67 | 41.67 | 40.59 | 41.59 | 1887205 |
1996-03-27 | 42.00 | 42.09 | 41.67 | 41.84 | 337032 |
1996-03-28 | 41.67 | 41.75 | 41.25 | 41.50 | 938802 |
1996-03-29 | 41.25 | 41.25 | 39.67 | 39.92 | 380530 |
1996-04-01 | 39.92 | 40.75 | 39.92 | 40.67 | 492124 |
1996-04-02 | 40.67 | 40.67 | 40.34 | 40.42 | 229038 |
1996-04-03 | 40.25 | 40.67 | 40.17 | 40.67 | 259036 |
1996-04-04 | 40.67 | 41.09 | 40.42 | 40.92 | 173541 |
1996-04-08 | 40.00 | 40.09 | 39.75 | 40.09 | 358932 |
1996-04-09 | 40.50 | 40.50 | 40.09 | 40.25 | 210438 |
1996-04-10 | 40.09 | 40.25 | 39.09 | 39.17 | 263986 |
1996-04-11 | 39.17 | 39.17 | 38.84 | 38.92 | 398829 |
1996-04-12 | 39.67 | 40.17 | 39.59 | 39.75 | 543873 |
1996-04-15 | 39.92 | 40.25 | 39.59 | 40.17 | 405279 |
1996-04-16 | 40.00 | 40.59 | 40.00 | 40.59 | 198439 |
1996-04-17 | 40.59 | 40.75 | 40.00 | 40.17 | 382930 |
1996-04-18 | 40.34 | 40.42 | 39.84 | 40.00 | 907005 |
1996-04-19 | 40.00 | 40.17 | 40.00 | 40.00 | 355032 |
1996-04-22 | 40.17 | 40.34 | 40.00 | 40.00 | 184641 |
1996-04-23 | 40.00 | 40.09 | 39.84 | 40.00 | 414279 |
1996-04-24 | 40.17 | 41.42 | 40.09 | 41.17 | 879255 |
1996-04-25 | 41.17 | 41.17 | 40.75 | 41.00 | 282885 |
1996-04-26 | 41.17 | 41.25 | 40.75 | 40.75 | 392529 |
1996-04-29 | 40.84 | 41.59 | 40.84 | 41.59 | 317983 |
1996-04-30 | 41.59 | 41.67 | 41.09 | 41.09 | 221538 |
1996-05-01 | 41.17 | 41.34 | 41.00 | 41.25 | 144442 |
1996-05-02 | 41.17 | 41.25 | 40.17 | 40.25 | 108144 |
1996-05-03 | 40.25 | 40.84 | 40.00 | 40.00 | 355332 |
1996-05-06 | 39.84 | 40.34 | 39.84 | 40.17 | 109494 |
1996-05-07 | 40.34 | 40.92 | 40.09 | 40.09 | 486126 |
1996-05-08 | 40.09 | 40.09 | 39.42 | 39.75 | 263086 |
1996-05-09 | 39.67 | 41.00 | 39.67 | 41.00 | 480426 |
1996-05-10 | 41.17 | 42.17 | 41.09 | 42.00 | 488826 |
1996-05-13 | 42.00 | 42.59 | 41.92 | 42.42 | 413379 |
1996-05-14 | 42.42 | 42.42 | 41.84 | 42.09 | 588570 |
1996-05-15 | 42.17 | 42.25 | 41.92 | 41.92 | 232638 |
1996-05-16 | 41.92 | 42.59 | 41.75 | 42.59 | 585720 |
1996-05-17 | 42.75 | 43.34 | 42.75 | 42.92 | 267136 |
1996-05-20 | 43.25 | 43.25 | 43.00 | 43.09 | 223638 |
1996-05-21 | 43.17 | 43.25 | 42.59 | 42.59 | 227988 |
1996-05-22 | 42.67 | 42.84 | 42.00 | 42.75 | 220788 |
1996-05-23 | 42.84 | 43.50 | 42.84 | 43.34 | 642867 |
1996-05-24 | 43.34 | 43.75 | 43.34 | 43.50 | 254086 |
1996-05-28 | 43.59 | 43.75 | 42.25 | 42.59 | 177891 |
1996-05-29 | 42.67 | 42.84 | 42.25 | 42.34 | 151491 |
1996-05-30 | 42.17 | 42.25 | 41.92 | 42.25 | 224988 |
1996-05-31 | 42.25 | 42.67 | 41.84 | 42.50 | 207589 |
1996-06-03 | 42.84 | 43.09 | 42.17 | 42.50 | 227988 |
1996-06-04 | 42.50 | 42.84 | 42.50 | 42.75 | 150291 |
1996-06-05 | 42.84 | 44.00 | 42.67 | 43.92 | 477726 |
1996-06-06 | 43.88 | 44.38 | 43.25 | 43.88 | 249000 |
1996-06-07 | 43.88 | 43.88 | 42.50 | 43.75 | 299800 |
1996-06-10 | 43.88 | 43.88 | 42.88 | 43.00 | 105500 |
1996-06-11 | 43.13 | 43.63 | 42.38 | 43.63 | 186400 |
1996-06-12 | 43.63 | 43.88 | 43.50 | 43.88 | 189500 |
1996-06-13 | 43.88 | 43.88 | 42.88 | 43.50 | 153300 |
1996-06-14 | 43.75 | 43.88 | 43.13 | 43.50 | 135600 |
1996-06-17 | 43.00 | 43.00 | 41.88 | 42.25 | 190100 |
1996-06-18 | 42.00 | 42.25 | 41.00 | 41.13 | 258000 |
1996-06-19 | 41.00 | 41.50 | 41.00 | 41.38 | 423500 |
1996-06-20 | 41.50 | 41.63 | 40.75 | 41.00 | 252000 |
1996-06-21 | 41.00 | 41.25 | 40.63 | 40.75 | 245700 |
1996-06-24 | 40.63 | 41.50 | 40.13 | 40.88 | 241900 |
1996-06-25 | 41.25 | 41.25 | 40.13 | 40.25 | 450700 |
1996-06-26 | 40.38 | 40.63 | 38.88 | 40.00 | 665600 |
1996-06-27 | 40.25 | 41.00 | 40.00 | 40.75 | 276100 |
1996-06-28 | 41.25 | 41.75 | 41.00 | 41.63 | 586300 |
1996-07-01 | 41.75 | 41.88 | 41.38 | 41.50 | 203300 |
1996-07-02 | 41.75 | 41.88 | 41.25 | 41.38 | 269400 |
1996-07-03 | 41.25 | 41.25 | 40.75 | 41.13 | 173800 |
1996-07-05 | 40.25 | 40.88 | 40.00 | 40.75 | 110300 |
1996-07-08 | 40.25 | 40.75 | 39.75 | 40.13 | 283700 |
1996-07-09 | 39.88 | 40.13 | 39.50 | 39.88 | 157400 |
1996-07-10 | 40.13 | 40.25 | 39.38 | 39.75 | 206400 |
1996-07-11 | 39.38 | 39.38 | 37.50 | 38.50 | 410200 |
1996-07-12 | 39.00 | 39.00 | 37.50 | 37.88 | 256100 |
1996-07-15 | 38.13 | 38.13 | 35.50 | 35.88 | 360300 |
1996-07-16 | 34.75 | 36.63 | 33.75 | 36.50 | 623800 |
1996-07-17 | 37.00 | 37.75 | 36.50 | 37.50 | 354900 |
1996-07-18 | 37.50 | 37.63 | 37.13 | 37.63 | 407200 |
1996-07-19 | 37.75 | 37.88 | 36.75 | 37.38 | 279200 |
1996-07-22 | 37.13 | 37.25 | 36.75 | 37.00 | 608600 |
1996-07-23 | 37.00 | 37.00 | 35.00 | 35.13 | 381000 |
1996-07-24 | 33.50 | 34.63 | 31.75 | 34.38 | 624500 |
1996-07-25 | 34.50 | 36.00 | 34.50 | 35.63 | 313100 |
1996-07-26 | 35.50 | 36.63 | 35.50 | 36.25 | 495300 |
1996-07-29 | 36.25 | 37.25 | 36.25 | 36.50 | 453500 |
1996-07-30 | 36.75 | 36.88 | 35.75 | 36.63 | 228600 |
1996-07-31 | 36.88 | 37.38 | 36.63 | 37.38 | 335200 |
1996-08-01 | 37.25 | 38.13 | 37.25 | 37.88 | 248700 |
1996-08-02 | 38.13 | 39.00 | 38.00 | 39.00 | 862100 |
1996-08-05 | 39.63 | 39.63 | 38.63 | 38.75 | 275200 |
1996-08-06 | 38.63 | 38.75 | 38.13 | 38.38 | 259000 |
1996-08-07 | 38.63 | 39.00 | 38.13 | 38.75 | 129000 |
1996-08-08 | 39.25 | 40.63 | 39.25 | 39.38 | 234100 |
1996-08-09 | 39.13 | 39.50 | 38.63 | 38.88 | 277700 |
1996-08-12 | 38.38 | 39.13 | 38.25 | 38.88 | 338600 |
1996-08-13 | 39.00 | 40.25 | 38.88 | 40.00 | 277300 |
1996-08-14 | 40.38 | 40.50 | 39.75 | 40.00 | 299000 |
1996-08-15 | 40.13 | 40.25 | 39.88 | 40.00 | 319000 |
1996-08-16 | 39.75 | 39.88 | 39.25 | 39.50 | 151800 |
1996-08-19 | 40.00 | 40.13 | 39.25 | 39.38 | 186800 |
1996-08-20 | 39.50 | 39.50 | 38.88 | 38.88 | 161000 |
1996-08-21 | 39.13 | 39.50 | 38.88 | 38.88 | 148000 |
1996-08-22 | 39.00 | 39.88 | 38.88 | 39.75 | 237700 |
1996-08-23 | 39.75 | 40.63 | 39.75 | 40.13 | 348500 |
1996-08-26 | 40.25 | 40.75 | 40.00 | 40.13 | 197200 |
1996-08-27 | 40.00 | 40.63 | 40.00 | 40.50 | 94800 |
1996-08-28 | 40.50 | 41.25 | 40.38 | 40.75 | 255300 |
1996-08-29 | 40.50 | 40.88 | 40.50 | 40.63 | 137800 |
1996-08-30 | 40.75 | 40.88 | 39.38 | 39.63 | 92700 |
1996-09-03 | 38.88 | 38.88 | 38.00 | 38.00 | 312000 |
1996-09-04 | 37.88 | 38.63 | 37.38 | 38.25 | 279900 |
1996-09-05 | 38.25 | 38.63 | 38.13 | 38.25 | 130500 |
1996-09-06 | 38.50 | 39.38 | 38.38 | 39.00 | 72300 |
1996-09-09 | 39.00 | 39.50 | 39.00 | 39.50 | 138100 |
1996-09-10 | 39.50 | 40.00 | 39.13 | 39.63 | 96800 |
1996-09-11 | 39.38 | 39.88 | 39.13 | 39.63 | 104600 |
1996-09-12 | 39.50 | 39.75 | 39.25 | 39.63 | 136500 |
1996-09-13 | 39.50 | 39.50 | 38.75 | 38.88 | 385000 |
1996-09-16 | 39.38 | 39.63 | 39.00 | 39.50 | 249900 |
1996-09-17 | 40.00 | 40.00 | 39.38 | 39.50 | 176700 |
1996-09-18 | 39.50 | 39.88 | 38.63 | 38.75 | 271300 |
1996-09-19 | 38.88 | 39.25 | 38.00 | 38.13 | 743200 |
1996-09-20 | 38.13 | 38.13 | 37.00 | 38.00 | 365500 |
1996-09-23 | 38.00 | 39.25 | 37.25 | 39.25 | 420000 |
1996-09-24 | 39.75 | 39.75 | 39.25 | 39.38 | 441000 |
1996-09-25 | 39.50 | 40.25 | 39.38 | 40.25 | 376400 |
1996-09-26 | 40.38 | 40.75 | 39.63 | 40.50 | 488300 |
1996-09-27 | 40.25 | 40.63 | 40.25 | 40.38 | 282200 |
1996-09-30 | 40.38 | 41.00 | 40.38 | 40.50 | 284900 |
1996-10-01 | 40.75 | 40.88 | 40.25 | 40.88 | 365600 |
1996-10-02 | 40.63 | 41.13 | 40.63 | 41.13 | 153300 |
1996-10-03 | 40.88 | 40.88 | 40.00 | 40.13 | 379100 |
1996-10-04 | 40.13 | 40.13 | 39.38 | 39.63 | 268400 |
1996-10-07 | 39.75 | 40.00 | 39.13 | 39.25 | 255700 |
1996-10-08 | 39.00 | 39.13 | 38.75 | 38.88 | 182800 |
1996-10-09 | 39.00 | 39.00 | 38.13 | 38.25 | 125200 |
1996-10-10 | 38.50 | 38.50 | 37.75 | 38.00 | 138600 |
1996-10-11 | 37.88 | 38.88 | 37.50 | 37.63 | 317900 |
1996-10-14 | 37.88 | 38.38 | 37.75 | 37.75 | 154600 |
1996-10-15 | 38.13 | 38.63 | 37.75 | 38.38 | 362700 |
1996-10-16 | 38.63 | 38.63 | 37.63 | 37.88 | 208200 |
1996-10-17 | 37.75 | 38.00 | 37.50 | 38.00 | 182900 |
1996-10-18 | 37.63 | 38.00 | 37.63 | 38.00 | 633800 |
1996-10-21 | 38.00 | 38.13 | 37.50 | 37.50 | 541100 |
1996-10-22 | 37.25 | 37.50 | 36.38 | 36.38 | 723900 |
1996-10-23 | 36.88 | 38.25 | 36.38 | 38.13 | 521500 |
1996-10-24 | 37.50 | 37.75 | 37.25 | 37.50 | 356500 |
1996-10-25 | 37.75 | 38.00 | 37.50 | 37.63 | 167000 |
1996-10-28 | 37.38 | 37.88 | 36.88 | 36.88 | 249400 |
1996-10-29 | 36.88 | 37.25 | 36.63 | 36.88 | 192600 |
1996-10-30 | 36.75 | 36.88 | 35.88 | 36.00 | 279100 |
1996-10-31 | 36.13 | 36.75 | 36.00 | 36.50 | 277500 |
1996-11-01 | 36.50 | 36.88 | 35.38 | 35.75 | 264600 |
1996-11-04 | 36.13 | 36.13 | 35.38 | 35.75 | 222800 |
1996-11-05 | 35.50 | 35.50 | 35.13 | 35.38 | 343400 |
1996-11-06 | 35.13 | 36.25 | 35.13 | 35.88 | 774300 |
1996-11-07 | 36.00 | 36.25 | 35.00 | 35.25 | 1069200 |
1996-11-08 | 35.75 | 36.13 | 35.00 | 36.13 | 800700 |
1996-11-11 | 35.88 | 36.50 | 35.88 | 36.25 | 423700 |
1996-11-12 | 36.38 | 36.38 | 35.75 | 35.88 | 345500 |
1996-11-13 | 35.50 | 35.75 | 35.25 | 35.25 | 458100 |
1996-11-14 | 35.50 | 37.63 | 35.25 | 37.50 | 329700 |
1996-11-15 | 37.75 | 37.88 | 37.00 | 37.50 | 461500 |
1996-11-18 | 37.63 | 38.25 | 37.25 | 37.50 | 306500 |
1996-11-19 | 37.63 | 37.75 | 37.25 | 37.63 | 177700 |
1996-11-20 | 37.63 | 37.75 | 37.13 | 37.25 | 455700 |
1996-11-21 | 37.13 | 37.25 | 36.63 | 36.63 | 421000 |
1996-11-22 | 36.88 | 36.88 | 36.25 | 36.38 | 281800 |
1996-11-25 | 36.25 | 36.50 | 35.75 | 36.00 | 233700 |
1996-11-26 | 36.13 | 36.13 | 35.00 | 35.00 | 465900 |
1996-11-27 | 35.25 | 36.13 | 35.13 | 36.13 | 918900 |
1996-11-29 | 36.00 | 36.75 | 36.00 | 36.25 | 139600 |
1996-12-02 | 36.38 | 36.38 | 36.00 | 36.38 | 132700 |
1996-12-03 | 36.50 | 37.13 | 36.50 | 36.50 | 321200 |
1996-12-04 | 36.75 | 36.75 | 35.75 | 36.25 | 244400 |
1996-12-05 | 36.25 | 36.63 | 35.50 | 35.50 | 237300 |
1996-12-06 | 35.13 | 35.25 | 34.63 | 35.13 | 429400 |
1996-12-09 | 35.38 | 36.00 | 35.25 | 35.75 | 269200 |
1996-12-10 | 35.50 | 35.75 | 35.00 | 35.38 | 530600 |
1996-12-11 | 34.88 | 35.00 | 34.13 | 34.38 | 273400 |
1996-12-12 | 34.13 | 34.50 | 32.50 | 32.88 | 1126500 |
1996-12-13 | 32.63 | 32.75 | 31.00 | 31.25 | 1070100 |
1996-12-16 | 31.25 | 31.38 | 29.75 | 30.38 | 2148500 |
1996-12-17 | 30.75 | 31.25 | 30.50 | 31.25 | 1239300 |
1996-12-18 | 31.13 | 31.75 | 31.00 | 31.38 | 1671700 |
1996-12-19 | 31.50 | 32.38 | 31.38 | 31.50 | 2531600 |
1996-12-20 | 33.00 | 34.63 | 32.88 | 34.38 | 1811000 |
1996-12-23 | 34.50 | 36.88 | 34.50 | 36.75 | 1143500 |
1996-12-24 | 36.88 | 37.00 | 36.00 | 36.13 | 302200 |
1996-12-26 | 36.13 | 36.50 | 36.13 | 36.25 | 223000 |
1996-12-27 | 36.63 | 38.25 | 36.13 | 37.75 | 501600 |
1996-12-30 | 38.00 | 38.25 | 37.25 | 38.00 | 553900 |
1996-12-31 | 38.63 | 41.25 | 38.38 | 41.25 | 6210400 |
1997-01-02 | 40.50 | 40.50 | 38.63 | 39.13 | 3362700 |
1997-01-03 | 39.00 | 39.88 | 39.00 | 39.63 | 906900 |
1997-01-06 | 39.63 | 39.63 | 38.13 | 38.63 | 844000 |
1997-01-07 | 38.63 | 38.75 | 37.75 | 38.13 | 1104200 |
1997-01-08 | 38.13 | 38.25 | 38.00 | 38.13 | 415900 |
1997-01-09 | 38.13 | 38.13 | 37.38 | 37.63 | 591500 |
1997-01-10 | 37.13 | 37.13 | 36.38 | 36.75 | 535400 |
1997-01-13 | 36.75 | 37.25 | 36.00 | 36.13 | 487700 |
1997-01-14 | 35.88 | 37.13 | 35.88 | 36.88 | 424600 |
1997-01-15 | 36.88 | 37.00 | 36.50 | 36.50 | 197400 |
1997-01-16 | 36.50 | 37.13 | 36.13 | 36.50 | 221300 |
1997-01-17 | 36.50 | 36.88 | 36.50 | 36.75 | 414700 |
1997-01-20 | 36.75 | 36.75 | 36.38 | 36.63 | 257400 |
1997-01-21 | 36.38 | 36.88 | 36.25 | 36.88 | 357200 |
1997-01-22 | 37.00 | 37.50 | 37.00 | 37.50 | 469900 |
1997-01-23 | 37.75 | 38.25 | 36.13 | 36.25 | 323500 |
1997-01-24 | 36.13 | 36.25 | 35.25 | 35.88 | 534500 |
1997-01-27 | 35.63 | 35.75 | 35.13 | 35.13 | 308700 |
1997-01-28 | 35.63 | 35.88 | 34.00 | 34.38 | 443400 |
1997-01-29 | 34.38 | 34.50 | 33.50 | 34.00 | 485900 |
1997-01-30 | 33.75 | 34.63 | 33.63 | 33.75 | 536700 |
1997-01-31 | 33.88 | 34.63 | 33.63 | 34.25 | 938800 |
1997-02-03 | 34.25 | 34.25 | 33.38 | 33.75 | 581900 |
1997-02-04 | 33.75 | 34.63 | 33.75 | 34.50 | 670800 |
1997-02-05 | 34.88 | 35.75 | 34.00 | 34.00 | 622600 |
1997-02-06 | 34.25 | 34.63 | 34.00 | 34.63 | 418300 |
1997-02-07 | 34.75 | 35.13 | 34.25 | 34.63 | 442900 |
1997-02-10 | 35.00 | 35.63 | 34.88 | 35.00 | 396000 |
1997-02-11 | 35.25 | 35.38 | 34.88 | 35.00 | 241000 |
1997-02-12 | 35.13 | 37.38 | 35.13 | 37.38 | 707600 |
1997-02-13 | 37.88 | 38.00 | 37.13 | 37.63 | 625100 |
1997-02-14 | 37.50 | 38.13 | 37.50 | 38.00 | 195900 |
1997-02-18 | 38.63 | 38.75 | 37.50 | 38.00 | 336300 |
1997-02-19 | 37.88 | 38.00 | 36.75 | 36.75 | 305700 |
1997-02-20 | 36.63 | 37.25 | 36.50 | 36.88 | 232700 |
1997-02-21 | 36.88 | 36.88 | 36.50 | 36.63 | 224300 |
1997-02-24 | 36.63 | 36.63 | 36.13 | 36.50 | 298400 |
1997-02-25 | 36.25 | 36.38 | 35.75 | 36.00 | 277900 |
1997-02-26 | 35.88 | 36.00 | 35.00 | 35.38 | 479700 |
1997-02-27 | 35.13 | 35.25 | 33.88 | 34.13 | 487500 |
1997-02-28 | 34.00 | 34.25 | 33.63 | 34.13 | 420700 |
1997-03-03 | 34.00 | 34.00 | 32.63 | 33.50 | 522300 |
1997-03-04 | 33.75 | 33.75 | 33.00 | 33.00 | 557100 |
1997-03-05 | 33.13 | 35.13 | 33.00 | 35.13 | 905200 |
1997-03-06 | 35.25 | 35.25 | 34.25 | 34.50 | 639300 |
1997-03-07 | 34.63 | 35.25 | 34.38 | 34.63 | 279300 |
1997-03-10 | 34.38 | 35.00 | 34.38 | 35.00 | 268300 |
1997-03-11 | 35.00 | 36.00 | 35.00 | 35.63 | 730600 |
1997-03-12 | 35.63 | 36.00 | 35.25 | 35.63 | 805700 |
1997-03-13 | 35.63 | 35.75 | 35.13 | 35.13 | 472200 |
1997-03-14 | 35.13 | 36.25 | 35.00 | 36.00 | 488300 |
1997-03-17 | 35.88 | 35.88 | 35.00 | 35.38 | 551100 |
1997-03-18 | 35.25 | 35.38 | 34.63 | 34.75 | 275200 |
1997-03-19 | 34.38 | 34.88 | 34.25 | 34.75 | 251100 |
1997-03-20 | 34.88 | 35.00 | 33.88 | 34.25 | 326100 |
1997-03-21 | 34.13 | 34.38 | 33.88 | 34.25 | 414900 |
1997-03-24 | 34.38 | 34.38 | 33.38 | 34.13 | 475600 |
1997-03-25 | 33.75 | 33.88 | 33.13 | 33.25 | 338500 |
1997-03-26 | 33.25 | 33.38 | 32.75 | 33.25 | 588400 |
1997-03-27 | 33.25 | 33.38 | 32.38 | 32.63 | 376200 |
1997-03-31 | 32.38 | 32.38 | 30.88 | 30.88 | 680900 |
1997-04-01 | 31.00 | 31.38 | 30.75 | 31.00 | 785800 |
1997-04-02 | 31.00 | 31.25 | 30.00 | 30.13 | 1501300 |
1997-04-03 | 30.13 | 30.25 | 29.00 | 29.38 | 1115400 |
1997-04-04 | 29.00 | 31.00 | 28.88 | 30.88 | 2632700 |
1997-04-07 | 31.25 | 31.38 | 30.75 | 30.75 | 580800 |
1997-04-08 | 31.00 | 31.00 | 30.25 | 30.50 | 745800 |
1997-04-09 | 30.50 | 30.75 | 30.25 | 30.50 | 813300 |
1997-04-10 | 30.50 | 30.50 | 30.00 | 30.13 | 373900 |
1997-04-11 | 29.88 | 30.00 | 29.13 | 29.13 | 382300 |
1997-04-14 | 29.38 | 29.63 | 28.50 | 28.88 | 1751800 |
1997-04-15 | 28.75 | 29.00 | 28.63 | 28.75 | 595000 |
1997-04-16 | 28.88 | 30.50 | 28.38 | 30.50 | 945900 |
1997-04-17 | 30.50 | 30.75 | 30.25 | 30.50 | 762300 |
1997-04-18 | 31.25 | 32.13 | 31.13 | 32.00 | 1978700 |
1997-04-21 | 32.00 | 32.00 | 30.50 | 30.50 | 1386300 |
1997-04-22 | 30.63 | 31.38 | 30.50 | 31.13 | 622600 |
1997-04-23 | 31.25 | 32.25 | 31.25 | 31.88 | 489700 |
1997-04-24 | 32.50 | 33.25 | 32.38 | 32.88 | 790800 |
1997-04-25 | 32.88 | 33.00 | 32.38 | 32.63 | 557500 |
1997-04-28 | 32.50 | 32.63 | 32.13 | 32.38 | 255400 |
1997-04-29 | 33.00 | 35.25 | 33.00 | 34.75 | 537600 |
1997-04-30 | 34.75 | 34.75 | 34.13 | 34.50 | 356500 |
1997-05-01 | 34.63 | 34.88 | 34.25 | 34.75 | 249000 |
1997-05-02 | 34.75 | 34.88 | 33.88 | 34.00 | 349100 |
1997-05-05 | 34.00 | 34.00 | 33.63 | 33.88 | 833300 |
1997-05-06 | 33.63 | 33.75 | 33.38 | 33.50 | 789300 |
1997-05-07 | 33.50 | 33.50 | 33.13 | 33.38 | 729900 |
1997-05-08 | 33.00 | 33.63 | 32.88 | 33.63 | 429500 |
1997-05-09 | 33.38 | 33.50 | 32.63 | 32.75 | 316100 |
1997-05-12 | 32.75 | 33.63 | 32.75 | 33.25 | 321000 |
1997-05-13 | 33.38 | 33.75 | 32.75 | 32.88 | 444100 |
1997-05-14 | 33.00 | 33.38 | 32.50 | 32.63 | 261700 |
1997-05-15 | 32.38 | 33.00 | 32.25 | 32.88 | 521400 |
1997-05-16 | 33.00 | 33.38 | 32.88 | 33.38 | 516300 |
1997-05-19 | 33.50 | 33.75 | 33.13 | 33.50 | 295400 |
1997-05-20 | 33.13 | 33.13 | 32.50 | 33.00 | 464100 |
1997-05-21 | 32.88 | 33.38 | 32.25 | 32.63 | 695400 |
1997-05-22 | 32.88 | 33.25 | 32.63 | 33.00 | 460700 |
1997-05-23 | 33.25 | 33.63 | 33.13 | 33.25 | 189500 |
1997-05-27 | 33.38 | 34.63 | 33.38 | 34.13 | 360500 |
1997-05-28 | 33.88 | 34.13 | 33.13 | 33.38 | 577400 |
1997-05-29 | 33.88 | 34.13 | 33.38 | 33.88 | 418000 |
1997-05-30 | 33.75 | 34.75 | 33.63 | 34.50 | 654300 |
1997-06-02 | 35.00 | 35.50 | 34.50 | 34.63 | 412100 |
1997-06-03 | 34.88 | 35.13 | 34.50 | 34.63 | 273300 |
1997-06-04 | 34.38 | 34.38 | 33.88 | 34.13 | 241600 |
1997-06-05 | 34.25 | 34.88 | 34.13 | 34.63 | 279600 |
1997-06-06 | 34.75 | 36.63 | 34.75 | 36.63 | 739400 |
1997-06-09 | 36.75 | 38.38 | 36.63 | 38.13 | 888100 |
1997-06-10 | 38.38 | 38.50 | 37.50 | 37.50 | 621000 |
1997-06-11 | 37.38 | 37.38 | 36.50 | 37.00 | 510900 |
1997-06-12 | 37.25 | 38.00 | 37.00 | 37.63 | 309400 |
1997-06-13 | 37.50 | 38.50 | 37.50 | 38.50 | 600000 |
1997-06-16 | 38.63 | 38.75 | 37.88 | 38.00 | 257400 |
1997-06-17 | 37.88 | 37.88 | 36.88 | 36.88 | 403900 |
1997-06-18 | 35.75 | 37.13 | 35.75 | 36.88 | 379400 |
1997-06-19 | 37.00 | 38.00 | 37.00 | 38.00 | 328300 |
1997-06-20 | 38.00 | 38.13 | 37.50 | 37.75 | 810300 |
1997-06-23 | 37.50 | 37.75 | 36.13 | 36.13 | 478900 |
1997-06-24 | 36.25 | 36.25 | 35.38 | 35.75 | 818600 |
1997-06-25 | 36.00 | 36.13 | 33.94 | 34.50 | 664600 |
1997-06-26 | 34.50 | 34.50 | 33.50 | 34.00 | 487900 |
1997-06-27 | 34.25 | 34.50 | 34.13 | 34.13 | 617500 |
1997-06-30 | 34.38 | 34.69 | 33.75 | 34.38 | 453300 |
1997-07-01 | 34.25 | 34.38 | 33.00 | 33.38 | 447200 |
1997-07-02 | 33.00 | 33.50 | 32.88 | 33.13 | 554800 |
1997-07-03 | 33.13 | 33.94 | 33.13 | 33.75 | 399900 |
1997-07-07 | 33.75 | 34.38 | 33.75 | 34.19 | 376100 |
1997-07-08 | 33.88 | 34.44 | 33.31 | 34.19 | 322000 |
1997-07-09 | 34.00 | 34.38 | 32.63 | 32.81 | 446600 |
1997-07-10 | 32.75 | 33.25 | 32.13 | 33.25 | 1282700 |
1997-07-11 | 33.38 | 34.50 | 33.25 | 34.38 | 723600 |
1997-07-14 | 34.06 | 34.75 | 34.00 | 34.75 | 422700 |
1997-07-15 | 34.63 | 34.88 | 34.06 | 34.88 | 509800 |
1997-07-16 | 34.88 | 34.88 | 34.31 | 34.31 | 587400 |
1997-07-17 | 34.44 | 34.81 | 34.38 | 34.69 | 323800 |
1997-07-18 | 34.56 | 34.69 | 34.25 | 34.50 | 426300 |
1997-07-21 | 34.31 | 34.50 | 34.00 | 34.50 | 495100 |
1997-07-22 | 34.25 | 34.63 | 34.13 | 34.50 | 345900 |
1997-07-23 | 34.50 | 34.50 | 32.50 | 32.50 | 1630300 |
1997-07-24 | 32.44 | 33.94 | 32.25 | 33.94 | 1055400 |
1997-07-25 | 33.50 | 33.94 | 33.31 | 33.56 | 492100 |
1997-07-28 | 33.75 | 33.94 | 33.50 | 33.88 | 572000 |
1997-07-29 | 33.88 | 33.88 | 33.25 | 33.75 | 366100 |
1997-07-30 | 33.75 | 34.63 | 33.63 | 34.44 | 351200 |
1997-07-31 | 34.50 | 35.25 | 34.13 | 34.13 | 570300 |
1997-08-01 | 34.13 | 34.25 | 33.56 | 33.81 | 302700 |
1997-08-04 | 33.56 | 34.13 | 33.44 | 34.13 | 611100 |
1997-08-05 | 34.50 | 36.13 | 34.50 | 36.00 | 963100 |
1997-08-06 | 35.94 | 37.06 | 35.50 | 37.00 | 770500 |
1997-08-07 | 37.06 | 37.94 | 36.63 | 37.13 | 1190400 |
1997-08-08 | 36.75 | 37.00 | 36.00 | 36.81 | 577000 |
1997-08-11 | 36.44 | 36.63 | 35.88 | 36.44 | 357500 |
1997-08-12 | 36.69 | 38.00 | 36.63 | 37.94 | 877900 |
1997-08-13 | 38.50 | 39.50 | 37.63 | 39.00 | 770200 |
1997-08-14 | 38.81 | 39.00 | 37.88 | 38.63 | 487500 |
1997-08-15 | 38.50 | 38.50 | 37.63 | 37.69 | 463900 |
1997-08-18 | 37.44 | 37.88 | 36.94 | 37.88 | 379600 |
1997-08-19 | 37.63 | 38.25 | 37.25 | 37.50 | 614300 |
1997-08-20 | 37.56 | 37.94 | 37.06 | 37.69 | 673400 |
1997-08-21 | 38.13 | 38.75 | 37.81 | 38.25 | 547800 |
1997-08-22 | 37.63 | 38.06 | 37.31 | 37.88 | 277200 |
1997-08-25 | 37.81 | 38.19 | 37.13 | 37.25 | 238600 |
1997-08-26 | 37.19 | 37.56 | 36.81 | 37.31 | 554200 |
1997-08-27 | 37.75 | 38.50 | 37.13 | 38.50 | 551500 |
1997-08-28 | 38.38 | 39.94 | 38.00 | 39.88 | 777200 |
1997-08-29 | 39.63 | 41.06 | 39.44 | 40.25 | 1030200 |
1997-09-02 | 40.50 | 41.50 | 40.25 | 40.50 | 466000 |
1997-09-03 | 40.13 | 40.94 | 40.06 | 40.25 | 624600 |
1997-09-04 | 39.88 | 40.06 | 39.00 | 39.25 | 284100 |
1997-09-05 | 39.44 | 39.88 | 39.13 | 39.50 | 337800 |
1997-09-08 | 39.63 | 40.25 | 39.38 | 39.56 | 206800 |
1997-09-09 | 39.31 | 40.31 | 39.06 | 39.63 | 234300 |
1997-09-10 | 39.38 | 40.13 | 39.19 | 40.00 | 269200 |
1997-09-11 | 39.75 | 40.13 | 39.69 | 40.00 | 789400 |
1997-09-12 | 39.94 | 40.38 | 39.94 | 40.38 | 359100 |
1997-09-15 | 40.13 | 40.94 | 40.13 | 40.50 | 539900 |
1997-09-16 | 40.50 | 40.69 | 40.06 | 40.25 | 872400 |
1997-09-17 | 40.38 | 40.38 | 40.00 | 40.13 | 452700 |
1997-09-18 | 40.25 | 40.69 | 39.81 | 39.81 | 414400 |
1997-09-19 | 39.50 | 39.88 | 39.00 | 39.50 | 409000 |
1997-09-22 | 39.50 | 40.19 | 39.50 | 40.00 | 526400 |
1997-09-23 | 39.00 | 39.50 | 39.00 | 39.00 | 392800 |
1997-09-24 | 39.13 | 39.75 | 38.50 | 38.63 | 383100 |
1997-09-25 | 38.75 | 39.31 | 38.56 | 39.31 | 955500 |
1997-09-26 | 39.31 | 39.31 | 39.13 | 39.19 | 263300 |
1997-09-29 | 39.00 | 39.44 | 38.94 | 39.31 | 203400 |
1997-09-30 | 39.63 | 40.38 | 39.63 | 40.00 | 449800 |
1997-10-01 | 39.88 | 40.75 | 39.56 | 40.75 | 241200 |
1997-10-02 | 40.50 | 41.00 | 40.50 | 40.94 | 292000 |
1997-10-03 | 41.00 | 41.44 | 39.69 | 40.63 | 213900 |
1997-10-06 | 40.75 | 41.06 | 40.19 | 41.00 | 329300 |
1997-10-07 | 40.75 | 41.38 | 40.50 | 41.25 | 281100 |
1997-10-08 | 41.13 | 41.25 | 40.56 | 40.63 | 166500 |
1997-10-09 | 40.50 | 40.50 | 40.00 | 40.13 | 259700 |
1997-10-10 | 39.88 | 39.94 | 39.31 | 39.81 | 378600 |
1997-10-13 | 39.56 | 40.81 | 39.56 | 40.81 | 243400 |
1997-10-14 | 41.00 | 41.25 | 40.63 | 41.19 | 242100 |
1997-10-15 | 41.00 | 41.44 | 40.75 | 41.44 | 237900 |
1997-10-16 | 41.19 | 41.44 | 40.63 | 40.69 | 272800 |
1997-10-17 | 40.44 | 41.00 | 40.25 | 40.69 | 276100 |
1997-10-20 | 40.75 | 40.88 | 40.25 | 40.75 | 212800 |
1997-10-21 | 40.50 | 40.88 | 40.44 | 40.88 | 302200 |
1997-10-22 | 40.88 | 40.94 | 40.38 | 40.63 | 245300 |
1997-10-23 | 40.00 | 40.13 | 39.44 | 39.75 | 278300 |
1997-10-24 | 40.25 | 40.25 | 38.88 | 39.13 | 326900 |
1997-10-27 | 38.50 | 38.75 | 36.00 | 36.00 | 574700 |
1997-10-28 | 35.25 | 37.88 | 33.50 | 37.50 | 1129100 |
1997-10-29 | 37.25 | 37.25 | 35.88 | 36.75 | 386200 |
1997-10-30 | 36.50 | 37.81 | 36.25 | 37.38 | 508000 |
1997-10-31 | 37.94 | 38.00 | 37.25 | 37.31 | 360200 |
1997-11-03 | 37.50 | 38.94 | 37.50 | 38.31 | 334700 |
1997-11-04 | 38.50 | 38.63 | 37.75 | 38.25 | 315100 |
1997-11-05 | 38.44 | 39.50 | 38.06 | 39.50 | 723200 |
1997-11-06 | 39.31 | 40.44 | 39.25 | 39.94 | 447000 |
1997-11-07 | 39.13 | 39.25 | 38.06 | 38.94 | 540100 |
1997-11-10 | 39.38 | 39.94 | 38.75 | 38.81 | 355200 |
1997-11-11 | 38.75 | 39.13 | 38.63 | 39.06 | 137900 |
1997-11-12 | 38.75 | 38.75 | 37.81 | 37.81 | 275600 |
1997-11-13 | 37.88 | 38.25 | 37.50 | 37.56 | 295300 |
1997-11-14 | 37.63 | 38.19 | 37.63 | 37.81 | 235700 |
1997-11-17 | 38.38 | 38.44 | 37.69 | 37.88 | 323000 |
1997-11-18 | 37.75 | 38.13 | 37.50 | 37.56 | 469600 |
1997-11-19 | 37.44 | 37.81 | 37.31 | 37.81 | 169500 |
1997-11-20 | 38.00 | 38.63 | 37.94 | 38.56 | 397900 |
1997-11-21 | 38.81 | 38.94 | 37.38 | 37.63 | 394700 |
1997-11-24 | 37.13 | 37.13 | 36.50 | 36.75 | 282200 |
1997-11-25 | 36.63 | 37.06 | 36.38 | 37.06 | 224500 |
1997-11-26 | 37.00 | 37.44 | 36.75 | 37.25 | 187200 |
1997-11-28 | 37.19 | 37.56 | 36.81 | 36.81 | 96300 |
1997-12-01 | 36.88 | 37.69 | 36.81 | 37.63 | 223900 |
1997-12-02 | 38.00 | 38.75 | 38.00 | 38.31 | 276600 |
1997-12-03 | 38.19 | 38.44 | 37.25 | 37.31 | 370300 |
1997-12-04 | 36.50 | 36.94 | 36.44 | 36.44 | 377000 |
1997-12-05 | 36.25 | 37.69 | 36.25 | 37.50 | 431000 |
1997-12-08 | 37.63 | 38.44 | 37.38 | 38.31 | 274800 |
1997-12-09 | 38.25 | 38.25 | 37.25 | 37.38 | 317400 |
1997-12-10 | 37.38 | 37.69 | 37.00 | 37.25 | 350600 |
1997-12-11 | 37.38 | 37.38 | 36.31 | 36.63 | 404100 |
1997-12-12 | 36.81 | 37.25 | 36.69 | 37.06 | 212500 |
1997-12-15 | 37.50 | 37.81 | 37.25 | 37.75 | 362700 |
1997-12-16 | 37.75 | 38.88 | 37.63 | 38.63 | 452000 |
1997-12-17 | 39.00 | 39.38 | 38.56 | 38.63 | 433000 |
1997-12-18 | 39.00 | 40.06 | 38.63 | 40.00 | 735800 |
1997-12-19 | 39.75 | 40.50 | 39.44 | 40.31 | 1068200 |
1997-12-22 | 40.25 | 41.25 | 40.13 | 41.19 | 486900 |
1997-12-23 | 41.50 | 42.50 | 41.50 | 41.94 | 747500 |
1997-12-24 | 41.81 | 41.94 | 41.56 | 41.88 | 155900 |
1997-12-26 | 42.00 | 42.63 | 42.00 | 42.63 | 177800 |
1997-12-29 | 43.00 | 43.81 | 42.81 | 43.50 | 579000 |
1997-12-30 | 43.25 | 44.00 | 43.25 | 44.00 | 684100 |
1997-12-31 | 44.00 | 44.50 | 43.63 | 44.00 | 480700 |
1998-01-02 | 44.00 | 44.25 | 43.19 | 43.19 | 378400 |
1998-01-05 | 43.00 | 43.31 | 42.06 | 42.31 | 434200 |
1998-01-06 | 41.88 | 42.75 | 41.63 | 42.06 | 353400 |
1998-01-07 | 41.88 | 41.94 | 41.19 | 41.19 | 624200 |
1998-01-08 | 41.06 | 41.13 | 39.88 | 40.19 | 684500 |
1998-01-09 | 40.13 | 40.31 | 39.38 | 39.94 | 515300 |
1998-01-12 | 39.25 | 39.88 | 39.19 | 39.50 | 693000 |
1998-01-13 | 39.50 | 40.44 | 39.50 | 40.44 | 375800 |
1998-01-14 | 40.13 | 40.63 | 40.00 | 40.50 | 257700 |
1998-01-15 | 40.44 | 40.44 | 39.56 | 40.25 | 447600 |
1998-01-16 | 40.31 | 41.00 | 40.31 | 40.50 | 377500 |
1998-01-20 | 40.75 | 41.38 | 40.13 | 41.00 | 283900 |
1998-01-21 | 40.75 | 40.75 | 40.00 | 40.56 | 218200 |
1998-01-22 | 40.31 | 40.63 | 39.69 | 40.06 | 169100 |
1998-01-23 | 40.25 | 40.56 | 39.06 | 39.44 | 445200 |
1998-01-26 | 39.50 | 39.88 | 38.56 | 39.06 | 308300 |
1998-01-27 | 38.88 | 39.69 | 38.81 | 39.50 | 294000 |
1998-01-28 | 39.50 | 39.88 | 39.25 | 39.69 | 294300 |
1998-01-29 | 39.75 | 40.13 | 38.75 | 38.75 | 417900 |
1998-01-30 | 38.75 | 39.13 | 37.94 | 39.00 | 578900 |
1998-02-02 | 39.75 | 40.56 | 39.63 | 40.50 | 405200 |
1998-02-03 | 40.25 | 40.56 | 39.69 | 40.50 | 290100 |
1998-02-04 | 40.06 | 40.19 | 39.63 | 40.00 | 217800 |
1998-02-05 | 40.50 | 40.94 | 39.38 | 39.63 | 346700 |
1998-02-06 | 39.50 | 40.19 | 39.38 | 40.06 | 320400 |
1998-02-09 | 39.88 | 40.38 | 39.50 | 39.88 | 226300 |
1998-02-10 | 39.75 | 39.88 | 39.00 | 39.13 | 410800 |
1998-02-11 | 39.13 | 39.31 | 38.75 | 39.19 | 254700 |
1998-02-12 | 39.25 | 39.63 | 38.94 | 39.44 | 258200 |
1998-02-13 | 39.31 | 39.63 | 39.19 | 39.63 | 188800 |
1998-02-17 | 39.38 | 39.69 | 38.50 | 38.56 | 308200 |
1998-02-18 | 38.63 | 39.00 | 38.50 | 38.81 | 631600 |
1998-02-19 | 38.81 | 39.19 | 38.44 | 39.19 | 386100 |
1998-02-20 | 39.19 | 39.44 | 38.75 | 39.19 | 388700 |
1998-02-23 | 39.19 | 39.63 | 39.13 | 39.44 | 464000 |
1998-02-24 | 39.69 | 40.00 | 39.38 | 39.44 | 483400 |
1998-02-25 | 39.69 | 41.00 | 39.63 | 41.00 | 545100 |
1998-02-26 | 40.88 | 41.50 | 40.81 | 41.19 | 397500 |
1998-02-27 | 41.00 | 41.25 | 40.75 | 41.00 | 507300 |
1998-03-02 | 40.75 | 40.94 | 39.75 | 39.88 | 503000 |
1998-03-03 | 39.94 | 40.00 | 39.63 | 40.00 | 274300 |
1998-03-04 | 40.00 | 40.50 | 39.69 | 40.19 | 389500 |
1998-03-05 | 39.25 | 40.00 | 39.25 | 39.81 | 707700 |
1998-03-06 | 39.63 | 40.00 | 39.44 | 39.88 | 612000 |
1998-03-09 | 39.38 | 39.94 | 39.06 | 39.31 | 385000 |
1998-03-10 | 39.69 | 39.75 | 38.94 | 39.38 | 668500 |
1998-03-11 | 39.00 | 39.44 | 38.25 | 38.56 | 643600 |
1998-03-12 | 38.56 | 38.75 | 38.06 | 38.44 | 767800 |
1998-03-13 | 38.50 | 38.81 | 38.06 | 38.31 | 377500 |
1998-03-16 | 38.13 | 38.69 | 37.50 | 37.63 | 793700 |
1998-03-17 | 37.81 | 37.94 | 37.00 | 37.25 | 679100 |
1998-03-18 | 37.25 | 37.50 | 36.63 | 37.31 | 757700 |
1998-03-19 | 37.13 | 38.63 | 37.06 | 38.44 | 539900 |
1998-03-20 | 38.63 | 38.94 | 37.56 | 38.38 | 378300 |
1998-03-23 | 37.88 | 38.00 | 37.00 | 37.38 | 484000 |
1998-03-24 | 37.63 | 39.19 | 37.63 | 39.00 | 626800 |
1998-03-25 | 39.19 | 40.06 | 39.19 | 39.81 | 685900 |
1998-03-26 | 39.25 | 40.00 | 39.06 | 40.00 | 376700 |
1998-03-27 | 40.00 | 40.00 | 39.19 | 39.44 | 244900 |
1998-03-30 | 39.25 | 39.81 | 39.00 | 39.25 | 224200 |
1998-03-31 | 39.50 | 40.69 | 39.13 | 40.38 | 522300 |
1998-04-01 | 40.13 | 41.44 | 40.13 | 41.38 | 617300 |
1998-04-02 | 41.25 | 42.88 | 41.06 | 42.44 | 820400 |
1998-04-03 | 42.19 | 42.31 | 41.13 | 41.13 | 402900 |
1998-04-06 | 41.06 | 41.75 | 40.38 | 40.88 | 521700 |
1998-04-07 | 41.13 | 41.31 | 40.63 | 40.69 | 3767600 |
1998-04-08 | 40.69 | 40.88 | 40.63 | 40.75 | 594900 |
1998-04-09 | 40.81 | 41.38 | 40.75 | 41.19 | 338500 |
1998-04-13 | 41.00 | 41.06 | 40.69 | 41.00 | 490400 |
1998-04-14 | 40.81 | 41.88 | 40.75 | 41.75 | 505100 |
1998-04-15 | 41.94 | 41.94 | 41.00 | 41.44 | 595400 |
1998-04-16 | 41.63 | 41.63 | 40.75 | 40.94 | 574100 |
1998-04-17 | 40.94 | 41.25 | 39.94 | 41.19 | 543200 |
1998-04-20 | 41.44 | 41.44 | 40.50 | 40.88 | 449700 |
1998-04-21 | 40.25 | 40.44 | 40.06 | 40.06 | 668300 |
1998-04-22 | 40.25 | 40.44 | 40.13 | 40.31 | 611900 |
1998-04-23 | 40.19 | 40.50 | 40.13 | 40.25 | 352900 |
1998-04-24 | 40.25 | 40.25 | 39.50 | 39.75 | 518800 |
1998-04-27 | 39.63 | 39.69 | 37.75 | 38.00 | 743000 |
1998-04-28 | 38.38 | 38.88 | 38.25 | 38.56 | 756100 |
1998-04-29 | 38.69 | 39.25 | 38.63 | 38.88 | 710600 |
1998-04-30 | 39.25 | 40.00 | 39.19 | 39.81 | 504800 |
1998-05-01 | 40.06 | 40.38 | 39.88 | 40.38 | 256100 |
1998-05-04 | 40.50 | 41.00 | 40.13 | 40.88 | 403900 |
1998-05-05 | 40.75 | 40.75 | 39.69 | 39.75 | 600700 |
1998-05-06 | 39.25 | 39.44 | 38.50 | 38.75 | 379500 |
1998-05-07 | 37.75 | 38.50 | 37.25 | 38.38 | 658600 |
1998-05-08 | 38.56 | 39.63 | 38.56 | 39.13 | 441900 |
1998-05-11 | 39.06 | 39.13 | 37.56 | 37.63 | 320800 |
1998-05-12 | 37.88 | 38.31 | 37.63 | 38.13 | 475000 |
1998-05-13 | 38.06 | 38.25 | 37.63 | 37.69 | 499500 |
1998-05-14 | 37.88 | 38.13 | 36.94 | 37.13 | 451900 |
1998-05-15 | 37.56 | 38.00 | 37.06 | 37.13 | 769400 |
1998-05-18 | 36.75 | 36.81 | 35.69 | 35.94 | 796800 |
1998-05-19 | 35.88 | 36.75 | 35.88 | 36.19 | 645100 |
1998-05-20 | 36.56 | 36.63 | 35.56 | 35.81 | 500600 |
1998-05-21 | 35.94 | 36.50 | 35.81 | 35.88 | 238200 |
1998-05-22 | 35.69 | 35.75 | 35.06 | 35.19 | 612900 |
1998-05-26 | 35.19 | 35.25 | 34.44 | 34.50 | 735400 |
1998-05-27 | 34.25 | 35.13 | 34.13 | 34.94 | 1137000 |
1998-05-28 | 34.88 | 34.94 | 34.38 | 34.75 | 1000300 |
1998-05-29 | 35.00 | 35.38 | 34.75 | 35.13 | 744700 |
1998-06-01 | 34.75 | 34.94 | 33.56 | 33.88 | 585800 |
1998-06-02 | 33.81 | 34.56 | 33.81 | 33.81 | 1157500 |
1998-06-03 | 34.38 | 34.44 | 33.00 | 33.50 | 655200 |
1998-06-04 | 33.44 | 33.50 | 32.88 | 33.00 | 769900 |
1998-06-05 | 33.00 | 34.13 | 33.00 | 34.00 | 826400 |
1998-06-08 | 34.44 | 34.63 | 34.06 | 34.31 | 1240400 |
1998-06-09 | 34.56 | 35.13 | 34.56 | 34.88 | 1729200 |
1998-06-10 | 34.94 | 35.00 | 34.56 | 34.56 | 989100 |
1998-06-11 | 34.56 | 34.94 | 33.38 | 33.50 | 602400 |
1998-06-12 | 33.69 | 34.00 | 33.13 | 33.56 | 905800 |
1998-06-15 | 33.06 | 33.38 | 32.44 | 32.44 | 508800 |
1998-06-16 | 32.50 | 32.75 | 30.75 | 31.50 | 1119000 |
1998-06-17 | 31.88 | 32.25 | 31.38 | 31.50 | 1523600 |
1998-06-18 | 31.50 | 31.94 | 30.94 | 31.75 | 1167100 |
1998-06-19 | 32.00 | 32.31 | 31.81 | 31.88 | 710400 |
1998-06-22 | 31.81 | 31.94 | 30.88 | 31.13 | 670500 |
1998-06-23 | 31.38 | 32.00 | 31.25 | 31.88 | 441200 |
1998-06-24 | 32.00 | 34.00 | 31.63 | 33.81 | 1236800 |
1998-06-25 | 34.00 | 34.25 | 33.75 | 33.94 | 695400 |
1998-06-26 | 33.94 | 34.44 | 33.63 | 33.81 | 434200 |
1998-06-29 | 34.38 | 34.63 | 33.94 | 34.06 | 500700 |
1998-06-30 | 34.06 | 34.81 | 34.00 | 34.19 | 696700 |
1998-07-01 | 34.19 | 36.00 | 34.06 | 35.88 | 519700 |
1998-07-02 | 35.75 | 35.81 | 34.44 | 35.31 | 401100 |
1998-07-06 | 35.19 | 35.19 | 32.63 | 32.75 | 983800 |
1998-07-07 | 32.88 | 33.44 | 30.56 | 31.06 | 1905400 |
1998-07-08 | 31.00 | 31.06 | 30.13 | 30.63 | 1148400 |
1998-07-09 | 31.00 | 31.06 | 29.94 | 30.31 | 817400 |
1998-07-10 | 30.50 | 30.50 | 29.00 | 29.44 | 1043200 |
1998-07-13 | 29.88 | 30.44 | 29.75 | 30.00 | 884600 |
1998-07-14 | 31.00 | 31.38 | 30.81 | 31.00 | 936900 |
1998-07-15 | 31.00 | 31.56 | 30.88 | 31.00 | 1276600 |
1998-07-16 | 30.75 | 30.94 | 29.81 | 30.19 | 848800 |
1998-07-17 | 29.81 | 30.06 | 29.25 | 29.44 | 549200 |
1998-07-20 | 29.50 | 29.50 | 27.38 | 28.00 | 1140600 |
1998-07-21 | 27.75 | 27.81 | 22.81 | 23.38 | 5496600 |
1998-07-22 | 22.75 | 23.38 | 22.56 | 22.81 | 4188800 |
1998-07-23 | 22.56 | 22.88 | 22.25 | 22.88 | 2190800 |
1998-07-24 | 23.00 | 23.13 | 22.44 | 22.75 | 1952400 |
1998-07-27 | 22.63 | 23.06 | 22.56 | 22.94 | 1068600 |
1998-07-28 | 23.13 | 23.19 | 22.38 | 22.63 | 891200 |
1998-07-29 | 22.88 | 23.13 | 22.56 | 22.75 | 1002200 |
1998-07-30 | 23.00 | 23.88 | 22.94 | 23.88 | 1077500 |
1998-07-31 | 23.88 | 23.88 | 22.69 | 23.00 | 711300 |
1998-08-03 | 23.00 | 23.25 | 22.63 | 22.81 | 570300 |
1998-08-04 | 23.25 | 23.50 | 22.38 | 22.50 | 1012500 |
1998-08-05 | 22.50 | 22.88 | 22.06 | 22.75 | 807100 |
1998-08-06 | 22.50 | 22.75 | 22.13 | 22.44 | 501500 |
1998-08-07 | 22.44 | 23.75 | 22.44 | 23.25 | 582600 |
1998-08-10 | 23.25 | 23.38 | 22.00 | 22.75 | 523100 |
1998-08-11 | 22.00 | 22.25 | 21.00 | 21.13 | 770900 |
1998-08-12 | 21.25 | 23.06 | 21.06 | 22.63 | 950200 |
1998-08-13 | 22.44 | 23.13 | 21.25 | 21.50 | 836500 |
1998-08-14 | 21.25 | 21.56 | 20.31 | 20.75 | 729200 |
1998-08-17 | 20.50 | 20.94 | 20.00 | 20.13 | 579000 |
1998-08-18 | 20.13 | 20.19 | 19.06 | 19.69 | 1316200 |
1998-08-19 | 20.00 | 20.50 | 19.81 | 20.25 | 900000 |
1998-08-20 | 20.25 | 20.38 | 19.63 | 19.63 | 950400 |
1998-08-21 | 19.50 | 20.19 | 18.88 | 19.88 | 744800 |
1998-08-24 | 20.00 | 20.44 | 19.75 | 19.88 | 406000 |
1998-08-25 | 20.00 | 20.13 | 19.44 | 19.81 | 877500 |
1998-08-26 | 19.50 | 19.69 | 18.94 | 18.94 | 807100 |
1998-08-27 | 18.44 | 18.81 | 16.50 | 17.56 | 1649600 |
1998-08-28 | 18.25 | 18.25 | 17.13 | 17.31 | 1085500 |
1998-08-31 | 17.38 | 17.50 | 16.00 | 16.25 | 1404000 |
1998-09-01 | 16.50 | 16.75 | 15.81 | 16.50 | 1207100 |
1998-09-02 | 16.25 | 16.56 | 15.50 | 16.19 | 1199500 |
1998-09-03 | 15.69 | 15.75 | 14.19 | 15.13 | 1426500 |
1998-09-04 | 15.44 | 15.44 | 14.94 | 15.31 | 2812800 |
1998-09-08 | 15.75 | 17.44 | 15.63 | 17.25 | 1680900 |
1998-09-09 | 17.06 | 17.25 | 16.31 | 16.38 | 1164500 |
1998-09-10 | 16.13 | 16.81 | 16.00 | 16.31 | 1285200 |
1998-09-11 | 16.06 | 17.25 | 16.06 | 16.56 | 855600 |
1998-09-14 | 16.44 | 18.06 | 16.38 | 17.56 | 766400 |
1998-09-15 | 17.44 | 17.50 | 16.50 | 17.06 | 550100 |
1998-09-16 | 16.81 | 17.06 | 16.31 | 16.69 | 483900 |
1998-09-17 | 16.13 | 16.88 | 15.94 | 16.56 | 459300 |
1998-09-18 | 16.81 | 16.88 | 16.38 | 16.38 | 655100 |
1998-09-21 | 15.75 | 15.94 | 15.63 | 15.75 | 509600 |
1998-09-22 | 15.94 | 16.25 | 15.56 | 15.69 | 476400 |
1998-09-23 | 15.94 | 16.88 | 15.81 | 16.63 | 734300 |
1998-09-24 | 17.00 | 17.00 | 15.69 | 16.00 | 527600 |
1998-09-25 | 15.75 | 15.88 | 15.13 | 15.25 | 442400 |
1998-09-28 | 15.75 | 16.00 | 15.44 | 15.81 | 314600 |
1998-09-29 | 15.88 | 16.06 | 15.56 | 15.94 | 392900 |
1998-09-30 | 15.75 | 15.81 | 15.00 | 15.06 | 751500 |
1998-10-01 | 14.94 | 15.00 | 14.25 | 14.50 | 863200 |
1998-10-02 | 14.38 | 15.31 | 14.38 | 15.00 | 616600 |
1998-10-05 | 14.75 | 15.13 | 14.44 | 15.13 | 765800 |
1998-10-06 | 15.63 | 15.94 | 15.31 | 15.56 | 475700 |
1998-10-07 | 15.50 | 16.50 | 14.81 | 14.81 | 1205700 |
1998-10-08 | 14.25 | 14.63 | 13.56 | 14.00 | 823200 |
1998-10-09 | 14.06 | 14.19 | 13.63 | 13.69 | 748300 |
1998-10-12 | 14.25 | 14.75 | 14.00 | 14.50 | 415400 |
1998-10-13 | 14.50 | 14.94 | 14.44 | 14.88 | 520100 |
1998-10-14 | 14.69 | 15.31 | 14.69 | 14.88 | 514000 |
1998-10-15 | 14.63 | 15.94 | 14.50 | 15.44 | 1272700 |
1998-10-16 | 15.88 | 16.19 | 15.25 | 15.38 | 1039700 |
1998-10-19 | 15.63 | 16.19 | 15.50 | 15.75 | 739600 |
1998-10-20 | 15.63 | 16.94 | 15.63 | 16.88 | 798600 |
1998-10-21 | 16.94 | 17.44 | 16.25 | 17.31 | 817500 |
1998-10-22 | 17.00 | 17.69 | 16.88 | 17.38 | 810700 |
1998-10-23 | 17.63 | 17.75 | 17.31 | 17.50 | 458900 |
1998-10-26 | 17.50 | 17.94 | 17.25 | 17.50 | 369100 |
1998-10-27 | 17.88 | 18.19 | 17.63 | 18.13 | 624300 |
1998-10-28 | 18.13 | 19.06 | 18.00 | 19.00 | 1136200 |
1998-10-29 | 19.19 | 20.00 | 18.94 | 19.44 | 934300 |
1998-10-30 | 19.69 | 20.06 | 19.63 | 19.94 | 599300 |
1998-11-02 | 19.75 | 19.94 | 18.69 | 19.25 | 647800 |
1998-11-03 | 19.50 | 20.06 | 18.94 | 19.81 | 618200 |
1998-11-04 | 19.94 | 20.00 | 18.50 | 19.25 | 710300 |
1998-11-05 | 19.00 | 19.50 | 18.75 | 18.94 | 515300 |
1998-11-06 | 18.88 | 19.19 | 18.19 | 18.69 | 689600 |
1998-11-09 | 18.50 | 19.06 | 18.50 | 18.75 | 439300 |
1998-11-10 | 18.75 | 18.75 | 17.94 | 18.44 | 755900 |
1998-11-11 | 18.31 | 18.69 | 17.63 | 17.81 | 445300 |
1998-11-12 | 17.69 | 18.13 | 16.50 | 18.13 | 876200 |
1998-11-13 | 18.38 | 19.13 | 18.25 | 18.50 | 773600 |
1998-11-16 | 18.50 | 18.63 | 18.00 | 18.25 | 517200 |
1998-11-17 | 18.00 | 18.31 | 17.63 | 18.19 | 450100 |
1998-11-18 | 17.94 | 18.19 | 17.63 | 17.88 | 610900 |
1998-11-19 | 17.81 | 17.94 | 17.25 | 17.56 | 609700 |
1998-11-20 | 17.50 | 17.56 | 16.63 | 16.75 | 944600 |
1998-11-23 | 17.00 | 17.31 | 16.94 | 17.25 | 714600 |
1998-11-24 | 17.13 | 17.69 | 17.13 | 17.50 | 780000 |
1998-11-25 | 17.50 | 17.75 | 17.13 | 17.31 | 477900 |
1998-11-27 | 17.25 | 17.38 | 17.13 | 17.13 | 143500 |
1998-11-30 | 17.13 | 17.31 | 16.81 | 16.88 | 1094400 |
1998-12-01 | 16.88 | 17.19 | 16.81 | 17.06 | 549400 |
1998-12-02 | 16.88 | 17.19 | 16.75 | 16.94 | 466300 |
1998-12-03 | 16.75 | 17.31 | 16.75 | 16.81 | 362200 |
1998-12-04 | 16.81 | 17.44 | 16.75 | 17.13 | 630700 |
1998-12-07 | 17.06 | 17.69 | 16.94 | 16.94 | 660500 |
1998-12-08 | 16.81 | 17.44 | 16.38 | 16.69 | 598100 |
1998-12-09 | 16.63 | 17.06 | 15.50 | 15.81 | 1403100 |
1998-12-10 | 15.50 | 15.75 | 15.25 | 15.56 | 2372800 |
1998-12-11 | 15.69 | 15.75 | 15.13 | 15.75 | 1505300 |
1998-12-14 | 15.25 | 15.69 | 15.13 | 15.50 | 765200 |
1998-12-15 | 15.75 | 15.88 | 15.38 | 15.88 | 718300 |
1998-12-16 | 15.50 | 15.75 | 15.44 | 15.63 | 604700 |
1998-12-17 | 15.50 | 16.13 | 15.50 | 16.00 | 964600 |
1998-12-18 | 15.81 | 16.13 | 15.81 | 16.06 | 848100 |
1998-12-21 | 16.00 | 16.50 | 16.00 | 16.25 | 724800 |
1998-12-22 | 16.13 | 16.50 | 16.13 | 16.38 | 1104500 |
1998-12-23 | 16.31 | 16.88 | 16.25 | 16.75 | 683400 |
1998-12-24 | 16.69 | 16.81 | 16.50 | 16.56 | 308900 |
1998-12-28 | 16.56 | 16.63 | 16.25 | 16.38 | 948000 |
1998-12-29 | 16.50 | 16.88 | 16.44 | 16.50 | 829200 |
1998-12-30 | 16.63 | 16.94 | 16.56 | 16.56 | 856300 |
1998-12-31 | 16.56 | 17.13 | 16.56 | 16.94 | 753000 |
1999-01-04 | 17.19 | 17.31 | 16.56 | 16.69 | 525300 |
1999-01-05 | 16.94 | 17.25 | 16.63 | 17.13 | 504500 |
1999-01-06 | 17.38 | 17.75 | 17.25 | 17.75 | 626200 |
1999-01-07 | 17.50 | 17.69 | 17.38 | 17.63 | 563500 |
1999-01-08 | 17.63 | 18.19 | 17.38 | 18.13 | 959100 |
1999-01-11 | 17.75 | 18.00 | 17.69 | 18.00 | 791500 |
1999-01-12 | 17.88 | 18.13 | 17.69 | 17.81 | 836700 |
1999-01-13 | 17.38 | 17.44 | 16.81 | 17.13 | 1069900 |
1999-01-14 | 17.13 | 17.50 | 17.13 | 17.25 | 763900 |
1999-01-15 | 17.13 | 17.38 | 16.94 | 17.19 | 432100 |
1999-01-19 | 16.88 | 17.25 | 16.56 | 17.19 | 807700 |
1999-01-20 | 17.19 | 17.38 | 17.13 | 17.13 | 575800 |
1999-01-21 | 16.94 | 17.00 | 16.56 | 16.69 | 438600 |
1999-01-22 | 16.56 | 16.88 | 16.50 | 16.63 | 521900 |
1999-01-25 | 16.56 | 16.81 | 16.56 | 16.63 | 338300 |
1999-01-26 | 16.50 | 16.75 | 16.44 | 16.56 | 545900 |
1999-01-27 | 16.44 | 16.56 | 16.00 | 16.00 | 929600 |
1999-01-28 | 16.06 | 16.50 | 16.00 | 16.19 | 550500 |
1999-01-29 | 16.13 | 16.63 | 16.00 | 16.63 | 746000 |
1999-02-01 | 16.75 | 16.81 | 16.38 | 16.63 | 518500 |
1999-02-02 | 16.50 | 16.56 | 16.19 | 16.31 | 1119500 |
1999-02-03 | 16.25 | 16.50 | 16.13 | 16.50 | 379600 |
1999-02-04 | 16.31 | 16.63 | 16.00 | 16.00 | 584900 |
1999-02-05 | 15.88 | 16.06 | 15.56 | 15.75 | 555900 |
1999-02-08 | 15.56 | 15.75 | 15.31 | 15.50 | 408800 |
1999-02-09 | 15.31 | 15.38 | 15.06 | 15.13 | 436400 |
1999-02-10 | 15.06 | 15.19 | 14.88 | 14.94 | 686700 |
1999-02-11 | 14.88 | 15.31 | 14.88 | 15.06 | 431100 |
1999-02-12 | 14.94 | 15.25 | 14.63 | 14.94 | 620500 |
1999-02-16 | 14.94 | 15.00 | 14.38 | 14.50 | 403800 |
1999-02-17 | 14.31 | 14.56 | 13.63 | 13.75 | 662900 |
1999-02-18 | 13.88 | 13.94 | 13.44 | 13.75 | 859300 |
1999-02-19 | 13.56 | 14.13 | 13.56 | 14.00 | 671200 |
1999-02-22 | 13.75 | 14.00 | 13.50 | 14.00 | 634400 |
1999-02-23 | 13.81 | 14.00 | 13.69 | 13.94 | 384500 |
1999-02-24 | 13.81 | 14.38 | 13.75 | 13.88 | 1167900 |
1999-02-25 | 13.88 | 14.19 | 13.75 | 13.94 | 818200 |
1999-02-26 | 13.94 | 14.00 | 13.63 | 13.81 | 646900 |
1999-03-01 | 13.69 | 13.75 | 13.63 | 13.69 | 541600 |
1999-03-02 | 13.56 | 14.06 | 13.56 | 13.69 | 477100 |
1999-03-03 | 13.69 | 13.94 | 13.56 | 13.63 | 530600 |
1999-03-04 | 13.94 | 14.06 | 13.75 | 13.88 | 382500 |
1999-03-05 | 13.81 | 14.75 | 13.63 | 13.94 | 756700 |
1999-03-08 | 13.88 | 14.50 | 13.75 | 14.31 | 1273500 |
1999-03-09 | 14.19 | 14.25 | 13.94 | 13.94 | 316200 |
1999-03-10 | 14.00 | 14.13 | 13.94 | 14.13 | 855100 |
1999-03-11 | 14.00 | 14.50 | 14.00 | 14.38 | 521100 |
1999-03-12 | 14.44 | 14.44 | 14.00 | 14.19 | 381500 |
1999-03-15 | 14.06 | 14.44 | 13.81 | 14.00 | 540800 |
1999-03-16 | 14.00 | 14.94 | 14.00 | 14.88 | 1407100 |
1999-03-17 | 14.94 | 14.94 | 14.44 | 14.50 | 738400 |
1999-03-18 | 14.50 | 14.63 | 14.13 | 14.13 | 780600 |
1999-03-19 | 14.25 | 14.69 | 14.13 | 14.38 | 1000800 |
1999-03-22 | 14.50 | 14.50 | 14.13 | 14.13 | 329200 |
1999-03-23 | 14.00 | 14.06 | 13.75 | 13.75 | 853700 |
1999-03-24 | 13.81 | 13.94 | 13.75 | 13.81 | 637600 |
1999-03-25 | 13.81 | 14.00 | 13.75 | 13.94 | 712400 |
1999-03-26 | 13.88 | 14.13 | 13.81 | 13.88 | 553800 |
1999-03-29 | 13.88 | 14.19 | 13.88 | 14.06 | 384500 |
1999-03-30 | 14.00 | 14.00 | 13.63 | 13.63 | 380700 |
1999-03-31 | 13.94 | 13.94 | 13.50 | 13.56 | 596200 |
1999-04-01 | 13.56 | 13.75 | 13.38 | 13.50 | 531300 |
1999-04-05 | 13.38 | 13.94 | 13.38 | 13.88 | 326900 |
1999-04-06 | 13.81 | 14.00 | 13.69 | 13.88 | 469600 |
1999-04-07 | 13.81 | 14.00 | 13.50 | 13.56 | 610100 |
1999-04-08 | 13.38 | 13.56 | 13.13 | 13.25 | 438900 |
1999-04-09 | 12.63 | 13.00 | 12.50 | 12.81 | 822500 |
1999-04-12 | 12.81 | 13.44 | 12.69 | 13.19 | 476300 |
1999-04-13 | 13.13 | 13.31 | 13.00 | 13.13 | 385500 |
1999-04-14 | 13.06 | 13.13 | 12.75 | 12.75 | 1333000 |
1999-04-15 | 12.75 | 13.00 | 12.56 | 12.69 | 713500 |
1999-04-16 | 12.94 | 14.50 | 12.88 | 14.25 | 2470400 |
1999-04-19 | 14.50 | 15.00 | 14.06 | 14.06 | 1640300 |
1999-04-20 | 14.19 | 14.63 | 14.13 | 14.63 | 725800 |
1999-04-21 | 14.63 | 15.13 | 14.50 | 14.69 | 1073000 |
1999-04-22 | 14.88 | 14.94 | 14.44 | 14.56 | 794900 |
1999-04-23 | 14.50 | 15.00 | 14.44 | 14.75 | 845700 |
1999-04-26 | 14.75 | 15.69 | 14.75 | 15.31 | 1269000 |
1999-04-27 | 15.50 | 15.56 | 14.94 | 15.00 | 663900 |
1999-04-28 | 15.00 | 15.38 | 14.88 | 15.00 | 241300 |
1999-04-29 | 15.25 | 15.69 | 15.00 | 15.63 | 583700 |
1999-04-30 | 15.81 | 16.44 | 15.69 | 16.06 | 899400 |
1999-05-03 | 16.19 | 16.44 | 16.06 | 16.19 | 696800 |
1999-05-04 | 16.06 | 16.25 | 16.00 | 16.25 | 640300 |
1999-05-05 | 16.25 | 16.88 | 16.13 | 16.75 | 805900 |
1999-05-06 | 16.81 | 16.81 | 16.13 | 16.56 | 634500 |
1999-05-07 | 17.00 | 17.44 | 16.94 | 17.44 | 1224600 |
1999-05-10 | 17.44 | 18.38 | 17.31 | 18.31 | 1190300 |
1999-05-11 | 19.00 | 19.56 | 18.38 | 19.50 | 1693000 |
1999-05-12 | 19.50 | 19.63 | 18.88 | 18.94 | 993900 |
1999-05-13 | 19.00 | 19.00 | 18.63 | 18.69 | 573500 |
1999-05-14 | 18.69 | 18.75 | 18.13 | 18.25 | 554300 |
1999-05-17 | 18.13 | 18.44 | 18.06 | 18.25 | 419900 |
1999-05-18 | 18.38 | 18.69 | 18.06 | 18.69 | 1179800 |
1999-05-19 | 18.81 | 19.06 | 18.63 | 19.00 | 886200 |
1999-05-20 | 19.19 | 20.00 | 19.13 | 19.56 | 875200 |
1999-05-21 | 19.44 | 19.75 | 19.25 | 19.63 | 350700 |
1999-05-24 | 19.69 | 19.75 | 19.19 | 19.38 | 552800 |
1999-05-25 | 19.44 | 19.50 | 19.13 | 19.13 | 511800 |
1999-05-26 | 19.25 | 19.31 | 19.06 | 19.19 | 756800 |
1999-05-27 | 19.06 | 19.19 | 19.00 | 19.06 | 766800 |
1999-05-28 | 19.06 | 19.19 | 19.06 | 19.13 | 1364000 |
1999-06-01 | 19.00 | 19.06 | 18.88 | 19.00 | 725200 |
1999-06-02 | 19.00 | 19.06 | 18.88 | 19.00 | 745200 |
1999-06-03 | 19.00 | 19.06 | 18.88 | 18.94 | 409200 |
1999-06-04 | 18.94 | 19.44 | 18.94 | 19.44 | 513700 |
1999-06-07 | 19.44 | 19.44 | 19.13 | 19.38 | 306500 |
1999-06-08 | 19.31 | 19.31 | 18.94 | 19.19 | 646600 |
1999-06-09 | 19.06 | 19.19 | 18.75 | 18.88 | 482200 |
1999-06-10 | 18.81 | 19.06 | 18.75 | 19.06 | 314900 |
1999-06-11 | 19.00 | 19.06 | 18.50 | 18.69 | 503700 |
1999-06-14 | 18.56 | 18.69 | 18.00 | 18.50 | 378700 |
1999-06-15 | 18.50 | 18.88 | 18.50 | 18.69 | 262700 |
1999-06-16 | 18.63 | 18.81 | 18.56 | 18.75 | 562600 |
1999-06-17 | 18.75 | 18.94 | 18.63 | 18.81 | 381800 |
1999-06-18 | 18.75 | 18.94 | 18.75 | 18.88 | 373400 |
1999-06-21 | 19.00 | 19.13 | 18.63 | 18.63 | 283000 |
1999-06-22 | 18.63 | 18.94 | 18.63 | 18.88 | 395500 |
1999-06-23 | 18.88 | 18.94 | 18.75 | 18.81 | 224100 |
1999-06-24 | 18.75 | 19.13 | 18.75 | 18.88 | 400000 |
1999-06-25 | 18.94 | 19.19 | 18.94 | 19.00 | 211900 |
1999-06-28 | 19.13 | 19.50 | 19.06 | 19.25 | 396600 |
1999-06-29 | 19.44 | 19.44 | 19.25 | 19.44 | 285100 |
1999-06-30 | 19.50 | 20.25 | 19.25 | 20.06 | 724200 |
1999-07-01 | 20.06 | 20.25 | 19.56 | 19.88 | 448000 |
1999-07-02 | 19.75 | 19.81 | 19.44 | 19.75 | 284000 |
1999-07-06 | 19.56 | 19.63 | 19.25 | 19.63 | 410700 |
1999-07-07 | 19.56 | 19.56 | 19.31 | 19.44 | 473000 |
1999-07-08 | 19.38 | 19.50 | 19.25 | 19.50 | 552500 |
1999-07-09 | 19.50 | 19.56 | 19.13 | 19.44 | 181600 |
1999-07-12 | 19.63 | 19.69 | 19.00 | 19.44 | 246300 |
1999-07-13 | 19.25 | 19.38 | 19.06 | 19.13 | 372700 |
1999-07-14 | 19.00 | 19.19 | 18.81 | 19.00 | 438600 |
1999-07-15 | 19.13 | 19.25 | 19.06 | 19.25 | 219300 |
1999-07-16 | 19.19 | 19.38 | 19.19 | 19.25 | 276200 |
1999-07-19 | 19.06 | 19.25 | 19.00 | 19.13 | 758400 |
1999-07-20 | 19.00 | 19.06 | 18.56 | 18.75 | 332900 |
1999-07-21 | 18.63 | 18.94 | 18.56 | 18.88 | 262300 |
1999-07-22 | 18.75 | 18.88 | 18.31 | 18.44 | 250600 |
1999-07-23 | 18.31 | 18.56 | 18.25 | 18.44 | 160200 |
1999-07-26 | 18.31 | 18.44 | 18.06 | 18.06 | 407200 |
1999-07-27 | 18.13 | 18.25 | 18.06 | 18.06 | 186200 |
1999-07-28 | 18.00 | 18.06 | 17.31 | 17.75 | 276500 |
1999-07-29 | 17.81 | 17.81 | 17.44 | 17.63 | 340000 |
1999-07-30 | 17.56 | 17.81 | 17.06 | 17.19 | 587700 |
1999-08-02 | 17.06 | 17.19 | 16.94 | 16.94 | 292100 |
1999-08-03 | 17.06 | 17.19 | 16.50 | 16.88 | 263700 |
1999-08-04 | 16.94 | 16.94 | 16.63 | 16.69 | 305700 |
1999-08-05 | 16.63 | 16.94 | 16.63 | 16.69 | 498600 |
1999-08-06 | 16.50 | 16.69 | 16.38 | 16.63 | 514600 |
1999-08-09 | 16.56 | 16.94 | 16.50 | 16.94 | 368900 |
1999-08-10 | 16.94 | 16.94 | 16.63 | 16.75 | 366100 |
1999-08-11 | 16.25 | 16.63 | 16.13 | 16.25 | 599100 |
1999-08-12 | 16.50 | 16.81 | 16.50 | 16.56 | 904800 |
1999-08-13 | 16.63 | 16.69 | 16.56 | 16.69 | 210600 |
1999-08-16 | 16.63 | 16.94 | 16.56 | 16.88 | 208300 |
1999-08-17 | 16.81 | 16.88 | 16.31 | 16.38 | 541200 |
1999-08-18 | 16.13 | 16.25 | 15.88 | 16.19 | 562100 |
1999-08-19 | 16.00 | 16.13 | 15.88 | 16.13 | 464000 |
1999-08-20 | 16.00 | 16.06 | 15.75 | 16.00 | 434900 |
1999-08-23 | 16.00 | 16.13 | 15.94 | 16.06 | 331600 |
1999-08-24 | 15.94 | 16.06 | 15.94 | 16.06 | 402500 |
1999-08-25 | 16.13 | 16.81 | 16.13 | 16.81 | 653100 |
1999-08-26 | 16.81 | 16.94 | 16.00 | 16.31 | 670300 |
1999-08-27 | 16.31 | 16.31 | 15.88 | 15.88 | 680000 |
1999-08-30 | 15.81 | 15.94 | 15.50 | 15.56 | 286700 |
1999-08-31 | 15.56 | 15.88 | 15.44 | 15.88 | 379700 |
1999-09-01 | 15.75 | 15.88 | 15.63 | 15.75 | 210600 |
1999-09-02 | 15.75 | 15.88 | 15.38 | 15.88 | 354500 |
1999-09-03 | 15.88 | 16.06 | 15.69 | 15.88 | 366500 |
1999-09-07 | 15.88 | 15.94 | 15.69 | 15.94 | 363400 |
1999-09-08 | 15.56 | 15.88 | 15.56 | 15.75 | 324000 |
1999-09-09 | 15.75 | 15.88 | 15.69 | 15.75 | 164800 |
1999-09-10 | 15.69 | 16.19 | 15.56 | 15.88 | 474900 |
1999-09-13 | 15.75 | 15.81 | 15.56 | 15.63 | 321300 |
1999-09-14 | 15.50 | 15.63 | 15.38 | 15.38 | 1108900 |
1999-09-15 | 15.38 | 15.44 | 15.00 | 15.00 | 391700 |
1999-09-16 | 15.13 | 15.25 | 15.00 | 15.13 | 200200 |
1999-09-17 | 15.13 | 15.25 | 15.00 | 15.13 | 736600 |
1999-09-20 | 14.88 | 15.13 | 14.44 | 14.88 | 588100 |
1999-09-21 | 14.69 | 14.88 | 14.56 | 14.63 | 549300 |
1999-09-22 | 14.56 | 14.69 | 14.31 | 14.31 | 548500 |
1999-09-23 | 14.38 | 14.63 | 14.25 | 14.31 | 381500 |
1999-09-24 | 14.25 | 14.38 | 13.50 | 13.50 | 897300 |
1999-09-27 | 13.56 | 13.94 | 13.50 | 13.69 | 774500 |
1999-09-28 | 13.69 | 13.81 | 13.25 | 13.44 | 570500 |
1999-09-29 | 13.44 | 13.69 | 13.31 | 13.44 | 415900 |
1999-09-30 | 13.38 | 13.50 | 13.13 | 13.44 | 789400 |
1999-10-01 | 13.44 | 13.69 | 13.25 | 13.56 | 561500 |
1999-10-04 | 13.56 | 13.94 | 13.56 | 13.94 | 440900 |
1999-10-05 | 13.88 | 13.94 | 13.44 | 13.63 | 469900 |
1999-10-06 | 13.63 | 14.00 | 13.63 | 13.94 | 219300 |
1999-10-07 | 13.94 | 14.00 | 13.69 | 13.75 | 177400 |
1999-10-08 | 13.63 | 13.94 | 13.63 | 13.94 | 185000 |
1999-10-11 | 13.88 | 14.00 | 13.75 | 13.94 | 212000 |
1999-10-12 | 13.88 | 14.00 | 13.63 | 13.69 | 261200 |
1999-10-13 | 13.75 | 13.88 | 13.56 | 13.63 | 150500 |
1999-10-14 | 13.56 | 13.81 | 13.31 | 13.38 | 637200 |
1999-10-15 | 13.31 | 13.50 | 13.19 | 13.31 | 265400 |
1999-10-18 | 13.25 | 13.50 | 13.06 | 13.44 | 263600 |
1999-10-19 | 13.38 | 13.44 | 13.00 | 13.06 | 178400 |
1999-10-20 | 13.13 | 13.38 | 12.75 | 13.25 | 310800 |
1999-10-21 | 13.06 | 13.25 | 12.94 | 13.25 | 282300 |
1999-10-22 | 13.25 | 13.31 | 13.00 | 13.25 | 202700 |
1999-10-25 | 13.13 | 13.31 | 13.06 | 13.19 | 226700 |
1999-10-26 | 13.19 | 13.56 | 13.06 | 13.25 | 184300 |
1999-10-27 | 13.13 | 13.25 | 13.00 | 13.00 | 227200 |
1999-10-28 | 13.19 | 13.44 | 13.13 | 13.31 | 309400 |
1999-10-29 | 13.25 | 13.69 | 13.13 | 13.50 | 340200 |
1999-11-01 | 13.63 | 13.75 | 13.44 | 13.63 | 264300 |
1999-11-02 | 13.75 | 14.06 | 13.63 | 14.06 | 431100 |
1999-11-03 | 14.50 | 14.56 | 14.00 | 14.13 | 453600 |
1999-11-04 | 14.13 | 14.31 | 14.06 | 14.13 | 357800 |
1999-11-05 | 14.25 | 14.31 | 13.63 | 14.00 | 255300 |
1999-11-08 | 13.94 | 14.13 | 13.81 | 14.00 | 274200 |
1999-11-09 | 14.00 | 14.06 | 13.69 | 13.88 | 266400 |
1999-11-10 | 13.88 | 14.44 | 13.75 | 13.94 | 302300 |
1999-11-11 | 13.94 | 14.06 | 13.63 | 13.75 | 249600 |
1999-11-12 | 13.69 | 13.94 | 13.44 | 13.75 | 353000 |
1999-11-15 | 13.63 | 13.75 | 13.44 | 13.63 | 217300 |
1999-11-16 | 13.69 | 13.88 | 13.50 | 13.63 | 414000 |
1999-11-17 | 13.50 | 13.75 | 13.38 | 13.69 | 480000 |
1999-11-18 | 13.75 | 14.38 | 13.75 | 14.31 | 648600 |
1999-11-19 | 14.44 | 14.50 | 14.25 | 14.44 | 455800 |
1999-11-22 | 14.50 | 14.69 | 14.50 | 14.50 | 360300 |
1999-11-23 | 14.50 | 14.88 | 14.50 | 14.75 | 466700 |
1999-11-24 | 14.81 | 14.88 | 14.69 | 14.75 | 212700 |
1999-11-26 | 14.75 | 14.88 | 14.63 | 14.63 | 90500 |
1999-11-29 | 14.63 | 14.88 | 14.63 | 14.69 | 297500 |
1999-11-30 | 14.75 | 15.06 | 14.75 | 15.00 | 1022600 |
1999-12-01 | 14.94 | 15.50 | 14.88 | 15.50 | 850900 |
1999-12-02 | 15.50 | 15.75 | 15.38 | 15.50 | 801500 |
1999-12-03 | 15.69 | 15.75 | 15.56 | 15.75 | 415100 |
1999-12-06 | 15.75 | 16.13 | 15.63 | 15.88 | 659700 |
1999-12-07 | 15.69 | 16.00 | 15.69 | 15.81 | 376200 |
1999-12-08 | 16.00 | 16.00 | 15.50 | 15.50 | 513200 |
1999-12-09 | 15.44 | 15.50 | 15.06 | 15.50 | 436600 |
1999-12-10 | 15.25 | 15.56 | 15.06 | 15.50 | 289100 |
1999-12-13 | 15.31 | 15.50 | 15.19 | 15.19 | 493100 |
1999-12-14 | 15.25 | 15.88 | 15.25 | 15.44 | 702100 |
1999-12-15 | 15.31 | 15.38 | 14.88 | 15.00 | 445800 |
1999-12-16 | 14.94 | 15.13 | 14.88 | 15.00 | 317700 |
1999-12-17 | 15.00 | 15.00 | 14.44 | 14.44 | 986500 |
1999-12-20 | 14.50 | 14.56 | 13.88 | 14.00 | 761600 |
1999-12-21 | 13.94 | 14.00 | 13.69 | 14.00 | 922000 |
1999-12-22 | 13.88 | 14.25 | 13.88 | 14.13 | 388700 |
1999-12-23 | 14.00 | 14.94 | 14.00 | 14.94 | 1611700 |
1999-12-27 | 15.00 | 15.31 | 14.94 | 15.13 | 475900 |
1999-12-28 | 15.00 | 15.25 | 15.00 | 15.00 | 596900 |
1999-12-29 | 15.00 | 15.13 | 14.94 | 15.13 | 498400 |
1999-12-30 | 14.94 | 15.13 | 14.88 | 15.06 | 321200 |
1999-12-31 | 15.00 | 15.19 | 15.00 | 15.00 | 264900 |
2000-01-03 | 15.00 | 15.19 | 14.69 | 15.00 | 432200 |
2000-01-04 | 14.88 | 14.94 | 14.31 | 14.44 | 568400 |
2000-01-05 | 14.75 | 14.75 | 14.31 | 14.56 | 490800 |
2000-01-06 | 14.38 | 14.56 | 14.31 | 14.56 | 561900 |
2000-01-07 | 14.44 | 14.75 | 14.31 | 14.75 | 266600 |
2000-01-10 | 14.56 | 14.75 | 14.50 | 14.63 | 470000 |
2000-01-11 | 14.50 | 14.94 | 14.50 | 14.75 | 277900 |
2000-01-12 | 14.75 | 14.81 | 14.00 | 14.38 | 432300 |
2000-01-13 | 14.25 | 14.94 | 14.25 | 14.88 | 477500 |
2000-01-14 | 14.94 | 14.94 | 14.56 | 14.63 | 274400 |
2000-01-18 | 14.75 | 14.75 | 14.31 | 14.44 | 520300 |
2000-01-19 | 14.31 | 14.56 | 14.19 | 14.25 | 660200 |
2000-01-20 | 14.31 | 14.63 | 14.31 | 14.50 | 556000 |
2000-01-21 | 14.50 | 14.75 | 14.38 | 14.44 | 1097200 |
2000-01-24 | 14.50 | 14.81 | 14.44 | 14.63 | 658900 |
2000-01-25 | 14.56 | 15.38 | 14.50 | 14.75 | 878400 |
2000-01-26 | 14.75 | 16.13 | 14.69 | 15.56 | 1525400 |
2000-01-27 | 16.25 | 17.00 | 16.19 | 16.50 | 1427900 |
2000-01-28 | 16.13 | 16.44 | 15.75 | 16.25 | 723000 |
2000-01-31 | 16.38 | 17.81 | 16.31 | 17.31 | 1685700 |
2000-02-01 | 17.75 | 17.75 | 17.06 | 17.69 | 1874500 |
2000-02-02 | 17.50 | 17.56 | 17.19 | 17.38 | 750500 |
2000-02-03 | 17.44 | 17.63 | 17.38 | 17.56 | 629100 |
2000-02-04 | 17.50 | 17.75 | 17.44 | 17.44 | 841400 |
2000-02-07 | 17.38 | 17.88 | 17.38 | 17.44 | 778700 |
2000-02-08 | 17.50 | 17.63 | 16.75 | 16.88 | 684200 |
2000-02-09 | 16.75 | 16.81 | 16.25 | 16.56 | 482700 |
2000-02-10 | 16.31 | 16.63 | 16.06 | 16.25 | 320800 |
2000-02-11 | 16.50 | 16.50 | 16.00 | 16.13 | 314100 |
2000-02-14 | 16.00 | 16.63 | 15.94 | 16.38 | 455700 |
2000-02-15 | 16.38 | 16.81 | 16.25 | 16.63 | 400600 |
2000-02-16 | 16.38 | 16.63 | 16.25 | 16.44 | 207400 |
2000-02-17 | 16.31 | 16.69 | 15.94 | 15.94 | 301600 |
2000-02-18 | 16.06 | 16.19 | 15.44 | 15.69 | 427300 |
2000-02-22 | 15.50 | 16.69 | 15.50 | 16.50 | 381100 |
2000-02-23 | 16.38 | 16.56 | 16.13 | 16.38 | 279900 |
2000-02-24 | 16.31 | 16.31 | 15.56 | 16.06 | 366700 |
2000-02-25 | 16.00 | 16.19 | 15.25 | 15.56 | 328400 |
2000-02-28 | 15.75 | 15.81 | 15.38 | 15.63 | 251900 |
2000-02-29 | 15.44 | 15.69 | 15.31 | 15.63 | 397900 |
2000-03-01 | 15.44 | 17.25 | 15.31 | 17.25 | 1992700 |
2000-03-02 | 17.50 | 20.75 | 17.44 | 20.13 | 3375200 |
2000-03-03 | 20.75 | 22.13 | 20.44 | 21.94 | 2213800 |
2000-03-06 | 21.94 | 22.13 | 21.31 | 21.56 | 1332600 |
2000-03-07 | 22.25 | 24.31 | 22.19 | 24.00 | 3750500 |
2000-03-08 | 24.88 | 26.88 | 24.56 | 26.25 | 4482700 |
2000-03-09 | 25.75 | 26.38 | 24.94 | 25.88 | 2179700 |
2000-03-10 | 25.75 | 26.38 | 25.38 | 25.81 | 1527200 |
2000-03-13 | 25.06 | 25.69 | 24.56 | 25.00 | 1948700 |
2000-03-14 | 24.75 | 24.75 | 22.69 | 22.94 | 1144000 |
2000-03-15 | 23.50 | 23.69 | 22.75 | 22.81 | 529500 |
2000-03-16 | 22.94 | 23.38 | 22.88 | 23.06 | 583100 |
2000-03-17 | 22.81 | 22.88 | 22.25 | 22.44 | 503600 |
2000-03-20 | 22.25 | 22.50 | 22.06 | 22.25 | 475800 |
2000-03-21 | 22.50 | 22.75 | 20.06 | 20.94 | 1960000 |
2000-03-22 | 20.75 | 21.25 | 20.69 | 20.94 | 478200 |
2000-03-23 | 20.94 | 22.13 | 20.81 | 21.94 | 973700 |
2000-03-24 | 21.81 | 22.00 | 21.75 | 21.88 | 651900 |
2000-03-27 | 21.75 | 22.56 | 21.06 | 21.31 | 340600 |
2000-03-28 | 21.00 | 21.69 | 20.38 | 20.63 | 429700 |
2000-03-29 | 20.56 | 20.94 | 19.19 | 19.69 | 926200 |
2000-03-30 | 19.75 | 19.75 | 19.31 | 19.63 | 767300 |
2000-03-31 | 19.63 | 20.44 | 19.63 | 20.38 | 526500 |
2000-04-03 | 20.13 | 20.63 | 20.00 | 20.00 | 523900 |
2000-04-04 | 20.06 | 20.31 | 18.50 | 19.50 | 878500 |
2000-04-05 | 19.13 | 19.81 | 19.00 | 19.81 | 319700 |
2000-04-06 | 19.81 | 20.50 | 19.81 | 20.13 | 649600 |
2000-04-07 | 20.50 | 21.44 | 20.38 | 21.44 | 653000 |
2000-04-10 | 21.38 | 21.44 | 20.88 | 21.06 | 1075800 |
2000-04-11 | 21.06 | 21.13 | 20.50 | 20.63 | 493500 |
2000-04-12 | 20.50 | 20.75 | 19.63 | 19.81 | 1039300 |
2000-04-13 | 19.88 | 20.13 | 19.69 | 19.69 | 290800 |
2000-04-14 | 19.50 | 19.56 | 18.00 | 18.50 | 938800 |
2000-04-17 | 18.31 | 18.44 | 17.75 | 18.44 | 533300 |
2000-04-18 | 18.44 | 19.06 | 18.25 | 19.06 | 364900 |
2000-04-19 | 19.00 | 19.50 | 19.00 | 19.06 | 315700 |
2000-04-20 | 19.13 | 19.44 | 18.75 | 19.19 | 288300 |
2000-04-24 | 19.00 | 19.06 | 18.44 | 18.81 | 876000 |
2000-04-25 | 18.75 | 19.88 | 18.75 | 19.88 | 351900 |
2000-04-26 | 20.06 | 20.06 | 19.75 | 19.88 | 457900 |
2000-04-27 | 19.50 | 19.75 | 19.31 | 19.50 | 334100 |
2000-04-28 | 19.50 | 19.69 | 19.06 | 19.38 | 675800 |
2000-05-01 | 19.25 | 20.25 | 19.25 | 19.38 | 563200 |
2000-05-02 | 19.44 | 20.06 | 19.31 | 20.00 | 693800 |
2000-05-03 | 19.63 | 19.81 | 19.00 | 19.25 | 865400 |
2000-05-04 | 19.19 | 20.00 | 19.19 | 19.56 | 855100 |
2000-05-05 | 19.69 | 20.00 | 19.44 | 20.00 | 609600 |
2000-05-08 | 19.88 | 19.88 | 19.25 | 19.31 | 229500 |
2000-05-09 | 19.38 | 19.56 | 18.75 | 18.88 | 413100 |
2000-05-10 | 18.94 | 18.94 | 18.00 | 18.06 | 455500 |
2000-05-11 | 18.00 | 18.88 | 18.00 | 18.75 | 599100 |
2000-05-12 | 18.63 | 19.06 | 18.56 | 18.69 | 776600 |
2000-05-15 | 18.88 | 19.00 | 18.63 | 18.69 | 268300 |
2000-05-16 | 18.63 | 19.50 | 18.63 | 19.13 | 710500 |
2000-05-17 | 19.00 | 19.19 | 18.75 | 19.13 | 334400 |
2000-05-18 | 19.00 | 19.38 | 18.94 | 19.31 | 282500 |
2000-05-19 | 19.06 | 19.19 | 18.75 | 18.81 | 449000 |
2000-05-22 | 19.06 | 19.06 | 18.44 | 18.81 | 307900 |
2000-05-23 | 18.81 | 18.94 | 18.50 | 18.56 | 332900 |
2000-05-24 | 18.38 | 18.44 | 18.00 | 18.13 | 453600 |
2000-05-25 | 18.06 | 18.31 | 18.06 | 18.25 | 514300 |
2000-05-26 | 18.13 | 18.25 | 17.88 | 17.94 | 237400 |
2000-05-30 | 17.81 | 18.69 | 17.81 | 18.63 | 342100 |
2000-05-31 | 18.50 | 18.63 | 18.31 | 18.56 | 349700 |
2000-06-01 | 18.50 | 19.31 | 18.50 | 19.19 | 269700 |
2000-06-02 | 19.06 | 19.63 | 19.06 | 19.44 | 559300 |
2000-06-05 | 19.19 | 19.38 | 19.13 | 19.25 | 384400 |
2000-06-06 | 19.19 | 19.25 | 19.00 | 19.19 | 178300 |
2000-06-07 | 19.13 | 19.38 | 18.75 | 19.31 | 259200 |
2000-06-08 | 19.25 | 19.44 | 18.88 | 18.94 | 244600 |
2000-06-09 | 19.00 | 19.06 | 18.75 | 18.88 | 153600 |
2000-06-12 | 18.88 | 18.94 | 18.63 | 18.75 | 216700 |
2000-06-13 | 18.63 | 18.75 | 18.56 | 18.69 | 137300 |
2000-06-14 | 18.63 | 19.00 | 18.63 | 18.63 | 181500 |
2000-06-15 | 18.63 | 18.81 | 18.44 | 18.56 | 280700 |
2000-06-16 | 18.75 | 18.81 | 18.00 | 18.06 | 401400 |
2000-06-19 | 18.13 | 18.94 | 18.00 | 18.88 | 336700 |
2000-06-20 | 18.63 | 19.50 | 18.56 | 19.06 | 631200 |
2000-06-21 | 19.19 | 19.69 | 19.00 | 19.56 | 481700 |
2000-06-22 | 19.75 | 19.75 | 18.94 | 19.00 | 447500 |
2000-06-23 | 19.06 | 19.31 | 19.00 | 19.31 | 395200 |
2000-06-26 | 19.25 | 20.69 | 19.25 | 20.44 | 863100 |
2000-06-27 | 20.75 | 22.44 | 20.63 | 21.56 | 1461200 |
2000-06-28 | 21.63 | 22.31 | 21.63 | 21.77 | 687700 |
2000-06-29 | 21.56 | 21.69 | 21.13 | 21.31 | 458000 |
2000-06-30 | 21.38 | 21.75 | 21.06 | 21.06 | 669600 |
2000-07-03 | 21.13 | 21.94 | 21.06 | 21.94 | 260500 |
2000-07-05 | 22.19 | 22.44 | 22.06 | 22.13 | 438200 |
2000-07-06 | 22.13 | 23.38 | 22.00 | 23.38 | 966900 |
2000-07-07 | 23.50 | 24.38 | 23.00 | 23.50 | 2069100 |
2000-07-10 | 23.44 | 24.00 | 22.63 | 24.00 | 892100 |
2000-07-11 | 23.75 | 23.94 | 23.25 | 23.50 | 999400 |
2000-07-12 | 23.38 | 23.38 | 22.38 | 22.56 | 1112600 |
2000-07-13 | 22.63 | 23.25 | 22.56 | 23.13 | 932600 |
2000-07-14 | 23.06 | 23.38 | 22.88 | 23.38 | 497300 |
2000-07-17 | 23.00 | 23.44 | 22.75 | 22.91 | 1170400 |
2000-07-18 | 22.75 | 23.31 | 22.19 | 23.31 | 770900 |
2000-07-19 | 23.75 | 23.75 | 22.94 | 22.94 | 1114900 |
2000-07-20 | 23.06 | 23.25 | 22.88 | 23.25 | 681300 |
2000-07-21 | 23.06 | 23.06 | 22.00 | 22.44 | 423200 |
2000-07-24 | 22.00 | 22.00 | 21.38 | 21.56 | 798700 |
2000-07-25 | 21.50 | 21.69 | 21.44 | 21.63 | 458100 |
2000-07-26 | 21.50 | 21.56 | 20.38 | 20.63 | 655200 |
2000-07-27 | 20.69 | 21.06 | 20.25 | 20.44 | 792600 |
2000-07-28 | 20.56 | 20.56 | 20.13 | 20.44 | 452200 |
2000-07-31 | 20.25 | 20.75 | 19.75 | 20.75 | 1115400 |
2000-08-01 | 20.50 | 21.38 | 20.19 | 21.31 | 593500 |
2000-08-02 | 21.19 | 22.81 | 21.13 | 22.81 | 781300 |
2000-08-03 | 22.44 | 23.38 | 22.06 | 22.25 | 1167800 |
2000-08-04 | 22.44 | 22.50 | 21.88 | 22.50 | 368000 |
2000-08-07 | 22.44 | 22.44 | 21.50 | 21.75 | 388400 |
2000-08-08 | 21.50 | 21.81 | 21.25 | 21.75 | 494900 |
2000-08-09 | 21.56 | 21.56 | 21.06 | 21.19 | 295900 |
2000-08-10 | 21.38 | 21.44 | 20.81 | 20.81 | 379000 |
2000-08-11 | 20.88 | 20.94 | 20.44 | 20.56 | 727500 |
2000-08-14 | 20.75 | 21.13 | 20.31 | 20.70 | 742800 |
2000-08-15 | 20.69 | 21.13 | 20.06 | 20.44 | 620000 |
2000-08-16 | 20.38 | 20.63 | 19.94 | 20.06 | 601000 |
2000-08-17 | 20.25 | 21.25 | 20.06 | 21.13 | 887600 |
2000-08-18 | 21.13 | 21.50 | 21.06 | 21.19 | 759400 |
2000-08-21 | 21.44 | 22.19 | 21.31 | 21.88 | 1038400 |
2000-08-22 | 22.00 | 23.25 | 22.00 | 23.19 | 2045700 |
2000-08-23 | 23.06 | 23.50 | 22.81 | 22.94 | 992600 |
2000-08-24 | 22.94 | 23.25 | 22.56 | 22.81 | 1246300 |
2000-08-25 | 22.75 | 23.38 | 22.75 | 23.00 | 1006300 |
2000-08-28 | 23.00 | 23.69 | 23.00 | 23.13 | 828100 |
2000-08-29 | 23.00 | 23.25 | 22.94 | 23.06 | 413100 |
2000-08-30 | 23.19 | 23.25 | 23.00 | 23.00 | 425300 |
2000-08-31 | 23.06 | 23.50 | 23.00 | 23.13 | 711200 |
2000-09-01 | 23.44 | 24.06 | 23.25 | 23.75 | 526800 |
2000-09-05 | 23.63 | 24.06 | 23.56 | 23.94 | 463200 |
2000-09-06 | 23.75 | 24.38 | 23.56 | 24.00 | 728700 |
2000-09-07 | 24.00 | 24.19 | 23.75 | 24.13 | 893100 |
2000-09-08 | 23.94 | 24.06 | 22.75 | 23.25 | 667900 |
2000-09-11 | 23.31 | 23.69 | 23.25 | 23.63 | 413100 |
2000-09-12 | 23.75 | 24.69 | 23.63 | 24.25 | 1333300 |
2000-09-13 | 24.13 | 24.63 | 23.94 | 23.94 | 783800 |
2000-09-14 | 24.00 | 25.06 | 24.00 | 25.06 | 973400 |
2000-09-15 | 26.25 | 26.31 | 25.50 | 25.81 | 1614200 |
2000-09-18 | 25.81 | 26.38 | 25.75 | 26.13 | 1480200 |
2000-09-19 | 25.94 | 26.44 | 24.88 | 25.06 | 666900 |
2000-09-20 | 25.00 | 25.25 | 24.94 | 25.25 | 533800 |
2000-09-21 | 25.25 | 25.31 | 25.06 | 25.25 | 641900 |
2000-09-22 | 25.19 | 25.19 | 24.69 | 24.94 | 325800 |
2000-09-25 | 25.00 | 25.88 | 24.88 | 25.44 | 598200 |
2000-09-26 | 25.81 | 26.38 | 25.81 | 26.38 | 865800 |
2000-09-27 | 26.31 | 26.38 | 25.56 | 25.81 | 1084800 |
2000-09-28 | 25.94 | 27.25 | 25.81 | 26.94 | 1906100 |
2000-09-29 | 26.81 | 27.25 | 25.94 | 26.00 | 803800 |
2000-10-02 | 26.00 | 27.94 | 25.81 | 27.75 | 1503600 |
2000-10-03 | 27.75 | 28.13 | 27.25 | 27.31 | 1353200 |
2000-10-04 | 27.19 | 27.44 | 26.81 | 26.88 | 1196100 |
2000-10-05 | 26.88 | 27.44 | 26.63 | 27.13 | 1261100 |
2000-10-06 | 27.38 | 27.38 | 26.38 | 26.44 | 513400 |
2000-10-09 | 26.44 | 26.69 | 25.88 | 26.56 | 521600 |
2000-10-10 | 26.44 | 27.00 | 26.06 | 26.38 | 804200 |
2000-10-11 | 26.00 | 26.06 | 24.88 | 25.75 | 852300 |
2000-10-12 | 26.00 | 26.75 | 25.63 | 26.75 | 1647900 |
2000-10-13 | 26.50 | 26.69 | 26.25 | 26.56 | 1207100 |
2000-10-16 | 26.63 | 27.06 | 26.44 | 26.75 | 928600 |
2000-10-17 | 26.94 | 27.00 | 26.06 | 26.25 | 1474100 |
2000-10-18 | 25.94 | 25.94 | 25.06 | 25.31 | 819100 |
2000-10-19 | 25.38 | 26.25 | 25.38 | 26.19 | 604200 |
2000-10-20 | 26.00 | 26.44 | 25.94 | 26.19 | 693300 |
2000-10-23 | 25.94 | 26.25 | 25.88 | 26.06 | 406100 |
2000-10-24 | 26.19 | 26.44 | 25.69 | 26.13 | 483200 |
2000-10-25 | 26.00 | 26.06 | 25.00 | 25.13 | 621900 |
2000-10-26 | 25.00 | 25.13 | 23.63 | 24.38 | 898400 |
2000-10-27 | 24.13 | 24.94 | 24.00 | 24.25 | 875700 |
2000-10-30 | 24.00 | 25.56 | 23.94 | 25.31 | 594400 |
2000-10-31 | 25.56 | 29.25 | 25.56 | 29.00 | 3179900 |
2000-11-01 | 29.00 | 29.00 | 28.25 | 28.56 | 2261300 |
2000-11-02 | 28.38 | 29.00 | 28.38 | 28.81 | 1692800 |
2000-11-03 | 28.94 | 29.50 | 28.81 | 29.00 | 1343500 |
2000-11-06 | 28.50 | 29.19 | 28.38 | 29.13 | 916200 |
2000-11-07 | 29.06 | 29.75 | 28.75 | 29.38 | 1272700 |
2000-11-08 | 29.44 | 29.88 | 29.13 | 29.75 | 1256800 |
2000-11-09 | 29.63 | 29.94 | 29.44 | 29.94 | 953300 |
2000-11-10 | 29.50 | 29.56 | 29.00 | 29.25 | 847900 |
2000-11-13 | 28.94 | 29.00 | 27.63 | 28.00 | 898900 |
2000-11-14 | 28.13 | 28.94 | 28.06 | 28.81 | 413700 |
2000-11-15 | 28.94 | 29.50 | 28.50 | 29.19 | 418800 |
2000-11-16 | 28.94 | 29.19 | 28.94 | 29.06 | 840700 |
2000-11-17 | 29.00 | 29.06 | 28.13 | 28.69 | 627800 |
2000-11-20 | 28.44 | 28.56 | 27.63 | 28.00 | 846800 |
2000-11-21 | 28.13 | 28.25 | 27.63 | 27.75 | 721400 |
2000-11-22 | 27.50 | 27.94 | 27.38 | 27.50 | 549600 |
2000-11-24 | 27.44 | 27.75 | 27.25 | 27.56 | 187100 |
2000-11-27 | 27.75 | 29.19 | 27.63 | 28.88 | 575400 |
2000-11-28 | 28.94 | 29.06 | 27.94 | 28.38 | 547700 |
2000-11-29 | 28.31 | 29.75 | 28.25 | 29.38 | 1024800 |
2000-11-30 | 29.44 | 29.44 | 28.81 | 29.00 | 1704600 |
2000-12-01 | 28.81 | 30.13 | 28.81 | 29.88 | 1312300 |
2000-12-04 | 29.80 | 30.07 | 29.66 | 30.07 | 600500 |
2000-12-05 | 30.07 | 30.52 | 29.94 | 30.50 | 916800 |
2000-12-06 | 30.75 | 30.80 | 29.51 | 29.73 | 735800 |
2000-12-07 | 29.80 | 30.24 | 29.47 | 29.86 | 633900 |
2000-12-08 | 30.05 | 31.11 | 29.90 | 30.95 | 1070100 |
2000-12-11 | 30.90 | 31.17 | 30.70 | 31.10 | 886800 |
2000-12-12 | 30.90 | 31.24 | 30.65 | 30.69 | 796200 |
2000-12-13 | 30.50 | 30.59 | 29.75 | 29.82 | 768800 |
2000-12-14 | 29.81 | 29.81 | 28.60 | 28.76 | 674200 |
2000-12-15 | 28.85 | 28.99 | 28.77 | 28.88 | 1343900 |
2000-12-18 | 28.95 | 30.02 | 28.95 | 29.74 | 1349200 |
2000-12-19 | 29.85 | 30.80 | 29.65 | 29.95 | 1644700 |
2000-12-20 | 29.50 | 29.50 | 28.51 | 28.88 | 829700 |
2000-12-21 | 28.95 | 29.25 | 27.99 | 29.25 | 861900 |
2000-12-22 | 29.15 | 29.55 | 28.78 | 29.20 | 464500 |
2000-12-26 | 29.45 | 29.75 | 29.30 | 29.50 | 580100 |
2000-12-27 | 29.40 | 29.99 | 29.20 | 29.73 | 692800 |
2000-12-28 | 29.74 | 29.74 | 29.25 | 29.40 | 663000 |
2000-12-29 | 29.40 | 30.09 | 29.40 | 29.75 | 1807200 |
2001-01-02 | 29.60 | 29.73 | 28.80 | 29.00 | 1651400 |
2001-01-03 | 28.99 | 29.00 | 27.89 | 28.69 | 1145900 |
2001-01-04 | 28.45 | 29.49 | 28.39 | 29.03 | 1853600 |
2001-01-05 | 28.90 | 28.90 | 27.55 | 27.64 | 781100 |
2001-01-08 | 27.56 | 27.99 | 26.73 | 27.15 | 521300 |
2001-01-09 | 27.15 | 27.15 | 26.10 | 26.40 | 844500 |
2001-01-10 | 26.41 | 27.06 | 26.26 | 26.80 | 877200 |
2001-01-11 | 26.85 | 28.25 | 26.77 | 28.17 | 1237000 |
2001-01-12 | 28.17 | 28.25 | 27.75 | 28.02 | 1207500 |
2001-01-16 | 28.00 | 28.05 | 27.60 | 28.00 | 1248100 |
2001-01-17 | 27.99 | 28.20 | 27.82 | 28.00 | 869900 |
2001-01-18 | 28.00 | 28.00 | 27.65 | 27.90 | 600100 |
2001-01-19 | 27.89 | 27.90 | 26.45 | 26.69 | 958700 |
2001-01-22 | 27.00 | 27.89 | 26.96 | 27.70 | 1289600 |
2001-01-23 | 27.70 | 27.84 | 27.01 | 27.14 | 594200 |
2001-01-24 | 27.25 | 27.80 | 27.20 | 27.55 | 1224900 |
2001-01-25 | 27.70 | 27.74 | 27.08 | 27.57 | 663400 |
2001-01-26 | 27.48 | 27.95 | 27.15 | 27.68 | 694300 |
2001-01-29 | 27.85 | 28.10 | 27.71 | 27.99 | 1235500 |
2001-01-30 | 28.00 | 29.75 | 28.00 | 29.21 | 1811700 |
2001-01-31 | 29.23 | 29.65 | 29.16 | 29.65 | 1292900 |
2001-02-01 | 29.50 | 29.60 | 29.20 | 29.55 | 778000 |
2001-02-02 | 29.50 | 30.29 | 29.41 | 30.00 | 1105000 |
2001-02-05 | 30.04 | 30.12 | 29.60 | 29.86 | 699000 |
2001-02-06 | 29.75 | 30.30 | 29.50 | 30.15 | 589300 |
2001-02-07 | 30.15 | 30.28 | 29.75 | 30.09 | 392600 |
2001-02-08 | 30.04 | 30.62 | 30.01 | 30.51 | 736800 |
2001-02-09 | 30.26 | 30.26 | 28.90 | 29.85 | 862300 |
2001-02-12 | 29.80 | 30.30 | 29.69 | 29.72 | 811200 |
2001-02-13 | 29.75 | 30.00 | 29.60 | 29.99 | 794700 |
2001-02-14 | 29.95 | 29.95 | 29.19 | 29.19 | 746800 |
2001-02-15 | 29.00 | 29.75 | 29.00 | 29.60 | 944800 |
2001-02-16 | 29.35 | 29.36 | 28.86 | 29.26 | 501300 |
2001-02-20 | 29.45 | 29.80 | 29.28 | 29.61 | 1327900 |
2001-02-21 | 29.65 | 29.65 | 28.47 | 28.58 | 1212000 |
2001-02-22 | 28.40 | 28.45 | 26.59 | 27.00 | 1640100 |
2001-02-23 | 26.40 | 27.05 | 26.01 | 27.00 | 1583500 |
2001-02-26 | 27.25 | 29.11 | 27.24 | 28.68 | 1074600 |
2001-02-27 | 28.60 | 28.75 | 28.20 | 28.57 | 785300 |
2001-02-28 | 28.70 | 28.80 | 27.66 | 27.90 | 650400 |
2001-03-01 | 27.89 | 27.91 | 26.99 | 27.20 | 460000 |
2001-03-02 | 27.25 | 27.80 | 26.96 | 27.12 | 722300 |
2001-03-05 | 27.11 | 28.10 | 26.92 | 28.10 | 1586000 |
2001-03-06 | 28.35 | 28.40 | 27.80 | 27.88 | 397700 |
2001-03-07 | 27.95 | 28.06 | 27.41 | 28.04 | 669000 |
2001-03-08 | 28.29 | 28.37 | 27.79 | 28.00 | 613500 |
2001-03-09 | 27.85 | 27.85 | 26.87 | 27.10 | 523600 |
2001-03-12 | 27.15 | 27.20 | 26.10 | 26.12 | 958800 |
2001-03-13 | 26.35 | 26.35 | 25.10 | 25.35 | 714700 |
2001-03-14 | 25.00 | 25.00 | 23.35 | 24.01 | 1503700 |
2001-03-15 | 24.20 | 24.75 | 24.00 | 24.19 | 900400 |
2001-03-16 | 23.35 | 23.75 | 22.20 | 22.65 | 1350700 |
2001-03-19 | 22.75 | 22.80 | 21.20 | 21.94 | 2061500 |
2001-03-20 | 22.10 | 22.20 | 21.29 | 21.33 | 897000 |
2001-03-21 | 21.50 | 22.35 | 20.57 | 20.80 | 1218300 |
2001-03-22 | 20.00 | 20.10 | 19.25 | 19.85 | 2176300 |
2001-03-23 | 19.90 | 21.50 | 19.90 | 21.43 | 2135900 |
2001-03-26 | 21.43 | 22.74 | 21.43 | 22.50 | 1033300 |
2001-03-27 | 22.30 | 22.51 | 21.46 | 22.00 | 1399000 |
2001-03-28 | 22.00 | 22.20 | 21.62 | 22.10 | 661200 |
2001-03-29 | 22.00 | 22.50 | 22.00 | 22.40 | 710400 |
2001-03-30 | 22.35 | 22.60 | 21.89 | 22.48 | 858300 |
2001-04-02 | 22.45 | 22.50 | 21.77 | 22.00 | 797400 |
2001-04-03 | 21.75 | 21.75 | 20.45 | 20.97 | 1034500 |
2001-04-04 | 20.80 | 22.10 | 20.75 | 21.93 | 792900 |
2001-04-05 | 21.93 | 22.99 | 21.91 | 22.85 | 795500 |
2001-04-06 | 22.85 | 22.95 | 22.21 | 22.29 | 1174500 |
2001-04-09 | 22.29 | 22.68 | 22.09 | 22.55 | 1106200 |
2001-04-10 | 22.54 | 22.57 | 20.80 | 21.30 | 2335900 |
2001-04-11 | 21.35 | 21.60 | 21.00 | 21.00 | 1771200 |
2001-04-12 | 20.95 | 21.30 | 20.87 | 21.28 | 1853100 |
2001-04-16 | 21.28 | 21.44 | 20.89 | 21.05 | 713000 |
2001-04-17 | 21.05 | 21.71 | 21.05 | 21.70 | 858800 |
2001-04-18 | 22.00 | 24.00 | 22.00 | 22.95 | 1013200 |
2001-04-19 | 22.95 | 23.19 | 22.73 | 23.13 | 926300 |
2001-04-20 | 23.28 | 23.48 | 22.56 | 22.75 | 667600 |
2001-04-23 | 22.90 | 22.90 | 22.25 | 22.46 | 392500 |
2001-04-24 | 22.45 | 23.02 | 22.39 | 22.58 | 916700 |
2001-04-25 | 22.58 | 23.02 | 22.42 | 22.74 | 565000 |
2001-04-26 | 22.90 | 23.70 | 22.79 | 23.23 | 878800 |
2001-04-27 | 24.75 | 24.75 | 23.50 | 24.42 | 2788700 |
2001-04-30 | 26.25 | 27.00 | 25.76 | 26.36 | 2291100 |
2001-05-01 | 26.75 | 26.79 | 26.46 | 26.57 | 1743000 |
2001-05-02 | 26.80 | 27.10 | 26.55 | 26.99 | 679900 |
2001-05-03 | 27.00 | 27.00 | 25.40 | 25.60 | 807500 |
2001-05-04 | 25.84 | 26.35 | 25.60 | 26.24 | 547400 |
2001-05-07 | 26.25 | 26.50 | 26.20 | 26.26 | 462500 |
2001-05-08 | 26.30 | 26.70 | 26.05 | 26.65 | 386500 |
2001-05-09 | 26.40 | 26.41 | 26.00 | 26.21 | 446500 |
2001-05-10 | 26.21 | 26.70 | 26.20 | 26.61 | 254000 |
2001-05-11 | 26.71 | 26.72 | 25.91 | 25.92 | 351600 |
2001-05-14 | 26.14 | 26.20 | 25.45 | 25.56 | 472000 |
2001-05-15 | 25.56 | 25.95 | 25.20 | 25.71 | 440400 |
2001-05-16 | 25.51 | 26.35 | 25.25 | 26.07 | 420800 |
2001-05-17 | 26.32 | 27.10 | 26.25 | 27.05 | 550700 |
2001-05-18 | 27.40 | 27.95 | 27.32 | 27.88 | 1075300 |
2001-05-21 | 28.00 | 28.58 | 27.45 | 28.40 | 773700 |
2001-05-22 | 28.65 | 28.65 | 28.26 | 28.46 | 442000 |
2001-05-23 | 28.40 | 28.40 | 27.69 | 27.93 | 692300 |
2001-05-24 | 27.92 | 28.20 | 27.90 | 28.00 | 706400 |
2001-05-25 | 28.15 | 28.23 | 27.90 | 28.09 | 518100 |
2001-05-29 | 28.25 | 28.57 | 27.98 | 28.57 | 712600 |
2001-05-30 | 28.60 | 28.97 | 27.65 | 27.81 | 997800 |
2001-05-31 | 28.20 | 28.20 | 27.25 | 27.91 | 743600 |
2001-06-01 | 27.91 | 28.23 | 27.65 | 28.05 | 493000 |
2001-06-04 | 28.05 | 28.07 | 27.65 | 28.06 | 414700 |
2001-06-05 | 28.00 | 28.44 | 27.90 | 28.33 | 814800 |
2001-06-06 | 28.10 | 28.70 | 27.80 | 27.99 | 939100 |
2001-06-07 | 27.90 | 28.10 | 27.09 | 27.43 | 980200 |
2001-06-08 | 26.95 | 27.15 | 26.86 | 26.89 | 496000 |
2001-06-11 | 26.79 | 26.79 | 26.30 | 26.58 | 461300 |
2001-06-12 | 26.57 | 26.57 | 25.40 | 25.88 | 946200 |
2001-06-13 | 26.10 | 26.40 | 26.00 | 26.14 | 503800 |
2001-06-14 | 26.30 | 26.55 | 25.50 | 25.61 | 708600 |
2001-06-15 | 25.05 | 25.70 | 24.69 | 25.00 | 1023800 |
2001-06-18 | 25.00 | 25.26 | 24.49 | 24.88 | 657600 |
2001-06-19 | 23.75 | 24.21 | 23.75 | 24.12 | 1583500 |
2001-06-20 | 24.10 | 24.33 | 23.88 | 23.94 | 1229300 |
2001-06-21 | 23.95 | 23.98 | 23.27 | 23.50 | 1297600 |
2001-06-22 | 23.50 | 23.50 | 22.80 | 23.00 | 2027800 |
2001-06-25 | 23.30 | 23.30 | 22.10 | 22.15 | 1517200 |
2001-06-26 | 21.50 | 22.20 | 21.35 | 21.90 | 2941000 |
2001-06-27 | 22.00 | 22.00 | 21.70 | 21.78 | 780100 |
2001-06-28 | 21.78 | 22.75 | 21.00 | 21.77 | 2058400 |
2001-06-29 | 21.07 | 22.48 | 21.07 | 22.02 | 3769200 |
2001-07-02 | 21.90 | 23.00 | 21.84 | 22.35 | 1862800 |
2001-07-03 | 22.35 | 22.65 | 21.53 | 22.01 | 1314500 |
2001-07-05 | 22.10 | 22.45 | 21.99 | 22.35 | 650100 |
2001-07-06 | 22.25 | 22.33 | 21.30 | 21.76 | 1505000 |
2001-07-09 | 21.55 | 21.75 | 21.05 | 21.31 | 945000 |
2001-07-10 | 21.55 | 21.95 | 21.00 | 21.00 | 1003400 |
2001-07-11 | 21.20 | 21.22 | 20.25 | 20.68 | 792900 |
2001-07-12 | 21.20 | 21.68 | 20.99 | 21.50 | 1158800 |
2001-07-13 | 21.60 | 22.01 | 21.44 | 21.71 | 626900 |
2001-07-16 | 21.60 | 21.64 | 20.49 | 20.49 | 1154300 |
2001-07-17 | 20.75 | 20.85 | 19.90 | 20.24 | 1582100 |
2001-07-18 | 20.23 | 21.57 | 19.95 | 21.51 | 1357100 |
2001-07-19 | 21.51 | 21.81 | 20.89 | 21.21 | 685100 |
2001-07-20 | 21.31 | 21.48 | 20.60 | 20.76 | 832500 |
2001-07-23 | 21.45 | 21.56 | 21.15 | 21.36 | 622600 |
2001-07-24 | 21.60 | 21.90 | 21.38 | 21.81 | 1244400 |
2001-07-25 | 21.65 | 21.66 | 19.79 | 20.50 | 2435700 |
2001-07-26 | 19.80 | 21.30 | 19.80 | 21.25 | 2293800 |
2001-07-27 | 21.15 | 22.46 | 21.15 | 22.07 | 1152500 |
2001-07-30 | 22.07 | 22.82 | 22.07 | 22.52 | 1672900 |
2001-07-31 | 22.60 | 22.80 | 22.38 | 22.80 | 1214900 |
2001-08-01 | 22.80 | 22.80 | 22.65 | 22.72 | 768000 |
2001-08-02 | 22.75 | 23.00 | 22.74 | 22.83 | 985600 |
2001-08-03 | 22.80 | 22.80 | 22.40 | 22.45 | 799200 |
2001-08-06 | 22.40 | 22.50 | 22.10 | 22.20 | 279600 |
2001-08-07 | 21.95 | 21.95 | 21.45 | 21.88 | 342600 |
2001-08-08 | 21.75 | 21.85 | 20.84 | 20.99 | 641300 |
2001-08-09 | 20.17 | 20.90 | 20.17 | 20.65 | 952900 |
2001-08-10 | 20.65 | 21.30 | 20.55 | 21.30 | 670600 |
2001-08-13 | 21.30 | 21.40 | 21.05 | 21.30 | 1080200 |
2001-08-14 | 21.30 | 21.30 | 20.88 | 20.98 | 630000 |
2001-08-15 | 21.00 | 21.00 | 20.50 | 20.59 | 755200 |
2001-08-16 | 20.60 | 20.70 | 20.50 | 20.60 | 840500 |
2001-08-17 | 20.60 | 20.65 | 20.47 | 20.58 | 716600 |
2001-08-20 | 20.50 | 20.63 | 20.44 | 20.60 | 380500 |
2001-08-21 | 20.50 | 20.60 | 20.05 | 20.33 | 488500 |
2001-08-22 | 20.33 | 20.42 | 20.03 | 20.35 | 633200 |
2001-08-23 | 20.25 | 20.65 | 20.10 | 20.58 | 617000 |
2001-08-24 | 20.50 | 21.46 | 20.08 | 21.32 | 773300 |
2001-08-27 | 21.20 | 21.37 | 20.93 | 21.30 | 584500 |
2001-08-28 | 21.40 | 21.75 | 21.30 | 21.39 | 1139200 |
2001-08-29 | 21.50 | 21.50 | 20.92 | 21.50 | 702000 |
2001-08-30 | 21.45 | 21.70 | 21.30 | 21.52 | 937700 |
2001-08-31 | 21.52 | 21.82 | 21.37 | 21.67 | 489800 |
2001-09-04 | 21.55 | 21.95 | 21.40 | 21.61 | 500100 |
2001-09-05 | 21.50 | 21.80 | 21.31 | 21.72 | 607300 |
2001-09-06 | 21.61 | 21.61 | 21.04 | 21.14 | 829100 |
2001-09-07 | 21.00 | 21.55 | 20.75 | 21.07 | 892000 |
2001-09-10 | 20.90 | 21.28 | 20.80 | 21.18 | 721600 |
2001-09-17 | 20.99 | 20.99 | 20.00 | 20.20 | 1641300 |
2001-09-18 | 20.38 | 20.75 | 19.96 | 20.08 | 1409800 |
2001-09-19 | 20.08 | 20.30 | 18.90 | 19.35 | 1202000 |
2001-09-20 | 18.95 | 19.32 | 18.00 | 18.05 | 1413300 |
2001-09-21 | 16.70 | 17.95 | 16.55 | 17.38 | 1940600 |
2001-09-24 | 17.85 | 18.18 | 17.77 | 17.88 | 1275800 |
2001-09-25 | 17.90 | 18.20 | 17.58 | 18.02 | 646600 |
2001-09-26 | 18.00 | 18.07 | 17.39 | 17.39 | 440500 |
2001-09-27 | 17.20 | 17.70 | 17.02 | 17.60 | 1080700 |
2001-09-28 | 17.84 | 18.20 | 17.80 | 18.05 | 1301100 |
2001-10-01 | 18.20 | 18.20 | 17.30 | 17.86 | 878100 |
2001-10-02 | 17.61 | 18.12 | 17.55 | 18.05 | 1429300 |
2001-10-03 | 18.05 | 19.00 | 17.91 | 18.75 | 797600 |
2001-10-04 | 18.95 | 19.65 | 18.85 | 19.50 | 1137500 |
2001-10-05 | 19.70 | 19.95 | 19.09 | 19.85 | 565100 |
2001-10-08 | 19.85 | 19.85 | 19.21 | 19.40 | 414700 |
2001-10-09 | 19.40 | 19.41 | 19.05 | 19.15 | 257300 |
2001-10-10 | 19.19 | 21.00 | 19.10 | 20.69 | 1526900 |
2001-10-11 | 20.90 | 21.35 | 20.90 | 21.12 | 727500 |
2001-10-12 | 20.90 | 21.09 | 20.20 | 20.81 | 460200 |
2001-10-15 | 20.75 | 20.88 | 20.50 | 20.85 | 445500 |
2001-10-16 | 21.10 | 21.40 | 20.88 | 21.31 | 694000 |
2001-10-17 | 21.50 | 21.60 | 20.70 | 20.95 | 753100 |
2001-10-18 | 20.90 | 20.97 | 19.87 | 20.04 | 741400 |
2001-10-19 | 19.88 | 20.22 | 19.50 | 20.13 | 732800 |
2001-10-22 | 20.30 | 21.22 | 20.30 | 21.10 | 814800 |
2001-10-23 | 22.00 | 22.00 | 20.70 | 21.00 | 1009500 |
2001-10-24 | 21.30 | 21.62 | 20.75 | 20.89 | 758100 |
2001-10-25 | 20.00 | 21.00 | 19.67 | 20.70 | 1882900 |
2001-10-26 | 21.20 | 22.32 | 20.90 | 22.25 | 1327600 |
2001-10-29 | 22.50 | 22.50 | 21.40 | 21.44 | 527500 |
2001-10-30 | 21.54 | 21.54 | 20.65 | 20.91 | 330300 |
2001-10-31 | 21.30 | 21.44 | 21.10 | 21.14 | 363500 |
2001-11-01 | 21.15 | 22.00 | 21.00 | 21.94 | 343000 |
2001-11-02 | 21.80 | 22.00 | 21.70 | 21.79 | 711600 |
2001-11-05 | 22.00 | 22.52 | 22.00 | 22.31 | 373800 |
2001-11-06 | 22.10 | 22.50 | 22.01 | 22.43 | 404800 |
2001-11-07 | 22.25 | 22.60 | 22.17 | 22.36 | 357200 |
2001-11-08 | 22.40 | 23.00 | 22.35 | 22.47 | 643600 |
2001-11-09 | 22.57 | 22.72 | 22.19 | 22.72 | 257400 |
2001-11-12 | 22.72 | 23.00 | 22.32 | 22.97 | 634200 |
2001-11-13 | 23.40 | 23.79 | 23.35 | 23.69 | 751600 |
2001-11-14 | 23.85 | 24.20 | 23.45 | 23.77 | 593200 |
2001-11-15 | 23.75 | 24.06 | 23.53 | 24.06 | 645100 |
2001-11-16 | 21.54 | 22.50 | 21.50 | 22.16 | 1121800 |
2001-11-19 | 22.16 | 22.50 | 21.86 | 22.37 | 1010300 |
2001-11-20 | 22.25 | 22.67 | 22.05 | 22.14 | 561900 |
2001-11-21 | 22.14 | 22.35 | 22.00 | 22.07 | 371600 |
2001-11-23 | 22.14 | 22.32 | 22.12 | 22.22 | 244900 |
2001-11-26 | 22.30 | 22.65 | 22.14 | 22.38 | 949700 |
2001-11-27 | 22.38 | 22.54 | 22.00 | 22.31 | 808200 |
2001-11-28 | 22.30 | 22.34 | 22.00 | 22.15 | 1008700 |
2001-11-29 | 22.00 | 22.39 | 21.80 | 22.35 | 535100 |
2001-11-30 | 22.34 | 22.34 | 21.59 | 21.70 | 657500 |
2001-12-03 | 21.20 | 21.62 | 20.99 | 21.49 | 949100 |
2001-12-04 | 21.60 | 22.55 | 21.60 | 22.35 | 1088900 |
2001-12-05 | 22.39 | 23.40 | 22.36 | 23.37 | 623700 |
2001-12-06 | 23.20 | 23.20 | 22.55 | 22.79 | 946800 |
2001-12-07 | 22.79 | 22.87 | 22.50 | 22.87 | 288900 |
2001-12-10 | 22.67 | 22.80 | 22.30 | 22.37 | 312400 |
2001-12-11 | 22.45 | 22.90 | 22.14 | 22.32 | 772300 |
2001-12-12 | 22.50 | 22.75 | 21.92 | 22.09 | 650100 |
2001-12-13 | 22.09 | 22.30 | 21.90 | 22.20 | 514100 |
2001-12-14 | 22.10 | 22.25 | 22.01 | 22.09 | 390600 |
2001-12-17 | 22.10 | 22.50 | 22.07 | 22.10 | 1004500 |
2001-12-18 | 22.25 | 22.50 | 22.22 | 22.50 | 1059200 |
2001-12-19 | 22.55 | 23.01 | 22.47 | 22.70 | 944800 |
2001-12-20 | 22.50 | 22.90 | 22.46 | 22.70 | 862800 |
2001-12-21 | 23.00 | 23.15 | 22.80 | 23.01 | 699600 |
2001-12-24 | 23.00 | 23.18 | 22.93 | 23.14 | 213000 |
2001-12-26 | 23.00 | 23.57 | 22.96 | 23.34 | 363100 |
2001-12-27 | 23.35 | 23.60 | 23.31 | 23.52 | 576200 |
2001-12-28 | 23.53 | 23.78 | 23.50 | 23.67 | 676500 |
2001-12-31 | 23.45 | 24.05 | 23.45 | 23.86 | 694500 |
2002-01-02 | 23.85 | 23.91 | 23.10 | 23.50 | 1332200 |
2002-01-03 | 23.20 | 24.10 | 23.20 | 24.01 | 822300 |
2002-01-04 | 24.01 | 24.35 | 23.89 | 24.04 | 927300 |
2002-01-07 | 24.10 | 24.48 | 24.10 | 24.26 | 590100 |
2002-01-08 | 24.34 | 24.45 | 24.05 | 24.37 | 632900 |
2002-01-09 | 24.35 | 24.60 | 23.24 | 23.29 | 1718500 |
2002-01-10 | 23.29 | 23.35 | 22.80 | 23.00 | 1134200 |
2002-01-11 | 23.00 | 23.30 | 22.95 | 22.97 | 703200 |
2002-01-14 | 22.93 | 23.60 | 22.93 | 23.15 | 437000 |
2002-01-15 | 23.15 | 23.45 | 22.95 | 23.07 | 365500 |
2002-01-16 | 23.00 | 23.05 | 22.39 | 22.51 | 516200 |
2002-01-17 | 22.60 | 22.98 | 22.50 | 22.80 | 662600 |
2002-01-18 | 22.35 | 22.60 | 22.35 | 22.51 | 619800 |
2002-01-22 | 22.60 | 22.84 | 22.60 | 22.66 | 650700 |
2002-01-23 | 22.64 | 23.10 | 22.57 | 23.01 | 319800 |
2002-01-24 | 23.01 | 23.30 | 22.62 | 22.63 | 436300 |
2002-01-25 | 22.63 | 22.86 | 22.60 | 22.60 | 617300 |
2002-01-28 | 22.60 | 22.77 | 22.55 | 22.56 | 464700 |
2002-01-29 | 22.57 | 22.60 | 21.78 | 21.89 | 596600 |
2002-01-30 | 22.00 | 22.06 | 21.26 | 21.55 | 1091000 |
2002-01-31 | 21.32 | 22.13 | 21.32 | 21.96 | 1049600 |
2002-02-01 | 21.98 | 22.10 | 21.59 | 21.82 | 560300 |
2002-02-04 | 21.40 | 21.70 | 20.98 | 21.20 | 558400 |
2002-02-05 | 21.43 | 21.45 | 20.69 | 21.00 | 702500 |
2002-02-06 | 20.99 | 20.99 | 20.26 | 20.33 | 634600 |
2002-02-07 | 20.45 | 20.60 | 20.09 | 20.21 | 931200 |
2002-02-08 | 20.21 | 20.40 | 19.80 | 20.04 | 1529800 |
2002-02-11 | 20.25 | 21.70 | 20.25 | 21.07 | 1063800 |
2002-02-12 | 21.06 | 21.21 | 20.79 | 21.10 | 810800 |
2002-02-13 | 21.14 | 21.48 | 21.08 | 21.14 | 762900 |
2002-02-14 | 21.15 | 21.24 | 20.35 | 20.68 | 1126400 |
2002-02-15 | 20.90 | 20.97 | 20.45 | 20.55 | 592300 |
2002-02-19 | 21.05 | 21.26 | 19.60 | 19.66 | 1234200 |
2002-02-20 | 19.72 | 19.75 | 19.27 | 19.54 | 1140400 |
2002-02-21 | 19.68 | 19.70 | 19.22 | 19.30 | 805600 |
2002-02-22 | 19.53 | 19.55 | 19.27 | 19.45 | 508800 |
2002-02-25 | 19.43 | 19.51 | 19.12 | 19.44 | 821800 |
2002-02-26 | 19.44 | 19.59 | 19.33 | 19.50 | 713100 |
2002-02-27 | 19.60 | 20.55 | 19.55 | 20.38 | 1233800 |
2002-02-28 | 20.38 | 20.60 | 20.18 | 20.35 | 893900 |
2002-03-01 | 20.35 | 20.35 | 19.21 | 19.66 | 1112100 |
2002-03-04 | 19.86 | 20.25 | 19.75 | 20.11 | 1060100 |
2002-03-05 | 20.12 | 20.24 | 20.11 | 20.15 | 890200 |
2002-03-06 | 20.07 | 21.10 | 19.87 | 20.88 | 661400 |
2002-03-07 | 20.80 | 20.93 | 20.30 | 20.46 | 1026100 |
2002-03-08 | 20.70 | 21.33 | 20.60 | 20.95 | 539700 |
2002-03-11 | 20.90 | 20.98 | 20.50 | 20.65 | 370500 |
2002-03-12 | 20.65 | 20.65 | 19.73 | 20.16 | 836200 |
2002-03-13 | 20.20 | 20.35 | 19.70 | 20.22 | 459300 |
2002-03-14 | 20.20 | 20.52 | 20.10 | 20.20 | 653200 |
2002-03-15 | 20.20 | 20.28 | 19.90 | 20.11 | 996400 |
2002-03-18 | 20.11 | 20.29 | 20.03 | 20.22 | 492900 |
2002-03-19 | 20.32 | 20.57 | 20.27 | 20.40 | 322800 |
2002-03-20 | 20.40 | 20.57 | 20.01 | 20.39 | 551500 |
2002-03-21 | 20.40 | 20.79 | 20.40 | 20.71 | 618100 |
2002-03-22 | 20.80 | 20.98 | 20.43 | 20.73 | 456700 |
2002-03-25 | 20.95 | 21.18 | 20.68 | 20.76 | 658200 |
2002-03-26 | 20.76 | 21.00 | 20.65 | 20.73 | 455800 |
2002-03-27 | 20.75 | 20.88 | 20.60 | 20.75 | 556600 |
2002-03-28 | 20.60 | 20.81 | 20.60 | 20.73 | 1312900 |
2002-04-01 | 20.73 | 20.73 | 20.35 | 20.49 | 386600 |
2002-04-02 | 20.48 | 20.48 | 20.08 | 20.15 | 751200 |
2002-04-03 | 20.20 | 20.27 | 20.15 | 20.27 | 435800 |
2002-04-04 | 20.37 | 20.78 | 20.34 | 20.60 | 695600 |
2002-04-05 | 20.45 | 20.75 | 20.42 | 20.47 | 254000 |
2002-04-08 | 20.37 | 20.50 | 20.25 | 20.45 | 173200 |
2002-04-09 | 20.40 | 20.59 | 20.22 | 20.36 | 435200 |
2002-04-10 | 20.36 | 20.59 | 20.35 | 20.47 | 436700 |
2002-04-11 | 20.45 | 20.47 | 19.85 | 19.96 | 584000 |
2002-04-12 | 19.98 | 19.99 | 19.40 | 19.51 | 664200 |
2002-04-15 | 19.51 | 19.70 | 19.29 | 19.55 | 897600 |
2002-04-16 | 19.70 | 19.90 | 19.60 | 19.84 | 635800 |
2002-04-17 | 19.85 | 19.85 | 19.18 | 19.25 | 1199900 |
2002-04-18 | 19.38 | 19.89 | 19.00 | 19.77 | 643600 |
2002-04-19 | 19.85 | 20.08 | 19.40 | 20.01 | 441300 |
2002-04-22 | 19.90 | 20.11 | 19.60 | 19.74 | 705200 |
2002-04-23 | 19.50 | 20.23 | 19.50 | 19.76 | 543900 |
2002-04-24 | 19.84 | 20.09 | 19.70 | 19.74 | 303500 |
2002-04-25 | 19.74 | 20.04 | 18.80 | 19.15 | 1020800 |
2002-04-26 | 19.35 | 19.40 | 18.70 | 18.73 | 997900 |
2002-04-29 | 18.78 | 19.30 | 18.77 | 19.01 | 1517600 |
2002-04-30 | 19.00 | 19.18 | 18.90 | 18.90 | 1241600 |
2002-05-01 | 18.90 | 19.15 | 18.90 | 19.00 | 1209100 |
2002-05-02 | 19.00 | 19.11 | 18.81 | 18.94 | 754300 |
2002-05-03 | 19.00 | 19.05 | 18.30 | 18.50 | 1084700 |
2002-05-06 | 18.50 | 18.98 | 18.37 | 18.43 | 703000 |
2002-05-07 | 18.40 | 18.80 | 18.25 | 18.51 | 553400 |
2002-05-08 | 18.65 | 19.30 | 18.64 | 19.19 | 968000 |
2002-05-09 | 19.19 | 19.53 | 19.06 | 19.16 | 534600 |
2002-05-10 | 19.15 | 19.27 | 18.79 | 18.82 | 904400 |
2002-05-13 | 18.82 | 18.90 | 18.42 | 18.55 | 954500 |
2002-05-14 | 18.80 | 19.06 | 18.76 | 18.87 | 853000 |
2002-05-15 | 18.79 | 19.08 | 18.70 | 18.92 | 1038200 |
2002-05-16 | 19.05 | 19.51 | 19.00 | 19.46 | 397900 |
2002-05-17 | 19.52 | 19.96 | 19.27 | 19.47 | 340800 |
2002-05-20 | 19.45 | 19.80 | 19.26 | 19.56 | 377300 |
2002-05-21 | 19.80 | 19.80 | 18.90 | 19.09 | 383700 |
2002-05-22 | 19.05 | 19.34 | 18.55 | 18.83 | 481200 |
2002-05-23 | 18.84 | 19.08 | 18.55 | 18.95 | 501300 |
2002-05-24 | 18.85 | 18.90 | 18.56 | 18.57 | 418100 |
2002-05-28 | 18.57 | 18.90 | 18.57 | 18.82 | 417600 |
2002-05-29 | 18.83 | 18.85 | 18.20 | 18.52 | 326000 |
2002-05-30 | 18.40 | 18.52 | 18.11 | 18.35 | 653900 |
2002-05-31 | 18.35 | 18.47 | 18.27 | 18.36 | 1189900 |
2002-06-03 | 18.35 | 18.36 | 17.45 | 17.52 | 1536700 |
2002-06-04 | 17.52 | 18.09 | 17.45 | 17.79 | 1363900 |
2002-06-05 | 17.84 | 17.90 | 17.65 | 17.71 | 1022800 |
2002-06-06 | 17.85 | 17.88 | 17.55 | 17.70 | 881000 |
2002-06-07 | 17.69 | 17.85 | 17.31 | 17.61 | 846700 |
2002-06-10 | 17.60 | 17.90 | 17.60 | 17.70 | 276700 |
2002-06-11 | 17.85 | 17.90 | 17.24 | 17.24 | 521900 |
2002-06-12 | 17.23 | 17.35 | 16.45 | 16.90 | 1164900 |
2002-06-13 | 16.86 | 16.87 | 16.33 | 16.49 | 1640600 |
2002-06-14 | 16.15 | 16.63 | 15.94 | 16.61 | 1056900 |
2002-06-17 | 16.70 | 17.03 | 16.51 | 16.77 | 814800 |
2002-06-18 | 16.70 | 17.20 | 16.60 | 16.98 | 732000 |
2002-06-19 | 16.98 | 17.20 | 16.52 | 16.65 | 638200 |
2002-06-20 | 16.55 | 16.88 | 16.30 | 16.33 | 472200 |
2002-06-21 | 16.25 | 16.60 | 16.06 | 16.24 | 1632400 |
2002-06-24 | 16.20 | 16.50 | 16.00 | 16.00 | 1027200 |
2002-06-25 | 16.10 | 16.50 | 16.10 | 16.28 | 1197200 |
2002-06-26 | 16.05 | 16.13 | 15.83 | 15.89 | 611800 |
2002-06-27 | 15.95 | 16.01 | 15.54 | 15.60 | 2080400 |
2002-06-28 | 15.65 | 16.60 | 15.55 | 16.50 | 1744600 |
2002-07-01 | 16.45 | 16.69 | 16.07 | 16.18 | 1064000 |
2002-07-02 | 16.18 | 16.18 | 15.60 | 15.61 | 987700 |
2002-07-03 | 15.60 | 15.85 | 15.16 | 15.60 | 779400 |
2002-07-05 | 15.80 | 16.59 | 15.75 | 16.49 | 331500 |
2002-07-08 | 16.39 | 16.40 | 15.65 | 15.78 | 771100 |
2002-07-09 | 15.72 | 15.95 | 15.39 | 15.43 | 723100 |
2002-07-10 | 15.45 | 15.65 | 15.06 | 15.25 | 826600 |
2002-07-11 | 15.00 | 16.30 | 15.00 | 15.80 | 1635100 |
2002-07-12 | 15.65 | 15.98 | 15.50 | 15.70 | 732300 |
2002-07-15 | 15.45 | 15.59 | 14.99 | 15.47 | 1281400 |
2002-07-16 | 15.35 | 15.94 | 15.35 | 15.40 | 755900 |
2002-07-17 | 16.00 | 16.14 | 15.60 | 15.71 | 1058400 |
2002-07-18 | 15.75 | 16.05 | 15.60 | 15.65 | 745700 |
2002-07-19 | 15.55 | 15.60 | 15.00 | 15.20 | 1060900 |
2002-07-22 | 15.20 | 15.62 | 14.51 | 14.61 | 1260500 |
2002-07-23 | 14.75 | 15.11 | 14.40 | 14.50 | 707100 |
2002-07-24 | 14.49 | 15.68 | 14.33 | 15.54 | 1507000 |
2002-07-25 | 15.40 | 15.40 | 14.94 | 15.16 | 1199200 |
2002-07-26 | 15.25 | 15.90 | 15.06 | 15.76 | 703200 |
2002-07-29 | 16.15 | 16.82 | 16.09 | 16.80 | 576200 |
2002-07-30 | 16.62 | 17.01 | 16.50 | 16.74 | 719700 |
2002-07-31 | 16.75 | 17.53 | 16.70 | 16.98 | 834800 |
2002-08-01 | 16.98 | 17.26 | 16.76 | 16.99 | 629800 |
2002-08-02 | 16.80 | 17.00 | 16.26 | 16.43 | 792300 |
2002-08-05 | 16.35 | 16.59 | 15.65 | 15.81 | 495400 |
2002-08-06 | 16.00 | 16.90 | 16.00 | 16.58 | 479900 |
2002-08-07 | 16.75 | 16.91 | 15.89 | 16.39 | 633600 |
2002-08-08 | 16.56 | 17.38 | 16.35 | 17.12 | 838100 |
2002-08-09 | 16.84 | 17.25 | 16.83 | 17.02 | 597000 |
2002-08-12 | 16.85 | 17.11 | 16.60 | 16.98 | 315300 |
2002-08-13 | 16.90 | 17.10 | 16.46 | 16.48 | 484300 |
2002-08-14 | 16.40 | 17.00 | 16.03 | 16.92 | 650700 |
2002-08-15 | 16.95 | 17.16 | 16.80 | 17.00 | 546800 |
2002-08-16 | 16.98 | 17.30 | 16.90 | 17.25 | 1184700 |
2002-08-19 | 17.20 | 17.40 | 17.05 | 17.28 | 868400 |
2002-08-20 | 17.20 | 17.30 | 17.00 | 17.19 | 597500 |
2002-08-21 | 17.30 | 17.58 | 17.15 | 17.56 | 363100 |
2002-08-22 | 17.46 | 17.92 | 17.46 | 17.80 | 404600 |
2002-08-23 | 17.60 | 17.80 | 17.50 | 17.50 | 835200 |
2002-08-26 | 17.55 | 17.72 | 17.33 | 17.37 | 666300 |
2002-08-27 | 17.40 | 17.74 | 17.40 | 17.69 | 770900 |
2002-08-28 | 17.45 | 17.51 | 17.35 | 17.49 | 482800 |
2002-08-29 | 17.30 | 17.59 | 17.13 | 17.52 | 427800 |
2002-08-30 | 17.45 | 18.00 | 17.45 | 17.78 | 434300 |
2002-09-03 | 17.53 | 17.53 | 17.14 | 17.18 | 613200 |
2002-09-04 | 17.14 | 17.45 | 17.01 | 17.39 | 525000 |
2002-09-05 | 17.25 | 17.25 | 16.84 | 16.96 | 526500 |
2002-09-06 | 17.10 | 17.50 | 17.00 | 17.33 | 316200 |
2002-09-09 | 17.25 | 17.33 | 17.00 | 17.20 | 446800 |
2002-09-10 | 17.22 | 17.53 | 17.14 | 17.38 | 366400 |
2002-09-11 | 17.48 | 17.65 | 17.45 | 17.45 | 183300 |
2002-09-12 | 17.30 | 17.30 | 16.78 | 16.92 | 355900 |
2002-09-13 | 16.82 | 17.05 | 16.82 | 17.00 | 763100 |
2002-09-16 | 16.87 | 16.94 | 16.50 | 16.75 | 802000 |
2002-09-17 | 16.98 | 16.99 | 16.62 | 16.80 | 559200 |
2002-09-18 | 16.70 | 16.82 | 16.53 | 16.58 | 689300 |
2002-09-19 | 16.33 | 16.41 | 16.10 | 16.20 | 658200 |
2002-09-20 | 16.14 | 16.77 | 15.96 | 16.54 | 1469700 |
2002-09-23 | 16.59 | 16.60 | 16.35 | 16.49 | 529000 |
2002-09-24 | 16.49 | 16.49 | 15.74 | 15.84 | 771700 |
2002-09-25 | 16.00 | 16.71 | 15.75 | 16.60 | 760700 |
2002-09-26 | 16.70 | 16.74 | 16.10 | 16.54 | 1049800 |
2002-09-27 | 16.54 | 16.63 | 16.20 | 16.27 | 492700 |
2002-09-30 | 16.03 | 16.29 | 15.84 | 16.13 | 504700 |
2002-10-01 | 16.12 | 17.00 | 15.95 | 16.87 | 495400 |
2002-10-02 | 16.87 | 17.00 | 16.39 | 16.45 | 347000 |
2002-10-03 | 16.46 | 16.90 | 16.30 | 16.30 | 508500 |
2002-10-04 | 16.50 | 16.50 | 15.42 | 15.50 | 528100 |
2002-10-07 | 15.40 | 15.64 | 15.05 | 15.19 | 603200 |
2002-10-08 | 15.30 | 15.88 | 15.20 | 15.53 | 719900 |
2002-10-09 | 15.43 | 15.64 | 15.30 | 15.55 | 671700 |
2002-10-10 | 15.55 | 16.14 | 15.46 | 16.01 | 631500 |
2002-10-11 | 16.10 | 16.70 | 16.08 | 16.69 | 1046300 |
2002-10-14 | 16.55 | 16.78 | 16.51 | 16.78 | 587900 |
2002-10-15 | 17.05 | 17.62 | 17.05 | 17.62 | 901700 |
2002-10-16 | 17.62 | 17.63 | 17.06 | 17.30 | 607600 |
2002-10-17 | 17.60 | 17.78 | 16.90 | 17.12 | 703500 |
2002-10-18 | 17.00 | 17.12 | 16.81 | 17.00 | 779800 |
2002-10-21 | 16.95 | 17.70 | 16.76 | 17.61 | 468200 |
2002-10-22 | 17.36 | 17.42 | 16.90 | 17.25 | 484700 |
2002-10-23 | 17.65 | 18.50 | 17.64 | 18.48 | 1555500 |
2002-10-24 | 18.49 | 18.59 | 18.05 | 18.13 | 613200 |
2002-10-25 | 17.95 | 18.78 | 17.93 | 18.72 | 1099400 |
2002-10-28 | 19.10 | 19.22 | 18.48 | 18.81 | 1169700 |
2002-10-29 | 18.76 | 18.79 | 17.95 | 18.33 | 433800 |
2002-10-30 | 18.43 | 18.63 | 18.25 | 18.57 | 718600 |
2002-10-31 | 18.65 | 18.75 | 18.10 | 18.39 | 626100 |
2002-11-01 | 18.33 | 19.03 | 18.25 | 18.89 | 477500 |
2002-11-04 | 19.09 | 19.45 | 19.09 | 19.27 | 806900 |
2002-11-05 | 19.27 | 19.35 | 19.01 | 19.32 | 489300 |
2002-11-06 | 19.15 | 19.64 | 19.01 | 19.57 | 541000 |
2002-11-07 | 19.50 | 19.77 | 19.14 | 19.69 | 580700 |
2002-11-08 | 19.55 | 19.64 | 19.07 | 19.15 | 431800 |
2002-11-11 | 19.05 | 19.06 | 18.65 | 18.70 | 382600 |
2002-11-12 | 18.75 | 19.40 | 18.75 | 19.10 | 390100 |
2002-11-13 | 19.00 | 19.48 | 18.80 | 19.06 | 508700 |
2002-11-14 | 19.25 | 19.62 | 19.25 | 19.58 | 551400 |
2002-11-15 | 19.44 | 19.99 | 19.44 | 19.92 | 471200 |
2002-11-18 | 20.00 | 20.04 | 19.50 | 19.60 | 841200 |
2002-11-19 | 19.55 | 19.55 | 19.10 | 19.24 | 508400 |
2002-11-20 | 19.14 | 19.52 | 19.14 | 19.50 | 879500 |
2002-11-21 | 19.65 | 20.10 | 19.35 | 20.08 | 1460600 |
2002-11-22 | 20.00 | 20.02 | 19.28 | 19.28 | 783700 |
2002-11-25 | 19.30 | 19.99 | 19.28 | 19.78 | 741500 |
2002-11-26 | 19.78 | 19.80 | 19.32 | 19.32 | 685400 |
2002-11-27 | 19.40 | 19.90 | 19.40 | 19.76 | 425700 |
2002-11-29 | 19.76 | 19.95 | 19.30 | 19.59 | 180700 |
2002-12-02 | 19.66 | 19.93 | 19.33 | 19.85 | 574300 |
2002-12-03 | 19.75 | 19.95 | 19.60 | 19.85 | 946800 |
2002-12-04 | 19.85 | 19.85 | 19.32 | 19.54 | 481300 |
2002-12-05 | 19.65 | 19.85 | 19.40 | 19.55 | 512200 |
2002-12-06 | 19.25 | 19.65 | 19.20 | 19.60 | 274300 |
2002-12-09 | 19.60 | 19.84 | 19.30 | 19.31 | 660200 |
2002-12-10 | 19.31 | 19.90 | 19.30 | 19.87 | 540100 |
2002-12-11 | 19.88 | 20.19 | 19.86 | 20.10 | 1468900 |
2002-12-12 | 20.15 | 20.15 | 19.92 | 19.98 | 506900 |
2002-12-13 | 19.48 | 19.50 | 18.51 | 18.75 | 1494300 |
2002-12-16 | 18.75 | 19.36 | 18.71 | 19.36 | 880400 |
2002-12-17 | 19.40 | 19.70 | 19.31 | 19.47 | 693800 |
2002-12-18 | 19.37 | 19.54 | 19.30 | 19.37 | 960000 |
2002-12-19 | 19.43 | 19.74 | 19.30 | 19.36 | 907500 |
2002-12-20 | 19.45 | 20.18 | 19.45 | 20.00 | 1169600 |
2002-12-23 | 20.00 | 20.14 | 19.90 | 20.00 | 876600 |
2002-12-24 | 20.00 | 20.04 | 19.88 | 19.96 | 177200 |
2002-12-26 | 20.10 | 20.66 | 20.00 | 20.52 | 709000 |
2002-12-27 | 20.52 | 20.53 | 19.99 | 20.00 | 391300 |
2002-12-30 | 20.10 | 20.10 | 19.85 | 19.90 | 446800 |
2002-12-31 | 19.90 | 20.40 | 19.79 | 20.12 | 424900 |
2003-01-02 | 20.35 | 20.38 | 20.09 | 20.38 | 981400 |
2003-01-03 | 20.30 | 20.32 | 19.94 | 19.95 | 1013200 |
2003-01-06 | 20.20 | 20.24 | 19.96 | 19.98 | 1031100 |
2003-01-07 | 20.02 | 20.02 | 19.76 | 19.87 | 715600 |
2003-01-08 | 19.87 | 19.88 | 19.45 | 19.52 | 484300 |
2003-01-09 | 19.52 | 20.00 | 19.52 | 19.74 | 534200 |
2003-01-10 | 19.74 | 19.95 | 19.60 | 19.83 | 354100 |
2003-01-13 | 19.88 | 19.98 | 19.75 | 19.92 | 568000 |
2003-01-14 | 19.85 | 19.88 | 19.48 | 19.65 | 539500 |
2003-01-15 | 19.70 | 19.70 | 19.10 | 19.34 | 398500 |
2003-01-16 | 19.30 | 19.72 | 19.06 | 19.21 | 412300 |
2003-01-17 | 19.10 | 19.13 | 18.86 | 18.99 | 381900 |
2003-01-21 | 18.79 | 18.90 | 18.30 | 18.42 | 936500 |
2003-01-22 | 18.40 | 18.58 | 18.20 | 18.33 | 437500 |
2003-01-23 | 18.50 | 18.72 | 18.50 | 18.64 | 449400 |
2003-01-24 | 18.72 | 18.80 | 18.15 | 18.31 | 452600 |
2003-01-27 | 18.31 | 18.47 | 18.16 | 18.29 | 529300 |
2003-01-28 | 18.29 | 18.68 | 18.16 | 18.67 | 559200 |
2003-01-29 | 18.47 | 18.60 | 18.30 | 18.52 | 663400 |
2003-01-30 | 18.47 | 18.47 | 17.63 | 17.79 | 490400 |
2003-01-31 | 17.79 | 18.27 | 17.79 | 18.17 | 557200 |
2003-02-03 | 18.23 | 18.43 | 18.05 | 18.20 | 377700 |
2003-02-04 | 18.05 | 18.08 | 17.56 | 17.63 | 567700 |
2003-02-05 | 17.73 | 18.08 | 17.55 | 17.79 | 929300 |
2003-02-06 | 17.79 | 18.41 | 17.69 | 17.75 | 1063600 |
2003-02-07 | 17.78 | 17.83 | 17.56 | 17.60 | 341200 |
2003-02-10 | 17.60 | 17.98 | 17.60 | 17.94 | 519100 |
2003-02-11 | 17.95 | 18.24 | 17.77 | 17.88 | 692000 |
2003-02-12 | 17.90 | 17.90 | 17.51 | 17.51 | 504600 |
2003-02-13 | 17.51 | 17.60 | 17.21 | 17.50 | 284200 |
2003-02-14 | 17.60 | 17.64 | 17.27 | 17.50 | 808200 |
2003-02-18 | 17.40 | 17.99 | 17.40 | 17.99 | 372800 |
2003-02-19 | 17.99 | 18.00 | 17.68 | 17.75 | 436100 |
2003-02-20 | 17.77 | 17.85 | 17.60 | 17.75 | 346800 |
2003-02-21 | 17.76 | 18.12 | 17.62 | 17.88 | 641700 |
2003-02-24 | 17.88 | 17.88 | 17.37 | 17.42 | 299700 |
2003-02-25 | 17.32 | 17.46 | 17.06 | 17.46 | 400000 |
2003-02-26 | 17.48 | 17.50 | 17.07 | 17.24 | 792100 |
2003-02-27 | 17.25 | 17.70 | 17.24 | 17.39 | 484300 |
2003-02-28 | 17.48 | 17.67 | 17.43 | 17.60 | 393200 |
2003-03-03 | 17.85 | 17.87 | 17.57 | 17.65 | 519000 |
2003-03-04 | 17.69 | 17.78 | 17.62 | 17.69 | 540800 |
2003-03-05 | 17.70 | 17.93 | 17.66 | 17.93 | 533900 |
2003-03-06 | 17.80 | 17.90 | 17.68 | 17.80 | 422300 |
2003-03-07 | 17.70 | 18.15 | 17.64 | 18.15 | 437500 |
2003-03-10 | 17.95 | 18.03 | 17.69 | 17.76 | 632900 |
2003-03-11 | 17.76 | 17.88 | 17.27 | 17.31 | 298300 |
2003-03-12 | 17.31 | 17.31 | 16.89 | 17.02 | 600700 |
2003-03-13 | 17.25 | 17.66 | 17.00 | 17.62 | 516100 |
2003-03-14 | 17.72 | 18.01 | 17.65 | 18.00 | 491700 |
2003-03-17 | 18.00 | 18.85 | 17.83 | 18.82 | 581600 |
2003-03-18 | 18.82 | 19.00 | 18.62 | 18.92 | 429700 |
2003-03-19 | 18.80 | 18.83 | 18.25 | 18.60 | 757000 |
2003-03-20 | 18.30 | 18.65 | 18.04 | 18.60 | 477000 |
2003-03-21 | 18.90 | 18.92 | 18.60 | 18.89 | 526800 |
2003-03-24 | 18.40 | 18.49 | 18.09 | 18.17 | 691700 |
2003-03-25 | 18.18 | 18.41 | 18.11 | 18.34 | 630400 |
2003-03-26 | 18.34 | 18.34 | 18.00 | 18.17 | 592100 |
2003-03-27 | 18.17 | 18.33 | 18.00 | 18.16 | 384500 |
2003-03-28 | 18.10 | 18.18 | 18.00 | 18.10 | 506000 |
2003-03-31 | 17.95 | 18.34 | 17.80 | 18.10 | 541100 |
2003-04-01 | 18.05 | 18.25 | 17.85 | 18.21 | 526700 |
2003-04-02 | 18.35 | 18.59 | 18.30 | 18.45 | 458100 |
2003-04-03 | 18.45 | 18.52 | 18.19 | 18.20 | 391400 |
2003-04-04 | 18.26 | 18.38 | 18.01 | 18.13 | 558700 |
2003-04-07 | 18.62 | 18.72 | 18.25 | 18.32 | 386600 |
2003-04-08 | 18.32 | 18.39 | 18.17 | 18.17 | 272700 |
2003-04-09 | 18.27 | 18.55 | 18.10 | 18.11 | 245400 |
2003-04-10 | 18.15 | 18.38 | 18.12 | 18.37 | 268400 |
2003-04-11 | 18.60 | 18.65 | 18.29 | 18.32 | 295600 |
2003-04-14 | 18.42 | 20.00 | 18.35 | 18.77 | 354400 |
2003-04-15 | 18.90 | 19.25 | 18.74 | 19.17 | 557700 |
2003-04-16 | 19.21 | 19.43 | 19.00 | 19.14 | 811600 |
2003-04-17 | 19.14 | 19.44 | 19.06 | 19.33 | 311700 |
2003-04-21 | 19.24 | 19.48 | 19.18 | 19.32 | 273400 |
2003-04-22 | 19.20 | 19.84 | 19.08 | 19.84 | 441800 |
2003-04-23 | 19.84 | 19.99 | 19.69 | 19.97 | 621200 |
2003-04-24 | 19.05 | 19.10 | 17.87 | 18.00 | 1534800 |
2003-04-25 | 18.00 | 18.13 | 17.52 | 17.57 | 785600 |
2003-04-28 | 17.65 | 18.13 | 17.65 | 17.86 | 710600 |
2003-04-29 | 17.87 | 18.20 | 17.72 | 18.20 | 725100 |
2003-04-30 | 18.13 | 18.45 | 17.85 | 18.17 | 1224400 |
2003-05-01 | 17.97 | 18.39 | 17.80 | 18.30 | 630200 |
2003-05-02 | 18.20 | 18.79 | 18.09 | 18.75 | 421700 |
2003-05-05 | 18.70 | 18.99 | 18.60 | 18.66 | 574700 |
2003-05-06 | 18.62 | 18.96 | 18.43 | 18.58 | 613900 |
2003-05-07 | 18.45 | 18.74 | 18.28 | 18.49 | 400200 |
2003-05-08 | 18.40 | 18.60 | 18.29 | 18.41 | 484700 |
2003-05-09 | 18.50 | 18.95 | 18.45 | 18.80 | 424500 |
2003-05-12 | 18.70 | 18.94 | 18.48 | 18.92 | 546400 |
2003-05-13 | 18.92 | 18.95 | 18.65 | 18.87 | 330900 |
2003-05-14 | 18.90 | 18.94 | 18.55 | 18.60 | 532900 |
2003-05-15 | 18.60 | 19.10 | 18.50 | 19.05 | 774000 |
2003-05-16 | 19.11 | 19.29 | 18.96 | 19.29 | 1074700 |
2003-05-19 | 19.29 | 19.29 | 18.81 | 18.83 | 592000 |
2003-05-20 | 19.20 | 19.41 | 18.98 | 19.15 | 796400 |
2003-05-21 | 19.00 | 19.30 | 19.00 | 19.23 | 347900 |
2003-05-22 | 19.20 | 19.73 | 19.01 | 19.64 | 533200 |
2003-05-23 | 19.64 | 20.10 | 19.54 | 20.08 | 911100 |
2003-05-27 | 20.00 | 20.51 | 19.85 | 20.49 | 631100 |
2003-05-28 | 20.74 | 20.75 | 20.54 | 20.63 | 871700 |
2003-05-29 | 20.55 | 20.80 | 20.37 | 20.55 | 945400 |
2003-05-30 | 20.60 | 21.10 | 20.60 | 21.10 | 802400 |
2003-06-02 | 21.20 | 21.49 | 21.09 | 21.20 | 590200 |
2003-06-03 | 21.20 | 21.60 | 21.01 | 21.60 | 549200 |
2003-06-04 | 21.48 | 21.99 | 21.35 | 21.98 | 615400 |
2003-06-05 | 21.78 | 21.85 | 21.40 | 21.54 | 798200 |
2003-06-06 | 21.55 | 21.88 | 21.40 | 21.47 | 1426600 |
2003-06-09 | 21.40 | 21.49 | 21.18 | 21.41 | 1027000 |
2003-06-10 | 21.40 | 21.78 | 21.40 | 21.76 | 678300 |
2003-06-11 | 21.76 | 22.36 | 21.68 | 22.36 | 1373700 |
2003-06-12 | 22.36 | 22.36 | 21.95 | 22.20 | 501800 |
2003-06-13 | 22.20 | 22.28 | 21.96 | 22.28 | 345800 |
2003-06-16 | 22.18 | 22.40 | 22.12 | 22.31 | 606000 |
2003-06-17 | 22.31 | 22.42 | 22.07 | 22.35 | 368200 |
2003-06-18 | 22.35 | 22.63 | 22.13 | 22.30 | 318000 |
2003-06-19 | 22.30 | 22.30 | 21.77 | 21.77 | 528400 |
2003-06-20 | 21.97 | 22.15 | 21.90 | 21.99 | 646700 |
2003-06-23 | 21.85 | 21.93 | 21.24 | 21.24 | 600200 |
2003-06-24 | 21.25 | 21.40 | 20.82 | 21.08 | 623200 |
2003-06-25 | 21.20 | 21.40 | 21.00 | 21.06 | 380400 |
2003-06-26 | 21.00 | 21.62 | 20.87 | 21.54 | 432100 |
2003-06-27 | 21.44 | 21.72 | 21.41 | 21.42 | 393500 |
2003-06-30 | 21.41 | 21.62 | 20.90 | 21.02 | 932400 |
2003-07-01 | 21.09 | 21.48 | 20.80 | 21.44 | 504500 |
2003-07-02 | 21.35 | 21.76 | 21.25 | 21.73 | 500900 |
2003-07-03 | 21.73 | 21.75 | 21.30 | 21.41 | 419700 |
2003-07-07 | 21.74 | 21.90 | 21.71 | 21.89 | 541800 |
2003-07-08 | 21.88 | 21.88 | 21.58 | 21.84 | 537300 |
2003-07-09 | 21.72 | 21.89 | 21.62 | 21.78 | 699500 |
2003-07-10 | 21.79 | 21.83 | 21.45 | 21.45 | 712100 |
2003-07-11 | 21.55 | 21.76 | 21.38 | 21.50 | 479400 |
2003-07-14 | 21.65 | 21.88 | 21.45 | 21.46 | 474000 |
2003-07-15 | 21.60 | 21.72 | 21.25 | 21.30 | 556800 |
2003-07-16 | 21.40 | 21.55 | 21.13 | 21.26 | 586600 |
2003-07-17 | 21.26 | 21.29 | 20.99 | 21.00 | 363300 |
2003-07-18 | 21.15 | 21.26 | 20.92 | 21.25 | 421200 |
2003-07-21 | 21.00 | 21.26 | 20.91 | 21.12 | 492100 |
2003-07-22 | 21.02 | 21.77 | 21.02 | 21.70 | 455400 |
2003-07-23 | 21.70 | 22.31 | 21.25 | 22.31 | 1643800 |
2003-07-24 | 22.34 | 22.67 | 22.15 | 22.25 | 960700 |
2003-07-25 | 22.26 | 22.30 | 22.02 | 22.30 | 671300 |
2003-07-28 | 22.25 | 22.51 | 22.25 | 22.33 | 939500 |
2003-07-29 | 22.41 | 22.51 | 21.75 | 22.13 | 889600 |
2003-07-30 | 22.25 | 22.25 | 22.00 | 22.00 | 490400 |
2003-07-31 | 22.20 | 22.50 | 22.08 | 22.25 | 604000 |
2003-08-01 | 22.27 | 22.45 | 22.14 | 22.35 | 756900 |
2003-08-04 | 22.20 | 22.33 | 21.72 | 22.18 | 506200 |
2003-08-05 | 22.22 | 22.25 | 21.60 | 21.66 | 604200 |
2003-08-06 | 21.45 | 21.75 | 21.30 | 21.52 | 738200 |
2003-08-07 | 21.60 | 21.66 | 21.33 | 21.63 | 450100 |
2003-08-08 | 21.73 | 21.73 | 21.21 | 21.42 | 384600 |
2003-08-11 | 21.32 | 21.64 | 21.19 | 21.52 | 220300 |
2003-08-12 | 21.42 | 21.95 | 21.42 | 21.95 | 311200 |
2003-08-13 | 21.99 | 22.10 | 21.78 | 21.88 | 350900 |
2003-08-14 | 21.85 | 21.96 | 21.70 | 21.80 | 397500 |
2003-08-15 | 21.94 | 21.97 | 21.50 | 21.70 | 186300 |
2003-08-18 | 21.80 | 22.17 | 21.74 | 22.00 | 1062000 |
2003-08-19 | 22.15 | 22.44 | 22.05 | 22.23 | 1025100 |
2003-08-20 | 22.23 | 22.56 | 22.05 | 22.56 | 1379400 |
2003-08-21 | 22.61 | 23.36 | 22.61 | 23.12 | 1494200 |
2003-08-22 | 23.25 | 23.44 | 22.63 | 22.70 | 669000 |
2003-08-25 | 22.80 | 22.95 | 22.54 | 22.63 | 198700 |
2003-08-26 | 22.50 | 22.67 | 22.27 | 22.60 | 309900 |
2003-08-27 | 22.65 | 22.88 | 22.50 | 22.63 | 384800 |
2003-08-28 | 22.60 | 22.69 | 22.43 | 22.50 | 357000 |
2003-08-29 | 22.40 | 22.79 | 22.38 | 22.79 | 390800 |
2003-09-02 | 22.76 | 23.10 | 22.68 | 23.10 | 805600 |
2003-09-03 | 23.05 | 23.28 | 22.92 | 23.06 | 971300 |
2003-09-04 | 22.96 | 23.59 | 22.95 | 23.32 | 1186400 |
2003-09-05 | 23.12 | 23.50 | 23.12 | 23.22 | 1025000 |
2003-09-08 | 23.22 | 23.50 | 23.21 | 23.33 | 619200 |
2003-09-09 | 23.20 | 23.25 | 23.01 | 23.14 | 617900 |
2003-09-10 | 23.14 | 23.14 | 22.70 | 22.70 | 1077000 |
2003-09-11 | 22.90 | 23.03 | 22.75 | 22.90 | 543700 |
2003-09-12 | 22.75 | 22.78 | 22.40 | 22.56 | 796300 |
2003-09-15 | 22.50 | 22.73 | 22.40 | 22.73 | 747600 |
2003-09-16 | 22.78 | 23.13 | 22.78 | 22.92 | 1156100 |
2003-09-17 | 22.93 | 23.05 | 22.76 | 22.91 | 696100 |
2003-09-18 | 22.80 | 23.16 | 22.71 | 23.07 | 759000 |
2003-09-19 | 23.00 | 23.15 | 22.78 | 22.96 | 604100 |
2003-09-22 | 22.90 | 22.95 | 22.50 | 22.95 | 791700 |
2003-09-23 | 23.05 | 23.50 | 22.98 | 23.20 | 1109100 |
2003-09-24 | 23.00 | 23.14 | 22.50 | 22.55 | 449300 |
2003-09-25 | 22.65 | 22.67 | 22.08 | 22.11 | 582600 |
2003-09-26 | 22.00 | 22.01 | 21.62 | 21.72 | 470100 |
2003-09-29 | 21.93 | 22.27 | 21.72 | 22.24 | 540700 |
2003-09-30 | 22.10 | 22.15 | 21.63 | 21.70 | 574500 |
2003-10-01 | 21.80 | 22.11 | 21.75 | 21.97 | 786600 |
2003-10-02 | 22.00 | 22.49 | 21.95 | 22.43 | 710500 |
2003-10-03 | 22.68 | 22.90 | 22.51 | 22.51 | 460100 |
2003-10-06 | 22.40 | 22.75 | 22.38 | 22.70 | 408300 |
2003-10-07 | 22.70 | 22.70 | 22.22 | 22.40 | 501900 |
2003-10-08 | 22.52 | 22.52 | 22.20 | 22.36 | 397900 |
2003-10-09 | 22.46 | 22.85 | 22.43 | 22.60 | 444300 |
2003-10-10 | 22.70 | 22.80 | 22.56 | 22.72 | 306200 |
2003-10-13 | 22.72 | 22.92 | 22.70 | 22.75 | 217200 |
2003-10-14 | 22.85 | 22.92 | 22.64 | 22.92 | 550000 |
2003-10-15 | 22.89 | 23.08 | 22.80 | 22.95 | 555700 |
2003-10-16 | 22.90 | 23.33 | 22.86 | 23.33 | 416400 |
2003-10-17 | 23.35 | 23.35 | 22.91 | 23.07 | 384900 |
2003-10-20 | 23.02 | 23.10 | 22.67 | 23.02 | 303700 |
2003-10-21 | 23.10 | 23.13 | 22.76 | 22.84 | 409800 |
2003-10-22 | 21.30 | 22.00 | 21.25 | 21.80 | 1732800 |
2003-10-23 | 21.80 | 21.80 | 21.43 | 21.59 | 1141100 |
2003-10-24 | 21.53 | 21.54 | 21.26 | 21.45 | 747200 |
2003-10-27 | 21.45 | 21.60 | 21.30 | 21.40 | 1281900 |
2003-10-28 | 21.35 | 21.66 | 21.26 | 21.63 | 827800 |
2003-10-29 | 21.50 | 21.53 | 21.32 | 21.47 | 838500 |
2003-10-30 | 21.53 | 21.64 | 21.36 | 21.40 | 594100 |
2003-10-31 | 21.38 | 22.10 | 21.38 | 21.98 | 1460300 |
2003-11-03 | 21.90 | 22.50 | 21.90 | 22.25 | 1072700 |
2003-11-04 | 22.38 | 22.50 | 22.06 | 22.43 | 944100 |
2003-11-05 | 22.30 | 22.40 | 22.14 | 22.34 | 535200 |
2003-11-06 | 22.24 | 22.70 | 22.16 | 22.66 | 598800 |
2003-11-07 | 22.73 | 23.15 | 22.71 | 22.87 | 909100 |
2003-11-10 | 22.79 | 22.80 | 22.55 | 22.69 | 581200 |
2003-11-11 | 22.59 | 22.70 | 22.49 | 22.70 | 450200 |
2003-11-12 | 22.80 | 23.23 | 22.70 | 23.05 | 833500 |
2003-11-13 | 23.00 | 23.50 | 23.00 | 23.42 | 592600 |
2003-11-14 | 23.49 | 23.57 | 23.18 | 23.25 | 432500 |
2003-11-17 | 23.00 | 23.20 | 22.82 | 23.12 | 610400 |
2003-11-18 | 23.19 | 23.29 | 22.90 | 23.01 | 296000 |
2003-11-19 | 23.00 | 23.25 | 22.93 | 23.15 | 406700 |
2003-11-20 | 23.05 | 23.24 | 22.90 | 23.14 | 1186100 |
2003-11-21 | 23.14 | 23.30 | 23.00 | 23.30 | 584500 |
2003-11-24 | 23.28 | 23.72 | 23.19 | 23.70 | 732500 |
2003-11-25 | 23.75 | 24.08 | 23.61 | 23.98 | 1128000 |
2003-11-26 | 23.95 | 23.97 | 23.67 | 23.90 | 396800 |
2003-11-28 | 23.90 | 23.96 | 23.82 | 23.90 | 376400 |
2003-12-01 | 24.00 | 24.13 | 23.82 | 24.06 | 648000 |
2003-12-02 | 23.94 | 24.04 | 23.80 | 23.80 | 508300 |
2003-12-03 | 23.80 | 23.98 | 23.66 | 23.80 | 784000 |
2003-12-04 | 23.70 | 23.70 | 23.41 | 23.61 | 630300 |
2003-12-05 | 23.67 | 23.76 | 23.47 | 23.56 | 530400 |
2003-12-08 | 23.50 | 23.58 | 23.31 | 23.39 | 438200 |
2003-12-09 | 23.39 | 23.49 | 23.06 | 23.11 | 542000 |
2003-12-10 | 23.04 | 23.08 | 22.70 | 22.84 | 557800 |
2003-12-11 | 22.91 | 23.37 | 22.86 | 23.29 | 801800 |
2003-12-12 | 24.00 | 24.41 | 23.85 | 24.40 | 2538500 |
2003-12-15 | 24.49 | 24.81 | 24.15 | 24.20 | 661900 |
2003-12-16 | 24.10 | 24.44 | 24.06 | 24.32 | 478700 |
2003-12-17 | 24.42 | 24.42 | 24.10 | 24.17 | 594000 |
2003-12-18 | 24.23 | 24.76 | 24.19 | 24.72 | 741900 |
2003-12-19 | 24.78 | 24.92 | 24.52 | 24.55 | 575700 |
2003-12-22 | 24.45 | 24.80 | 24.36 | 24.74 | 370600 |
2003-12-23 | 24.74 | 24.75 | 24.54 | 24.73 | 675800 |
2003-12-24 | 24.61 | 25.01 | 24.51 | 25.01 | 317700 |
2003-12-26 | 24.95 | 25.01 | 24.90 | 25.00 | 198500 |
2003-12-29 | 25.00 | 25.40 | 25.00 | 25.37 | 562600 |
2003-12-30 | 25.17 | 25.30 | 25.13 | 25.25 | 668800 |
2003-12-31 | 25.25 | 25.25 | 24.94 | 25.20 | 487400 |
2004-01-02 | 25.20 | 25.23 | 24.94 | 25.03 | 541500 |
2004-01-05 | 25.10 | 25.30 | 25.00 | 25.15 | 529300 |
2004-01-06 | 25.10 | 25.39 | 24.98 | 25.37 | 860400 |
2004-01-07 | 25.30 | 25.61 | 25.20 | 25.61 | 507800 |
2004-01-08 | 25.61 | 26.13 | 25.61 | 26.13 | 623700 |
2004-01-09 | 26.00 | 26.10 | 25.79 | 26.01 | 466300 |
2004-01-12 | 26.01 | 26.01 | 25.55 | 25.72 | 669200 |
2004-01-13 | 25.62 | 25.98 | 25.62 | 25.95 | 501700 |
2004-01-14 | 25.83 | 26.77 | 25.83 | 26.75 | 1184300 |
2004-01-15 | 26.30 | 26.74 | 26.30 | 26.58 | 640000 |
2004-01-16 | 26.70 | 27.65 | 26.70 | 27.16 | 1136500 |
2004-01-20 | 27.06 | 27.30 | 26.76 | 27.20 | 427400 |
2004-01-21 | 27.10 | 27.49 | 26.96 | 27.48 | 458400 |
2004-01-22 | 27.50 | 28.00 | 27.40 | 27.82 | 880600 |
2004-01-23 | 27.70 | 27.81 | 27.46 | 27.75 | 536800 |
2004-01-26 | 27.83 | 28.25 | 27.81 | 28.23 | 804300 |
2004-01-27 | 28.45 | 29.65 | 27.98 | 28.00 | 1790000 |
2004-01-28 | 28.05 | 28.65 | 27.77 | 27.83 | 911800 |
2004-01-29 | 27.80 | 27.90 | 27.10 | 27.76 | 882600 |
2004-01-30 | 27.69 | 28.11 | 27.62 | 27.87 | 1002600 |
2004-02-02 | 27.73 | 28.04 | 27.49 | 27.52 | 848700 |
2004-02-03 | 27.35 | 28.09 | 27.31 | 28.05 | 792200 |
2004-02-04 | 28.05 | 28.46 | 27.69 | 28.25 | 932900 |
2004-02-05 | 28.15 | 28.24 | 27.50 | 27.60 | 997700 |
2004-02-06 | 27.75 | 28.58 | 27.75 | 28.34 | 1156500 |
2004-02-09 | 28.00 | 28.29 | 27.83 | 27.83 | 665600 |
2004-02-10 | 27.90 | 28.25 | 27.77 | 28.14 | 495600 |
2004-02-11 | 28.20 | 28.64 | 27.93 | 28.56 | 507200 |
2004-02-12 | 28.57 | 29.01 | 28.55 | 28.83 | 697700 |
2004-02-13 | 28.65 | 28.74 | 28.45 | 28.46 | 651800 |
2004-02-17 | 28.60 | 28.72 | 28.20 | 28.28 | 821400 |
2004-02-18 | 28.27 | 28.36 | 27.90 | 28.10 | 704000 |
2004-02-19 | 28.25 | 28.42 | 27.85 | 27.92 | 605300 |
2004-02-20 | 28.00 | 28.01 | 27.32 | 27.67 | 626400 |
2004-02-23 | 27.68 | 27.99 | 27.31 | 27.42 | 548300 |
2004-02-24 | 27.42 | 27.70 | 27.06 | 27.16 | 652500 |
2004-02-25 | 27.26 | 27.58 | 27.01 | 27.35 | 461700 |
2004-02-26 | 27.15 | 27.97 | 27.11 | 27.70 | 652300 |
2004-02-27 | 27.90 | 28.15 | 27.74 | 28.07 | 498000 |
2004-03-01 | 28.05 | 28.52 | 28.00 | 28.51 | 748800 |
2004-03-02 | 28.51 | 28.59 | 28.13 | 28.30 | 572800 |
2004-03-03 | 28.10 | 28.57 | 27.90 | 28.35 | 592300 |
2004-03-04 | 28.30 | 28.79 | 28.30 | 28.79 | 685900 |
2004-03-05 | 28.40 | 29.02 | 28.28 | 28.95 | 471900 |
2004-03-08 | 28.90 | 28.99 | 28.60 | 28.61 | 423500 |
2004-03-09 | 28.42 | 28.51 | 27.93 | 28.08 | 554300 |
2004-03-10 | 28.28 | 28.30 | 27.50 | 27.57 | 517900 |
2004-03-11 | 27.58 | 27.76 | 27.15 | 27.27 | 714800 |
2004-03-12 | 27.22 | 27.64 | 27.20 | 27.57 | 818900 |
2004-03-15 | 27.28 | 27.44 | 25.90 | 27.16 | 657900 |
2004-03-16 | 27.13 | 27.37 | 26.84 | 27.09 | 451700 |
2004-03-17 | 27.18 | 27.96 | 27.18 | 27.69 | 545000 |
2004-03-18 | 27.69 | 27.81 | 27.24 | 27.55 | 706800 |
2004-03-19 | 27.40 | 27.69 | 27.23 | 27.33 | 619700 |
2004-03-22 | 27.10 | 27.19 | 26.25 | 26.80 | 507800 |
2004-03-23 | 26.85 | 26.95 | 26.37 | 26.47 | 553000 |
2004-03-24 | 26.50 | 26.59 | 26.30 | 26.30 | 578300 |
2004-03-25 | 26.45 | 26.98 | 26.45 | 26.96 | 881000 |
2004-03-26 | 26.90 | 27.19 | 26.77 | 26.90 | 435600 |
2004-03-29 | 26.98 | 28.05 | 26.97 | 27.80 | 2081600 |
2004-03-30 | 27.83 | 28.38 | 27.75 | 28.32 | 803100 |
2004-03-31 | 28.27 | 28.44 | 28.02 | 28.28 | 458300 |
2004-04-01 | 28.14 | 28.82 | 28.13 | 28.60 | 910000 |
2004-04-02 | 28.75 | 29.46 | 28.73 | 29.33 | 1329800 |
2004-04-05 | 29.15 | 29.49 | 29.03 | 29.49 | 729500 |
2004-04-06 | 29.35 | 29.41 | 28.99 | 29.08 | 453500 |
2004-04-07 | 29.02 | 29.26 | 28.76 | 29.15 | 328900 |
2004-04-08 | 29.38 | 29.46 | 29.26 | 29.38 | 521800 |
2004-04-12 | 29.45 | 29.58 | 29.17 | 29.54 | 353400 |
2004-04-13 | 29.60 | 29.60 | 28.96 | 29.10 | 481700 |
2004-04-14 | 29.05 | 29.25 | 28.86 | 29.14 | 497900 |
2004-04-15 | 29.18 | 29.40 | 28.96 | 29.33 | 649700 |
2004-04-16 | 29.47 | 30.13 | 29.32 | 29.94 | 1129600 |
2004-04-19 | 29.98 | 29.98 | 29.74 | 29.92 | 699600 |
2004-04-20 | 29.97 | 30.31 | 29.13 | 29.13 | 584700 |
2004-04-21 | 29.25 | 29.70 | 29.25 | 29.62 | 525700 |
2004-04-22 | 29.62 | 30.63 | 29.52 | 30.50 | 1162800 |
2004-04-23 | 30.45 | 31.00 | 30.40 | 31.00 | 1326500 |
2004-04-26 | 30.88 | 31.40 | 30.64 | 30.86 | 1059600 |
2004-04-27 | 30.77 | 30.94 | 29.81 | 29.84 | 1353500 |
2004-04-28 | 30.05 | 30.40 | 29.07 | 29.08 | 1397600 |
2004-04-29 | 29.18 | 30.40 | 29.14 | 29.80 | 1502300 |
2004-04-30 | 29.88 | 29.95 | 29.17 | 29.20 | 965600 |
2004-05-03 | 29.30 | 29.61 | 29.15 | 29.30 | 1263700 |
2004-05-04 | 29.44 | 29.67 | 29.20 | 29.25 | 1154700 |
2004-05-05 | 29.25 | 30.08 | 29.15 | 29.97 | 909300 |
2004-05-06 | 29.91 | 29.92 | 29.11 | 29.31 | 685100 |
2004-05-07 | 29.05 | 29.30 | 28.37 | 28.51 | 1267000 |
2004-05-10 | 28.15 | 28.40 | 27.25 | 27.81 | 1308700 |
2004-05-11 | 27.85 | 28.88 | 27.85 | 28.77 | 823100 |
2004-05-12 | 28.62 | 28.98 | 28.40 | 28.89 | 578100 |
2004-05-13 | 28.79 | 29.18 | 28.71 | 29.08 | 758800 |
2004-05-14 | 29.09 | 29.34 | 28.61 | 28.90 | 522200 |
2004-05-17 | 28.65 | 28.70 | 28.26 | 28.47 | 584800 |
2004-05-18 | 28.48 | 28.70 | 28.25 | 28.33 | 424700 |
2004-05-19 | 28.53 | 28.99 | 28.46 | 28.60 | 1705500 |
2004-05-20 | 28.60 | 28.83 | 28.35 | 28.48 | 386200 |
2004-05-21 | 28.64 | 28.89 | 28.51 | 28.66 | 458900 |
2004-05-24 | 28.80 | 29.11 | 28.76 | 29.01 | 1053100 |
2004-05-25 | 29.09 | 29.98 | 29.04 | 29.95 | 866800 |
2004-05-26 | 29.95 | 30.47 | 29.78 | 30.44 | 747000 |
2004-05-27 | 30.47 | 30.98 | 30.45 | 30.56 | 1070200 |
2004-05-28 | 30.48 | 30.91 | 30.19 | 30.78 | 800900 |
2004-06-01 | 30.65 | 31.07 | 30.20 | 30.66 | 708500 |
2004-06-02 | 30.60 | 30.78 | 30.13 | 30.49 | 620900 |
2004-06-03 | 30.15 | 30.27 | 29.62 | 29.73 | 1050100 |
2004-06-04 | 29.73 | 29.95 | 29.45 | 29.56 | 1312500 |
2004-06-07 | 29.62 | 30.23 | 29.44 | 30.19 | 1067600 |
2004-06-08 | 30.05 | 30.10 | 29.79 | 29.92 | 828700 |
2004-06-09 | 29.92 | 30.05 | 29.38 | 29.38 | 718600 |
2004-06-10 | 29.49 | 29.95 | 29.34 | 29.84 | 535100 |
2004-06-14 | 29.80 | 29.87 | 28.97 | 29.27 | 803000 |
2004-06-15 | 29.40 | 29.56 | 29.19 | 29.24 | 643900 |
2004-06-16 | 29.26 | 29.30 | 29.03 | 29.14 | 769000 |
2004-06-17 | 29.09 | 29.32 | 28.75 | 29.29 | 498400 |
2004-06-18 | 29.19 | 29.25 | 29.06 | 29.12 | 642700 |
2004-06-21 | 28.98 | 29.47 | 28.93 | 29.20 | 552800 |
2004-06-22 | 29.27 | 29.72 | 29.15 | 29.64 | 734300 |
2004-06-23 | 29.60 | 30.25 | 29.55 | 30.24 | 754300 |
2004-06-24 | 30.26 | 30.26 | 29.78 | 29.86 | 463700 |
2004-06-25 | 29.92 | 30.10 | 29.81 | 30.01 | 592500 |
2004-06-28 | 30.01 | 30.35 | 29.94 | 29.99 | 749800 |
2004-06-29 | 29.98 | 30.15 | 29.96 | 30.04 | 719900 |
2004-06-30 | 30.10 | 30.81 | 30.03 | 30.74 | 1196400 |
2004-07-01 | 30.68 | 30.80 | 30.11 | 30.17 | 1268500 |
2004-07-02 | 30.20 | 30.20 | 29.64 | 29.69 | 740200 |
2004-07-06 | 29.63 | 29.63 | 29.05 | 29.23 | 669000 |
2004-07-07 | 29.17 | 29.70 | 29.09 | 29.45 | 853000 |
2004-07-08 | 29.44 | 29.44 | 28.96 | 28.97 | 590800 |
2004-07-09 | 28.97 | 28.97 | 28.14 | 28.55 | 1134200 |
2004-07-12 | 28.51 | 28.58 | 27.90 | 28.49 | 517300 |
2004-07-13 | 28.45 | 28.64 | 28.40 | 28.47 | 350100 |
2004-07-14 | 28.40 | 29.04 | 28.23 | 28.92 | 805400 |
2004-07-15 | 28.88 | 29.38 | 28.84 | 28.90 | 792400 |
2004-07-16 | 29.15 | 29.15 | 28.24 | 28.26 | 930300 |
2004-07-19 | 28.35 | 28.51 | 28.14 | 28.27 | 835400 |
2004-07-20 | 28.35 | 28.40 | 28.05 | 28.30 | 1588200 |
2004-07-21 | 28.35 | 28.50 | 27.26 | 27.29 | 1123100 |
2004-07-22 | 27.29 | 27.55 | 26.57 | 27.10 | 1377000 |
2004-07-23 | 27.11 | 27.27 | 26.71 | 26.74 | 755300 |
2004-07-26 | 26.65 | 26.66 | 26.00 | 26.05 | 1003300 |
2004-07-27 | 26.09 | 26.14 | 25.30 | 25.90 | 2601800 |
2004-07-28 | 25.91 | 25.91 | 24.30 | 24.88 | 3866500 |
2004-07-29 | 24.95 | 25.53 | 24.90 | 25.26 | 1461000 |
2004-07-30 | 25.36 | 25.78 | 25.07 | 25.72 | 838900 |
2004-08-02 | 25.43 | 25.82 | 25.25 | 25.74 | 981700 |
2004-08-03 | 25.55 | 25.57 | 25.00 | 25.29 | 834200 |
2004-08-04 | 25.21 | 25.57 | 25.00 | 25.37 | 833100 |
2004-08-05 | 25.35 | 25.41 | 24.85 | 24.87 | 662300 |
2004-08-06 | 24.65 | 24.66 | 24.15 | 24.38 | 902900 |
2004-08-09 | 24.34 | 24.70 | 24.34 | 24.53 | 596900 |
2004-08-10 | 24.42 | 24.83 | 24.18 | 24.65 | 961300 |
2004-08-11 | 24.45 | 24.80 | 24.29 | 24.58 | 1377900 |
2004-08-12 | 24.59 | 24.59 | 24.21 | 24.21 | 595900 |
2004-08-13 | 24.24 | 24.40 | 24.00 | 24.24 | 740100 |
2004-08-16 | 24.24 | 24.76 | 24.10 | 24.72 | 677000 |
2004-08-17 | 24.70 | 24.94 | 24.63 | 24.87 | 1066900 |
2004-08-18 | 24.77 | 25.83 | 24.72 | 25.78 | 906800 |
2004-08-19 | 25.70 | 25.90 | 25.63 | 25.70 | 789800 |
2004-08-20 | 25.68 | 26.22 | 25.64 | 26.14 | 648400 |
2004-08-23 | 26.14 | 26.47 | 26.14 | 26.27 | 766600 |
2004-08-24 | 26.50 | 26.62 | 26.14 | 26.23 | 700100 |
2004-08-25 | 26.24 | 26.69 | 26.18 | 26.68 | 606000 |
2004-08-26 | 26.68 | 26.73 | 26.60 | 26.70 | 579500 |
2004-08-27 | 26.71 | 26.89 | 26.65 | 26.80 | 335500 |
2004-08-30 | 26.70 | 26.75 | 26.10 | 26.16 | 536900 |
2004-08-31 | 26.11 | 26.35 | 25.93 | 26.27 | 670000 |
2004-09-01 | 26.30 | 26.40 | 26.05 | 26.31 | 573400 |
2004-09-02 | 26.35 | 26.59 | 26.18 | 26.54 | 815700 |
2004-09-03 | 26.40 | 26.60 | 26.40 | 26.55 | 579600 |
2004-09-07 | 26.65 | 26.77 | 26.54 | 26.65 | 661200 |
2004-09-08 | 26.82 | 26.94 | 26.51 | 26.59 | 797700 |
2004-09-09 | 26.64 | 26.90 | 26.39 | 26.68 | 805900 |
2004-09-10 | 26.74 | 27.20 | 26.50 | 27.13 | 438700 |
2004-09-13 | 26.98 | 27.44 | 26.92 | 27.43 | 562100 |
2004-09-14 | 27.43 | 27.63 | 27.29 | 27.55 | 660900 |
2004-09-15 | 27.45 | 27.63 | 27.15 | 27.52 | 693400 |
2004-09-16 | 27.52 | 28.30 | 27.51 | 28.20 | 979900 |
2004-09-17 | 28.30 | 28.47 | 27.93 | 28.18 | 575100 |
2004-09-20 | 27.98 | 27.98 | 27.45 | 27.68 | 619800 |
2004-09-21 | 27.68 | 27.91 | 27.45 | 27.84 | 340700 |
2004-09-22 | 27.74 | 27.74 | 27.15 | 27.23 | 365900 |
2004-09-23 | 27.30 | 27.35 | 27.00 | 27.17 | 407300 |
2004-09-24 | 27.02 | 27.20 | 26.85 | 26.88 | 541800 |
2004-09-27 | 26.91 | 27.00 | 26.51 | 26.57 | 379200 |
2004-09-28 | 26.60 | 27.04 | 26.30 | 27.04 | 430500 |
2004-09-29 | 27.00 | 27.18 | 26.80 | 27.00 | 603100 |
2004-09-30 | 27.00 | 27.25 | 26.88 | 27.02 | 727000 |
2004-10-01 | 27.09 | 28.13 | 27.00 | 28.07 | 871000 |
2004-10-04 | 28.17 | 28.48 | 28.17 | 28.27 | 435700 |
2004-10-05 | 28.18 | 28.19 | 27.93 | 28.06 | 336800 |
2004-10-06 | 28.11 | 28.16 | 27.82 | 28.15 | 204900 |
2004-10-07 | 28.20 | 28.34 | 27.84 | 28.16 | 663400 |
2004-10-08 | 28.00 | 28.15 | 27.44 | 27.50 | 451100 |
2004-10-11 | 27.45 | 27.63 | 27.25 | 27.40 | 356200 |
2004-10-12 | 27.26 | 27.43 | 26.95 | 27.42 | 583800 |
2004-10-13 | 27.60 | 27.66 | 27.20 | 27.25 | 283300 |
2004-10-14 | 27.36 | 27.40 | 27.04 | 27.05 | 338200 |
2004-10-15 | 27.15 | 27.51 | 27.00 | 27.22 | 395000 |
2004-10-18 | 27.05 | 27.21 | 26.83 | 27.20 | 692700 |
2004-10-19 | 27.40 | 27.61 | 26.84 | 26.86 | 381600 |
2004-10-20 | 26.50 | 26.77 | 26.22 | 26.77 | 878800 |
2004-10-21 | 26.95 | 27.16 | 26.63 | 26.69 | 635200 |
2004-10-22 | 26.70 | 26.70 | 26.14 | 26.20 | 506700 |
2004-10-25 | 26.18 | 26.34 | 25.88 | 26.21 | 315800 |
2004-10-26 | 26.40 | 26.60 | 25.90 | 26.60 | 495400 |
2004-10-27 | 26.85 | 29.26 | 26.66 | 29.00 | 1898500 |
2004-10-28 | 29.00 | 29.10 | 28.56 | 28.81 | 731400 |
2004-10-29 | 28.90 | 29.01 | 28.52 | 29.00 | 925400 |
2004-11-01 | 28.90 | 29.10 | 28.63 | 28.87 | 716400 |
2004-11-02 | 28.97 | 29.50 | 28.85 | 29.09 | 976500 |
2004-11-03 | 29.90 | 30.25 | 29.75 | 29.80 | 951600 |
2004-11-04 | 29.72 | 29.99 | 29.26 | 29.96 | 593300 |
2004-11-05 | 30.00 | 30.35 | 29.84 | 29.87 | 898000 |
2004-11-08 | 29.87 | 30.19 | 29.87 | 29.89 | 981100 |
2004-11-09 | 29.95 | 30.17 | 29.80 | 29.97 | 721800 |
2004-11-10 | 30.10 | 30.36 | 29.95 | 30.05 | 569300 |
2004-11-11 | 30.06 | 30.15 | 29.95 | 30.03 | 412600 |
2004-11-12 | 30.00 | 30.05 | 29.63 | 29.96 | 573200 |
2004-11-15 | 30.00 | 30.14 | 29.89 | 29.98 | 991500 |
2004-11-16 | 30.00 | 30.16 | 29.80 | 29.93 | 700800 |
2004-11-17 | 30.10 | 30.38 | 29.95 | 30.06 | 721800 |
2004-11-18 | 29.93 | 30.33 | 29.93 | 30.17 | 734300 |
2004-11-19 | 30.17 | 30.17 | 29.45 | 29.48 | 896100 |
2004-11-22 | 29.65 | 30.00 | 29.40 | 29.91 | 946400 |
2004-11-23 | 30.00 | 30.09 | 29.59 | 29.76 | 1136900 |
2004-11-24 | 29.93 | 30.18 | 29.89 | 30.06 | 521400 |
2004-11-26 | 30.04 | 30.20 | 29.90 | 30.07 | 375000 |
2004-11-29 | 29.98 | 30.24 | 29.66 | 30.02 | 752100 |
2004-11-30 | 29.99 | 30.31 | 29.93 | 30.25 | 1422500 |
2004-12-01 | 30.32 | 30.90 | 30.32 | 30.68 | 1174900 |
2004-12-02 | 30.69 | 30.85 | 30.54 | 30.69 | 912400 |
2004-12-03 | 30.72 | 30.90 | 30.47 | 30.60 | 1182600 |
2004-12-06 | 30.53 | 30.60 | 30.34 | 30.47 | 810500 |
2004-12-07 | 30.54 | 30.95 | 30.08 | 30.12 | 823400 |
2004-12-08 | 30.13 | 30.62 | 29.98 | 30.45 | 1416600 |
2004-12-09 | 30.16 | 30.20 | 29.48 | 30.12 | 1251300 |
2004-12-10 | 30.12 | 30.26 | 29.90 | 30.20 | 979500 |
2004-12-13 | 30.30 | 30.69 | 30.26 | 30.59 | 1195300 |
2004-12-14 | 30.59 | 30.80 | 30.50 | 30.70 | 807400 |
2004-12-15 | 30.75 | 30.88 | 30.48 | 30.77 | 726000 |
2004-12-16 | 30.85 | 30.98 | 30.57 | 30.80 | 738300 |
2004-12-17 | 30.54 | 30.84 | 30.11 | 30.40 | 949100 |
2004-12-20 | 30.60 | 30.70 | 30.30 | 30.53 | 703600 |
2004-12-21 | 30.53 | 30.66 | 30.42 | 30.58 | 493100 |
2004-12-22 | 30.68 | 30.88 | 30.56 | 30.88 | 1073200 |
2004-12-23 | 30.88 | 30.94 | 30.54 | 30.70 | 812500 |
2004-12-27 | 30.71 | 30.71 | 30.30 | 30.32 | 597800 |
2004-12-28 | 30.39 | 30.50 | 30.20 | 30.35 | 869400 |
2004-12-29 | 30.42 | 30.47 | 30.23 | 30.32 | 788000 |
2004-12-30 | 30.30 | 30.50 | 30.25 | 30.28 | 524700 |
2004-12-31 | 30.34 | 30.34 | 30.15 | 30.19 | 618500 |
2005-01-03 | 30.14 | 30.34 | 29.37 | 29.68 | 1132800 |
2005-01-04 | 29.75 | 29.90 | 29.05 | 29.31 | 905400 |
2005-01-05 | 29.30 | 29.35 | 29.05 | 29.23 | 665600 |
2005-01-06 | 29.19 | 29.38 | 28.98 | 29.25 | 1102100 |
2005-01-07 | 29.30 | 29.37 | 28.82 | 28.82 | 794600 |
2005-01-10 | 28.83 | 29.06 | 28.77 | 28.90 | 689400 |
2005-01-11 | 28.90 | 28.97 | 28.53 | 28.85 | 954200 |
2005-01-12 | 28.95 | 29.05 | 28.30 | 28.90 | 1204600 |
2005-01-13 | 28.90 | 28.99 | 28.49 | 28.56 | 624400 |
2005-01-14 | 28.70 | 29.31 | 28.69 | 29.24 | 958000 |
2005-01-18 | 29.20 | 29.45 | 29.00 | 29.37 | 1196400 |
2005-01-19 | 29.20 | 29.30 | 28.58 | 28.65 | 963100 |
2005-01-20 | 29.30 | 29.89 | 29.30 | 29.82 | 2003000 |
2005-01-21 | 29.79 | 30.25 | 29.74 | 29.94 | 1172700 |
2005-01-24 | 30.19 | 30.21 | 29.69 | 29.78 | 733700 |
2005-01-25 | 29.95 | 30.18 | 29.69 | 29.75 | 514300 |
2005-01-26 | 29.80 | 29.96 | 29.64 | 29.76 | 552000 |
2005-01-27 | 29.56 | 29.84 | 29.25 | 29.74 | 409100 |
2005-01-28 | 29.85 | 29.92 | 29.40 | 29.54 | 931000 |
2005-01-31 | 29.70 | 30.12 | 29.65 | 29.94 | 870600 |
2005-02-01 | 29.97 | 30.00 | 29.77 | 29.91 | 974400 |
2005-02-02 | 29.91 | 30.05 | 29.81 | 29.99 | 765900 |
2005-02-03 | 28.25 | 28.25 | 26.46 | 26.80 | 6061600 |
2005-02-04 | 26.80 | 27.78 | 26.67 | 27.70 | 3258800 |
2005-02-07 | 27.90 | 28.35 | 27.55 | 28.35 | 1964600 |
2005-02-08 | 28.30 | 28.85 | 28.25 | 28.37 | 1782200 |
2005-02-09 | 28.35 | 28.35 | 27.49 | 27.54 | 1271200 |
2005-02-10 | 27.54 | 27.78 | 27.23 | 27.73 | 1474400 |
2005-02-11 | 27.80 | 27.95 | 27.60 | 27.83 | 1079400 |
2005-02-14 | 27.75 | 27.84 | 27.48 | 27.57 | 906800 |
2005-02-15 | 27.58 | 27.60 | 27.21 | 27.38 | 780800 |
2005-02-16 | 27.18 | 27.50 | 27.15 | 27.50 | 1320900 |
2005-02-17 | 27.35 | 27.64 | 27.26 | 27.54 | 1581800 |
2005-02-18 | 27.57 | 27.77 | 27.27 | 27.43 | 1181300 |
2005-02-22 | 27.18 | 27.70 | 27.07 | 27.14 | 829500 |
2005-02-23 | 27.49 | 27.50 | 27.04 | 27.27 | 670200 |
2005-02-24 | 27.16 | 27.40 | 26.45 | 27.33 | 1145500 |
2005-02-25 | 27.35 | 27.51 | 27.30 | 27.45 | 1104900 |
2005-02-28 | 27.46 | 27.73 | 27.33 | 27.46 | 939600 |
2005-03-01 | 27.64 | 27.73 | 27.13 | 27.32 | 1057600 |
2005-03-02 | 27.27 | 27.29 | 26.89 | 27.21 | 922300 |
2005-03-03 | 27.25 | 27.39 | 26.87 | 27.09 | 916500 |
2005-03-04 | 27.55 | 27.66 | 27.23 | 27.47 | 1212300 |
2005-03-07 | 27.55 | 27.87 | 27.53 | 27.76 | 704000 |
2005-03-08 | 27.70 | 27.83 | 27.64 | 27.69 | 669000 |
2005-03-09 | 27.70 | 27.93 | 27.64 | 27.69 | 1114200 |
2005-03-10 | 27.67 | 28.05 | 27.48 | 27.63 | 854800 |
2005-03-11 | 27.65 | 27.74 | 27.33 | 27.53 | 752400 |
2005-03-14 | 27.59 | 27.96 | 27.49 | 27.59 | 487500 |
2005-03-15 | 27.50 | 27.60 | 27.34 | 27.45 | 716500 |
2005-03-16 | 27.40 | 27.45 | 26.88 | 27.00 | 521600 |
2005-03-17 | 26.20 | 26.77 | 25.88 | 26.60 | 1118900 |
2005-03-18 | 26.57 | 26.73 | 26.11 | 26.36 | 1012200 |
2005-03-21 | 26.47 | 26.64 | 25.93 | 25.99 | 1219800 |
2005-03-22 | 25.86 | 26.18 | 25.33 | 25.33 | 1430300 |
2005-03-23 | 25.36 | 26.06 | 25.33 | 25.85 | 1954300 |
2005-03-24 | 25.87 | 26.04 | 25.67 | 25.90 | 1201300 |
2005-03-28 | 26.00 | 26.15 | 25.80 | 25.94 | 1173100 |
2005-03-29 | 25.80 | 25.97 | 25.23 | 25.26 | 1077700 |
2005-03-30 | 24.00 | 24.92 | 23.94 | 24.89 | 3678100 |
2005-03-31 | 24.89 | 25.50 | 24.80 | 25.29 | 1681500 |
2005-04-01 | 25.38 | 25.69 | 24.96 | 25.00 | 863000 |
2005-04-04 | 24.95 | 25.04 | 24.69 | 24.99 | 941400 |
2005-04-05 | 25.15 | 25.16 | 24.81 | 24.99 | 942200 |
2005-04-06 | 25.00 | 25.05 | 24.91 | 24.97 | 667100 |
2005-04-07 | 24.98 | 25.07 | 24.86 | 24.93 | 767800 |
2005-04-08 | 25.00 | 25.01 | 24.72 | 24.79 | 702600 |
2005-04-11 | 24.78 | 24.90 | 24.53 | 24.65 | 542200 |
2005-04-12 | 24.69 | 24.87 | 24.29 | 24.85 | 915700 |
2005-04-13 | 24.85 | 25.04 | 24.79 | 24.90 | 1303000 |
2005-04-14 | 24.90 | 25.15 | 24.85 | 25.01 | 1647600 |
2005-04-15 | 24.96 | 25.18 | 24.68 | 24.74 | 1265200 |
2005-04-18 | 24.68 | 24.79 | 24.38 | 24.67 | 573800 |
2005-04-19 | 24.75 | 24.93 | 24.67 | 24.77 | 888200 |
2005-04-20 | 24.74 | 24.98 | 24.60 | 24.82 | 744200 |
2005-04-21 | 25.05 | 25.25 | 24.80 | 25.21 | 613900 |
2005-04-22 | 25.21 | 25.21 | 24.67 | 24.94 | 486200 |
2005-04-25 | 25.00 | 25.28 | 24.89 | 25.17 | 464800 |
2005-04-26 | 25.27 | 25.57 | 25.15 | 25.21 | 963200 |
2005-04-27 | 25.10 | 25.15 | 23.96 | 24.47 | 2205200 |
2005-04-28 | 24.47 | 24.48 | 24.04 | 24.24 | 890700 |
2005-04-29 | 24.37 | 25.02 | 24.34 | 24.98 | 823300 |
2005-05-02 | 25.00 | 25.40 | 24.95 | 25.11 | 919200 |
2005-05-03 | 25.16 | 25.46 | 25.15 | 25.41 | 1036200 |
2005-05-04 | 25.50 | 25.95 | 25.45 | 25.82 | 670200 |
2005-05-05 | 25.90 | 25.93 | 25.28 | 25.80 | 1119200 |
2005-05-06 | 25.95 | 26.09 | 25.87 | 25.97 | 1169300 |
2005-05-09 | 25.96 | 26.24 | 25.75 | 26.24 | 807400 |
2005-05-10 | 26.16 | 26.36 | 26.03 | 26.15 | 747200 |
2005-05-11 | 26.17 | 26.44 | 26.01 | 26.39 | 587000 |
2005-05-12 | 26.52 | 26.83 | 25.44 | 26.32 | 696000 |
2005-05-13 | 26.45 | 26.50 | 25.69 | 25.85 | 1137800 |
2005-05-16 | 25.85 | 26.11 | 25.71 | 25.96 | 623800 |
2005-05-17 | 26.42 | 26.65 | 26.11 | 26.64 | 1673900 |
2005-05-18 | 26.79 | 27.32 | 26.55 | 27.10 | 1354900 |
2005-05-19 | 27.15 | 27.35 | 27.03 | 27.20 | 609700 |
2005-05-20 | 27.25 | 27.25 | 26.90 | 27.03 | 541000 |
2005-05-23 | 27.08 | 27.11 | 26.95 | 26.99 | 715100 |
2005-05-24 | 26.99 | 26.99 | 26.50 | 26.66 | 939300 |
2005-05-25 | 26.77 | 26.80 | 26.60 | 26.70 | 709700 |
2005-05-26 | 26.86 | 27.00 | 26.61 | 26.75 | 445300 |
2005-05-27 | 26.68 | 26.70 | 26.43 | 26.50 | 380100 |
2005-05-31 | 26.36 | 26.54 | 26.23 | 26.32 | 1050700 |
2005-06-01 | 26.39 | 26.63 | 26.32 | 26.47 | 539700 |
2005-06-02 | 26.42 | 26.69 | 26.20 | 26.40 | 1409600 |
2005-06-03 | 26.51 | 26.55 | 26.30 | 26.45 | 902200 |
2005-06-06 | 26.37 | 26.58 | 26.25 | 26.54 | 482000 |
2005-06-07 | 26.57 | 26.96 | 26.52 | 26.70 | 790800 |
2005-06-08 | 26.88 | 26.90 | 26.60 | 26.89 | 915200 |
2005-06-09 | 26.85 | 26.90 | 26.51 | 26.88 | 414400 |
2005-06-10 | 26.86 | 26.88 | 26.51 | 26.65 | 401000 |
2005-06-13 | 26.50 | 26.70 | 26.37 | 26.63 | 528400 |
2005-06-14 | 26.57 | 26.83 | 26.57 | 26.77 | 629100 |
2005-06-15 | 26.79 | 26.91 | 26.50 | 26.72 | 424000 |
2005-06-16 | 26.72 | 27.02 | 26.57 | 26.91 | 934500 |
2005-06-17 | 26.91 | 26.98 | 26.77 | 26.95 | 1326900 |
2005-06-20 | 26.90 | 26.91 | 26.68 | 26.74 | 442700 |
2005-06-21 | 26.65 | 26.75 | 26.55 | 26.67 | 345600 |
2005-06-22 | 26.72 | 26.84 | 26.56 | 26.71 | 460700 |
2005-06-23 | 26.73 | 26.90 | 26.50 | 26.56 | 545400 |
2005-06-24 | 26.90 | 27.18 | 26.75 | 26.80 | 1467100 |
2005-06-27 | 26.81 | 26.84 | 26.42 | 26.48 | 994100 |
2005-06-28 | 26.49 | 26.77 | 26.42 | 26.75 | 842800 |
2005-06-29 | 26.91 | 27.13 | 26.84 | 26.99 | 1391700 |
2005-06-30 | 27.00 | 27.24 | 26.87 | 26.87 | 824200 |
2005-07-01 | 26.90 | 27.00 | 26.64 | 26.80 | 642800 |
2005-07-05 | 26.79 | 26.85 | 26.41 | 26.73 | 756500 |
2005-07-06 | 26.81 | 27.34 | 26.69 | 27.06 | 1027900 |
2005-07-07 | 26.61 | 26.81 | 26.32 | 26.70 | 627300 |
2005-07-08 | 26.70 | 27.09 | 26.59 | 27.02 | 755100 |
2005-07-11 | 27.14 | 27.36 | 27.01 | 27.30 | 769400 |
2005-07-12 | 28.00 | 28.50 | 27.68 | 27.98 | 1764800 |
2005-07-13 | 28.05 | 28.06 | 27.68 | 27.89 | 653000 |
2005-07-14 | 28.10 | 28.25 | 27.77 | 27.77 | 654400 |
2005-07-15 | 27.75 | 27.75 | 27.55 | 27.62 | 669800 |
2005-07-18 | 27.50 | 27.84 | 27.50 | 27.60 | 488700 |
2005-07-19 | 27.74 | 27.89 | 27.58 | 27.71 | 418800 |
2005-07-20 | 27.81 | 29.29 | 27.80 | 29.20 | 1700200 |
2005-07-21 | 29.20 | 29.51 | 28.91 | 29.16 | 1004800 |
2005-07-22 | 29.45 | 29.67 | 29.04 | 29.17 | 1322600 |
2005-07-25 | 29.22 | 29.38 | 29.08 | 29.11 | 754100 |
2005-07-26 | 29.12 | 29.77 | 29.07 | 29.70 | 1529600 |
2005-07-27 | 30.00 | 30.49 | 30.00 | 30.20 | 1528100 |
2005-07-28 | 30.12 | 30.27 | 29.69 | 30.21 | 1119400 |
2005-07-29 | 30.08 | 30.33 | 29.79 | 29.86 | 952100 |
2005-08-01 | 29.75 | 29.77 | 29.45 | 29.55 | 823700 |
2005-08-02 | 29.61 | 29.69 | 29.26 | 29.49 | 818200 |
2005-08-03 | 29.53 | 29.60 | 29.16 | 29.28 | 1057700 |
2005-08-04 | 29.18 | 29.45 | 29.17 | 29.20 | 572000 |
2005-08-05 | 29.22 | 29.37 | 28.97 | 29.11 | 335200 |
2005-08-08 | 29.15 | 29.19 | 28.54 | 28.60 | 437100 |
2005-08-09 | 28.70 | 29.05 | 28.68 | 28.90 | 635300 |
2005-08-10 | 29.05 | 29.48 | 28.75 | 28.94 | 608900 |
2005-08-11 | 28.97 | 29.20 | 28.94 | 29.12 | 328800 |
2005-08-12 | 29.08 | 29.19 | 28.45 | 28.77 | 574300 |
2005-08-15 | 28.85 | 29.08 | 28.75 | 28.96 | 357900 |
2005-08-16 | 28.97 | 29.01 | 28.52 | 28.71 | 697100 |
2005-08-17 | 28.68 | 28.87 | 28.61 | 28.75 | 612300 |
2005-08-18 | 28.72 | 28.77 | 28.38 | 28.42 | 476900 |
2005-08-19 | 28.60 | 28.80 | 28.38 | 28.40 | 235600 |
2005-08-22 | 28.45 | 28.69 | 28.19 | 28.34 | 232600 |
2005-08-23 | 28.32 | 28.45 | 28.02 | 28.12 | 535000 |
2005-08-24 | 28.01 | 28.49 | 27.89 | 28.20 | 584000 |
2005-08-25 | 28.27 | 28.65 | 28.17 | 28.55 | 451500 |
2005-08-26 | 28.50 | 28.54 | 28.01 | 28.09 | 456000 |
2005-08-29 | 27.96 | 27.98 | 27.61 | 27.84 | 632800 |
2005-08-30 | 27.70 | 27.77 | 27.34 | 27.55 | 642700 |
2005-08-31 | 27.50 | 27.90 | 27.32 | 27.90 | 597800 |
2005-09-01 | 27.82 | 27.97 | 27.56 | 27.85 | 381100 |
2005-09-02 | 27.80 | 27.91 | 27.55 | 27.74 | 295900 |
2005-09-06 | 27.78 | 28.50 | 27.74 | 28.44 | 960800 |
2005-09-07 | 28.53 | 28.88 | 28.44 | 28.88 | 692900 |
2005-09-08 | 28.88 | 29.21 | 28.76 | 29.00 | 1391300 |
2005-09-09 | 28.97 | 29.20 | 28.94 | 29.11 | 1446800 |
2005-09-12 | 29.75 | 30.43 | 29.74 | 30.35 | 1348500 |
2005-09-13 | 30.37 | 30.98 | 30.31 | 30.76 | 1776900 |
2005-09-14 | 30.70 | 30.80 | 30.13 | 30.25 | 1075000 |
2005-09-15 | 30.50 | 30.73 | 30.50 | 30.65 | 1348700 |
2005-09-16 | 30.60 | 30.90 | 30.60 | 30.85 | 1656500 |
2005-09-19 | 30.83 | 30.83 | 30.17 | 30.26 | 622800 |
2005-09-20 | 30.26 | 30.58 | 30.02 | 30.13 | 584700 |
2005-09-21 | 30.26 | 30.29 | 29.86 | 30.05 | 680600 |
2005-09-22 | 30.05 | 30.30 | 30.01 | 30.30 | 780900 |
2005-09-23 | 30.15 | 30.59 | 30.00 | 30.52 | 552500 |
2005-09-26 | 30.60 | 30.70 | 30.22 | 30.40 | 820700 |
2005-09-27 | 30.38 | 30.43 | 29.81 | 30.40 | 1287100 |
2005-09-28 | 30.45 | 30.87 | 30.41 | 30.60 | 662000 |
2005-09-29 | 30.45 | 30.91 | 30.12 | 30.73 | 781000 |
2005-09-30 | 30.70 | 30.98 | 30.58 | 30.90 | 728500 |
2005-10-03 | 30.72 | 30.95 | 30.52 | 30.79 | 986000 |
2005-10-04 | 30.90 | 31.80 | 30.89 | 30.94 | 971400 |
2005-10-05 | 31.20 | 31.41 | 30.96 | 31.16 | 1744100 |
2005-10-06 | 31.20 | 31.55 | 30.58 | 30.81 | 1172900 |
2005-10-07 | 30.85 | 30.89 | 30.34 | 30.47 | 1088200 |
2005-10-10 | 30.46 | 30.47 | 30.18 | 30.34 | 768900 |
2005-10-11 | 30.34 | 30.51 | 29.71 | 29.86 | 936800 |
2005-10-12 | 29.86 | 30.03 | 29.58 | 29.81 | 970900 |
2005-10-13 | 29.83 | 30.11 | 29.82 | 30.10 | 1053700 |
2005-10-14 | 30.10 | 30.69 | 29.98 | 30.48 | 1216000 |
2005-10-17 | 30.54 | 30.62 | 30.09 | 30.30 | 593300 |
2005-10-18 | 30.20 | 30.41 | 30.19 | 30.25 | 329700 |
2005-10-19 | 30.02 | 30.23 | 29.94 | 30.23 | 1243200 |
2005-10-20 | 30.17 | 30.53 | 29.85 | 30.00 | 849800 |
2005-10-21 | 30.20 | 30.47 | 30.12 | 30.21 | 533400 |
2005-10-24 | 30.21 | 31.00 | 30.21 | 31.00 | 758100 |
2005-10-25 | 30.75 | 30.89 | 30.35 | 30.70 | 1067300 |
2005-10-26 | 30.60 | 30.63 | 29.82 | 29.90 | 1248900 |
2005-10-27 | 29.81 | 29.89 | 29.30 | 29.69 | 938300 |
2005-10-28 | 29.65 | 30.02 | 29.62 | 30.01 | 1124000 |
2005-10-31 | 30.07 | 30.31 | 29.96 | 30.19 | 1013100 |
2005-11-01 | 30.19 | 30.19 | 29.66 | 29.75 | 1006500 |
2005-11-02 | 29.53 | 29.94 | 29.46 | 29.87 | 872000 |
2005-11-03 | 29.82 | 30.32 | 29.40 | 30.17 | 816100 |
2005-11-04 | 29.97 | 30.26 | 29.88 | 30.14 | 585900 |
2005-11-07 | 30.14 | 30.20 | 29.41 | 29.53 | 1254400 |
2005-11-08 | 29.59 | 29.75 | 29.45 | 29.64 | 458100 |
2005-11-09 | 29.64 | 29.72 | 29.41 | 29.63 | 741500 |
2005-11-10 | 29.64 | 30.00 | 29.47 | 29.68 | 1150500 |
2005-11-11 | 29.78 | 30.13 | 29.60 | 29.92 | 544800 |
2005-11-14 | 29.92 | 29.98 | 29.33 | 29.71 | 770200 |
2005-11-15 | 29.71 | 30.20 | 29.71 | 29.91 | 853400 |
2005-11-16 | 29.98 | 30.04 | 29.70 | 29.87 | 659800 |
2005-11-17 | 29.92 | 30.33 | 29.87 | 30.33 | 533000 |
2005-11-18 | 30.33 | 30.69 | 30.23 | 30.65 | 1031500 |
2005-11-21 | 30.66 | 30.66 | 30.33 | 30.61 | 513000 |
2005-11-22 | 30.40 | 30.44 | 29.90 | 30.29 | 835900 |
2005-11-23 | 30.32 | 30.75 | 30.22 | 30.45 | 748600 |
2005-11-25 | 30.60 | 30.78 | 30.50 | 30.75 | 294200 |
2005-11-28 | 30.98 | 31.00 | 30.56 | 30.70 | 866300 |
2005-11-29 | 30.84 | 30.90 | 30.70 | 30.74 | 657800 |
2005-11-30 | 30.88 | 31.07 | 30.76 | 30.85 | 867800 |
2005-12-01 | 31.05 | 31.53 | 30.97 | 31.39 | 628500 |
2005-12-02 | 31.39 | 31.40 | 31.01 | 31.10 | 551600 |
2005-12-05 | 31.10 | 31.27 | 30.89 | 31.05 | 775600 |
2005-12-06 | 31.24 | 31.66 | 30.80 | 31.25 | 1569800 |
2005-12-07 | 31.30 | 31.40 | 30.55 | 30.79 | 572800 |
2005-12-08 | 30.79 | 30.90 | 30.47 | 30.68 | 482100 |
2005-12-09 | 30.73 | 30.93 | 30.56 | 30.70 | 420200 |
2005-12-12 | 30.84 | 30.98 | 30.50 | 30.61 | 644300 |
2005-12-13 | 30.63 | 30.90 | 30.45 | 30.76 | 680700 |
2005-12-14 | 30.80 | 30.89 | 30.69 | 30.82 | 503400 |
2005-12-15 | 30.82 | 30.86 | 30.46 | 30.80 | 589400 |
2005-12-16 | 30.90 | 31.46 | 30.89 | 31.35 | 1583800 |
2005-12-19 | 31.45 | 31.77 | 31.40 | 31.68 | 1466800 |
2005-12-20 | 31.68 | 31.87 | 31.61 | 31.78 | 832400 |
2005-12-21 | 31.83 | 31.83 | 31.41 | 31.65 | 1166700 |
2005-12-22 | 31.64 | 31.64 | 30.96 | 31.18 | 1191800 |
2005-12-23 | 30.80 | 30.80 | 30.06 | 30.53 | 1143500 |
2005-12-27 | 30.63 | 30.90 | 30.27 | 30.47 | 1172200 |
2005-12-28 | 30.52 | 30.65 | 30.16 | 30.25 | 636400 |
2005-12-29 | 30.30 | 30.93 | 30.25 | 30.69 | 894300 |
2005-12-30 | 30.55 | 30.57 | 30.08 | 30.13 | 493700 |
2006-01-03 | 30.40 | 30.40 | 29.95 | 30.28 | 932700 |
2006-01-04 | 30.23 | 30.65 | 30.21 | 30.51 | 866500 |
2006-01-05 | 30.25 | 30.52 | 30.17 | 30.43 | 400300 |
2006-01-06 | 30.66 | 30.78 | 30.27 | 30.44 | 903000 |
2006-01-09 | 30.35 | 31.21 | 30.35 | 31.12 | 646800 |
2006-01-10 | 31.00 | 31.25 | 30.59 | 31.16 | 853000 |
2006-01-11 | 31.31 | 31.62 | 31.25 | 31.49 | 636100 |
2006-01-12 | 31.39 | 31.45 | 31.10 | 31.44 | 784100 |
2006-01-13 | 31.44 | 32.07 | 31.40 | 32.05 | 1297100 |
2006-01-17 | 32.00 | 32.08 | 31.74 | 31.97 | 921500 |
2006-01-18 | 31.87 | 32.10 | 31.60 | 32.05 | 814000 |
2006-01-19 | 32.08 | 32.56 | 32.02 | 32.50 | 780100 |
2006-01-20 | 32.50 | 32.51 | 31.91 | 32.01 | 605900 |
2006-01-23 | 32.10 | 32.38 | 32.10 | 32.27 | 687100 |
2006-01-24 | 32.49 | 33.30 | 32.46 | 33.08 | 1268100 |
2006-01-25 | 33.30 | 33.36 | 33.08 | 33.17 | 897100 |
2006-01-26 | 33.35 | 33.37 | 32.98 | 33.13 | 1103000 |
2006-01-27 | 33.17 | 33.33 | 33.02 | 33.28 | 1041000 |
2006-01-30 | 33.23 | 33.67 | 33.02 | 33.34 | 790400 |
2006-01-31 | 33.20 | 33.65 | 32.67 | 33.64 | 806300 |
2006-02-01 | 33.55 | 33.64 | 32.97 | 33.60 | 1111500 |
2006-02-02 | 34.75 | 34.95 | 34.19 | 34.67 | 1856800 |
2006-02-03 | 34.84 | 35.20 | 34.66 | 34.88 | 1074000 |
2006-02-06 | 34.55 | 34.67 | 33.90 | 34.15 | 1526000 |
2006-02-07 | 33.96 | 34.04 | 33.13 | 33.22 | 1616100 |
2006-02-08 | 33.35 | 34.08 | 33.28 | 33.99 | 1054100 |
2006-02-09 | 34.00 | 34.18 | 33.70 | 34.08 | 592500 |
2006-02-10 | 34.08 | 34.29 | 33.72 | 34.09 | 388200 |
2006-02-13 | 34.06 | 34.27 | 33.75 | 33.84 | 634700 |
2006-02-14 | 33.75 | 34.46 | 33.72 | 34.43 | 455200 |
2006-02-15 | 34.25 | 34.25 | 33.83 | 33.97 | 1023200 |
2006-02-16 | 33.98 | 34.25 | 33.97 | 34.10 | 678600 |
2006-02-17 | 34.15 | 34.62 | 33.94 | 34.16 | 604000 |
2006-02-21 | 34.29 | 34.39 | 33.73 | 33.86 | 300500 |
2006-02-22 | 34.14 | 34.66 | 34.09 | 34.62 | 565800 |
2006-02-23 | 34.41 | 34.91 | 34.17 | 34.73 | 669800 |
2006-02-24 | 34.76 | 34.85 | 34.35 | 34.55 | 620700 |
2006-02-27 | 34.55 | 35.20 | 34.51 | 35.17 | 507900 |
2006-02-28 | 34.91 | 34.91 | 34.48 | 34.62 | 594700 |
2006-03-01 | 34.94 | 35.03 | 34.52 | 34.97 | 679800 |
2006-03-02 | 34.98 | 34.99 | 34.65 | 34.78 | 698400 |
2006-03-03 | 34.78 | 35.20 | 34.55 | 34.91 | 1036200 |
2006-03-06 | 35.00 | 35.00 | 34.72 | 34.83 | 816200 |
2006-03-07 | 34.60 | 34.90 | 34.60 | 34.88 | 651300 |
2006-03-08 | 34.88 | 35.05 | 34.70 | 35.00 | 678400 |
2006-03-09 | 35.05 | 35.36 | 35.00 | 35.16 | 609800 |
2006-03-10 | 35.15 | 35.48 | 34.92 | 35.28 | 442300 |
2006-03-13 | 35.15 | 35.56 | 35.15 | 35.50 | 417100 |
2006-03-14 | 35.40 | 35.54 | 35.28 | 35.51 | 536700 |
2006-03-15 | 35.50 | 36.00 | 35.41 | 35.96 | 789400 |
2006-03-16 | 35.95 | 36.49 | 35.85 | 36.11 | 632500 |
2006-03-17 | 36.36 | 36.36 | 35.85 | 35.90 | 703100 |
2006-03-20 | 35.67 | 36.11 | 35.54 | 36.00 | 766500 |
2006-03-21 | 36.00 | 36.09 | 35.55 | 35.58 | 531500 |
2006-03-22 | 35.48 | 35.82 | 35.38 | 35.79 | 477500 |
2006-03-23 | 35.54 | 35.75 | 35.23 | 35.75 | 608900 |
2006-03-24 | 35.70 | 36.27 | 35.60 | 36.11 | 615900 |
2006-03-27 | 36.00 | 36.03 | 35.71 | 36.00 | 494000 |
2006-03-28 | 35.96 | 36.35 | 35.86 | 36.12 | 415500 |
2006-03-29 | 36.12 | 37.32 | 36.10 | 37.12 | 948900 |
2006-03-30 | 37.02 | 37.22 | 36.80 | 37.10 | 562800 |
2006-03-31 | 37.05 | 37.50 | 36.88 | 37.09 | 633800 |
2006-04-03 | 37.15 | 37.30 | 36.55 | 36.90 | 834200 |
2006-04-04 | 36.84 | 37.15 | 36.71 | 36.96 | 701400 |
2006-04-05 | 36.88 | 36.99 | 36.65 | 36.87 | 535900 |
2006-04-06 | 36.84 | 37.00 | 36.29 | 36.55 | 1017600 |
2006-04-07 | 36.67 | 36.72 | 36.16 | 36.17 | 837900 |
2006-04-10 | 36.18 | 36.37 | 35.94 | 36.17 | 1014100 |
2006-04-11 | 36.07 | 36.22 | 35.67 | 35.86 | 1039600 |
2006-04-12 | 35.78 | 36.40 | 35.74 | 36.10 | 811400 |
2006-04-13 | 35.95 | 36.32 | 35.79 | 36.29 | 755200 |
2006-04-17 | 36.16 | 36.37 | 36.03 | 36.22 | 411600 |
2006-04-18 | 36.25 | 36.85 | 36.11 | 36.85 | 597000 |
2006-04-19 | 36.80 | 37.14 | 36.61 | 37.13 | 901700 |
2006-04-20 | 37.04 | 37.62 | 37.04 | 37.43 | 637600 |
2006-04-21 | 37.64 | 37.78 | 37.38 | 37.70 | 857600 |
2006-04-24 | 37.73 | 37.83 | 37.51 | 37.60 | 438400 |
2006-04-25 | 37.75 | 37.92 | 37.44 | 37.89 | 646900 |
2006-04-26 | 38.55 | 39.11 | 37.86 | 38.53 | 2700300 |
2006-04-27 | 38.53 | 39.15 | 38.30 | 38.99 | 1173100 |
2006-04-28 | 38.84 | 38.98 | 38.22 | 38.54 | 937700 |
2006-05-01 | 38.55 | 38.80 | 37.89 | 38.20 | 1352400 |
2006-05-02 | 38.37 | 38.78 | 38.32 | 38.60 | 1101600 |
2006-05-03 | 38.45 | 38.77 | 38.32 | 38.60 | 1325700 |
2006-05-04 | 38.68 | 39.35 | 38.60 | 39.26 | 845400 |
2006-05-05 | 39.28 | 39.56 | 38.90 | 39.45 | 1509500 |
2006-05-08 | 41.30 | 41.85 | 38.15 | 38.54 | 12956000 |
2006-05-09 | 38.54 | 39.05 | 38.29 | 38.45 | 6595900 |
2006-05-10 | 38.62 | 38.69 | 38.41 | 38.60 | 4971600 |
2006-05-11 | 38.60 | 38.81 | 37.50 | 37.65 | 4514100 |
2006-05-12 | 38.31 | 38.31 | 37.54 | 37.55 | 2728000 |
2006-05-15 | 37.18 | 37.59 | 36.26 | 36.80 | 3183400 |
2006-05-16 | 36.76 | 36.99 | 36.61 | 36.69 | 1331500 |
2006-05-17 | 36.36 | 36.44 | 35.87 | 35.96 | 2391200 |
2006-05-18 | 35.96 | 36.80 | 35.96 | 36.50 | 2381500 |
2006-05-19 | 36.55 | 36.96 | 36.51 | 36.70 | 2719500 |
2006-05-22 | 36.60 | 36.70 | 36.19 | 36.56 | 3006600 |
2006-05-23 | 36.80 | 37.26 | 36.80 | 37.13 | 2459700 |
2006-05-24 | 37.04 | 37.28 | 36.30 | 36.45 | 3320400 |
2006-05-25 | 36.60 | 36.99 | 36.49 | 36.96 | 2799000 |
2006-05-26 | 37.03 | 37.15 | 36.80 | 36.92 | 1289600 |
2006-05-30 | 36.92 | 36.93 | 36.48 | 36.57 | 1976900 |
2006-05-31 | 36.61 | 36.86 | 36.41 | 36.74 | 1665400 |
2006-06-01 | 36.73 | 36.92 | 36.63 | 36.85 | 1339500 |
2006-06-02 | 36.85 | 36.97 | 36.72 | 36.92 | 1390600 |
2006-06-05 | 36.92 | 36.92 | 36.25 | 36.27 | 2633600 |
2006-06-06 | 36.47 | 36.93 | 36.25 | 36.81 | 2930000 |
2006-06-07 | 36.97 | 37.11 | 36.55 | 36.62 | 1948500 |
2006-06-08 | 36.60 | 36.61 | 35.97 | 36.43 | 1900200 |
2006-06-09 | 36.15 | 36.45 | 36.00 | 36.14 | 1649300 |
2006-06-12 | 36.15 | 36.35 | 35.53 | 35.59 | 1770100 |
2006-06-13 | 35.59 | 35.93 | 35.42 | 35.60 | 2771000 |
2006-06-14 | 35.48 | 35.64 | 35.18 | 35.28 | 2575600 |
2006-06-15 | 35.30 | 35.55 | 35.05 | 35.35 | 2565100 |
2006-06-16 | 35.21 | 35.44 | 35.09 | 35.24 | 1586500 |
2006-06-19 | 35.24 | 35.30 | 34.32 | 34.53 | 1221900 |
2006-06-20 | 34.64 | 35.00 | 34.52 | 34.82 | 1261500 |
2006-06-21 | 34.80 | 34.99 | 34.56 | 34.82 | 1276700 |
2006-06-22 | 35.08 | 35.08 | 34.41 | 34.47 | 1036000 |
2006-06-23 | 34.47 | 34.49 | 34.00 | 34.00 | 2092000 |
2006-06-26 | 34.15 | 34.68 | 33.85 | 34.68 | 2585900 |
2006-06-27 | 34.79 | 34.82 | 33.98 | 34.03 | 1524000 |
2006-06-28 | 34.15 | 34.69 | 34.04 | 34.67 | 1777100 |
2006-06-29 | 34.92 | 35.84 | 34.88 | 35.83 | 2168300 |
2006-06-30 | 35.76 | 36.29 | 35.67 | 36.24 | 1541200 |
2006-07-03 | 36.24 | 36.50 | 36.11 | 36.42 | 826100 |
2006-07-05 | 36.14 | 36.43 | 35.95 | 36.16 | 1664000 |
2006-07-06 | 36.16 | 36.54 | 36.07 | 36.53 | 1269400 |
2006-07-07 | 36.53 | 36.53 | 35.90 | 35.91 | 970700 |
2006-07-10 | 36.03 | 36.25 | 35.88 | 35.90 | 686600 |
2006-07-11 | 35.79 | 35.85 | 35.23 | 35.55 | 1403300 |
2006-07-12 | 35.45 | 35.77 | 35.45 | 35.60 | 1260600 |
2006-07-13 | 35.60 | 35.60 | 35.00 | 35.00 | 1674800 |
2006-07-14 | 35.00 | 35.12 | 34.50 | 34.59 | 894000 |
2006-07-17 | 34.75 | 35.17 | 34.69 | 35.11 | 1145900 |
2006-07-18 | 35.30 | 35.54 | 34.99 | 35.27 | 2703800 |
2006-07-19 | 35.40 | 36.25 | 35.40 | 36.19 | 1769600 |
2006-07-20 | 36.13 | 36.14 | 35.46 | 35.51 | 959000 |
2006-07-21 | 35.41 | 35.51 | 34.79 | 34.95 | 1455200 |
2006-07-24 | 34.94 | 35.23 | 34.94 | 35.22 | 1624500 |
2006-07-25 | 35.20 | 36.70 | 35.12 | 36.63 | 1987400 |
2006-07-26 | 36.10 | 37.05 | 36.07 | 36.35 | 1851300 |
2006-07-27 | 36.63 | 36.97 | 36.47 | 36.65 | 1317300 |
2006-07-28 | 36.75 | 37.25 | 36.67 | 37.20 | 1785700 |
2006-07-31 | 37.10 | 37.13 | 36.80 | 37.01 | 816700 |
2006-08-01 | 37.00 | 37.21 | 36.54 | 37.14 | 847400 |
2006-08-02 | 37.40 | 37.53 | 37.08 | 37.25 | 889400 |
2006-08-03 | 37.24 | 37.75 | 36.85 | 37.72 | 992200 |
2006-08-04 | 37.91 | 37.92 | 37.37 | 37.70 | 807800 |
2006-08-07 | 37.76 | 37.79 | 37.42 | 37.65 | 897500 |
2006-08-08 | 37.70 | 37.96 | 37.41 | 37.49 | 2089900 |
2006-08-09 | 37.83 | 37.98 | 37.26 | 37.29 | 617300 |
2006-08-10 | 37.32 | 38.21 | 37.30 | 38.12 | 1347200 |
2006-08-11 | 38.12 | 38.20 | 37.81 | 38.01 | 572100 |
2006-08-14 | 39.45 | 39.45 | 38.18 | 38.37 | 452300 |
2006-08-15 | 38.60 | 39.37 | 38.50 | 39.23 | 1065100 |
2006-08-16 | 39.29 | 39.42 | 38.99 | 39.39 | 954700 |
2006-08-17 | 39.28 | 39.42 | 39.12 | 39.42 | 691100 |
2006-08-18 | 39.42 | 39.42 | 39.19 | 39.40 | 432600 |
2006-08-21 | 39.04 | 39.53 | 39.00 | 39.25 | 581700 |
2006-08-22 | 39.20 | 39.42 | 39.10 | 39.32 | 425900 |
2006-08-23 | 39.45 | 39.46 | 39.08 | 39.21 | 590200 |
2006-08-24 | 39.21 | 39.44 | 38.66 | 39.30 | 853700 |
2006-08-25 | 39.18 | 39.38 | 39.05 | 39.23 | 595000 |
2006-08-28 | 39.23 | 39.44 | 39.17 | 39.30 | 619500 |
2006-08-29 | 39.35 | 39.49 | 39.11 | 39.26 | 789900 |
2006-08-30 | 39.27 | 39.31 | 39.15 | 39.22 | 623600 |
2006-08-31 | 39.25 | 39.33 | 39.08 | 39.20 | 1105200 |
2006-09-01 | 39.24 | 39.45 | 39.15 | 39.24 | 619300 |
2006-09-05 | 39.09 | 39.26 | 38.99 | 39.18 | 632000 |
2006-09-06 | 39.18 | 39.39 | 38.83 | 39.24 | 1388600 |
2006-09-07 | 39.24 | 39.36 | 39.16 | 39.18 | 2817400 |
2006-09-08 | 39.30 | 39.48 | 39.13 | 39.29 | 692500 |
2006-09-11 | 39.29 | 39.29 | 38.91 | 38.99 | 1311700 |
2006-09-12 | 39.05 | 39.40 | 39.05 | 39.30 | 1415000 |
2006-09-13 | 39.33 | 39.45 | 39.14 | 39.45 | 1394600 |
2006-09-14 | 39.36 | 39.59 | 39.21 | 39.57 | 1710400 |
2006-09-15 | 40.00 | 40.29 | 39.85 | 40.21 | 2657600 |
2006-09-18 | 40.45 | 40.54 | 39.98 | 40.03 | 823500 |
2006-09-19 | 40.08 | 40.15 | 39.77 | 40.00 | 858100 |
2006-09-20 | 40.05 | 40.10 | 39.89 | 40.08 | 1283700 |
2006-09-21 | 40.08 | 40.22 | 40.02 | 40.07 | 711600 |
2006-09-22 | 40.13 | 40.13 | 39.21 | 39.41 | 1025600 |
2006-09-25 | 39.59 | 39.87 | 39.51 | 39.87 | 893300 |
2006-09-26 | 39.87 | 39.89 | 39.50 | 39.72 | 747000 |
2006-09-27 | 39.73 | 39.88 | 39.52 | 39.57 | 766900 |
2006-09-28 | 39.58 | 39.65 | 39.39 | 39.44 | 651800 |
2006-09-29 | 39.37 | 39.61 | 39.17 | 39.33 | 1108300 |
2006-10-02 | 39.21 | 39.41 | 38.97 | 38.98 | 736300 |
2006-10-03 | 39.02 | 39.03 | 38.57 | 38.93 | 1852500 |
2006-10-04 | 38.82 | 39.49 | 38.77 | 39.41 | 1546200 |
2006-10-05 | 39.47 | 39.72 | 39.36 | 39.66 | 1374900 |
2006-10-06 | 39.44 | 40.00 | 39.43 | 39.99 | 1397500 |
2006-10-09 | 39.89 | 39.99 | 39.76 | 39.85 | 596200 |
2006-10-10 | 39.82 | 39.85 | 39.42 | 39.79 | 727200 |
2006-10-11 | 39.70 | 39.82 | 39.40 | 39.67 | 705500 |
2006-10-12 | 39.80 | 40.65 | 39.65 | 40.55 | 1341100 |
2006-10-13 | 40.55 | 40.98 | 40.37 | 40.94 | 1147900 |
2006-10-16 | 40.95 | 41.07 | 40.72 | 41.02 | 650500 |
2006-10-17 | 40.97 | 41.82 | 40.75 | 41.67 | 1558100 |
2006-10-18 | 41.81 | 42.80 | 41.69 | 42.42 | 4246800 |
2006-10-19 | 42.51 | 43.04 | 42.06 | 43.04 | 2301800 |
2006-10-20 | 43.32 | 43.32 | 41.94 | 42.03 | 2114300 |
2006-10-23 | 41.88 | 42.29 | 41.57 | 42.29 | 1579200 |
2006-10-24 | 42.67 | 44.30 | 42.62 | 44.25 | 4643300 |
2006-10-25 | 44.65 | 44.65 | 42.12 | 43.20 | 4127000 |
2006-10-26 | 43.23 | 43.77 | 43.04 | 43.71 | 2225000 |
2006-10-27 | 43.75 | 44.12 | 43.11 | 43.16 | 1565200 |
2006-10-30 | 43.34 | 43.44 | 43.02 | 43.05 | 985400 |
2006-10-31 | 43.25 | 43.25 | 42.76 | 42.87 | 1098200 |
2006-11-01 | 42.93 | 43.08 | 42.76 | 42.77 | 1433000 |
2006-11-02 | 42.77 | 42.92 | 42.56 | 42.88 | 704700 |
2006-11-03 | 42.85 | 43.12 | 42.71 | 42.97 | 901600 |
2006-11-06 | 43.04 | 43.44 | 42.98 | 43.34 | 1103500 |
2006-11-07 | 43.45 | 44.57 | 43.44 | 44.36 | 2287300 |
2006-11-08 | 44.37 | 44.37 | 43.50 | 43.83 | 805500 |
2006-11-09 | 44.10 | 44.21 | 43.33 | 43.37 | 4156800 |
2006-11-10 | 43.18 | 45.25 | 43.12 | 45.03 | 3479500 |
2006-11-13 | 44.20 | 44.59 | 43.62 | 43.62 | 5184000 |
2006-11-14 | 43.40 | 43.97 | 42.80 | 43.71 | 4439500 |
2006-11-15 | 43.95 | 44.00 | 43.88 | 43.94 | 4090200 |
2006-11-16 | 44.00 | 44.00 | 43.60 | 43.75 | 3016000 |
2006-11-17 | 43.61 | 44.15 | 43.50 | 44.14 | 4039800 |
2006-11-20 | 43.66 | 43.95 | 43.24 | 43.84 | 3281500 |
2006-11-21 | 44.33 | 44.39 | 43.92 | 44.11 | 3926000 |
2006-11-22 | 44.10 | 44.45 | 44.10 | 44.45 | 1585900 |
2006-11-24 | 44.48 | 44.49 | 44.13 | 44.47 | 573100 |
2006-11-27 | 44.10 | 44.26 | 42.99 | 43.30 | 4663200 |
2006-11-28 | 43.40 | 43.83 | 43.24 | 43.69 | 2583000 |
2006-11-29 | 43.64 | 44.34 | 43.61 | 44.16 | 2354900 |
2006-11-30 | 44.16 | 44.48 | 43.83 | 43.83 | 2842200 |
2006-12-01 | 43.40 | 43.93 | 43.20 | 43.90 | 2341700 |
2006-12-04 | 43.73 | 44.25 | 43.72 | 44.18 | 2556400 |
2006-12-05 | 44.29 | 44.67 | 44.03 | 44.53 | 2609100 |
2006-12-06 | 44.53 | 45.03 | 44.45 | 44.98 | 3725700 |
2006-12-07 | 45.10 | 45.55 | 44.94 | 45.18 | 3426900 |
2006-12-08 | 45.32 | 45.49 | 44.95 | 45.06 | 1831300 |
2006-12-11 | 45.00 | 45.01 | 44.34 | 44.62 | 2241400 |
2006-12-12 | 44.75 | 44.89 | 44.31 | 44.50 | 2431800 |
2006-12-13 | 44.82 | 44.84 | 43.98 | 44.17 | 4260900 |
2006-12-14 | 46.00 | 46.20 | 45.23 | 45.40 | 7887900 |
2006-12-15 | 45.72 | 45.82 | 45.34 | 45.66 | 3519400 |
2006-12-18 | 45.63 | 46.03 | 45.23 | 45.41 | 2973000 |
2006-12-19 | 45.10 | 46.25 | 45.01 | 46.13 | 4292400 |
2006-12-20 | 46.20 | 46.33 | 45.98 | 46.16 | 3422000 |
2006-12-21 | 46.16 | 46.16 | 45.33 | 45.45 | 2264900 |
2006-12-22 | 45.48 | 45.62 | 45.28 | 45.33 | 1399800 |
2006-12-26 | 45.34 | 45.69 | 45.20 | 45.54 | 819700 |
2006-12-27 | 45.77 | 46.25 | 45.25 | 46.16 | 2042100 |
2006-12-28 | 46.33 | 46.34 | 45.41 | 45.68 | 1060000 |
2006-12-29 | 45.52 | 45.63 | 45.23 | 45.29 | 1499600 |
2007-01-03 | 45.15 | 45.86 | 44.97 | 45.17 | 3780200 |
2007-01-04 | 45.16 | 45.72 | 45.06 | 45.64 | 3640200 |
2007-01-05 | 45.50 | 45.60 | 44.82 | 45.01 | 1955700 |
2007-01-08 | 44.97 | 45.24 | 44.54 | 44.93 | 2460400 |
2007-01-09 | 45.90 | 46.58 | 45.61 | 46.20 | 5614300 |
2007-01-10 | 46.20 | 47.34 | 45.80 | 47.19 | 4502800 |
2007-01-11 | 47.40 | 48.75 | 46.97 | 48.71 | 5475400 |
2007-01-12 | 48.61 | 49.04 | 48.05 | 48.38 | 3154000 |
2007-01-16 | 48.50 | 48.67 | 47.88 | 48.04 | 1769200 |
2007-01-17 | 48.25 | 49.43 | 48.00 | 48.82 | 6154600 |
2007-01-18 | 48.88 | 49.06 | 48.61 | 48.69 | 5549100 |
2007-01-19 | 48.80 | 49.08 | 48.33 | 49.05 | 3038500 |
2007-01-22 | 49.12 | 49.30 | 47.90 | 48.09 | 2915200 |
2007-01-23 | 48.09 | 48.53 | 47.86 | 48.02 | 2616900 |
2007-01-24 | 48.17 | 48.54 | 48.00 | 48.42 | 3859500 |
2007-01-25 | 48.48 | 48.56 | 47.62 | 47.69 | 2740100 |
2007-01-26 | 47.69 | 48.00 | 47.61 | 47.82 | 2769500 |
2007-01-29 | 47.83 | 47.95 | 47.20 | 47.33 | 3806100 |
2007-01-30 | 47.65 | 47.80 | 47.17 | 47.39 | 3198200 |
2007-01-31 | 47.43 | 47.98 | 47.20 | 47.85 | 2618400 |
2007-02-01 | 48.20 | 49.04 | 48.06 | 48.88 | 3766100 |
2007-02-02 | 48.72 | 49.53 | 48.72 | 49.39 | 3609500 |
2007-02-05 | 49.30 | 49.50 | 48.72 | 49.05 | 1961200 |
2007-02-06 | 49.40 | 49.70 | 49.13 | 49.30 | 2074400 |
2007-02-07 | 49.05 | 49.78 | 49.05 | 49.71 | 2866900 |
2007-02-08 | 49.65 | 49.90 | 48.50 | 48.93 | 5046800 |
2007-02-09 | 49.27 | 49.48 | 48.42 | 48.69 | 2471000 |
2007-02-12 | 48.55 | 48.85 | 47.33 | 47.50 | 3651083 |
2007-02-13 | 47.75 | 47.94 | 46.55 | 46.92 | 4618650 |
2007-02-14 | 47.00 | 47.73 | 47.00 | 47.60 | 3081503 |
2007-02-15 | 47.68 | 48.22 | 47.68 | 48.02 | 2218700 |
2007-02-16 | 47.75 | 47.76 | 47.25 | 47.63 | 2172500 |
2007-02-20 | 47.53 | 48.02 | 47.24 | 47.95 | 2098900 |
2007-02-21 | 47.95 | 48.08 | 47.66 | 47.70 | 1914200 |
2007-02-22 | 47.85 | 48.04 | 47.16 | 47.24 | 1911700 |
2007-02-23 | 47.24 | 47.52 | 46.78 | 47.44 | 1867900 |
2007-02-26 | 48.00 | 48.00 | 46.66 | 46.84 | 1793583 |
2007-02-27 | 46.26 | 46.46 | 44.56 | 45.50 | 4449800 |
2007-02-28 | 45.50 | 45.96 | 45.00 | 45.26 | 4782800 |
2007-03-01 | 45.00 | 45.75 | 43.74 | 45.56 | 6815797 |
2007-03-02 | 45.50 | 45.56 | 44.24 | 44.27 | 4365500 |
2007-03-05 | 43.80 | 44.61 | 43.60 | 44.16 | 4254600 |
2007-03-06 | 45.00 | 45.27 | 44.50 | 44.83 | 3566100 |
2007-03-07 | 44.83 | 45.50 | 44.71 | 45.33 | 4397600 |
2007-03-08 | 45.55 | 46.38 | 45.39 | 45.89 | 3045200 |
2007-03-09 | 46.14 | 46.35 | 45.75 | 45.93 | 2371100 |
2007-03-12 | 45.80 | 46.26 | 45.73 | 46.18 | 1821400 |
2007-03-13 | 45.77 | 45.89 | 44.87 | 44.94 | 2307500 |
2007-03-14 | 44.95 | 45.57 | 44.58 | 45.08 | 2645900 |
2007-03-15 | 45.08 | 45.20 | 44.75 | 45.00 | 4062500 |
2007-03-16 | 45.02 | 45.71 | 44.82 | 45.41 | 5006600 |
2007-03-19 | 45.48 | 46.49 | 45.48 | 46.49 | 2963400 |
2007-03-20 | 46.49 | 46.52 | 46.14 | 46.38 | 1524875 |
2007-03-21 | 46.38 | 46.67 | 45.63 | 46.46 | 2840200 |
2007-03-22 | 47.36 | 47.36 | 45.60 | 46.42 | 1360400 |
2007-03-23 | 46.44 | 46.49 | 46.00 | 46.25 | 1428700 |
2007-03-26 | 46.07 | 46.10 | 45.60 | 45.95 | 1924650 |
2007-03-27 | 45.89 | 46.43 | 45.79 | 46.16 | 2329800 |
2007-03-28 | 46.17 | 46.30 | 45.83 | 46.04 | 3825253 |
2007-03-29 | 46.29 | 46.37 | 45.60 | 45.92 | 1928260 |
2007-03-30 | 46.03 | 47.00 | 45.89 | 46.75 | 2812800 |
2007-04-02 | 46.51 | 46.61 | 46.10 | 46.30 | 2557768 |
2007-04-03 | 46.50 | 47.00 | 46.38 | 46.72 | 3601400 |
2007-04-04 | 46.75 | 47.55 | 46.70 | 47.45 | 2865000 |
2007-04-05 | 47.30 | 49.04 | 47.18 | 48.63 | 6041405 |
2007-04-09 | 48.60 | 48.90 | 48.30 | 48.45 | 3844700 |
2007-04-10 | 48.62 | 49.00 | 48.20 | 48.24 | 2340761 |
2007-04-11 | 48.24 | 48.50 | 48.05 | 48.36 | 3385119 |
2007-04-12 | 48.48 | 48.71 | 48.20 | 48.62 | 2608256 |
2007-04-13 | 49.40 | 49.40 | 48.39 | 48.97 | 1403000 |
2007-04-16 | 49.21 | 49.55 | 49.04 | 49.47 | 1672232 |
2007-04-17 | 49.50 | 49.69 | 49.14 | 49.52 | 2016894 |
2007-04-18 | 48.00 | 49.39 | 47.99 | 49.26 | 1964582 |
2007-04-19 | 49.25 | 49.25 | 48.64 | 48.68 | 1875735 |
2007-04-20 | 49.00 | 49.45 | 48.69 | 49.23 | 1828700 |
2007-04-23 | 49.29 | 49.72 | 49.01 | 49.70 | 2476600 |
2007-04-24 | 49.62 | 50.20 | 49.47 | 49.88 | 3371800 |
2007-04-25 | 50.60 | 51.00 | 49.79 | 50.32 | 3010300 |
2007-04-26 | 51.30 | 53.83 | 51.30 | 53.60 | 7229240 |
2007-04-27 | 53.01 | 53.90 | 53.00 | 53.31 | 2979200 |
2007-04-30 | 52.70 | 53.59 | 52.01 | 52.06 | 3197078 |
2007-05-01 | 52.10 | 52.72 | 51.88 | 52.34 | 4026300 |
2007-05-02 | 52.56 | 52.98 | 52.23 | 52.95 | 2802900 |
2007-05-03 | 53.20 | 53.65 | 52.68 | 52.90 | 2058700 |
2007-05-04 | 53.01 | 53.20 | 52.35 | 52.54 | 1814400 |
2007-05-07 | 52.60 | 52.92 | 52.46 | 52.55 | 2153480 |
2007-05-08 | 52.55 | 52.55 | 52.06 | 52.35 | 2304200 |
2007-05-09 | 52.36 | 52.72 | 52.13 | 52.37 | 2435900 |
2007-05-10 | 52.30 | 52.57 | 51.75 | 52.05 | 2195500 |
2007-05-11 | 52.11 | 53.73 | 51.81 | 53.63 | 5720900 |
2007-05-14 | 54.00 | 54.34 | 53.21 | 53.38 | 4385285 |
2007-05-15 | 53.80 | 53.99 | 53.23 | 53.45 | 4706400 |
2007-05-16 | 53.74 | 53.92 | 53.28 | 53.90 | 2291400 |
2007-05-17 | 53.70 | 53.85 | 53.32 | 53.37 | 2141400 |
2007-05-18 | 53.41 | 53.80 | 53.21 | 53.63 | 1828000 |
2007-05-21 | 53.70 | 53.79 | 53.27 | 53.57 | 1648900 |
2007-05-22 | 53.82 | 54.00 | 53.60 | 53.69 | 1380200 |
2007-05-23 | 53.91 | 54.00 | 53.35 | 53.44 | 1404789 |
2007-05-24 | 53.72 | 53.99 | 53.50 | 53.84 | 2192900 |
2007-05-25 | 53.50 | 54.02 | 53.40 | 54.00 | 1076200 |
2007-05-29 | 53.61 | 54.90 | 53.61 | 54.06 | 1611870 |
2007-05-30 | 54.06 | 54.24 | 53.80 | 54.11 | 2261137 |
2007-05-31 | 54.13 | 54.84 | 54.00 | 54.60 | 2177800 |
2007-06-01 | 54.60 | 55.25 | 53.81 | 54.03 | 2117650 |
2007-06-04 | 53.82 | 53.90 | 52.85 | 53.01 | 3085900 |
2007-06-05 | 52.90 | 53.24 | 52.40 | 53.17 | 2993100 |
2007-06-06 | 53.00 | 53.73 | 52.91 | 53.21 | 1924381 |
2007-06-07 | 53.24 | 53.45 | 52.83 | 52.86 | 2613500 |
2007-06-08 | 52.87 | 53.09 | 52.76 | 52.90 | 2512182 |
2007-06-11 | 52.60 | 53.06 | 52.20 | 52.30 | 1668050 |
2007-06-12 | 52.40 | 52.40 | 51.43 | 51.44 | 2971600 |
2007-06-13 | 51.60 | 53.20 | 51.02 | 53.10 | 3035858 |
2007-06-14 | 53.10 | 53.54 | 52.74 | 53.10 | 1690800 |
2007-06-15 | 53.24 | 54.04 | 53.01 | 53.83 | 2344800 |
2007-06-18 | 53.40 | 53.78 | 52.69 | 53.53 | 1540303 |
2007-06-19 | 53.55 | 53.75 | 53.12 | 53.40 | 2074700 |
2007-06-20 | 53.46 | 53.70 | 52.49 | 52.53 | 1329654 |
2007-06-21 | 52.45 | 52.55 | 51.65 | 52.02 | 2620300 |
2007-06-22 | 51.73 | 52.13 | 51.14 | 51.30 | 3462000 |
2007-06-25 | 51.79 | 52.52 | 51.14 | 51.28 | 1721459 |
2007-06-26 | 51.30 | 51.67 | 50.67 | 51.09 | 1834800 |
2007-06-27 | 50.75 | 51.87 | 50.45 | 51.78 | 2497400 |
2007-06-28 | 51.63 | 52.07 | 51.32 | 51.63 | 2831800 |
2007-06-29 | 51.61 | 52.15 | 51.42 | 51.72 | 2142600 |
2007-07-02 | 52.11 | 52.55 | 52.10 | 52.47 | 1288700 |
2007-07-03 | 52.68 | 53.37 | 52.68 | 53.22 | 1090700 |
2007-07-05 | 53.40 | 53.40 | 52.56 | 52.63 | 1096600 |
2007-07-06 | 52.64 | 52.72 | 52.12 | 52.47 | 1153541 |
2007-07-09 | 55.00 | 55.00 | 51.90 | 52.26 | 1496774 |
2007-07-10 | 51.37 | 52.81 | 48.71 | 51.77 | 2288100 |
2007-07-11 | 51.91 | 52.00 | 51.39 | 51.71 | 1410700 |
2007-07-12 | 51.89 | 53.25 | 51.58 | 53.09 | 3529908 |
2007-07-13 | 53.00 | 53.76 | 52.73 | 53.56 | 1821400 |
2007-07-16 | 53.48 | 54.30 | 53.34 | 53.93 | 1923200 |
2007-07-17 | 54.23 | 54.27 | 53.71 | 53.73 | 1089822 |
2007-07-18 | 53.47 | 53.59 | 52.85 | 53.48 | 1614300 |
2007-07-19 | 53.50 | 53.98 | 53.00 | 53.66 | 1375783 |
2007-07-20 | 53.63 | 53.63 | 51.93 | 52.34 | 2628650 |
2007-07-23 | 51.45 | 53.14 | 51.45 | 52.32 | 1884700 |
2007-07-24 | 52.32 | 53.02 | 51.45 | 51.64 | 1971798 |
2007-07-25 | 51.85 | 53.21 | 51.39 | 53.09 | 2697227 |
2007-07-26 | 53.12 | 54.51 | 52.06 | 52.54 | 4844947 |
2007-07-27 | 52.60 | 53.39 | 52.05 | 52.24 | 2741906 |
2007-07-30 | 52.16 | 53.62 | 51.87 | 53.53 | 2978497 |
2007-07-31 | 52.64 | 54.17 | 52.14 | 52.21 | 3517481 |
2007-08-01 | 53.10 | 53.17 | 51.94 | 53.00 | 2722057 |
2007-08-02 | 53.54 | 53.54 | 52.40 | 53.16 | 2306622 |
2007-08-03 | 53.37 | 54.00 | 52.27 | 52.29 | 2685050 |
2007-08-06 | 55.00 | 55.00 | 52.09 | 52.78 | 2875325 |
2007-08-07 | 52.40 | 52.91 | 51.62 | 52.10 | 2772252 |
2007-08-08 | 52.14 | 53.55 | 51.85 | 53.52 | 3951600 |
2007-08-09 | 53.47 | 54.40 | 52.00 | 52.05 | 4361500 |
2007-08-10 | 51.70 | 53.60 | 51.06 | 53.21 | 3744259 |
2007-08-13 | 54.00 | 54.54 | 53.09 | 53.75 | 3023700 |
2007-08-14 | 54.18 | 54.18 | 52.69 | 52.90 | 1524900 |
2007-08-15 | 52.91 | 52.95 | 50.44 | 50.65 | 3275100 |
2007-08-16 | 50.17 | 51.09 | 48.75 | 49.86 | 5405000 |
2007-08-17 | 53.39 | 53.48 | 49.29 | 50.26 | 4297300 |
2007-08-20 | 50.53 | 51.12 | 49.11 | 49.87 | 2658700 |
2007-08-21 | 49.51 | 50.46 | 49.47 | 50.33 | 3209100 |
2007-08-22 | 50.89 | 51.61 | 50.32 | 51.43 | 3141200 |
2007-08-23 | 51.70 | 52.42 | 51.18 | 51.82 | 3112100 |
2007-08-24 | 51.75 | 53.00 | 51.32 | 52.70 | 2957600 |
2007-08-27 | 52.55 | 53.33 | 52.50 | 52.66 | 2489597 |
2007-08-28 | 52.00 | 52.74 | 51.48 | 51.48 | 2992300 |
2007-08-29 | 51.70 | 53.90 | 51.57 | 53.62 | 3652700 |
2007-08-30 | 53.00 | 54.95 | 52.97 | 54.33 | 3556000 |
2007-08-31 | 54.60 | 55.09 | 53.95 | 54.23 | 3226700 |
2007-09-04 | 54.01 | 55.00 | 53.80 | 54.54 | 3419000 |
2007-09-05 | 54.17 | 55.14 | 53.50 | 54.84 | 4333800 |
2007-09-06 | 55.15 | 55.15 | 54.48 | 54.73 | 3480900 |
2007-09-07 | 54.12 | 54.99 | 54.04 | 54.15 | 3568100 |
2007-09-10 | 54.62 | 54.68 | 53.23 | 53.76 | 1888900 |
2007-09-11 | 54.09 | 54.56 | 53.91 | 54.50 | 2187300 |
2007-09-12 | 54.84 | 55.80 | 54.21 | 55.46 | 3149400 |
2007-09-13 | 55.87 | 56.59 | 55.72 | 56.09 | 2537100 |
2007-09-14 | 55.73 | 56.00 | 55.21 | 55.69 | 1542800 |
2007-09-17 | 55.26 | 55.69 | 54.94 | 55.27 | 1864500 |
2007-09-18 | 55.74 | 57.63 | 55.46 | 57.51 | 3353500 |
2007-09-19 | 57.73 | 58.35 | 57.61 | 58.06 | 3532100 |
2007-09-20 | 57.93 | 58.18 | 57.47 | 57.47 | 3671100 |
2007-09-21 | 58.31 | 58.36 | 57.42 | 57.42 | 4341000 |
2007-09-24 | 57.13 | 57.59 | 55.81 | 56.99 | 3127100 |
2007-09-25 | 56.50 | 57.95 | 56.50 | 57.20 | 3045700 |
2007-09-26 | 58.00 | 58.45 | 57.31 | 57.93 | 3481300 |
2007-09-27 | 58.11 | 58.75 | 57.38 | 57.82 | 3630300 |
2007-09-28 | 57.75 | 58.16 | 57.53 | 57.72 | 3083500 |
2007-10-01 | 57.95 | 58.55 | 57.80 | 58.14 | 2685600 |
2007-10-02 | 58.09 | 58.58 | 57.14 | 57.32 | 2178100 |
2007-10-03 | 57.40 | 57.40 | 56.39 | 56.52 | 2720700 |
2007-10-04 | 56.78 | 57.27 | 56.67 | 57.00 | 2398800 |
2007-10-05 | 57.56 | 57.98 | 57.01 | 57.86 | 3003300 |
2007-10-08 | 57.91 | 58.20 | 57.80 | 58.06 | 1921000 |
2007-10-09 | 58.33 | 59.52 | 57.90 | 59.40 | 2930700 |
2007-10-10 | 59.26 | 59.26 | 58.20 | 58.25 | 3218200 |
2007-10-11 | 58.81 | 62.02 | 57.71 | 58.07 | 2106600 |
2007-10-12 | 58.15 | 59.02 | 57.73 | 58.70 | 1912905 |
2007-10-15 | 58.62 | 59.00 | 58.30 | 58.68 | 1993700 |
2007-10-16 | 58.68 | 59.08 | 58.37 | 58.46 | 2590400 |
2007-10-17 | 59.35 | 59.36 | 58.24 | 58.46 | 2353600 |
2007-10-18 | 58.33 | 58.79 | 58.22 | 58.44 | 1699900 |
2007-10-19 | 58.17 | 58.85 | 57.54 | 57.76 | 3090864 |
2007-10-22 | 57.18 | 57.96 | 57.01 | 57.94 | 1640800 |
2007-10-23 | 58.00 | 61.90 | 58.00 | 59.51 | 4190600 |
2007-10-24 | 59.01 | 59.24 | 58.53 | 59.08 | 4005000 |
2007-10-25 | 59.05 | 60.00 | 57.75 | 57.90 | 5677270 |
2007-10-26 | 58.99 | 59.25 | 57.28 | 57.85 | 3541700 |
2007-10-29 | 58.01 | 58.29 | 57.24 | 57.86 | 2683835 |
2007-10-30 | 57.83 | 58.69 | 57.67 | 58.13 | 3172000 |
2007-10-31 | 58.34 | 59.00 | 58.07 | 58.81 | 4280686 |
2007-11-01 | 58.42 | 59.28 | 57.54 | 57.57 | 3153600 |
2007-11-02 | 57.76 | 58.16 | 56.61 | 56.75 | 4417800 |
2007-11-05 | 56.07 | 57.64 | 56.07 | 57.36 | 2645221 |
2007-11-06 | 57.41 | 58.28 | 57.00 | 57.58 | 1518562 |
2007-11-07 | 57.37 | 57.37 | 56.62 | 56.63 | 2543422 |
2007-11-08 | 56.68 | 57.32 | 56.22 | 57.26 | 3028301 |
2007-11-09 | 56.62 | 57.84 | 56.62 | 57.02 | 2134532 |
2007-11-12 | 56.69 | 57.70 | 56.49 | 56.75 | 2398425 |
2007-11-13 | 57.11 | 58.00 | 56.93 | 57.89 | 2197007 |
2007-11-14 | 58.36 | 58.63 | 57.65 | 57.94 | 3247669 |
2007-11-15 | 57.83 | 58.21 | 57.37 | 57.43 | 1593752 |
2007-11-16 | 57.93 | 58.11 | 56.98 | 57.56 | 2132550 |
2007-11-19 | 57.82 | 57.82 | 56.10 | 56.64 | 3204800 |
2007-11-20 | 56.64 | 57.77 | 56.18 | 57.48 | 2930500 |
2007-11-21 | 57.13 | 57.43 | 56.71 | 56.71 | 2029800 |
2007-11-23 | 57.15 | 57.28 | 56.85 | 57.21 | 831494 |
2007-11-26 | 57.10 | 57.43 | 56.41 | 56.50 | 3063764 |
2007-11-27 | 56.91 | 57.38 | 56.50 | 57.26 | 4765374 |
2007-11-28 | 57.09 | 58.20 | 57.09 | 58.11 | 2148128 |
2007-11-29 | 58.04 | 58.27 | 57.04 | 57.25 | 3645565 |
2007-11-30 | 57.50 | 57.84 | 57.02 | 57.64 | 2401662 |
2007-12-03 | 57.09 | 57.65 | 57.03 | 57.31 | 2084300 |
2007-12-04 | 57.20 | 57.56 | 56.74 | 57.27 | 2080200 |
2007-12-05 | 57.69 | 58.51 | 56.95 | 57.89 | 2264475 |
2007-12-06 | 58.26 | 58.26 | 57.57 | 58.08 | 2546635 |
2007-12-07 | 58.30 | 58.49 | 57.55 | 57.87 | 2048159 |
2007-12-10 | 58.15 | 58.81 | 57.81 | 58.71 | 1604732 |
2007-12-11 | 58.68 | 59.25 | 57.39 | 57.43 | 2219011 |
2007-12-12 | 58.60 | 58.60 | 56.72 | 57.39 | 3312982 |
2007-12-13 | 57.04 | 57.39 | 56.45 | 57.31 | 2360473 |
2007-12-14 | 56.80 | 57.65 | 56.71 | 57.28 | 2438314 |
2007-12-17 | 57.03 | 57.33 | 56.54 | 56.54 | 2169400 |
2007-12-18 | 56.84 | 57.25 | 56.42 | 56.70 | 2233241 |
2007-12-19 | 56.82 | 57.14 | 56.27 | 56.87 | 4171940 |
2007-12-20 | 57.17 | 57.20 | 56.40 | 57.05 | 3158460 |
2007-12-21 | 57.92 | 58.64 | 57.05 | 58.46 | 3002956 |
2007-12-24 | 58.50 | 58.81 | 58.04 | 58.18 | 782425 |
2007-12-26 | 58.04 | 59.21 | 58.04 | 59.13 | 1049755 |
2007-12-27 | 58.89 | 58.89 | 57.76 | 57.79 | 1136205 |
2007-12-28 | 58.47 | 58.48 | 57.73 | 58.19 | 1035053 |
2007-12-31 | 58.50 | 58.50 | 57.58 | 57.68 | 1379741 |
2008-01-02 | 57.68 | 57.75 | 55.53 | 55.80 | 3289048 |
2008-01-03 | 56.09 | 57.43 | 55.88 | 57.01 | 2141602 |
2008-01-04 | 56.63 | 57.00 | 55.94 | 55.94 | 2019204 |
2008-01-07 | 56.17 | 57.00 | 56.09 | 56.92 | 2206750 |
2008-01-08 | 57.09 | 57.81 | 56.41 | 56.88 | 3195250 |
2008-01-09 | 56.96 | 57.17 | 54.49 | 55.47 | 4936994 |
2008-01-10 | 55.28 | 56.41 | 54.41 | 56.01 | 4331179 |
2008-01-11 | 55.38 | 55.86 | 54.90 | 54.99 | 2142976 |
2008-01-14 | 55.50 | 55.96 | 54.89 | 55.63 | 2071100 |
2008-01-15 | 55.41 | 55.74 | 54.26 | 54.75 | 3559553 |
2008-01-16 | 54.59 | 55.37 | 54.22 | 54.79 | 2514370 |
2008-01-17 | 54.80 | 54.87 | 52.51 | 53.79 | 5466676 |
2008-01-18 | 54.26 | 54.26 | 51.60 | 52.02 | 6419041 |
2008-01-22 | 48.61 | 51.68 | 46.63 | 50.59 | 11023888 |
2008-01-23 | 49.47 | 50.40 | 49.13 | 50.35 | 12740418 |
2008-01-24 | 50.57 | 50.72 | 49.78 | 50.06 | 3525400 |
2008-01-25 | 50.75 | 52.48 | 50.64 | 51.61 | 4919076 |
2008-01-28 | 51.76 | 51.76 | 50.86 | 51.39 | 2497185 |
2008-01-29 | 51.70 | 52.74 | 51.04 | 52.61 | 2822924 |
2008-01-30 | 52.15 | 52.26 | 50.96 | 51.00 | 3866841 |
2008-01-31 | 50.41 | 51.74 | 50.00 | 51.49 | 3672205 |
2008-02-01 | 51.41 | 52.50 | 50.78 | 52.38 | 3498841 |
2008-02-04 | 52.39 | 52.56 | 50.71 | 51.10 | 4364374 |
2008-02-05 | 50.68 | 50.76 | 49.37 | 50.24 | 4327320 |
2008-02-06 | 54.24 | 56.26 | 53.71 | 54.05 | 8935099 |
2008-02-07 | 53.75 | 56.00 | 53.75 | 55.49 | 4679400 |
2008-02-08 | 55.12 | 56.55 | 54.95 | 55.42 | 4183057 |
2008-02-11 | 55.51 | 56.21 | 55.12 | 55.91 | 2199753 |
2008-02-12 | 56.31 | 57.07 | 55.60 | 56.77 | 2545712 |
2008-02-13 | 57.16 | 57.37 | 56.33 | 57.16 | 2833844 |
2008-02-14 | 57.37 | 57.50 | 56.61 | 56.64 | 2110230 |
2008-02-15 | 56.58 | 57.34 | 56.08 | 57.22 | 1939714 |
2008-02-19 | 57.29 | 57.82 | 56.58 | 56.81 | 1907680 |
2008-02-20 | 56.75 | 57.35 | 56.23 | 57.15 | 1957317 |
2008-02-21 | 57.35 | 57.50 | 56.18 | 56.25 | 1368849 |
2008-02-22 | 56.50 | 56.60 | 55.34 | 56.17 | 2300342 |
2008-02-25 | 56.44 | 57.99 | 56.39 | 57.94 | 2354059 |
2008-02-26 | 57.77 | 58.00 | 57.51 | 57.99 | 1837111 |
2008-02-27 | 57.68 | 58.01 | 57.29 | 57.68 | 1846814 |
2008-02-28 | 57.30 | 57.52 | 56.44 | 57.03 | 1360797 |
2008-02-29 | 56.51 | 56.94 | 55.59 | 55.93 | 2529681 |
2008-03-03 | 55.93 | 56.15 | 55.07 | 55.41 | 2402008 |
2008-03-04 | 55.01 | 55.33 | 54.00 | 54.99 | 4029915 |
2008-03-05 | 55.25 | 55.86 | 54.40 | 54.85 | 3034828 |
2008-03-06 | 54.48 | 55.01 | 53.80 | 53.80 | 2280594 |
2008-03-07 | 53.28 | 54.02 | 53.12 | 53.57 | 3280914 |
2008-03-10 | 53.51 | 53.74 | 52.30 | 52.35 | 2926000 |
2008-03-11 | 52.01 | 53.47 | 52.01 | 53.44 | 3433714 |
2008-03-12 | 53.45 | 54.23 | 53.09 | 53.29 | 3036916 |
2008-03-13 | 52.67 | 54.58 | 52.62 | 54.38 | 2952151 |
2008-03-14 | 54.67 | 54.70 | 52.57 | 53.30 | 3369728 |
2008-03-17 | 52.14 | 53.54 | 52.14 | 52.56 | 4300901 |
2008-03-18 | 53.25 | 54.16 | 53.07 | 54.16 | 2768183 |
2008-03-19 | 54.20 | 55.25 | 53.92 | 53.92 | 2949193 |
2008-03-20 | 54.12 | 54.48 | 53.40 | 54.27 | 3152430 |
2008-03-24 | 54.50 | 56.04 | 54.50 | 55.73 | 1751173 |
2008-03-25 | 56.40 | 56.97 | 55.88 | 56.61 | 5035509 |
2008-03-26 | 56.43 | 56.68 | 55.85 | 56.35 | 2161904 |
2008-03-27 | 56.64 | 56.66 | 55.42 | 55.70 | 2125651 |
2008-03-28 | 55.86 | 57.14 | 55.66 | 56.44 | 2713306 |
2008-03-31 | 56.56 | 57.16 | 56.07 | 56.84 | 3189005 |
2008-04-01 | 56.87 | 59.19 | 56.87 | 59.19 | 3628561 |
2008-04-02 | 58.65 | 59.66 | 58.37 | 58.62 | 2480393 |
2008-04-03 | 58.28 | 58.57 | 57.77 | 58.00 | 2359989 |
2008-04-04 | 58.16 | 58.27 | 57.52 | 57.95 | 2601937 |
2008-04-07 | 58.10 | 58.22 | 57.25 | 57.35 | 2422791 |
2008-04-08 | 57.17 | 57.30 | 56.53 | 56.88 | 2731832 |
2008-04-09 | 56.88 | 57.40 | 56.21 | 56.55 | 1986320 |
2008-04-10 | 56.44 | 56.44 | 55.49 | 55.80 | 2359127 |
2008-04-11 | 55.28 | 55.78 | 54.32 | 54.46 | 2616424 |
2008-04-14 | 54.55 | 54.97 | 54.31 | 54.75 | 2007365 |
2008-04-15 | 53.48 | 54.43 | 52.73 | 53.46 | 3956167 |
2008-04-16 | 53.81 | 54.97 | 53.43 | 54.86 | 3744613 |
2008-04-17 | 54.94 | 55.21 | 54.80 | 55.07 | 2261716 |
2008-04-18 | 56.55 | 56.84 | 56.22 | 56.72 | 2380015 |
2008-04-21 | 56.52 | 56.52 | 55.75 | 56.01 | 1808770 |
2008-04-22 | 55.50 | 55.75 | 54.79 | 55.18 | 2575775 |
2008-04-23 | 55.58 | 56.40 | 55.28 | 56.12 | 3528157 |
2008-04-24 | 56.84 | 56.84 | 53.32 | 55.58 | 7306940 |
2008-04-25 | 55.90 | 56.30 | 55.31 | 55.97 | 3408039 |
2008-04-28 | 55.85 | 57.70 | 55.85 | 57.16 | 3354372 |
2008-04-29 | 57.01 | 57.86 | 57.01 | 57.44 | 2516020 |
2008-04-30 | 57.65 | 58.66 | 57.56 | 57.87 | 3099898 |
2008-05-01 | 57.50 | 58.79 | 57.38 | 58.74 | 1990973 |
2008-05-02 | 58.77 | 59.50 | 58.35 | 58.65 | 2808149 |
2008-05-05 | 58.67 | 58.81 | 57.80 | 58.22 | 2063278 |
2008-05-06 | 57.88 | 58.35 | 57.04 | 57.23 | 3595249 |
2008-05-07 | 57.24 | 57.70 | 56.54 | 56.71 | 2469003 |
2008-05-08 | 57.15 | 57.30 | 56.51 | 56.95 | 1982004 |
2008-05-09 | 56.20 | 56.88 | 55.91 | 56.26 | 1330033 |
2008-05-12 | 56.30 | 57.21 | 56.30 | 57.15 | 1230599 |
2008-05-13 | 57.80 | 57.94 | 57.05 | 57.62 | 2243767 |
2008-05-14 | 57.55 | 58.37 | 57.21 | 57.43 | 2589343 |
2008-05-15 | 57.22 | 57.79 | 56.85 | 57.58 | 1516089 |
2008-05-16 | 57.63 | 58.00 | 57.23 | 57.94 | 2351294 |
2008-05-19 | 58.00 | 59.00 | 57.70 | 58.44 | 2918532 |
2008-05-20 | 57.86 | 59.01 | 57.42 | 58.35 | 3418987 |
2008-05-21 | 58.34 | 59.87 | 58.31 | 59.04 | 3170270 |
2008-05-22 | 58.73 | 58.94 | 57.81 | 57.99 | 2567235 |
2008-05-23 | 57.85 | 58.05 | 57.53 | 57.91 | 1512674 |
2008-05-27 | 57.90 | 58.22 | 57.27 | 58.00 | 2088576 |
2008-05-28 | 58.05 | 58.20 | 57.64 | 57.94 | 1364534 |
2008-05-29 | 57.95 | 58.92 | 57.57 | 58.65 | 1784959 |
2008-05-30 | 58.65 | 59.19 | 58.44 | 59.02 | 1691122 |
2008-06-02 | 58.91 | 59.70 | 57.56 | 58.13 | 2760004 |
2008-06-03 | 58.38 | 59.02 | 57.86 | 58.35 | 2053691 |
2008-06-04 | 58.08 | 58.93 | 58.05 | 58.30 | 2143588 |
2008-06-05 | 58.62 | 59.37 | 58.15 | 59.24 | 1586381 |
2008-06-06 | 58.49 | 58.88 | 57.85 | 57.92 | 2151259 |
2008-06-09 | 58.35 | 58.38 | 57.20 | 57.59 | 1855518 |
2008-06-10 | 57.20 | 58.27 | 56.84 | 57.97 | 2470147 |
2008-06-11 | 57.81 | 57.90 | 56.84 | 56.89 | 1658321 |
2008-06-12 | 57.50 | 58.95 | 57.50 | 58.31 | 2098890 |
2008-06-13 | 58.68 | 59.35 | 57.91 | 58.71 | 1776622 |
2008-06-16 | 58.56 | 59.41 | 58.14 | 59.30 | 2400336 |
2008-06-17 | 59.60 | 59.77 | 58.71 | 58.95 | 1669451 |
2008-06-18 | 58.49 | 58.78 | 57.77 | 57.85 | 1587827 |
2008-06-19 | 57.93 | 58.84 | 57.44 | 58.48 | 2127229 |
2008-06-20 | 58.15 | 58.85 | 57.30 | 57.55 | 2004845 |
2008-06-23 | 57.47 | 57.87 | 57.02 | 57.31 | 1789077 |
2008-06-24 | 57.18 | 57.28 | 55.37 | 55.80 | 3281211 |
2008-06-25 | 56.12 | 56.39 | 55.46 | 55.83 | 2964178 |
2008-06-26 | 55.11 | 55.60 | 54.61 | 54.61 | 2892636 |
2008-06-27 | 54.56 | 55.62 | 54.56 | 55.32 | 3129336 |
2008-06-30 | 55.17 | 56.10 | 54.87 | 55.73 | 4568501 |
2008-07-01 | 55.07 | 56.25 | 55.07 | 56.20 | 3594320 |
2008-07-02 | 56.29 | 57.25 | 56.13 | 56.58 | 3421217 |
2008-07-03 | 56.80 | 57.80 | 56.46 | 56.76 | 1625788 |
2008-07-07 | 56.65 | 57.53 | 56.57 | 57.07 | 2167315 |
2008-07-08 | 56.80 | 58.68 | 56.80 | 58.68 | 2453656 |
2008-07-09 | 58.68 | 59.83 | 57.49 | 57.72 | 3148492 |
2008-07-10 | 57.65 | 58.52 | 56.68 | 58.40 | 2917846 |
2008-07-11 | 57.32 | 58.08 | 56.90 | 57.15 | 2866036 |
2008-07-14 | 57.86 | 58.05 | 55.59 | 55.84 | 3011318 |
2008-07-15 | 55.54 | 56.85 | 54.92 | 56.53 | 7563037 |
2008-07-16 | 56.71 | 56.88 | 55.46 | 56.48 | 3892188 |
2008-07-17 | 56.63 | 57.28 | 55.83 | 57.06 | 2058937 |
2008-07-18 | 57.22 | 57.22 | 55.22 | 55.94 | 3783482 |
2008-07-21 | 56.08 | 56.38 | 55.77 | 56.13 | 2000397 |
2008-07-22 | 55.78 | 59.33 | 55.78 | 59.33 | 4821957 |
2008-07-23 | 59.34 | 59.52 | 58.31 | 58.78 | 5393493 |
2008-07-24 | 59.92 | 59.92 | 56.98 | 58.83 | 4675760 |
2008-07-25 | 59.30 | 59.55 | 58.36 | 58.80 | 2511316 |
2008-07-28 | 58.76 | 58.87 | 57.98 | 58.03 | 2113139 |
2008-07-29 | 57.89 | 58.56 | 57.69 | 58.15 | 2294870 |
2008-07-30 | 58.59 | 59.57 | 58.41 | 59.55 | 2359390 |
2008-07-31 | 59.65 | 61.53 | 59.60 | 60.52 | 5790924 |
2008-08-01 | 60.55 | 61.61 | 60.09 | 60.20 | 2914356 |
2008-08-04 | 60.25 | 61.07 | 59.57 | 59.83 | 2448284 |
2008-08-05 | 60.20 | 60.20 | 59.39 | 60.12 | 3472213 |
2008-08-06 | 60.04 | 61.13 | 59.68 | 60.93 | 3115824 |
2008-08-07 | 60.69 | 60.81 | 59.93 | 60.02 | 2658484 |
2008-08-08 | 59.96 | 61.15 | 59.76 | 61.00 | 2731644 |
2008-08-11 | 61.02 | 62.12 | 60.92 | 61.86 | 2008454 |
2008-08-12 | 61.50 | 61.80 | 61.15 | 61.47 | 1471593 |
2008-08-13 | 61.42 | 62.25 | 61.20 | 61.87 | 1751627 |
2008-08-14 | 61.61 | 62.26 | 60.80 | 61.62 | 1715613 |
2008-08-15 | 61.81 | 62.77 | 61.62 | 62.70 | 2070409 |
2008-08-18 | 62.75 | 62.75 | 61.32 | 61.55 | 2088344 |
2008-08-19 | 61.39 | 61.53 | 60.70 | 60.86 | 1459176 |
2008-08-20 | 61.14 | 61.24 | 59.52 | 59.94 | 2926330 |
2008-08-21 | 59.56 | 60.73 | 59.36 | 60.16 | 2110543 |
2008-08-22 | 60.72 | 61.58 | 60.12 | 61.28 | 1884524 |
2008-08-25 | 60.88 | 61.53 | 59.72 | 60.01 | 1419868 |
2008-08-26 | 60.49 | 60.56 | 59.36 | 60.23 | 1690912 |
2008-08-27 | 60.15 | 60.91 | 59.96 | 60.70 | 1513945 |
2008-08-28 | 60.81 | 61.51 | 60.81 | 61.39 | 1061244 |
2008-08-29 | 61.31 | 61.70 | 60.54 | 60.56 | 1291716 |
2008-09-02 | 60.86 | 61.84 | 60.07 | 60.35 | 2042998 |
2008-09-03 | 60.30 | 60.41 | 59.43 | 59.52 | 1687053 |
2008-09-04 | 58.81 | 59.30 | 56.93 | 57.05 | 3910605 |
2008-09-05 | 56.72 | 56.94 | 56.08 | 56.38 | 2758714 |
2008-09-08 | 57.73 | 58.35 | 57.07 | 57.98 | 2067156 |
2008-09-09 | 57.88 | 58.61 | 56.50 | 56.51 | 1925958 |
2008-09-10 | 56.75 | 57.10 | 56.27 | 56.56 | 1686236 |
2008-09-11 | 56.32 | 57.49 | 55.86 | 57.44 | 2135532 |
2008-09-12 | 57.48 | 58.65 | 57.27 | 58.52 | 2710019 |
2008-09-15 | 56.94 | 58.74 | 56.91 | 56.94 | 2459351 |
2008-09-16 | 57.28 | 58.03 | 55.79 | 57.15 | 3099622 |
2008-09-17 | 56.00 | 57.02 | 54.57 | 54.72 | 3688211 |
2008-09-18 | 55.01 | 56.90 | 54.12 | 56.27 | 3954868 |
2008-09-19 | 58.00 | 60.00 | 56.60 | 56.98 | 5283649 |
2008-09-22 | 56.57 | 56.93 | 54.70 | 54.99 | 2307528 |
2008-09-23 | 55.24 | 56.02 | 54.40 | 54.43 | 1945037 |
2008-09-24 | 54.23 | 54.67 | 52.67 | 54.29 | 3056036 |
2008-09-25 | 54.56 | 56.22 | 54.21 | 56.01 | 3022933 |
2008-09-26 | 55.38 | 56.71 | 55.01 | 56.62 | 2159957 |
2008-09-29 | 55.99 | 56.42 | 52.56 | 52.97 | 3928265 |
2008-09-30 | 54.17 | 55.27 | 52.65 | 55.00 | 2976749 |
2008-10-01 | 54.58 | 55.12 | 51.37 | 53.17 | 4299930 |
2008-10-02 | 53.17 | 53.17 | 50.11 | 50.37 | 5269961 |
2008-10-03 | 51.13 | 52.90 | 50.57 | 50.57 | 4179678 |
2008-10-06 | 49.74 | 49.99 | 46.81 | 48.64 | 5184335 |
2008-10-07 | 49.25 | 51.08 | 48.31 | 48.44 | 5033691 |
2008-10-08 | 46.98 | 49.38 | 46.97 | 46.97 | 3827747 |
2008-10-09 | 47.15 | 47.29 | 42.61 | 42.61 | 4661280 |
2008-10-10 | 40.90 | 43.50 | 34.59 | 41.01 | 10817869 |
2008-10-13 | 42.62 | 47.97 | 42.00 | 47.94 | 3697102 |
2008-10-14 | 49.73 | 50.65 | 44.00 | 44.65 | 7487584 |
2008-10-15 | 43.92 | 44.12 | 40.32 | 40.45 | 5097433 |
2008-10-16 | 40.01 | 43.04 | 39.75 | 42.33 | 6403740 |
2008-10-17 | 41.42 | 45.65 | 40.11 | 43.35 | 5606080 |
2008-10-20 | 43.16 | 44.82 | 42.71 | 44.15 | 4327035 |
2008-10-21 | 43.08 | 44.64 | 42.87 | 43.14 | 4313129 |
2008-10-22 | 42.24 | 42.38 | 40.17 | 41.03 | 6298504 |
2008-10-23 | 39.67 | 41.20 | 35.09 | 38.41 | 10975352 |
2008-10-24 | 35.68 | 38.53 | 35.45 | 37.44 | 5524995 |
2008-10-27 | 36.89 | 37.48 | 35.24 | 35.30 | 5323592 |
2008-10-28 | 36.24 | 36.43 | 33.95 | 36.01 | 7681276 |
2008-10-29 | 36.00 | 38.49 | 34.68 | 36.82 | 15085940 |
2008-10-30 | 37.97 | 39.98 | 37.23 | 39.80 | 5103520 |
2008-10-31 | 39.81 | 41.48 | 39.43 | 40.60 | 5177651 |
2008-11-03 | 40.57 | 41.49 | 40.17 | 40.66 | 2937110 |
2008-11-04 | 42.84 | 44.14 | 41.49 | 42.84 | 3960152 |
2008-11-05 | 42.22 | 42.35 | 39.93 | 40.17 | 3222013 |
2008-11-06 | 40.17 | 40.17 | 37.22 | 37.64 | 4643218 |
2008-11-07 | 37.04 | 38.51 | 37.04 | 37.73 | 3651083 |
2008-11-10 | 38.48 | 39.13 | 36.72 | 37.20 | 3319102 |
2008-11-11 | 36.45 | 36.74 | 34.50 | 36.02 | 5069790 |
2008-11-12 | 35.44 | 35.71 | 32.80 | 32.91 | 7338749 |
2008-11-13 | 34.16 | 36.47 | 33.37 | 36.32 | 7832569 |
2008-11-14 | 35.70 | 37.19 | 33.50 | 34.04 | 4462665 |
2008-11-17 | 33.72 | 34.10 | 32.44 | 32.54 | 3123869 |
2008-11-18 | 32.05 | 32.67 | 30.64 | 32.02 | 8943359 |
2008-11-19 | 31.85 | 32.87 | 31.54 | 31.75 | 7712427 |
2008-11-20 | 31.58 | 31.58 | 28.67 | 28.90 | 7419282 |
2008-11-21 | 29.56 | 29.87 | 26.65 | 29.73 | 8495913 |
2008-11-24 | 30.30 | 33.08 | 30.18 | 32.10 | 6655970 |
2008-11-25 | 33.49 | 35.24 | 32.25 | 34.68 | 7938720 |
2008-11-26 | 34.08 | 34.88 | 33.19 | 34.63 | 4537585 |
2008-11-28 | 34.63 | 36.25 | 34.36 | 35.68 | 2250571 |
2008-12-01 | 34.41 | 34.99 | 32.72 | 32.81 | 6795344 |
2008-12-02 | 33.37 | 33.86 | 32.08 | 33.45 | 5041430 |
2008-12-03 | 32.76 | 34.14 | 32.48 | 33.94 | 4838375 |
2008-12-04 | 33.61 | 34.27 | 32.00 | 32.51 | 5238388 |
2008-12-05 | 32.00 | 34.04 | 31.28 | 33.97 | 5636998 |
2008-12-08 | 34.80 | 35.72 | 34.20 | 34.58 | 5627052 |
2008-12-09 | 34.32 | 35.73 | 34.26 | 34.80 | 4698595 |
2008-12-10 | 35.19 | 35.58 | 33.69 | 34.18 | 4115170 |
2008-12-11 | 34.10 | 34.48 | 33.00 | 33.32 | 5322416 |
2008-12-12 | 31.01 | 31.64 | 28.52 | 30.46 | 10559884 |
2008-12-15 | 30.92 | 31.23 | 29.36 | 29.82 | 6434508 |
2008-12-16 | 30.18 | 31.78 | 29.91 | 31.76 | 9432157 |
2008-12-17 | 31.48 | 34.14 | 31.25 | 33.13 | 7418841 |
2008-12-18 | 33.36 | 33.67 | 32.23 | 32.54 | 4613592 |
2008-12-19 | 32.90 | 33.36 | 31.56 | 32.53 | 5350033 |
2008-12-22 | 32.45 | 32.91 | 31.70 | 31.81 | 3116310 |
2008-12-23 | 32.14 | 33.18 | 31.60 | 32.51 | 3811090 |
2008-12-24 | 32.69 | 33.00 | 32.13 | 32.93 | 998854 |
2008-12-26 | 33.06 | 33.17 | 32.53 | 32.82 | 1433842 |
2008-12-29 | 32.80 | 32.82 | 32.39 | 32.75 | 2915600 |
2008-12-30 | 33.04 | 33.60 | 32.18 | 33.54 | 2624617 |
2008-12-31 | 33.51 | 34.28 | 33.44 | 34.07 | 2602572 |
2009-01-02 | 34.21 | 35.54 | 33.81 | 35.36 | 3002969 |
2009-01-05 | 35.22 | 35.67 | 34.70 | 35.48 | 3966733 |
2009-01-06 | 35.65 | 36.20 | 34.95 | 35.30 | 4396014 |
2009-01-07 | 34.87 | 35.46 | 34.35 | 34.92 | 3459538 |
2009-01-08 | 34.85 | 35.00 | 33.37 | 33.96 | 4756608 |
2009-01-09 | 33.76 | 34.26 | 33.28 | 33.80 | 3339691 |
2009-01-12 | 34.29 | 34.61 | 33.80 | 34.15 | 4258642 |
2009-01-13 | 34.50 | 37.46 | 34.06 | 37.08 | 7960952 |
2009-01-14 | 36.42 | 37.24 | 36.01 | 36.45 | 5540713 |
2009-01-15 | 35.94 | 39.04 | 35.86 | 38.28 | 6545437 |
2009-01-16 | 38.34 | 39.45 | 38.09 | 38.90 | 5956512 |
2009-01-20 | 38.50 | 39.45 | 35.99 | 36.44 | 6420717 |
2009-01-21 | 37.03 | 37.26 | 35.57 | 36.23 | 6833633 |
2009-01-22 | 35.65 | 36.10 | 35.17 | 35.91 | 4913946 |
2009-01-23 | 35.28 | 35.28 | 33.83 | 34.69 | 5241583 |
2009-01-26 | 34.90 | 35.29 | 34.42 | 35.09 | 4392003 |
2009-01-27 | 35.44 | 36.61 | 35.28 | 36.29 | 4422960 |
2009-01-28 | 37.01 | 38.05 | 36.68 | 37.37 | 3917083 |
2009-01-29 | 36.95 | 37.37 | 36.23 | 36.53 | 2921094 |
2009-01-30 | 36.43 | 37.08 | 35.61 | 35.93 | 4421733 |
2009-02-02 | 35.55 | 36.28 | 35.50 | 35.85 | 3974318 |
2009-02-03 | 36.04 | 37.15 | 35.64 | 36.69 | 5121197 |
2009-02-04 | 37.57 | 39.19 | 36.75 | 37.08 | 10509686 |
2009-02-05 | 37.00 | 39.12 | 36.90 | 38.92 | 7180747 |
2009-02-06 | 38.39 | 40.23 | 38.39 | 40.00 | 5974297 |
2009-02-09 | 40.03 | 40.34 | 39.07 | 39.51 | 3408077 |
2009-02-10 | 39.27 | 39.66 | 37.69 | 37.91 | 7207409 |
2009-02-11 | 37.97 | 38.85 | 37.74 | 38.60 | 2896909 |
2009-02-12 | 38.08 | 39.06 | 37.36 | 39.01 | 3896741 |
2009-02-13 | 38.82 | 40.29 | 38.82 | 39.92 | 4812450 |
2009-02-17 | 38.94 | 39.32 | 38.16 | 38.55 | 4227819 |
2009-02-18 | 38.87 | 38.87 | 37.21 | 37.78 | 4715070 |
2009-02-19 | 38.13 | 38.84 | 37.86 | 37.94 | 3076492 |
2009-02-20 | 37.33 | 37.82 | 36.22 | 37.01 | 4855231 |
2009-02-23 | 37.29 | 37.45 | 36.22 | 36.42 | 4248825 |
2009-02-24 | 36.87 | 38.11 | 36.65 | 37.92 | 3189764 |
2009-02-25 | 37.88 | 38.02 | 36.46 | 36.93 | 3482067 |
2009-02-26 | 37.37 | 37.37 | 35.89 | 36.10 | 6226318 |
2009-02-27 | 35.72 | 37.12 | 35.51 | 36.26 | 6767369 |
2009-03-02 | 35.71 | 35.75 | 34.69 | 34.90 | 6232921 |
2009-03-03 | 35.27 | 35.83 | 34.33 | 34.46 | 5743739 |
2009-03-04 | 34.90 | 36.56 | 34.74 | 36.06 | 3837568 |
2009-03-05 | 35.73 | 35.73 | 33.99 | 34.56 | 4566978 |
2009-03-06 | 34.41 | 35.13 | 33.32 | 34.16 | 4635155 |
2009-03-09 | 33.66 | 33.80 | 32.02 | 32.85 | 6828726 |
2009-03-10 | 33.48 | 34.32 | 33.05 | 33.98 | 6326675 |
2009-03-11 | 34.20 | 34.90 | 33.46 | 33.50 | 5723817 |
2009-03-12 | 33.43 | 34.22 | 32.57 | 33.85 | 8185092 |
2009-03-13 | 34.18 | 34.94 | 33.85 | 34.69 | 4550640 |
2009-03-16 | 35.04 | 35.37 | 34.69 | 34.77 | 5588455 |
2009-03-17 | 34.73 | 35.56 | 34.66 | 35.16 | 6394382 |
2009-03-18 | 35.01 | 35.32 | 33.77 | 34.09 | 8063543 |
2009-03-19 | 34.50 | 34.70 | 33.48 | 33.67 | 5031903 |
2009-03-20 | 33.97 | 34.22 | 33.13 | 33.31 | 3991961 |
2009-03-23 | 34.02 | 35.02 | 33.65 | 34.90 | 4986390 |
2009-03-24 | 34.44 | 35.15 | 34.24 | 34.56 | 4463687 |
2009-03-25 | 34.31 | 35.70 | 34.21 | 35.09 | 4331635 |
2009-03-26 | 35.41 | 36.87 | 35.01 | 36.86 | 7419339 |
2009-03-27 | 36.49 | 37.66 | 36.48 | 36.60 | 4322777 |
2009-03-30 | 35.99 | 36.13 | 35.13 | 35.90 | 3697283 |
2009-03-31 | 35.84 | 36.31 | 35.49 | 35.67 | 5597350 |
2009-04-01 | 35.30 | 35.42 | 33.79 | 34.38 | 6698489 |
2009-04-02 | 34.86 | 36.27 | 34.09 | 35.85 | 6132669 |
2009-04-03 | 35.81 | 36.20 | 35.36 | 35.53 | 4125975 |
2009-04-06 | 35.28 | 36.49 | 35.28 | 36.28 | 3225555 |
2009-04-07 | 35.81 | 36.31 | 35.34 | 35.59 | 2222507 |
2009-04-08 | 35.79 | 36.24 | 35.30 | 35.92 | 2054786 |
2009-04-09 | 36.04 | 37.17 | 36.04 | 37.14 | 3246312 |
2009-04-13 | 36.74 | 37.37 | 36.51 | 37.16 | 2563174 |
2009-04-14 | 36.85 | 37.12 | 36.25 | 36.39 | 3095632 |
2009-04-15 | 36.28 | 36.42 | 35.72 | 36.40 | 3808565 |
2009-04-16 | 36.36 | 37.48 | 36.28 | 37.16 | 3218096 |
2009-04-17 | 37.44 | 37.86 | 36.85 | 37.67 | 3409370 |
2009-04-20 | 37.12 | 37.41 | 36.36 | 36.55 | 3069364 |
2009-04-21 | 36.26 | 36.70 | 35.36 | 35.80 | 4314123 |
2009-04-22 | 35.68 | 36.00 | 34.83 | 35.19 | 5319379 |
2009-04-23 | 32.25 | 32.98 | 30.83 | 32.39 | 32610187 |
2009-04-24 | 32.58 | 34.26 | 32.17 | 33.15 | 11591246 |
2009-04-27 | 32.90 | 33.30 | 32.50 | 32.79 | 8156872 |
2009-04-28 | 32.39 | 34.03 | 32.27 | 33.77 | 8269200 |
2009-04-29 | 34.02 | 34.22 | 33.19 | 33.95 | 7792145 |
2009-04-30 | 34.37 | 36.16 | 33.97 | 35.08 | 7956429 |
2009-05-01 | 35.03 | 37.14 | 34.61 | 36.55 | 8491959 |
2009-05-04 | 36.96 | 37.90 | 36.36 | 37.00 | 6994543 |
2009-05-05 | 36.81 | 37.37 | 36.20 | 36.57 | 4582792 |
2009-05-06 | 36.71 | 37.00 | 35.32 | 35.58 | 5135969 |
2009-05-07 | 35.98 | 36.67 | 35.47 | 36.54 | 5537582 |
2009-05-08 | 36.91 | 37.39 | 36.41 | 36.69 | 4722034 |
2009-05-11 | 36.20 | 36.74 | 35.99 | 36.43 | 3016584 |
2009-05-12 | 36.73 | 36.99 | 36.22 | 36.95 | 3481327 |
2009-05-13 | 36.51 | 36.62 | 35.77 | 35.96 | 4174798 |
2009-05-14 | 35.94 | 36.32 | 35.28 | 35.64 | 3405471 |
2009-05-15 | 35.28 | 35.57 | 34.79 | 35.14 | 3241114 |
2009-05-18 | 35.03 | 35.63 | 34.63 | 35.47 | 3415975 |
2009-05-19 | 35.28 | 36.05 | 35.10 | 35.95 | 3029635 |
2009-05-20 | 36.14 | 36.32 | 35.55 | 35.89 | 5507851 |
2009-05-21 | 35.61 | 35.81 | 35.11 | 35.32 | 3497775 |
2009-05-22 | 35.33 | 36.69 | 35.30 | 36.26 | 4674617 |
2009-05-26 | 37.00 | 38.24 | 36.27 | 38.01 | 7192399 |
2009-05-27 | 38.06 | 38.83 | 37.60 | 37.97 | 5793051 |
2009-05-28 | 38.30 | 38.50 | 37.45 | 38.39 | 3972670 |
2009-05-29 | 38.43 | 39.10 | 37.96 | 38.91 | 5416380 |
2009-06-01 | 39.32 | 40.19 | 39.07 | 39.85 | 5569241 |
2009-06-02 | 39.87 | 40.35 | 39.45 | 40.08 | 6094902 |
2009-06-03 | 39.75 | 39.99 | 38.83 | 39.33 | 6127345 |
2009-06-04 | 39.48 | 39.55 | 38.56 | 39.34 | 5209514 |
2009-06-05 | 39.51 | 40.45 | 39.36 | 39.99 | 4367052 |
2009-06-08 | 39.65 | 40.01 | 38.93 | 39.66 | 4080054 |
2009-06-09 | 39.93 | 41.05 | 39.72 | 40.79 | 4830826 |
2009-06-10 | 40.82 | 41.70 | 40.66 | 41.70 | 6013330 |
2009-06-11 | 41.74 | 42.47 | 41.74 | 41.87 | 5009948 |
2009-06-12 | 41.54 | 42.01 | 41.29 | 41.79 | 3079945 |
2009-06-15 | 41.47 | 41.60 | 40.23 | 40.42 | 4579151 |
2009-06-16 | 40.63 | 41.20 | 39.83 | 40.20 | 5664323 |
2009-06-17 | 40.23 | 41.27 | 39.85 | 40.91 | 4620380 |
2009-06-18 | 40.90 | 41.44 | 40.75 | 41.09 | 3256487 |
2009-06-19 | 41.10 | 41.77 | 40.90 | 41.37 | 4390571 |
2009-06-22 | 41.03 | 41.28 | 39.84 | 39.84 | 3475019 |
2009-06-23 | 40.11 | 40.52 | 39.14 | 39.28 | 3766154 |
2009-06-24 | 39.62 | 40.56 | 39.34 | 40.27 | 5672705 |
2009-06-25 | 39.95 | 41.81 | 39.59 | 41.79 | 4348594 |
2009-06-26 | 41.83 | 42.06 | 41.13 | 41.91 | 4289009 |
2009-06-29 | 42.07 | 42.29 | 41.00 | 41.82 | 2687551 |
2009-06-30 | 41.85 | 41.85 | 40.61 | 40.77 | 3436057 |
2009-07-01 | 41.04 | 41.16 | 40.27 | 40.39 | 3919173 |
2009-07-02 | 39.87 | 40.29 | 39.00 | 39.00 | 2933803 |
2009-07-06 | 39.16 | 39.83 | 39.07 | 39.72 | 2964632 |
2009-07-07 | 39.57 | 39.84 | 38.58 | 38.68 | 2654670 |
2009-07-08 | 38.85 | 39.49 | 37.92 | 38.06 | 3720806 |
2009-07-09 | 38.31 | 38.69 | 37.81 | 38.13 | 2977579 |
2009-07-10 | 37.84 | 39.79 | 37.10 | 38.38 | 2307473 |
2009-07-13 | 38.42 | 39.37 | 38.02 | 39.23 | 3370846 |
2009-07-14 | 39.36 | 39.36 | 38.52 | 39.35 | 2766909 |
2009-07-15 | 39.65 | 40.21 | 39.50 | 39.98 | 3593514 |
2009-07-16 | 39.93 | 40.89 | 39.87 | 40.72 | 3697940 |
2009-07-17 | 40.71 | 40.96 | 40.29 | 40.88 | 2719347 |
2009-07-20 | 40.99 | 41.72 | 40.81 | 41.65 | 2777730 |
2009-07-21 | 41.91 | 42.24 | 41.29 | 41.63 | 2979689 |
2009-07-22 | 41.27 | 41.98 | 41.02 | 41.82 | 4083106 |
2009-07-23 | 44.62 | 46.27 | 43.59 | 43.93 | 15060420 |
2009-07-24 | 43.81 | 44.71 | 43.70 | 44.39 | 4453696 |
2009-07-27 | 44.55 | 44.82 | 43.75 | 44.32 | 2823324 |
2009-07-28 | 44.13 | 44.63 | 43.81 | 44.37 | 2754374 |
2009-07-29 | 44.27 | 45.80 | 44.11 | 45.39 | 5707925 |
2009-07-30 | 45.75 | 45.98 | 44.51 | 45.51 | 3745923 |
2009-07-31 | 45.28 | 45.98 | 45.14 | 45.28 | 2478897 |
2009-08-03 | 45.77 | 45.79 | 44.91 | 45.74 | 3675756 |
2009-08-04 | 45.60 | 45.91 | 45.12 | 45.30 | 2735700 |
2009-08-05 | 45.40 | 45.60 | 44.56 | 45.19 | 2507444 |
2009-08-06 | 45.27 | 45.50 | 44.29 | 44.68 | 3011448 |
2009-08-07 | 45.03 | 45.61 | 44.98 | 45.21 | 2343534 |
2009-08-10 | 45.20 | 45.61 | 44.65 | 45.57 | 2704820 |
2009-08-11 | 45.38 | 45.60 | 44.42 | 44.63 | 2858932 |
2009-08-12 | 44.50 | 46.21 | 44.32 | 45.87 | 3720876 |
2009-08-13 | 46.12 | 46.80 | 45.05 | 46.77 | 4341574 |
2009-08-14 | 46.53 | 46.53 | 44.63 | 45.07 | 4050575 |
2009-08-17 | 44.71 | 44.99 | 44.09 | 44.76 | 4207787 |
2009-08-18 | 44.76 | 45.15 | 44.44 | 44.91 | 3263338 |
2009-08-19 | 44.59 | 45.06 | 44.36 | 44.96 | 3602745 |
2009-08-20 | 45.08 | 45.50 | 44.86 | 45.43 | 2569571 |
2009-08-21 | 45.82 | 46.10 | 45.46 | 45.67 | 3568153 |
2009-08-24 | 45.98 | 46.05 | 45.27 | 45.34 | 3003549 |
2009-08-25 | 45.47 | 46.24 | 45.32 | 45.78 | 3379960 |
2009-08-26 | 45.79 | 46.03 | 45.46 | 45.64 | 2068835 |
2009-08-27 | 45.63 | 45.82 | 44.95 | 45.50 | 1921642 |
2009-08-28 | 45.69 | 45.83 | 44.90 | 45.45 | 1979952 |
2009-08-31 | 45.30 | 45.77 | 44.74 | 45.21 | 2845323 |
2009-09-01 | 44.99 | 45.75 | 44.52 | 44.73 | 2466244 |
2009-09-02 | 44.57 | 44.57 | 43.13 | 43.28 | 5641293 |
2009-09-03 | 43.52 | 44.50 | 43.52 | 44.47 | 2749021 |
2009-09-04 | 44.47 | 44.85 | 44.02 | 44.70 | 2012986 |
2009-09-08 | 44.88 | 45.21 | 44.41 | 44.79 | 1868279 |
2009-09-09 | 44.75 | 45.84 | 44.66 | 45.84 | 2388404 |
2009-09-10 | 45.91 | 46.62 | 45.61 | 46.55 | 2406843 |
2009-09-11 | 46.77 | 47.69 | 46.69 | 47.14 | 3662202 |
2009-09-14 | 47.05 | 47.74 | 47.00 | 47.59 | 2898285 |
2009-09-15 | 46.95 | 46.95 | 45.40 | 45.46 | 10013935 |
2009-09-16 | 45.65 | 46.05 | 45.10 | 45.64 | 5106711 |
2009-09-17 | 45.41 | 45.87 | 45.27 | 45.69 | 3775420 |
2009-09-18 | 45.78 | 45.93 | 44.77 | 44.87 | 7520682 |
2009-09-21 | 44.65 | 46.06 | 44.58 | 45.89 | 5930671 |
2009-09-22 | 46.06 | 46.34 | 45.93 | 46.07 | 3422834 |
2009-09-23 | 46.06 | 46.27 | 45.28 | 45.28 | 2580370 |
2009-09-24 | 45.35 | 45.64 | 44.70 | 44.76 | 2444019 |
2009-09-25 | 44.74 | 44.80 | 43.95 | 44.00 | 4296811 |
2009-09-28 | 44.19 | 44.43 | 43.50 | 44.02 | 5261861 |
2009-09-29 | 44.00 | 44.36 | 43.24 | 43.61 | 7020709 |
2009-09-30 | 43.66 | 43.78 | 42.86 | 43.67 | 7535889 |
2009-10-01 | 43.76 | 44.50 | 43.19 | 43.41 | 7543278 |
2009-10-02 | 43.08 | 44.39 | 42.89 | 44.20 | 4840989 |
2009-10-05 | 44.39 | 44.97 | 43.93 | 44.57 | 3200545 |
2009-10-06 | 44.59 | 45.55 | 44.58 | 45.26 | 2798714 |
2009-10-07 | 45.25 | 45.75 | 44.82 | 45.75 | 2537720 |
2009-10-08 | 45.96 | 46.26 | 45.33 | 45.40 | 2736118 |
2009-10-09 | 45.33 | 45.78 | 45.15 | 45.50 | 2833367 |
2009-10-12 | 45.48 | 45.58 | 44.92 | 45.20 | 1764457 |
2009-10-13 | 45.00 | 45.69 | 45.00 | 45.63 | 3810185 |
2009-10-14 | 45.93 | 47.22 | 45.77 | 47.04 | 5146926 |
2009-10-15 | 46.76 | 47.71 | 46.76 | 47.42 | 3405418 |
2009-10-16 | 47.16 | 47.69 | 46.89 | 47.40 | 3152232 |
2009-10-19 | 47.25 | 47.93 | 47.02 | 47.65 | 3125720 |
2009-10-20 | 47.76 | 47.76 | 46.81 | 47.24 | 3855579 |
2009-10-21 | 47.18 | 48.22 | 47.05 | 47.31 | 6928569 |
2009-10-22 | 48.51 | 48.51 | 46.12 | 47.05 | 6223945 |
2009-10-23 | 47.25 | 47.89 | 46.92 | 47.66 | 4344989 |
2009-10-26 | 47.49 | 48.08 | 46.52 | 46.60 | 4556963 |
2009-10-27 | 46.67 | 46.83 | 45.59 | 45.70 | 4330754 |
2009-10-28 | 45.40 | 45.86 | 44.98 | 45.30 | 4736366 |
2009-10-29 | 45.44 | 46.00 | 45.12 | 45.90 | 2823300 |
2009-10-30 | 45.61 | 46.68 | 44.81 | 45.00 | 4101680 |
2009-11-02 | 45.06 | 45.37 | 44.43 | 44.60 | 2936898 |
2009-11-03 | 44.44 | 44.66 | 43.73 | 44.25 | 4478564 |
2009-11-04 | 44.31 | 44.69 | 43.98 | 44.06 | 2485711 |
2009-11-05 | 44.28 | 45.15 | 44.27 | 44.73 | 4505110 |
2009-11-06 | 44.37 | 45.22 | 44.16 | 44.88 | 3946058 |
2009-11-09 | 45.03 | 45.39 | 44.90 | 45.39 | 2590545 |
2009-11-10 | 45.17 | 45.40 | 44.71 | 45.12 | 3409525 |
2009-11-11 | 45.11 | 45.42 | 44.57 | 44.75 | 2517942 |
2009-11-12 | 44.54 | 45.08 | 44.34 | 44.47 | 3001311 |
2009-11-13 | 44.48 | 45.03 | 43.59 | 44.60 | 5486041 |
2009-11-16 | 44.80 | 45.81 | 44.66 | 45.50 | 3440594 |
2009-11-17 | 45.46 | 46.14 | 45.05 | 46.14 | 3677460 |
2009-11-18 | 46.05 | 46.62 | 45.85 | 46.48 | 3898777 |
2009-11-19 | 46.50 | 46.59 | 46.03 | 46.42 | 3208070 |
2009-11-20 | 46.33 | 46.65 | 45.96 | 46.56 | 3620555 |
2009-11-23 | 47.05 | 47.40 | 46.53 | 46.82 | 2571747 |
2009-11-24 | 46.85 | 47.61 | 46.69 | 47.43 | 3298485 |
2009-11-25 | 47.65 | 47.84 | 47.03 | 47.79 | 2515847 |
2009-11-27 | 47.05 | 47.81 | 46.82 | 47.48 | 1594104 |
2009-11-30 | 48.17 | 48.22 | 46.74 | 47.23 | 3304006 |
2009-12-01 | 47.61 | 48.13 | 47.23 | 47.89 | 3873733 |
2009-12-02 | 47.98 | 48.46 | 47.87 | 48.06 | 2149802 |
2009-12-03 | 48.00 | 48.47 | 47.82 | 47.82 | 2972362 |
2009-12-04 | 48.15 | 48.95 | 47.93 | 48.38 | 2659669 |
2009-12-07 | 48.44 | 48.84 | 48.38 | 48.63 | 2666818 |
2009-12-08 | 48.46 | 48.65 | 47.83 | 48.01 | 3387905 |
2009-12-09 | 48.00 | 48.22 | 47.35 | 47.93 | 2927831 |
2009-12-10 | 48.16 | 48.82 | 47.98 | 48.48 | 2154289 |
2009-12-11 | 48.54 | 48.91 | 47.82 | 48.20 | 2545713 |
2009-12-14 | 48.75 | 49.02 | 48.24 | 49.00 | 2197491 |
2009-12-15 | 49.06 | 49.18 | 48.75 | 49.01 | 3191405 |
2009-12-16 | 49.32 | 49.70 | 48.89 | 48.95 | 2763092 |
2009-12-17 | 48.62 | 48.88 | 48.50 | 48.53 | 2895120 |
2009-12-18 | 48.76 | 48.88 | 47.82 | 48.31 | 3068635 |
2009-12-21 | 48.63 | 48.99 | 48.12 | 48.55 | 2350879 |
2009-12-22 | 48.53 | 49.08 | 48.36 | 49.03 | 1656889 |
2009-12-23 | 49.00 | 49.38 | 48.91 | 48.96 | 1337200 |
2009-12-24 | 48.92 | 49.20 | 48.66 | 48.79 | 499159 |
2009-12-28 | 48.98 | 49.00 | 48.31 | 48.55 | 2751069 |
2009-12-29 | 48.54 | 48.74 | 48.34 | 48.66 | 2358112 |
2009-12-30 | 48.41 | 48.52 | 47.86 | 48.05 | 2222909 |
2009-12-31 | 48.00 | 48.33 | 47.62 | 47.69 | 1578709 |
2010-01-04 | 48.03 | 48.03 | 47.45 | 47.50 | 7182734 |
2010-01-05 | 47.61 | 47.75 | 47.25 | 47.66 | 3221851 |
2010-01-06 | 47.78 | 48.44 | 47.62 | 48.11 | 3064954 |
2010-01-07 | 48.12 | 48.20 | 47.76 | 48.11 | 2638247 |
2010-01-08 | 48.12 | 48.92 | 47.88 | 48.92 | 3162180 |
2010-01-11 | 49.37 | 49.67 | 49.00 | 49.50 | 2844476 |
2010-01-12 | 49.38 | 49.38 | 48.44 | 48.68 | 3253592 |
2010-01-13 | 48.67 | 48.97 | 48.11 | 48.70 | 2890273 |
2010-01-14 | 48.78 | 48.89 | 48.27 | 48.42 | 1885792 |
2010-01-15 | 48.40 | 48.41 | 47.35 | 47.75 | 5187726 |
2010-01-19 | 47.98 | 48.99 | 47.78 | 48.97 | 3991144 |
2010-01-20 | 48.91 | 49.35 | 48.20 | 48.77 | 3862785 |
2010-01-21 | 48.69 | 49.18 | 47.67 | 47.77 | 3014070 |
2010-01-22 | 47.70 | 47.94 | 47.03 | 47.04 | 3904250 |
2010-01-25 | 47.34 | 47.64 | 47.04 | 47.10 | 2463674 |
2010-01-26 | 46.91 | 46.91 | 46.23 | 46.49 | 3662591 |
2010-01-27 | 46.31 | 46.58 | 46.02 | 46.46 | 2210892 |
2010-01-28 | 46.70 | 47.13 | 46.22 | 46.30 | 2608185 |
2010-01-29 | 46.67 | 46.90 | 46.14 | 46.15 | 3009286 |
2010-02-01 | 46.11 | 46.96 | 46.00 | 46.92 | 4065841 |
2010-02-02 | 46.95 | 47.70 | 46.73 | 47.60 | 3995168 |
2010-02-03 | 49.50 | 49.69 | 48.16 | 48.41 | 6484551 |
2010-02-04 | 48.17 | 48.18 | 47.22 | 47.26 | 4231515 |
2010-02-05 | 47.15 | 47.27 | 46.03 | 47.00 | 3827027 |
2010-02-08 | 46.95 | 47.32 | 46.61 | 46.79 | 2665542 |
2010-02-09 | 47.08 | 47.95 | 47.03 | 47.68 | 3085694 |
2010-02-10 | 47.52 | 47.78 | 46.94 | 47.13 | 2423421 |
2010-02-11 | 46.96 | 47.48 | 46.71 | 47.31 | 2252159 |
2010-02-12 | 47.02 | 47.30 | 46.55 | 47.26 | 2118380 |
2010-02-16 | 47.51 | 48.21 | 47.32 | 48.21 | 1675328 |
2010-02-17 | 48.21 | 48.86 | 48.17 | 48.71 | 2264923 |
2010-02-18 | 48.80 | 49.52 | 48.55 | 49.32 | 2822136 |
2010-02-19 | 49.13 | 49.49 | 48.91 | 49.22 | 2012099 |
2010-02-22 | 49.40 | 49.57 | 45.37 | 48.10 | 19133960 |
2010-02-23 | 47.78 | 49.94 | 47.76 | 49.67 | 14686005 |
2010-02-24 | 49.45 | 49.58 | 48.04 | 48.39 | 6836115 |
2010-02-25 | 48.00 | 49.33 | 47.56 | 49.28 | 9253474 |
2010-02-26 | 49.07 | 49.19 | 48.24 | 48.77 | 3933203 |
2010-03-01 | 48.85 | 49.25 | 48.27 | 48.65 | 6794409 |
2010-03-02 | 48.84 | 49.61 | 48.74 | 49.42 | 2516255 |
2010-03-03 | 49.42 | 49.47 | 48.89 | 49.14 | 2729051 |
2010-03-04 | 49.25 | 49.50 | 48.51 | 48.62 | 2122975 |
2010-03-05 | 48.71 | 49.72 | 48.63 | 49.49 | 2717769 |
2010-03-08 | 49.33 | 50.19 | 49.17 | 49.93 | 3576565 |
2010-03-09 | 49.84 | 50.68 | 49.67 | 50.23 | 4539847 |
2010-03-10 | 50.14 | 50.55 | 49.94 | 50.41 | 2009011 |
2010-03-11 | 50.40 | 50.85 | 50.14 | 50.84 | 2943402 |
2010-03-12 | 50.85 | 50.85 | 49.94 | 50.16 | 2942273 |
2010-03-15 | 50.11 | 50.25 | 49.48 | 49.94 | 3073773 |
2010-03-16 | 50.05 | 50.05 | 49.37 | 49.51 | 3209232 |
2010-03-17 | 49.46 | 50.13 | 49.46 | 49.97 | 3603999 |
2010-03-18 | 49.99 | 50.25 | 49.64 | 49.86 | 2150626 |
2010-03-19 | 50.14 | 50.19 | 49.56 | 49.88 | 3047896 |
2010-03-22 | 49.85 | 50.88 | 49.56 | 50.80 | 2178862 |
2010-03-23 | 50.82 | 50.97 | 50.15 | 50.85 | 3673932 |
2010-03-24 | 50.85 | 50.85 | 50.38 | 50.73 | 2422730 |
2010-03-25 | 50.94 | 51.33 | 50.35 | 50.40 | 3069689 |
2010-03-26 | 50.57 | 50.57 | 49.71 | 50.01 | 3334103 |
2010-03-29 | 50.18 | 50.51 | 49.91 | 50.51 | 2747913 |
2010-03-30 | 50.54 | 52.39 | 50.40 | 51.66 | 5520575 |
2010-03-31 | 51.44 | 51.58 | 51.19 | 51.44 | 3290548 |
2010-04-01 | 51.58 | 52.94 | 51.35 | 51.77 | 2263214 |
2010-04-05 | 51.81 | 52.16 | 51.63 | 51.87 | 1344363 |
2010-04-06 | 51.61 | 51.85 | 51.43 | 51.70 | 1609260 |
2010-04-07 | 51.85 | 51.85 | 51.30 | 51.58 | 3202259 |
2010-04-08 | 51.42 | 51.46 | 50.87 | 51.43 | 2374884 |
2010-04-09 | 51.40 | 52.28 | 51.24 | 52.28 | 1707616 |
2010-04-12 | 52.38 | 52.40 | 51.87 | 52.14 | 1781823 |
2010-04-13 | 51.93 | 52.41 | 51.51 | 52.31 | 2304251 |
2010-04-14 | 52.18 | 53.70 | 51.66 | 53.68 | 4623955 |
2010-04-15 | 53.50 | 54.15 | 53.14 | 54.13 | 3538162 |
2010-04-16 | 53.98 | 53.98 | 52.66 | 53.26 | 4421924 |
2010-04-19 | 53.25 | 53.55 | 52.81 | 53.41 | 2104079 |
2010-04-20 | 53.82 | 54.94 | 53.81 | 54.20 | 6347045 |
2010-04-21 | 54.14 | 54.55 | 53.14 | 53.56 | 5319524 |
2010-04-22 | 53.47 | 53.48 | 52.56 | 53.42 | 3612023 |
2010-04-23 | 53.41 | 53.74 | 53.16 | 53.70 | 2878207 |
2010-04-26 | 54.87 | 55.00 | 53.83 | 54.01 | 3729004 |
2010-04-27 | 53.61 | 55.00 | 53.59 | 53.68 | 6172318 |
2010-04-28 | 57.03 | 57.40 | 54.82 | 55.93 | 8831659 |
2010-04-29 | 56.11 | 56.78 | 55.39 | 55.94 | 5349327 |
2010-04-30 | 56.06 | 56.50 | 55.23 | 55.28 | 2814978 |
2010-05-03 | 55.50 | 55.52 | 54.69 | 55.48 | 3013203 |
2010-05-04 | 55.01 | 55.01 | 53.70 | 54.49 | 5289428 |
2010-05-05 | 54.08 | 54.89 | 53.93 | 54.83 | 4516357 |
2010-05-06 | 54.74 | 54.85 | 49.04 | 53.33 | 4577698 |
2010-05-07 | 52.95 | 53.20 | 51.01 | 51.41 | 5718188 |
2010-05-10 | 52.40 | 54.34 | 52.40 | 54.20 | 4748717 |
2010-05-11 | 53.73 | 54.19 | 53.24 | 53.75 | 4347977 |
2010-05-12 | 53.76 | 55.06 | 53.61 | 54.85 | 3486652 |
2010-05-13 | 54.59 | 54.87 | 53.61 | 53.76 | 2670487 |
2010-05-14 | 53.75 | 54.14 | 52.00 | 52.51 | 4452426 |
2010-05-17 | 52.70 | 53.15 | 51.99 | 52.81 | 3636788 |
2010-05-18 | 53.29 | 53.62 | 52.12 | 52.39 | 2650247 |
2010-05-19 | 52.00 | 52.68 | 51.38 | 51.81 | 2730479 |
2010-05-20 | 51.15 | 51.24 | 49.82 | 49.83 | 4383520 |
2010-05-21 | 49.27 | 51.11 | 49.14 | 50.86 | 5260137 |
2010-05-24 | 50.73 | 51.67 | 50.18 | 50.97 | 3740331 |
2010-05-25 | 49.93 | 50.72 | 49.66 | 50.67 | 5706698 |
2010-05-26 | 50.78 | 51.63 | 50.68 | 50.92 | 3559062 |
2010-05-27 | 51.82 | 52.73 | 51.71 | 52.73 | 3932523 |
2010-05-28 | 52.61 | 52.71 | 51.54 | 52.06 | 3082953 |
2010-06-01 | 51.57 | 51.93 | 50.93 | 50.94 | 2709513 |
2010-06-02 | 51.02 | 51.92 | 50.16 | 51.92 | 3801264 |
2010-06-03 | 52.15 | 52.45 | 51.79 | 52.12 | 1899921 |
2010-06-04 | 51.21 | 51.32 | 49.37 | 49.53 | 4664232 |
2010-06-07 | 49.83 | 50.44 | 49.50 | 49.72 | 3837390 |
2010-06-08 | 49.49 | 50.29 | 48.97 | 49.59 | 3953940 |
2010-06-09 | 49.90 | 50.60 | 49.57 | 49.72 | 5821452 |
2010-06-10 | 50.56 | 51.79 | 50.31 | 51.72 | 3304150 |
2010-06-11 | 51.20 | 51.98 | 51.00 | 51.95 | 2156246 |
2010-06-14 | 52.17 | 52.76 | 52.14 | 52.16 | 2106713 |
2010-06-15 | 52.59 | 53.48 | 52.55 | 53.48 | 3759152 |
2010-06-16 | 53.03 | 53.68 | 52.68 | 53.43 | 2230792 |
2010-06-17 | 53.33 | 53.56 | 52.65 | 53.44 | 2090485 |
2010-06-18 | 53.48 | 53.86 | 53.33 | 53.66 | 2485338 |
2010-06-21 | 54.10 | 54.87 | 53.37 | 53.63 | 2496776 |
2010-06-22 | 53.80 | 53.89 | 52.33 | 52.41 | 2271759 |
2010-06-23 | 52.38 | 52.69 | 51.82 | 52.35 | 2085267 |
2010-06-24 | 52.10 | 52.26 | 50.76 | 50.97 | 4061430 |
2010-06-25 | 51.07 | 51.44 | 50.73 | 50.90 | 4181676 |
2010-06-28 | 51.15 | 51.38 | 50.44 | 51.05 | 2795199 |
2010-06-29 | 50.30 | 50.62 | 49.08 | 49.75 | 4913637 |
2010-06-30 | 49.58 | 50.11 | 48.97 | 49.05 | 6938109 |
2010-07-01 | 49.05 | 49.05 | 47.25 | 48.16 | 5789271 |
2010-07-02 | 48.23 | 48.35 | 47.21 | 47.58 | 3506822 |
2010-07-06 | 48.17 | 49.44 | 48.07 | 48.97 | 4473172 |
2010-07-07 | 48.94 | 48.94 | 47.40 | 48.64 | 6164695 |
2010-07-08 | 48.87 | 49.25 | 48.57 | 48.88 | 4846342 |
2010-07-09 | 49.01 | 49.45 | 48.83 | 49.28 | 3241845 |
2010-07-12 | 49.05 | 49.14 | 48.01 | 48.22 | 5552705 |
2010-07-13 | 48.52 | 49.78 | 48.27 | 49.54 | 4657887 |
2010-07-14 | 49.44 | 50.14 | 49.06 | 49.74 | 3788706 |
2010-07-15 | 49.68 | 50.28 | 49.28 | 50.16 | 3486344 |
2010-07-16 | 49.67 | 50.04 | 48.95 | 49.06 | 3323695 |
2010-07-19 | 49.33 | 49.54 | 48.94 | 49.07 | 1985352 |
2010-07-20 | 48.50 | 49.46 | 48.14 | 49.45 | 2196349 |
2010-07-21 | 49.65 | 49.68 | 48.36 | 48.71 | 2494366 |
2010-07-22 | 49.13 | 50.44 | 49.11 | 50.38 | 3220417 |
2010-07-23 | 50.23 | 51.30 | 50.09 | 51.09 | 4562822 |
2010-07-26 | 50.94 | 51.36 | 50.49 | 50.99 | 4480846 |
2010-07-27 | 48.74 | 48.76 | 45.95 | 46.17 | 19242685 |
2010-07-28 | 46.37 | 46.71 | 45.83 | 46.00 | 8067701 |
2010-07-29 | 46.12 | 46.22 | 44.84 | 44.97 | 9162689 |
2010-07-30 | 44.67 | 45.25 | 44.56 | 44.86 | 7800077 |
2010-08-02 | 45.39 | 45.73 | 44.88 | 45.01 | 9136834 |
2010-08-03 | 44.93 | 45.08 | 44.25 | 44.55 | 8399180 |
2010-08-04 | 44.54 | 45.79 | 44.53 | 45.46 | 6017894 |
2010-08-05 | 45.14 | 45.39 | 44.88 | 44.99 | 4336360 |
2010-08-06 | 44.80 | 45.84 | 44.61 | 45.77 | 3562429 |
2010-08-09 | 45.85 | 46.18 | 45.41 | 46.00 | 2856904 |
2010-08-10 | 45.59 | 46.20 | 45.43 | 45.84 | 3685828 |
2010-08-11 | 45.34 | 45.38 | 44.80 | 45.04 | 4728660 |
2010-08-12 | 44.38 | 44.93 | 44.38 | 44.50 | 3545255 |
2010-08-13 | 44.31 | 44.72 | 44.14 | 44.30 | 2219497 |
2010-08-16 | 44.01 | 44.49 | 43.80 | 44.26 | 2227532 |
2010-08-17 | 44.70 | 45.80 | 44.64 | 45.52 | 3584968 |
2010-08-18 | 45.14 | 45.63 | 44.90 | 45.17 | 2603500 |
2010-08-19 | 45.00 | 45.28 | 44.12 | 44.35 | 2723793 |
2010-08-20 | 44.07 | 44.36 | 43.81 | 44.20 | 2615627 |
2010-08-23 | 44.35 | 44.52 | 43.95 | 44.02 | 2437853 |
2010-08-24 | 43.53 | 43.83 | 42.59 | 42.65 | 5360808 |
2010-08-25 | 42.52 | 43.53 | 42.11 | 43.34 | 4558918 |
2010-08-26 | 43.54 | 43.98 | 42.80 | 42.88 | 3141938 |
2010-08-27 | 43.03 | 43.25 | 42.67 | 43.18 | 4314047 |
2010-08-30 | 43.20 | 43.28 | 42.35 | 42.35 | 2300351 |
2010-08-31 | 42.22 | 42.38 | 41.74 | 42.12 | 3834766 |
2010-09-01 | 42.76 | 44.01 | 42.70 | 43.87 | 2798117 |
2010-09-02 | 43.88 | 44.25 | 43.67 | 44.21 | 2216064 |
2010-09-03 | 44.61 | 45.24 | 44.61 | 45.19 | 2707945 |
2010-09-07 | 45.04 | 45.16 | 44.60 | 44.65 | 2071007 |
2010-09-08 | 44.60 | 44.73 | 44.41 | 44.52 | 2752890 |
2010-09-09 | 45.16 | 46.02 | 45.16 | 45.79 | 3473468 |
2010-09-10 | 45.98 | 46.38 | 45.66 | 45.88 | 2377099 |
2010-09-13 | 46.18 | 46.75 | 45.96 | 46.70 | 2839326 |
2010-09-14 | 46.80 | 47.92 | 46.40 | 46.88 | 3393388 |
2010-09-15 | 46.84 | 47.09 | 46.50 | 46.99 | 2638050 |
2010-09-16 | 46.67 | 47.20 | 46.67 | 47.03 | 2502685 |
2010-09-17 | 47.40 | 47.73 | 47.12 | 47.31 | 3448139 |
2010-09-20 | 47.49 | 47.88 | 47.13 | 47.59 | 2474505 |
2010-09-21 | 47.07 | 48.08 | 46.68 | 47.92 | 3254925 |
2010-09-22 | 48.00 | 48.74 | 47.97 | 48.15 | 2487882 |
2010-09-23 | 47.79 | 48.47 | 47.71 | 47.82 | 3090931 |
2010-09-24 | 48.34 | 48.62 | 47.85 | 47.90 | 3899962 |
2010-09-27 | 48.08 | 48.22 | 47.55 | 47.72 | 2758697 |
2010-09-28 | 47.87 | 48.29 | 47.50 | 48.18 | 2746051 |
2010-09-29 | 47.93 | 48.21 | 47.69 | 47.85 | 2337492 |
2010-09-30 | 48.20 | 48.90 | 47.85 | 47.88 | 2562537 |
2010-10-01 | 48.16 | 48.43 | 47.43 | 47.82 | 1926982 |
2010-10-04 | 47.57 | 47.89 | 47.17 | 47.38 | 2637436 |
2010-10-05 | 47.89 | 48.51 | 47.89 | 48.40 | 3191664 |
2010-10-06 | 48.27 | 48.49 | 47.69 | 47.92 | 1795088 |
2010-10-07 | 48.20 | 48.35 | 47.55 | 47.60 | 2164234 |
2010-10-08 | 47.61 | 47.92 | 47.20 | 47.46 | 2748293 |
2010-10-11 | 47.38 | 47.90 | 47.38 | 47.59 | 2322526 |
2010-10-12 | 47.59 | 48.76 | 47.27 | 48.46 | 3964940 |
2010-10-13 | 48.78 | 49.49 | 48.55 | 49.36 | 3997727 |
2010-10-14 | 49.18 | 49.38 | 48.02 | 48.32 | 3647832 |
2010-10-15 | 48.89 | 48.98 | 48.08 | 48.79 | 2776246 |
2010-10-18 | 48.87 | 49.49 | 48.79 | 49.49 | 2356289 |
2010-10-19 | 48.03 | 48.85 | 47.79 | 47.92 | 4209621 |
2010-10-20 | 48.09 | 49.22 | 48.09 | 48.86 | 2500585 |
2010-10-21 | 49.04 | 50.56 | 48.88 | 49.68 | 4219391 |
2010-10-22 | 49.67 | 49.76 | 49.30 | 49.66 | 1836141 |
2010-10-25 | 50.04 | 50.72 | 49.96 | 50.23 | 1939637 |
2010-10-26 | 50.08 | 50.34 | 49.52 | 50.32 | 2858405 |
2010-10-27 | 51.29 | 52.08 | 50.65 | 51.31 | 6863506 |
2010-10-28 | 51.79 | 52.04 | 50.51 | 50.98 | 3243811 |
2010-10-29 | 50.87 | 51.50 | 50.81 | 51.42 | 3111296 |
2010-11-01 | 51.58 | 51.88 | 51.01 | 51.57 | 3078172 |
2010-11-02 | 52.00 | 52.00 | 51.22 | 51.46 | 2611895 |
2010-11-03 | 51.50 | 52.10 | 51.43 | 52.03 | 3466677 |
2010-11-04 | 52.61 | 52.92 | 52.25 | 52.88 | 2469458 |
2010-11-05 | 52.77 | 53.05 | 52.09 | 52.38 | 2978674 |
2010-11-08 | 52.26 | 52.29 | 51.81 | 51.96 | 1938441 |
2010-11-09 | 52.01 | 52.21 | 51.18 | 51.40 | 2786234 |
2010-11-10 | 51.50 | 52.41 | 51.01 | 52.36 | 3760647 |
2010-11-11 | 51.86 | 52.58 | 51.65 | 52.58 | 1918049 |
2010-11-12 | 52.07 | 52.67 | 51.69 | 52.20 | 2259688 |
2010-11-15 | 52.27 | 52.28 | 51.29 | 51.35 | 2554322 |
2010-11-16 | 50.99 | 51.16 | 50.09 | 50.27 | 3550998 |
2010-11-17 | 50.39 | 50.97 | 50.25 | 50.48 | 2057991 |
2010-11-18 | 50.87 | 51.64 | 50.82 | 51.25 | 2233146 |
2010-11-19 | 51.38 | 51.54 | 51.01 | 51.20 | 2924144 |
2010-11-22 | 50.83 | 51.59 | 50.72 | 51.53 | 1902612 |
2010-11-23 | 51.12 | 51.26 | 50.43 | 50.69 | 2022788 |
2010-11-24 | 50.99 | 51.87 | 50.99 | 51.76 | 1932236 |
2010-11-26 | 51.44 | 51.78 | 51.19 | 51.47 | 905602 |
2010-11-29 | 51.10 | 51.19 | 49.91 | 51.08 | 2282522 |
2010-11-30 | 50.55 | 51.40 | 50.54 | 50.86 | 3432468 |
2010-12-01 | 51.64 | 51.95 | 51.35 | 51.55 | 2867509 |
2010-12-02 | 51.52 | 52.61 | 51.38 | 52.50 | 2093388 |
2010-12-03 | 52.22 | 52.89 | 52.05 | 52.85 | 2322707 |
2010-12-06 | 52.70 | 52.75 | 52.21 | 52.42 | 1530946 |
2010-12-07 | 52.82 | 52.94 | 52.23 | 52.33 | 1776482 |
2010-12-08 | 52.33 | 52.50 | 51.77 | 52.10 | 1538499 |
2010-12-09 | 52.23 | 52.27 | 51.50 | 52.03 | 3021652 |
2010-12-10 | 52.56 | 53.30 | 52.09 | 53.04 | 2373640 |
2010-12-13 | 54.97 | 55.72 | 54.31 | 55.56 | 8187003 |
2010-12-14 | 55.92 | 56.25 | 55.06 | 55.11 | 3314013 |
2010-12-15 | 54.71 | 56.21 | 54.17 | 55.37 | 4156096 |
2010-12-16 | 55.35 | 55.43 | 54.83 | 55.37 | 2738360 |
2010-12-17 | 55.29 | 55.88 | 54.75 | 55.78 | 3866237 |
2010-12-20 | 55.65 | 55.74 | 55.10 | 55.54 | 2959026 |
2010-12-21 | 55.60 | 55.75 | 55.31 | 55.53 | 1130468 |
2010-12-22 | 55.47 | 55.65 | 55.31 | 55.54 | 1326421 |
2010-12-23 | 55.29 | 55.79 | 55.29 | 55.77 | 1271629 |
2010-12-27 | 55.69 | 56.12 | 55.23 | 55.82 | 971834 |
2010-12-28 | 55.86 | 55.90 | 55.19 | 55.19 | 1721817 |
2010-12-29 | 55.37 | 56.00 | 55.14 | 55.74 | 1377567 |
2010-12-30 | 55.52 | 55.79 | 55.35 | 55.67 | 1055006 |
2010-12-31 | 55.62 | 55.63 | 55.25 | 55.36 | 901588 |
2011-01-03 | 55.64 | 56.53 | 55.57 | 56.46 | 2416308 |
2011-01-04 | 56.51 | 56.79 | 56.21 | 56.72 | 3109007 |
2011-01-05 | 56.41 | 56.62 | 56.07 | 56.52 | 2665378 |
2011-01-06 | 56.72 | 56.80 | 56.34 | 56.58 | 2355017 |
2011-01-07 | 56.50 | 56.58 | 56.00 | 56.37 | 1599835 |
2011-01-10 | 56.01 | 56.63 | 55.83 | 56.14 | 1882691 |
2011-01-11 | 56.45 | 56.86 | 55.95 | 56.06 | 2374353 |
2011-01-12 | 56.48 | 56.92 | 56.29 | 56.64 | 2129978 |
2011-01-13 | 56.58 | 56.84 | 56.28 | 56.54 | 1689037 |
2011-01-14 | 56.31 | 56.68 | 55.87 | 56.65 | 2409705 |
2011-01-18 | 56.53 | 57.05 | 56.53 | 56.83 | 3021492 |
2011-01-19 | 56.61 | 56.75 | 55.72 | 56.08 | 2214560 |
2011-01-20 | 55.71 | 55.95 | 54.80 | 55.29 | 3452340 |
2011-01-21 | 55.70 | 56.10 | 55.39 | 55.51 | 2068753 |
2011-01-24 | 55.67 | 56.71 | 55.58 | 56.24 | 2030931 |
2011-01-25 | 56.22 | 57.10 | 56.09 | 56.91 | 2456266 |
2011-01-26 | 57.04 | 57.73 | 56.87 | 57.57 | 3227973 |
2011-01-27 | 57.63 | 57.95 | 57.42 | 57.85 | 2320189 |
2011-01-28 | 57.77 | 58.09 | 56.73 | 57.01 | 2879398 |
2011-01-31 | 56.80 | 57.32 | 56.63 | 57.27 | 1992490 |
2011-02-01 | 57.51 | 58.16 | 56.91 | 57.41 | 3800008 |
2011-02-02 | 56.49 | 56.91 | 55.77 | 56.06 | 4128937 |
2011-02-03 | 55.83 | 56.23 | 55.23 | 55.92 | 2597388 |
2011-02-04 | 56.08 | 56.18 | 55.20 | 55.96 | 2734675 |
2011-02-07 | 56.09 | 56.17 | 55.35 | 56.03 | 2866485 |
2011-02-08 | 55.92 | 56.13 | 55.50 | 55.88 | 2341942 |
2011-02-09 | 55.82 | 56.96 | 55.82 | 56.95 | 3114320 |
2011-02-10 | 56.82 | 57.14 | 56.72 | 57.00 | 2154789 |
2011-02-11 | 56.92 | 57.93 | 56.74 | 57.85 | 1910295 |
2011-02-14 | 57.33 | 57.74 | 57.07 | 57.15 | 2514347 |
2011-02-15 | 57.17 | 57.23 | 56.39 | 56.62 | 1820212 |
2011-02-16 | 56.69 | 57.66 | 56.51 | 57.17 | 1875514 |
2011-02-17 | 55.22 | 57.31 | 54.89 | 57.20 | 2311444 |
2011-02-18 | 57.42 | 58.01 | 57.36 | 57.68 | 2245850 |
2011-02-22 | 57.10 | 57.27 | 56.02 | 56.15 | 2533953 |
2011-02-23 | 56.18 | 56.20 | 54.94 | 54.97 | 2233959 |
2011-02-24 | 54.43 | 55.80 | 54.43 | 55.33 | 3076022 |
2011-02-25 | 55.44 | 55.80 | 55.18 | 55.56 | 2174786 |
2011-02-28 | 55.51 | 56.01 | 55.39 | 55.82 | 4103804 |
2011-03-01 | 56.29 | 56.75 | 55.56 | 55.65 | 4614527 |
2011-03-02 | 55.46 | 56.25 | 55.35 | 55.96 | 2782685 |
2011-03-03 | 56.25 | 57.40 | 56.23 | 57.21 | 3762856 |
2011-03-04 | 57.17 | 57.47 | 56.51 | 57.02 | 3989605 |
2011-03-07 | 57.08 | 57.44 | 56.06 | 56.61 | 3145040 |
2011-03-08 | 56.84 | 57.10 | 56.29 | 56.90 | 2803077 |
2011-03-09 | 56.71 | 56.73 | 55.59 | 55.90 | 3424839 |
2011-03-10 | 55.23 | 55.61 | 54.48 | 54.84 | 4680665 |
2011-03-11 | 54.81 | 55.48 | 54.58 | 55.25 | 3629999 |
2011-03-14 | 54.99 | 55.29 | 54.08 | 54.68 | 3926304 |
2011-03-15 | 53.51 | 54.49 | 52.80 | 54.08 | 4291064 |
2011-03-16 | 53.87 | 53.88 | 52.48 | 52.92 | 4587180 |
2011-03-17 | 53.59 | 53.86 | 52.45 | 52.62 | 4922467 |
2011-03-18 | 53.11 | 53.21 | 52.41 | 52.58 | 5540555 |
2011-03-21 | 53.13 | 54.17 | 53.04 | 53.75 | 3441282 |
2011-03-22 | 53.66 | 54.13 | 53.66 | 53.95 | 2363905 |
2011-03-23 | 53.71 | 53.77 | 53.30 | 53.49 | 3475633 |
2011-03-24 | 54.13 | 54.21 | 53.50 | 54.19 | 2562689 |
2011-03-25 | 54.19 | 54.50 | 53.85 | 54.39 | 2206635 |
2011-03-28 | 54.51 | 54.73 | 54.14 | 54.22 | 1578587 |
2011-03-29 | 54.07 | 54.66 | 53.88 | 54.63 | 2072344 |
2011-03-30 | 54.81 | 54.97 | 54.48 | 54.91 | 3673726 |
2011-03-31 | 54.87 | 55.60 | 54.55 | 55.55 | 3494030 |
2011-04-01 | 55.66 | 56.35 | 55.59 | 55.98 | 3139310 |
2011-04-04 | 56.61 | 56.61 | 55.61 | 55.85 | 2511149 |
2011-04-05 | 55.39 | 55.83 | 54.83 | 54.92 | 3897498 |
2011-04-06 | 55.09 | 55.61 | 55.04 | 55.53 | 2601665 |
2011-04-07 | 55.38 | 55.80 | 55.12 | 55.63 | 3124920 |
2011-04-08 | 55.84 | 55.92 | 55.49 | 55.81 | 2138026 |
2011-04-11 | 56.00 | 56.07 | 55.62 | 55.98 | 2203978 |
2011-04-12 | 55.74 | 56.03 | 55.18 | 55.44 | 1748398 |
2011-04-13 | 55.02 | 55.74 | 54.80 | 55.40 | 2355719 |
2011-04-14 | 55.07 | 55.12 | 54.40 | 54.87 | 2065142 |
2011-04-15 | 55.06 | 56.02 | 55.00 | 55.75 | 2941653 |
2011-04-18 | 55.26 | 55.26 | 54.26 | 54.60 | 2779067 |
2011-04-19 | 54.61 | 54.79 | 54.12 | 54.70 | 2159327 |
2011-04-20 | 55.44 | 56.09 | 55.36 | 55.97 | 1995441 |
2011-04-21 | 56.22 | 56.96 | 56.08 | 56.90 | 1930645 |
2011-04-25 | 56.71 | 56.90 | 56.37 | 56.86 | 1762061 |
2011-04-26 | 57.01 | 58.90 | 57.01 | 58.08 | 5117768 |
2011-04-27 | 59.11 | 60.25 | 59.05 | 59.80 | 5678343 |
2011-04-28 | 59.44 | 60.21 | 59.41 | 60.16 | 3016534 |
2011-04-29 | 60.04 | 60.37 | 59.85 | 59.99 | 3280170 |
2011-05-02 | 60.25 | 61.72 | 60.25 | 61.25 | 3059362 |
2011-05-03 | 60.98 | 61.45 | 60.35 | 60.64 | 2282004 |
2011-05-04 | 60.46 | 60.94 | 60.05 | 60.45 | 2733096 |
2011-05-05 | 60.30 | 60.45 | 59.53 | 59.72 | 2720291 |
2011-05-06 | 60.40 | 60.83 | 60.09 | 60.36 | 2742099 |
2011-05-09 | 60.45 | 60.83 | 60.03 | 60.77 | 1268406 |
2011-05-10 | 61.22 | 61.38 | 60.86 | 61.08 | 2725987 |
2011-05-11 | 61.11 | 61.58 | 60.88 | 61.34 | 2362995 |
2011-05-12 | 61.17 | 61.90 | 60.87 | 61.67 | 2046985 |
2011-05-13 | 61.83 | 62.40 | 61.27 | 61.91 | 2812916 |
2011-05-16 | 61.88 | 62.65 | 61.50 | 62.31 | 3137877 |
2011-05-17 | 62.05 | 62.07 | 61.16 | 61.88 | 1945769 |
2011-05-18 | 62.05 | 63.29 | 61.98 | 62.74 | 4473140 |
2011-05-19 | 65.00 | 65.82 | 64.95 | 65.38 | 6891949 |
2011-05-20 | 65.39 | 65.55 | 64.62 | 65.18 | 3597550 |
2011-05-23 | 64.72 | 65.08 | 63.77 | 64.39 | 3272922 |
2011-05-24 | 64.38 | 64.66 | 64.20 | 64.49 | 2643271 |
2011-05-25 | 64.09 | 64.65 | 64.09 | 64.19 | 3887532 |
2011-05-26 | 64.15 | 65.68 | 63.90 | 65.31 | 3530000 |
2011-05-27 | 65.33 | 65.41 | 64.91 | 65.15 | 1857412 |
2011-05-31 | 65.64 | 65.86 | 65.02 | 65.45 | 3408548 |
2011-06-01 | 65.45 | 65.50 | 63.77 | 63.86 | 2854922 |
2011-06-02 | 64.02 | 64.17 | 63.26 | 63.78 | 3186146 |
2011-06-03 | 62.90 | 63.54 | 62.09 | 62.80 | 2841275 |
2011-06-06 | 62.82 | 63.20 | 62.28 | 62.30 | 1970123 |
2011-06-07 | 62.87 | 63.64 | 62.49 | 62.49 | 2179036 |
2011-06-08 | 62.33 | 62.73 | 62.17 | 62.54 | 1851355 |
2011-06-09 | 62.58 | 63.87 | 62.45 | 63.53 | 2338862 |
2011-06-10 | 63.17 | 63.30 | 62.79 | 62.84 | 2129253 |
2011-06-13 | 62.93 | 62.99 | 62.19 | 62.39 | 1949705 |
2011-06-14 | 62.77 | 63.55 | 62.77 | 63.09 | 1473064 |
2011-06-15 | 62.61 | 62.93 | 61.28 | 61.33 | 3179976 |
2011-06-16 | 61.24 | 61.90 | 60.49 | 60.68 | 2933806 |
2011-06-17 | 61.14 | 62.41 | 61.14 | 62.22 | 3908095 |
2011-06-20 | 61.93 | 62.88 | 61.65 | 62.80 | 1738120 |
2011-06-21 | 62.98 | 64.19 | 62.74 | 63.98 | 1778023 |
2011-06-22 | 63.48 | 64.40 | 63.48 | 63.70 | 1868301 |
2011-06-23 | 62.88 | 63.56 | 62.22 | 63.56 | 2416230 |
2011-06-24 | 63.44 | 63.44 | 62.22 | 62.51 | 2315567 |
2011-06-27 | 62.40 | 63.49 | 62.08 | 63.32 | 1983767 |
2011-06-28 | 63.47 | 64.59 | 63.13 | 64.30 | 2871298 |
2011-06-29 | 64.57 | 64.67 | 63.76 | 64.07 | 1898339 |
2011-06-30 | 64.21 | 64.73 | 63.96 | 64.39 | 1922269 |
2011-07-01 | 64.53 | 65.03 | 64.32 | 65.01 | 2672458 |
2011-07-05 | 65.03 | 65.18 | 64.43 | 64.98 | 1927042 |
2011-07-06 | 64.96 | 65.45 | 64.85 | 65.25 | 1105087 |
2011-07-07 | 65.68 | 65.68 | 65.08 | 65.57 | 2150532 |
2011-07-08 | 64.73 | 64.96 | 64.18 | 64.78 | 1688539 |
2011-07-11 | 64.13 | 64.22 | 62.66 | 62.76 | 2405009 |
2011-07-12 | 62.36 | 63.35 | 62.06 | 62.49 | 2468512 |
2011-07-13 | 62.74 | 63.16 | 62.41 | 62.51 | 2332042 |
2011-07-14 | 62.80 | 63.08 | 61.93 | 62.34 | 2888017 |
2011-07-15 | 62.55 | 63.36 | 62.55 | 63.22 | 2782229 |
2011-07-18 | 62.85 | 63.45 | 61.87 | 62.50 | 1599696 |
2011-07-19 | 62.82 | 63.76 | 62.76 | 63.53 | 2676697 |
2011-07-20 | 63.63 | 63.85 | 62.88 | 63.65 | 1706551 |
2011-07-21 | 64.19 | 65.30 | 63.96 | 65.10 | 2282206 |
2011-07-22 | 65.16 | 65.22 | 64.44 | 64.93 | 1518949 |
2011-07-25 | 64.61 | 64.82 | 64.02 | 64.06 | 1624447 |
2011-07-26 | 62.88 | 63.20 | 61.34 | 61.55 | 7049530 |
2011-07-27 | 61.81 | 61.97 | 59.10 | 60.03 | 5866024 |
2011-07-28 | 60.19 | 61.56 | 60.02 | 60.29 | 3221017 |
2011-07-29 | 59.76 | 60.98 | 59.46 | 60.09 | 2606854 |
2011-08-01 | 60.60 | 60.72 | 57.14 | 57.63 | 4889307 |
2011-08-02 | 57.28 | 58.02 | 56.33 | 56.35 | 4873604 |
2011-08-03 | 56.33 | 56.72 | 55.12 | 56.63 | 4419354 |
2011-08-04 | 55.82 | 56.11 | 54.25 | 54.25 | 4461580 |
2011-08-05 | 54.87 | 55.83 | 52.41 | 53.82 | 4849478 |
2011-08-08 | 52.51 | 52.66 | 49.99 | 50.01 | 7570176 |
2011-08-09 | 50.71 | 52.42 | 48.89 | 52.04 | 7558388 |
2011-08-10 | 50.99 | 51.52 | 49.84 | 50.00 | 5707790 |
2011-08-11 | 50.01 | 53.28 | 49.47 | 52.59 | 5537358 |
2011-08-12 | 52.50 | 54.12 | 52.43 | 53.64 | 2563903 |
2011-08-15 | 54.10 | 55.07 | 53.84 | 54.91 | 2718725 |
2011-08-16 | 54.57 | 54.87 | 53.59 | 54.02 | 3618913 |
2011-08-17 | 54.39 | 54.98 | 53.61 | 54.37 | 3016297 |
2011-08-18 | 52.86 | 53.01 | 50.60 | 51.07 | 4864682 |
2011-08-19 | 50.17 | 51.77 | 50.10 | 50.46 | 3405557 |
2011-08-22 | 51.56 | 51.75 | 49.97 | 50.11 | 3230442 |
2011-08-23 | 50.26 | 52.16 | 49.92 | 52.16 | 3550941 |
2011-08-24 | 51.99 | 53.70 | 51.72 | 53.66 | 3789897 |
2011-08-25 | 53.80 | 54.00 | 52.35 | 52.62 | 2578234 |
2011-08-26 | 52.59 | 53.56 | 50.90 | 53.42 | 2685329 |
2011-08-29 | 54.08 | 54.90 | 54.03 | 54.88 | 1756438 |
2011-08-30 | 54.50 | 55.10 | 53.92 | 54.77 | 1746370 |
2011-08-31 | 55.28 | 55.70 | 54.42 | 54.93 | 2546188 |
2011-09-01 | 55.02 | 55.84 | 54.36 | 54.48 | 2223406 |
2011-09-02 | 53.21 | 53.50 | 52.22 | 52.34 | 2433150 |
2011-09-06 | 50.44 | 52.19 | 50.04 | 52.02 | 3323707 |
2011-09-07 | 52.70 | 54.22 | 52.37 | 54.22 | 2320723 |
2011-09-08 | 53.73 | 54.02 | 52.55 | 52.69 | 2976328 |
2011-09-09 | 51.93 | 52.02 | 50.24 | 50.49 | 5456644 |
2011-09-12 | 49.76 | 51.15 | 49.59 | 51.09 | 3286018 |
2011-09-13 | 51.13 | 52.31 | 50.99 | 52.18 | 2829181 |
2011-09-14 | 52.40 | 54.01 | 51.41 | 53.25 | 4072184 |
2011-09-15 | 53.98 | 54.95 | 53.38 | 54.58 | 3605965 |
2011-09-16 | 54.89 | 55.26 | 53.89 | 54.51 | 2790360 |
2011-09-19 | 53.01 | 53.51 | 52.11 | 53.21 | 2473951 |
2011-09-20 | 53.37 | 54.97 | 53.30 | 53.38 | 2319721 |
2011-09-21 | 53.38 | 54.02 | 51.31 | 51.34 | 2779272 |
2011-09-22 | 49.11 | 50.04 | 48.78 | 49.77 | 4957216 |
2011-09-23 | 49.25 | 51.37 | 49.14 | 50.94 | 4068275 |
2011-09-26 | 51.23 | 51.48 | 49.78 | 50.91 | 3377993 |
2011-09-27 | 51.96 | 53.03 | 51.74 | 52.01 | 2474000 |
2011-09-28 | 52.23 | 52.83 | 50.68 | 50.85 | 2174291 |
2011-09-29 | 51.69 | 52.03 | 50.47 | 51.50 | 2551136 |
2011-09-30 | 50.83 | 52.08 | 50.43 | 50.64 | 3232535 |
2011-10-03 | 50.19 | 51.13 | 48.96 | 49.10 | 3875294 |
2011-10-04 | 48.24 | 50.60 | 48.05 | 50.57 | 3486081 |
2011-10-05 | 50.73 | 53.00 | 50.34 | 52.82 | 3978464 |
2011-10-06 | 52.63 | 53.69 | 52.16 | 53.67 | 2945527 |
2011-10-07 | 51.32 | 51.39 | 49.64 | 50.49 | 8312988 |
2011-10-10 | 51.48 | 53.00 | 51.48 | 52.36 | 2745198 |
2011-10-11 | 52.20 | 54.01 | 52.04 | 53.76 | 4364835 |
2011-10-12 | 54.22 | 55.26 | 54.00 | 54.65 | 6834610 |
2011-10-13 | 54.09 | 54.28 | 53.16 | 53.93 | 4902394 |
2011-10-14 | 54.74 | 55.00 | 53.02 | 53.29 | 3837759 |
2011-10-17 | 52.82 | 53.06 | 51.45 | 51.59 | 3199716 |
2011-10-18 | 51.62 | 52.79 | 50.93 | 52.44 | 3887541 |
2011-10-19 | 52.48 | 52.50 | 51.04 | 51.11 | 4556820 |
2011-10-20 | 51.33 | 52.03 | 50.69 | 51.90 | 4072273 |
2011-10-21 | 52.54 | 53.71 | 52.47 | 53.26 | 2747504 |
2011-10-24 | 53.49 | 54.60 | 53.06 | 54.47 | 2744986 |
2011-10-25 | 53.81 | 54.90 | 53.08 | 53.23 | 3169988 |
2011-10-26 | 50.92 | 50.92 | 47.77 | 48.36 | 16622955 |
2011-10-27 | 48.86 | 51.26 | 48.72 | 49.00 | 8855457 |
2011-10-28 | 50.66 | 51.74 | 50.42 | 51.40 | 4628746 |
2011-10-31 | 50.71 | 50.90 | 50.07 | 50.27 | 4600554 |
2011-11-01 | 49.09 | 49.94 | 48.46 | 48.61 | 5112869 |
2011-11-02 | 49.11 | 49.89 | 48.53 | 49.75 | 3495136 |
2011-11-03 | 50.38 | 50.48 | 49.69 | 50.25 | 3650327 |
2011-11-04 | 49.72 | 50.04 | 48.76 | 48.86 | 4603019 |
2011-11-07 | 49.00 | 49.61 | 48.53 | 49.52 | 2206680 |
2011-11-08 | 49.79 | 50.51 | 49.30 | 50.42 | 3129155 |
2011-11-09 | 49.11 | 49.70 | 48.36 | 48.55 | 3059783 |
2011-11-10 | 48.51 | 49.10 | 47.48 | 47.73 | 4898233 |
2011-11-11 | 48.74 | 49.32 | 48.46 | 48.81 | 3225383 |
2011-11-14 | 48.68 | 49.23 | 48.49 | 48.65 | 2020591 |
2011-11-15 | 48.38 | 49.51 | 48.35 | 49.34 | 2758414 |
2011-11-16 | 49.00 | 49.20 | 48.35 | 48.41 | 4339282 |
2011-11-17 | 48.15 | 48.26 | 46.36 | 46.80 | 6616086 |
2011-11-18 | 46.42 | 46.71 | 45.83 | 45.90 | 6235298 |
2011-11-21 | 45.36 | 45.46 | 44.70 | 45.06 | 3971776 |
2011-11-22 | 44.89 | 45.66 | 44.76 | 45.11 | 4761609 |
2011-11-23 | 44.64 | 44.97 | 44.29 | 44.47 | 3269934 |
2011-11-25 | 44.54 | 45.24 | 44.41 | 44.42 | 1307488 |
2011-11-28 | 45.37 | 45.80 | 45.22 | 45.60 | 4034990 |
2011-11-29 | 45.90 | 46.44 | 45.52 | 46.09 | 2944046 |
2011-11-30 | 47.39 | 47.84 | 46.78 | 47.25 | 3564449 |
2011-12-01 | 47.25 | 47.70 | 46.95 | 47.04 | 2898268 |
2011-12-02 | 47.34 | 47.63 | 46.39 | 46.54 | 1699750 |
2011-12-05 | 47.10 | 47.41 | 46.46 | 46.78 | 2551954 |
2011-12-06 | 46.68 | 47.38 | 46.64 | 47.18 | 2457456 |
2011-12-07 | 46.88 | 47.28 | 46.16 | 46.98 | 2925345 |
2011-12-08 | 46.45 | 46.71 | 45.16 | 45.29 | 4084233 |
2011-12-09 | 45.34 | 45.80 | 44.65 | 45.64 | 4900099 |
2011-12-12 | 45.39 | 45.48 | 44.94 | 45.13 | 3052150 |
2011-12-13 | 45.19 | 45.61 | 44.44 | 44.69 | 3238422 |
2011-12-14 | 44.61 | 44.74 | 43.64 | 43.75 | 3915629 |
2011-12-15 | 43.75 | 44.29 | 43.06 | 44.15 | 4004553 |
2011-12-16 | 44.49 | 44.50 | 43.60 | 43.84 | 4344682 |
2011-12-19 | 44.06 | 44.52 | 43.40 | 43.54 | 2433382 |
2011-12-20 | 44.26 | 45.11 | 44.22 | 44.93 | 2390642 |
2011-12-21 | 45.03 | 45.07 | 44.23 | 44.66 | 2899024 |
2011-12-22 | 44.86 | 45.83 | 44.63 | 45.61 | 2947792 |
2011-12-23 | 45.80 | 45.86 | 45.46 | 45.69 | 1937111 |
2011-12-27 | 45.41 | 45.84 | 45.31 | 45.50 | 1107428 |
2011-12-28 | 45.46 | 45.53 | 44.20 | 44.23 | 1586934 |
2011-12-29 | 44.37 | 45.05 | 44.25 | 44.95 | 1420119 |
2011-12-30 | 44.98 | 45.32 | 44.70 | 44.97 | 1440125 |
2012-01-03 | 45.79 | 47.17 | 45.79 | 46.90 | 3237850 |
2012-01-04 | 46.90 | 47.34 | 45.95 | 45.95 | 3054344 |
2012-01-05 | 45.76 | 46.64 | 45.67 | 46.34 | 3392068 |
2012-01-06 | 46.56 | 47.74 | 46.31 | 47.62 | 3991178 |
2012-01-09 | 47.74 | 47.90 | 47.10 | 47.67 | 2629893 |
2012-01-10 | 48.04 | 49.39 | 47.95 | 49.07 | 4483205 |
2012-01-11 | 48.88 | 50.00 | 48.85 | 49.97 | 2900192 |
2012-01-12 | 49.90 | 49.99 | 49.33 | 49.78 | 3376512 |
2012-01-13 | 49.46 | 49.91 | 49.09 | 49.35 | 2684823 |
2012-01-17 | 49.71 | 50.20 | 49.35 | 49.86 | 5224329 |
2012-01-18 | 49.73 | 51.34 | 49.60 | 51.19 | 4364080 |
2012-01-19 | 51.22 | 52.00 | 51.00 | 51.84 | 3011671 |
2012-01-20 | 51.51 | 51.69 | 50.86 | 51.14 | 2603284 |
2012-01-23 | 51.05 | 51.91 | 51.05 | 51.83 | 2786603 |
2012-01-24 | 51.59 | 53.37 | 51.41 | 52.48 | 3434958 |
2012-01-25 | 52.89 | 54.09 | 52.85 | 53.54 | 3293324 |
2012-01-26 | 53.60 | 53.60 | 52.09 | 52.31 | 3258117 |
2012-01-27 | 52.10 | 52.90 | 51.94 | 52.46 | 3215956 |
2012-01-30 | 51.88 | 52.92 | 51.51 | 52.45 | 3313329 |
2012-01-31 | 52.59 | 53.39 | 52.39 | 52.90 | 4252734 |
2012-02-01 | 54.11 | 55.32 | 53.75 | 54.71 | 4329352 |
2012-02-02 | 54.93 | 55.40 | 54.45 | 54.80 | 2810914 |
2012-02-03 | 55.40 | 56.39 | 55.25 | 56.29 | 3449287 |
2012-02-06 | 55.90 | 56.37 | 55.52 | 55.74 | 1812163 |
2012-02-07 | 55.47 | 56.10 | 54.86 | 55.36 | 2871144 |
2012-02-08 | 55.41 | 56.12 | 55.32 | 56.00 | 2031040 |
2012-02-09 | 56.20 | 56.44 | 55.46 | 56.07 | 1622849 |
2012-02-10 | 55.48 | 55.64 | 54.83 | 55.52 | 1575455 |
2012-02-13 | 55.97 | 56.22 | 55.63 | 55.70 | 1393410 |
2012-02-14 | 55.31 | 55.87 | 55.31 | 55.85 | 1169818 |
2012-02-15 | 56.00 | 56.27 | 55.67 | 55.86 | 2033972 |
2012-02-16 | 55.77 | 56.74 | 55.54 | 56.62 | 2365892 |
2012-02-17 | 57.08 | 57.08 | 56.24 | 56.38 | 1884196 |
2012-02-21 | 56.66 | 56.77 | 55.83 | 55.92 | 1591582 |
2012-02-22 | 55.77 | 55.99 | 55.36 | 55.84 | 1653619 |
2012-02-23 | 55.82 | 56.60 | 53.00 | 56.12 | 3944265 |
2012-02-24 | 55.96 | 56.68 | 55.80 | 56.66 | 1413452 |
2012-02-27 | 56.02 | 56.68 | 55.29 | 56.43 | 1935013 |
2012-02-28 | 56.43 | 57.33 | 56.13 | 57.24 | 2828248 |
2012-02-29 | 57.09 | 57.57 | 56.38 | 56.62 | 4244846 |
2012-03-01 | 56.92 | 57.37 | 56.64 | 57.18 | 1975950 |
2012-03-02 | 57.05 | 57.47 | 56.94 | 57.25 | 1840121 |
2012-03-05 | 56.98 | 57.16 | 56.28 | 56.56 | 1866974 |
2012-03-06 | 55.93 | 55.99 | 55.39 | 55.43 | 2887611 |
2012-03-07 | 55.46 | 55.68 | 55.02 | 55.25 | 2727284 |
2012-03-08 | 55.59 | 56.20 | 54.90 | 56.09 | 4614675 |
2012-03-09 | 56.32 | 56.76 | 56.00 | 56.27 | 1560265 |
2012-03-12 | 56.34 | 56.42 | 55.27 | 55.39 | 1867716 |
2012-03-13 | 56.45 | 57.62 | 56.36 | 57.08 | 3563979 |
2012-03-14 | 57.15 | 57.85 | 56.97 | 57.76 | 2326556 |
2012-03-15 | 57.73 | 58.15 | 57.31 | 58.00 | 1904572 |
2012-03-16 | 58.10 | 58.21 | 57.69 | 57.91 | 3093682 |
2012-03-19 | 57.77 | 58.17 | 57.55 | 57.93 | 1110040 |
2012-03-20 | 57.55 | 57.72 | 57.14 | 57.25 | 1690356 |
2012-03-21 | 57.20 | 57.32 | 56.80 | 56.98 | 1132667 |
2012-03-22 | 56.47 | 56.70 | 56.10 | 56.45 | 1404714 |
2012-03-23 | 56.52 | 56.82 | 56.15 | 56.75 | 1597111 |
2012-03-26 | 57.43 | 58.18 | 57.24 | 58.15 | 1670475 |
2012-03-27 | 58.37 | 58.37 | 57.59 | 57.63 | 1373030 |
2012-03-28 | 57.51 | 57.51 | 56.33 | 56.54 | 2264754 |
2012-03-29 | 56.05 | 56.25 | 55.76 | 56.06 | 2760528 |
2012-03-30 | 56.41 | 56.79 | 56.24 | 56.38 | 2978917 |
2012-04-02 | 56.36 | 56.71 | 56.04 | 56.38 | 2564395 |
2012-04-03 | 56.40 | 56.61 | 55.98 | 56.17 | 1881434 |
2012-04-04 | 55.63 | 55.89 | 55.34 | 55.58 | 1601888 |
2012-04-05 | 55.33 | 55.97 | 55.20 | 55.89 | 1415976 |
2012-04-09 | 54.95 | 55.08 | 54.02 | 54.53 | 3410593 |
2012-04-10 | 54.26 | 54.78 | 52.96 | 53.11 | 3666418 |
2012-04-11 | 53.83 | 54.07 | 53.11 | 53.36 | 3100204 |
2012-04-12 | 53.48 | 55.28 | 53.35 | 55.12 | 2725343 |
2012-04-13 | 54.86 | 55.13 | 54.04 | 54.10 | 2142538 |
2012-04-16 | 54.35 | 54.36 | 53.64 | 53.64 | 1700025 |
2012-04-17 | 53.99 | 54.58 | 53.91 | 54.08 | 3951384 |
2012-04-18 | 53.81 | 54.76 | 53.76 | 54.52 | 2073965 |
2012-04-19 | 54.64 | 54.98 | 54.17 | 54.37 | 2263116 |
2012-04-20 | 54.52 | 54.68 | 54.08 | 54.14 | 1845378 |
2012-04-23 | 53.46 | 53.86 | 53.02 | 53.75 | 1729849 |
2012-04-24 | 52.14 | 53.00 | 51.69 | 52.74 | 4425173 |
2012-04-25 | 55.12 | 55.50 | 53.76 | 55.07 | 4269008 |
2012-04-26 | 54.95 | 55.49 | 54.72 | 54.91 | 2122600 |
2012-04-27 | 54.97 | 55.21 | 54.40 | 54.91 | 2102110 |
2012-04-30 | 55.36 | 55.71 | 54.75 | 55.65 | 2265767 |
2012-05-01 | 55.59 | 56.91 | 55.21 | 56.11 | 2698395 |
2012-05-02 | 55.92 | 55.92 | 55.24 | 55.61 | 1733273 |
2012-05-03 | 55.58 | 55.60 | 54.94 | 55.24 | 2061703 |
2012-05-04 | 55.08 | 55.08 | 53.76 | 54.03 | 2023463 |
2012-05-07 | 54.02 | 54.39 | 53.75 | 54.03 | 1407794 |
2012-05-08 | 53.57 | 54.00 | 52.90 | 53.79 | 2284467 |
2012-05-09 | 53.22 | 53.80 | 52.56 | 53.34 | 2076542 |
2012-05-10 | 53.89 | 54.24 | 53.21 | 53.46 | 1687887 |
2012-05-11 | 53.17 | 53.84 | 53.10 | 53.30 | 1436220 |
2012-05-14 | 52.63 | 52.99 | 52.23 | 52.54 | 1345049 |
2012-05-15 | 52.24 | 52.99 | 51.67 | 51.83 | 2015238 |
2012-05-16 | 51.97 | 52.57 | 51.51 | 51.54 | 1493326 |
2012-05-17 | 51.42 | 52.15 | 51.13 | 51.15 | 2497479 |
2012-05-18 | 51.39 | 51.50 | 50.39 | 50.54 | 2237499 |
2012-05-21 | 50.61 | 51.99 | 50.52 | 51.92 | 2380162 |
2012-05-22 | 52.21 | 52.33 | 51.11 | 51.34 | 2053152 |
2012-05-23 | 51.01 | 51.11 | 49.92 | 50.98 | 3703499 |
2012-05-24 | 51.30 | 52.27 | 50.94 | 52.21 | 2799591 |
2012-05-25 | 52.02 | 52.50 | 51.49 | 51.68 | 1778312 |
2012-05-29 | 52.12 | 52.56 | 51.67 | 51.72 | 2795958 |
2012-05-30 | 51.25 | 51.25 | 50.34 | 51.17 | 3665191 |
2012-05-31 | 51.08 | 51.14 | 50.21 | 50.48 | 3132717 |
2012-06-01 | 49.55 | 49.85 | 49.11 | 49.13 | 2854781 |
2012-06-04 | 49.09 | 49.21 | 48.14 | 48.63 | 3320442 |
2012-06-05 | 48.36 | 49.54 | 48.34 | 49.38 | 2794692 |
2012-06-06 | 49.72 | 50.13 | 49.55 | 50.11 | 2416592 |
2012-06-07 | 50.74 | 51.23 | 50.56 | 50.65 | 3105483 |
2012-06-08 | 50.41 | 50.99 | 50.17 | 50.87 | 1824455 |
2012-06-11 | 51.38 | 51.44 | 49.67 | 49.72 | 1757141 |
2012-06-12 | 49.85 | 50.33 | 49.24 | 50.31 | 2196940 |
2012-06-13 | 50.28 | 51.12 | 49.67 | 49.86 | 1801546 |
2012-06-14 | 50.13 | 50.75 | 49.90 | 50.64 | 2487887 |
2012-06-15 | 51.04 | 51.28 | 50.70 | 51.23 | 2268519 |
2012-06-18 | 50.94 | 51.21 | 50.60 | 50.90 | 1659503 |
2012-06-19 | 51.17 | 52.14 | 51.07 | 51.92 | 1590991 |
2012-06-20 | 52.01 | 52.10 | 50.97 | 51.63 | 1246333 |
2012-06-21 | 51.79 | 52.01 | 50.32 | 50.40 | 1485463 |
2012-06-22 | 50.31 | 51.24 | 50.31 | 51.04 | 1868370 |
2012-06-25 | 50.44 | 50.48 | 49.70 | 49.83 | 1646678 |
2012-06-26 | 49.86 | 50.02 | 49.43 | 49.54 | 1551482 |
2012-06-27 | 49.81 | 50.96 | 49.81 | 50.89 | 1576050 |
2012-06-28 | 50.47 | 50.72 | 50.11 | 50.55 | 2342317 |
2012-06-29 | 51.58 | 51.94 | 51.15 | 51.91 | 2638259 |
2012-07-02 | 52.29 | 52.30 | 51.09 | 51.38 | 2272813 |
2012-07-03 | 51.46 | 52.82 | 51.36 | 52.80 | 1498724 |
2012-07-05 | 53.43 | 53.62 | 52.42 | 52.59 | 1854006 |
2012-07-06 | 52.07 | 52.38 | 51.17 | 51.43 | 1346713 |
2012-07-09 | 51.14 | 51.75 | 51.10 | 51.58 | 1167378 |
2012-07-10 | 52.72 | 52.86 | 50.92 | 51.18 | 2686190 |
2012-07-11 | 51.05 | 51.96 | 51.05 | 51.72 | 2008049 |
2012-07-12 | 51.21 | 51.76 | 50.74 | 51.45 | 1750488 |
2012-07-13 | 51.57 | 52.54 | 51.47 | 52.04 | 1514667 |
2012-07-16 | 52.51 | 52.65 | 51.53 | 51.90 | 2663640 |
2012-07-17 | 52.11 | 52.41 | 51.36 | 52.32 | 1478800 |
2012-07-18 | 52.01 | 53.29 | 51.80 | 53.23 | 2022200 |
2012-07-19 | 53.30 | 53.38 | 52.24 | 53.03 | 2001533 |
2012-07-20 | 52.67 | 52.70 | 51.68 | 52.05 | 1950156 |
2012-07-23 | 51.36 | 51.38 | 50.49 | 50.70 | 2091527 |
2012-07-24 | 50.49 | 50.69 | 49.63 | 49.78 | 3342115 |
2012-07-25 | 51.09 | 54.33 | 51.09 | 54.14 | 5780813 |
2012-07-26 | 54.75 | 55.39 | 53.60 | 54.69 | 2962267 |
2012-07-27 | 55.07 | 56.32 | 55.00 | 56.10 | 3161449 |
2012-07-30 | 56.04 | 56.46 | 55.75 | 56.06 | 1470812 |
2012-07-31 | 55.86 | 56.27 | 55.61 | 55.67 | 1990285 |
2012-08-01 | 56.07 | 56.20 | 55.41 | 55.66 | 2261667 |
2012-08-02 | 55.06 | 55.47 | 53.77 | 54.39 | 2265582 |
2012-08-03 | 55.42 | 56.79 | 55.42 | 56.60 | 2371726 |
2012-08-06 | 56.69 | 56.81 | 56.25 | 56.58 | 1857055 |
2012-08-07 | 56.65 | 57.49 | 56.57 | 57.15 | 1718225 |
2012-08-08 | 56.97 | 57.44 | 56.73 | 57.30 | 1861424 |
2012-08-09 | 57.20 | 57.48 | 56.53 | 56.95 | 1574161 |
2012-08-10 | 56.85 | 57.09 | 56.61 | 57.07 | 1039109 |
2012-08-13 | 56.85 | 57.05 | 56.58 | 56.99 | 1016527 |
2012-08-14 | 57.14 | 57.24 | 56.49 | 56.71 | 1495878 |
2012-08-15 | 56.78 | 57.74 | 56.50 | 57.56 | 2804568 |
2012-08-16 | 56.99 | 57.37 | 56.18 | 56.55 | 3460732 |
2012-08-17 | 56.52 | 56.91 | 56.15 | 56.61 | 1835577 |
2012-08-20 | 56.46 | 56.86 | 56.17 | 56.56 | 1450731 |
2012-08-21 | 56.77 | 57.22 | 56.32 | 56.38 | 1225620 |
2012-08-22 | 56.25 | 56.82 | 56.14 | 56.56 | 1377370 |
2012-08-23 | 56.57 | 56.68 | 56.00 | 56.31 | 1228045 |
2012-08-24 | 56.20 | 56.73 | 55.94 | 56.59 | 1274928 |
2012-08-27 | 56.60 | 57.04 | 56.29 | 56.64 | 1496750 |
2012-08-28 | 56.44 | 56.62 | 55.97 | 56.28 | 1582296 |
2012-08-29 | 56.34 | 57.24 | 56.33 | 57.17 | 1538306 |
2012-08-30 | 56.76 | 57.16 | 56.41 | 56.98 | 1438101 |
2012-08-31 | 57.25 | 57.75 | 56.91 | 57.35 | 1479753 |
2012-09-04 | 57.27 | 57.66 | 56.64 | 57.31 | 1627858 |
2012-09-05 | 57.38 | 57.38 | 56.79 | 57.04 | 1247540 |
2012-09-06 | 57.40 | 58.33 | 57.40 | 58.23 | 1832506 |
2012-09-07 | 58.37 | 58.95 | 58.27 | 58.93 | 1480860 |
2012-09-10 | 58.96 | 59.37 | 58.85 | 59.05 | 1785161 |
2012-09-11 | 58.99 | 59.35 | 58.88 | 59.08 | 1587722 |
2012-09-12 | 59.17 | 59.63 | 59.05 | 59.33 | 1700260 |
2012-09-13 | 59.30 | 60.11 | 58.88 | 59.97 | 2223759 |
2012-09-14 | 60.24 | 61.00 | 59.83 | 60.61 | 2395134 |
2012-09-17 | 60.34 | 60.76 | 60.02 | 60.19 | 1527675 |
2012-09-18 | 60.18 | 60.27 | 59.66 | 59.98 | 1958840 |
2012-09-19 | 59.98 | 60.26 | 59.57 | 59.74 | 1879205 |
2012-09-20 | 59.58 | 60.11 | 59.42 | 59.72 | 2192087 |
2012-09-21 | 60.01 | 60.15 | 59.68 | 59.71 | 2187144 |
2012-09-24 | 59.31 | 59.75 | 59.24 | 59.47 | 979314 |
2012-09-25 | 59.73 | 60.12 | 58.96 | 59.01 | 1549647 |
2012-09-26 | 59.02 | 59.37 | 58.59 | 58.72 | 1008719 |
2012-09-27 | 58.85 | 59.63 | 58.85 | 59.44 | 1133504 |
2012-09-28 | 59.18 | 59.31 | 58.46 | 58.83 | 1256831 |
2012-10-01 | 59.09 | 60.07 | 59.02 | 59.23 | 1952226 |
2012-10-02 | 59.31 | 59.85 | 59.09 | 59.72 | 1083629 |
2012-10-03 | 60.00 | 60.19 | 59.52 | 59.75 | 1115981 |
2012-10-04 | 59.99 | 60.46 | 59.81 | 60.30 | 1206819 |
2012-10-05 | 60.95 | 61.72 | 60.66 | 60.90 | 1592474 |
2012-10-08 | 60.48 | 60.85 | 60.19 | 60.50 | 1363570 |
2012-10-09 | 60.28 | 60.28 | 58.84 | 58.88 | 2218788 |
2012-10-10 | 58.77 | 58.92 | 58.10 | 58.41 | 1737496 |
2012-10-11 | 58.97 | 59.50 | 58.84 | 59.17 | 1302863 |
2012-10-12 | 59.38 | 59.86 | 58.78 | 58.84 | 1365688 |
2012-10-15 | 58.94 | 59.49 | 58.74 | 59.43 | 990902 |
2012-10-16 | 59.62 | 60.44 | 59.35 | 60.27 | 898729 |
2012-10-17 | 60.48 | 60.80 | 60.23 | 60.53 | 1387707 |
2012-10-18 | 60.15 | 60.15 | 58.36 | 59.00 | 4024004 |
2012-10-19 | 58.85 | 59.16 | 57.84 | 58.04 | 2966031 |
2012-10-22 | 58.00 | 58.78 | 57.68 | 58.45 | 1830943 |
2012-10-23 | 57.63 | 58.13 | 57.21 | 57.61 | 2322796 |
2012-10-24 | 59.22 | 60.53 | 58.89 | 60.36 | 4480573 |
2012-10-25 | 61.00 | 61.99 | 60.79 | 61.70 | 3710937 |
2012-10-26 | 61.78 | 61.79 | 60.37 | 61.04 | 1783747 |
2012-10-31 | 61.02 | 61.25 | 60.37 | 61.06 | 2977336 |
2012-11-01 | 61.33 | 62.61 | 61.11 | 62.43 | 3346308 |
2012-11-02 | 62.75 | 62.94 | 61.44 | 61.50 | 1379095 |
2012-11-05 | 61.45 | 62.06 | 61.38 | 61.93 | 1857745 |
2012-11-06 | 61.81 | 62.35 | 61.73 | 61.82 | 1460889 |
2012-11-07 | 61.66 | 61.87 | 60.18 | 60.85 | 2352330 |
2012-11-08 | 60.69 | 60.85 | 59.65 | 59.76 | 2008819 |
2012-11-09 | 59.98 | 60.94 | 59.61 | 60.69 | 2155468 |
2012-11-12 | 60.81 | 60.81 | 60.12 | 60.63 | 1267939 |
2012-11-13 | 60.02 | 61.92 | 60.00 | 61.19 | 2751555 |
2012-11-14 | 61.24 | 62.04 | 60.55 | 60.72 | 3095543 |
2012-11-15 | 60.81 | 61.07 | 59.95 | 60.44 | 1435142 |
2012-11-16 | 60.35 | 60.96 | 59.81 | 60.59 | 2172254 |
2012-11-19 | 61.17 | 61.49 | 60.61 | 61.41 | 1490447 |
2012-11-20 | 61.17 | 61.87 | 60.95 | 61.83 | 1250416 |
2012-11-21 | 61.69 | 61.72 | 60.98 | 61.16 | 1548936 |
2012-11-23 | 61.65 | 62.64 | 61.02 | 62.64 | 921489 |
2012-11-26 | 62.08 | 62.32 | 61.44 | 62.32 | 1332653 |
2012-11-27 | 62.23 | 62.55 | 61.81 | 62.19 | 1624585 |
2012-11-28 | 62.01 | 62.78 | 61.38 | 62.75 | 1755563 |
2012-11-29 | 62.85 | 63.67 | 62.71 | 63.51 | 1695211 |
2012-11-30 | 63.68 | 63.78 | 63.35 | 63.55 | 1416205 |
2012-12-03 | 63.89 | 64.16 | 63.43 | 63.51 | 1778311 |
2012-12-04 | 63.63 | 63.79 | 62.92 | 63.61 | 1725428 |
2012-12-05 | 63.65 | 63.98 | 63.07 | 63.96 | 1932897 |
2012-12-06 | 63.81 | 64.37 | 63.35 | 64.37 | 2296620 |
2012-12-07 | 64.40 | 64.52 | 63.87 | 64.28 | 2122709 |
2012-12-10 | 64.02 | 65.00 | 64.00 | 64.78 | 2440560 |
2012-12-11 | 64.78 | 65.47 | 64.76 | 65.28 | 3468031 |
2012-12-12 | 65.35 | 65.54 | 65.07 | 65.15 | 3311828 |
2012-12-13 | 64.96 | 65.14 | 64.78 | 64.92 | 2596780 |
2012-12-14 | 64.80 | 64.85 | 64.10 | 64.21 | 2495952 |
2012-12-17 | 64.46 | 64.80 | 64.34 | 64.80 | 1779847 |
2012-12-18 | 64.89 | 65.31 | 64.43 | 65.25 | 2954342 |
2012-12-19 | 65.36 | 65.49 | 64.68 | 64.75 | 2287902 |
2012-12-20 | 64.31 | 65.16 | 64.15 | 65.15 | 1803452 |
2012-12-21 | 64.54 | 64.74 | 63.71 | 63.81 | 3481283 |
2012-12-24 | 63.76 | 64.16 | 63.72 | 63.94 | 619946 |
2012-12-26 | 64.02 | 64.41 | 63.27 | 63.28 | 1189284 |
2012-12-27 | 63.35 | 63.71 | 62.50 | 63.42 | 1509384 |
2012-12-28 | 63.07 | 63.48 | 62.90 | 62.91 | 1060973 |
2012-12-31 | 62.81 | 63.87 | 62.30 | 63.78 | 1451113 |
2013-01-02 | 64.79 | 65.18 | 64.54 | 65.00 | 1738143 |
2013-01-03 | 64.95 | 65.15 | 64.62 | 64.80 | 1321777 |
2013-01-04 | 64.95 | 65.64 | 64.68 | 65.37 | 1656601 |
2013-01-07 | 65.20 | 65.93 | 65.08 | 65.88 | 1839113 |
2013-01-08 | 65.93 | 65.98 | 65.34 | 65.47 | 1767494 |
2013-01-09 | 65.93 | 67.75 | 65.70 | 67.73 | 2421810 |
2013-01-10 | 67.91 | 68.00 | 66.94 | 67.54 | 1727609 |
2013-01-11 | 67.41 | 67.73 | 67.34 | 67.55 | 927604 |
2013-01-14 | 67.65 | 67.84 | 67.18 | 67.56 | 1154977 |
2013-01-15 | 67.14 | 67.88 | 67.00 | 67.74 | 791224 |
2013-01-16 | 67.66 | 67.80 | 67.28 | 67.72 | 979833 |
2013-01-17 | 68.00 | 69.09 | 67.91 | 68.93 | 1836410 |
2013-01-18 | 69.16 | 69.45 | 68.78 | 69.40 | 1738368 |
2013-01-22 | 69.11 | 69.79 | 69.08 | 69.68 | 2011343 |
2013-01-23 | 69.51 | 69.93 | 69.32 | 69.80 | 1287681 |
2013-01-24 | 69.81 | 70.29 | 69.49 | 69.76 | 1262983 |
2013-01-25 | 69.98 | 71.25 | 69.68 | 71.21 | 1670768 |
2013-01-28 | 71.34 | 71.49 | 70.41 | 70.75 | 1288918 |
2013-01-29 | 70.87 | 70.89 | 70.14 | 70.42 | 1635042 |
2013-01-30 | 70.48 | 71.59 | 70.13 | 70.39 | 3348889 |
2013-01-31 | 70.55 | 72.48 | 70.01 | 72.14 | 3841364 |
2013-02-01 | 72.80 | 75.79 | 72.80 | 74.78 | 4263462 |
2013-02-04 | 74.16 | 74.38 | 71.96 | 72.44 | 3140161 |
2013-02-05 | 72.89 | 74.80 | 72.75 | 74.79 | 2716308 |
2013-02-06 | 74.26 | 74.26 | 73.58 | 73.83 | 2127388 |
2013-02-07 | 73.84 | 74.01 | 73.05 | 73.81 | 1435670 |
2013-02-08 | 73.92 | 74.63 | 73.87 | 74.59 | 1527375 |
2013-02-11 | 74.57 | 74.80 | 73.83 | 74.75 | 1805797 |
2013-02-12 | 74.74 | 74.96 | 74.18 | 74.58 | 1323475 |
2013-02-13 | 74.79 | 75.35 | 74.64 | 75.10 | 1537178 |
2013-02-14 | 74.82 | 75.03 | 74.48 | 74.88 | 2027388 |
2013-02-15 | 74.84 | 74.85 | 73.99 | 74.43 | 2073860 |
2013-02-19 | 74.34 | 75.05 | 74.22 | 75.00 | 1477326 |
2013-02-20 | 73.95 | 74.34 | 72.59 | 72.64 | 3544090 |
2013-02-21 | 72.50 | 72.61 | 71.72 | 72.09 | 2770427 |
2013-02-22 | 72.37 | 72.98 | 72.07 | 72.95 | 1369802 |
2013-02-25 | 73.30 | 73.49 | 71.60 | 71.60 | 1444377 |
2013-02-26 | 72.36 | 73.55 | 72.17 | 73.24 | 2766435 |
2013-02-27 | 72.87 | 74.50 | 72.71 | 74.25 | 1425896 |
2013-02-28 | 74.42 | 74.89 | 73.77 | 73.80 | 2172655 |
2013-03-01 | 73.28 | 74.86 | 72.87 | 74.78 | 1818776 |
2013-03-04 | 74.30 | 75.34 | 74.17 | 75.33 | 1402986 |
2013-03-05 | 75.62 | 76.50 | 75.40 | 76.43 | 1940997 |
2013-03-06 | 76.69 | 76.81 | 76.39 | 76.67 | 1402093 |
2013-03-07 | 76.93 | 76.95 | 76.16 | 76.49 | 1300851 |
2013-03-08 | 76.86 | 77.11 | 76.34 | 77.04 | 1296490 |
2013-03-11 | 76.94 | 77.22 | 76.57 | 77.22 | 1099994 |
2013-03-12 | 77.08 | 77.85 | 76.95 | 77.70 | 1632490 |
2013-03-13 | 77.51 | 77.74 | 75.79 | 77.62 | 1109574 |
2013-03-14 | 77.71 | 77.75 | 77.32 | 77.35 | 1739358 |
2013-03-15 | 76.77 | 77.43 | 76.37 | 77.15 | 2183434 |
2013-03-18 | 76.35 | 77.15 | 76.08 | 76.80 | 1615487 |
2013-03-19 | 77.20 | 77.65 | 76.82 | 77.41 | 2108572 |
2013-03-20 | 78.03 | 78.04 | 77.36 | 77.57 | 2058807 |
2013-03-21 | 77.29 | 77.33 | 75.76 | 76.63 | 3464125 |
2013-03-22 | 77.30 | 77.30 | 75.71 | 75.96 | 2455661 |
2013-03-25 | 76.05 | 76.35 | 74.58 | 74.69 | 3293765 |
2013-03-26 | 74.88 | 75.43 | 74.66 | 74.90 | 3314482 |
2013-03-27 | 74.66 | 75.31 | 73.81 | 75.17 | 2388663 |
2013-03-28 | 75.22 | 76.61 | 75.00 | 76.49 | 1758118 |
2013-04-01 | 76.30 | 76.35 | 75.27 | 75.53 | 1589330 |
2013-04-02 | 75.43 | 78.65 | 75.35 | 78.56 | 5014019 |
2013-04-03 | 78.47 | 79.25 | 77.78 | 78.10 | 4275552 |
2013-04-04 | 77.67 | 78.71 | 77.67 | 77.92 | 1888783 |
2013-04-05 | 76.01 | 77.30 | 75.45 | 77.16 | 2675164 |
2013-04-08 | 77.26 | 78.35 | 76.97 | 78.34 | 1816386 |
2013-04-09 | 78.72 | 78.83 | 78.09 | 78.38 | 1722557 |
2013-04-10 | 79.17 | 81.54 | 79.17 | 81.34 | 4439779 |
2013-04-11 | 81.72 | 81.96 | 79.86 | 79.91 | 4971370 |
2013-04-12 | 79.70 | 80.29 | 79.50 | 79.59 | 2326877 |
2013-04-15 | 84.28 | 84.55 | 77.81 | 78.58 | 14442477 |
2013-04-16 | 79.52 | 81.99 | 79.36 | 81.82 | 8360267 |
2013-04-17 | 81.60 | 81.97 | 80.60 | 81.50 | 3789821 |
2013-04-18 | 81.41 | 81.63 | 79.67 | 80.08 | 2782269 |
2013-04-19 | 80.55 | 80.55 | 79.61 | 80.03 | 3000760 |
2013-04-22 | 80.06 | 80.27 | 79.37 | 79.95 | 1978647 |
2013-04-23 | 80.24 | 81.41 | 80.04 | 80.64 | 2569108 |
2013-04-24 | 81.39 | 82.10 | 80.90 | 81.20 | 4223284 |
2013-04-25 | 81.30 | 81.39 | 79.99 | 80.12 | 2500563 |
2013-04-26 | 79.70 | 81.31 | 79.56 | 81.13 | 2812664 |
2013-04-29 | 81.24 | 81.25 | 80.58 | 80.76 | 1270491 |
2013-04-30 | 80.51 | 81.00 | 80.21 | 80.68 | 2409501 |
2013-05-01 | 80.44 | 80.77 | 80.27 | 80.72 | 1670135 |
2013-05-02 | 81.12 | 81.73 | 80.74 | 81.60 | 1561600 |
2013-05-03 | 82.10 | 82.59 | 81.91 | 82.17 | 1686922 |
2013-05-06 | 82.16 | 83.00 | 81.92 | 82.44 | 2088248 |
2013-05-07 | 82.44 | 83.95 | 82.02 | 83.91 | 2809167 |
2013-05-08 | 83.93 | 84.13 | 83.20 | 84.11 | 1780378 |
2013-05-09 | 84.16 | 84.20 | 83.22 | 83.48 | 1135504 |
2013-05-10 | 84.01 | 84.50 | 83.26 | 84.46 | 2477478 |
2013-05-13 | 84.11 | 84.56 | 83.83 | 84.39 | 1574275 |
2013-05-14 | 84.22 | 84.83 | 84.15 | 84.71 | 1387742 |
2013-05-15 | 84.64 | 86.19 | 84.25 | 86.01 | 2579943 |
2013-05-16 | 85.57 | 86.30 | 85.40 | 85.50 | 2646818 |
2013-05-17 | 85.73 | 86.42 | 85.42 | 86.27 | 1749250 |
2013-05-20 | 86.70 | 87.15 | 86.40 | 86.78 | 1795557 |
2013-05-21 | 86.94 | 87.75 | 86.90 | 87.35 | 1840786 |
2013-05-22 | 87.41 | 88.08 | 85.79 | 86.28 | 2421921 |
2013-05-23 | 85.72 | 86.03 | 84.98 | 85.69 | 2213640 |
2013-05-24 | 85.12 | 87.25 | 84.52 | 87.22 | 2156355 |
2013-05-28 | 87.89 | 88.92 | 87.72 | 88.28 | 2336703 |
2013-05-29 | 87.61 | 87.97 | 86.85 | 87.36 | 1821713 |
2013-05-30 | 87.53 | 89.10 | 87.41 | 88.76 | 1846663 |
2013-05-31 | 88.65 | 89.50 | 88.15 | 88.30 | 2923731 |
2013-06-03 | 88.82 | 89.00 | 87.67 | 88.51 | 1734512 |
2013-06-04 | 88.37 | 88.99 | 88.11 | 88.27 | 2113822 |
2013-06-05 | 88.09 | 88.38 | 86.16 | 86.20 | 2457852 |
2013-06-06 | 85.66 | 87.17 | 85.04 | 86.95 | 3829642 |
2013-06-07 | 84.91 | 85.55 | 84.50 | 84.58 | 15531500 |
2013-06-10 | 84.95 | 86.01 | 84.75 | 85.80 | 3948088 |
2013-06-11 | 85.07 | 85.93 | 84.50 | 85.42 | 2417588 |
2013-06-12 | 85.97 | 86.00 | 84.24 | 84.35 | 2092391 |
2013-06-13 | 84.99 | 85.55 | 83.37 | 85.35 | 2426452 |
2013-06-14 | 85.16 | 86.09 | 84.77 | 85.12 | 1929263 |
2013-06-17 | 85.59 | 86.15 | 85.20 | 85.55 | 2175446 |
2013-06-18 | 85.79 | 86.38 | 85.49 | 86.18 | 2176425 |
2013-06-19 | 86.07 | 86.27 | 84.69 | 84.69 | 2029344 |
2013-06-20 | 83.73 | 83.74 | 81.18 | 81.66 | 3702732 |
2013-06-21 | 82.28 | 83.52 | 82.01 | 83.09 | 3586496 |
2013-06-24 | 82.26 | 83.00 | 81.04 | 82.24 | 2439610 |
2013-06-25 | 82.91 | 83.38 | 82.48 | 83.13 | 1771427 |
2013-06-26 | 83.77 | 84.21 | 83.01 | 83.40 | 1960296 |
2013-06-27 | 84.09 | 85.76 | 84.00 | 85.37 | 3209583 |
2013-06-28 | 84.99 | 85.46 | 84.62 | 84.63 | 2610211 |
2013-07-01 | 85.03 | 87.49 | 84.94 | 86.35 | 2551241 |
2013-07-02 | 86.08 | 86.33 | 84.90 | 84.99 | 2184608 |
2013-07-03 | 84.57 | 85.37 | 84.41 | 84.95 | 1017999 |
2013-07-05 | 85.51 | 85.58 | 84.84 | 85.42 | 1167241 |
2013-07-08 | 86.01 | 86.63 | 85.65 | 85.94 | 1089456 |
2013-07-09 | 86.85 | 87.39 | 86.25 | 87.27 | 2015802 |
2013-07-10 | 87.08 | 88.07 | 87.00 | 88.04 | 1746170 |
2013-07-11 | 88.83 | 89.20 | 88.21 | 88.42 | 1739485 |
2013-07-12 | 88.53 | 88.81 | 87.89 | 88.19 | 1549811 |
2013-07-15 | 88.38 | 88.63 | 87.81 | 88.24 | 1394770 |
2013-07-16 | 88.34 | 88.43 | 86.92 | 87.56 | 1511415 |
2013-07-17 | 87.81 | 87.99 | 87.17 | 87.79 | 1572141 |
2013-07-18 | 87.85 | 88.99 | 87.84 | 88.96 | 1763294 |
2013-07-19 | 89.15 | 89.63 | 88.71 | 89.58 | 1773004 |
2013-07-22 | 89.42 | 90.36 | 89.35 | 90.33 | 1153876 |
2013-07-23 | 89.34 | 90.32 | 89.24 | 89.52 | 1617088 |
2013-07-24 | 90.50 | 92.29 | 90.40 | 90.61 | 3072269 |
2013-07-25 | 90.37 | 91.39 | 89.79 | 91.25 | 1634721 |
2013-07-26 | 90.96 | 91.16 | 89.77 | 90.59 | 1787559 |
2013-07-29 | 90.35 | 90.89 | 90.11 | 90.40 | 1809599 |
2013-07-30 | 90.75 | 90.97 | 90.33 | 90.48 | 1931853 |
2013-07-31 | 90.61 | 91.87 | 90.47 | 91.11 | 1777620 |
2013-08-01 | 92.32 | 92.72 | 91.79 | 92.02 | 1468474 |
2013-08-02 | 91.65 | 92.00 | 91.53 | 91.81 | 1193398 |
2013-08-05 | 91.58 | 92.30 | 91.54 | 92.05 | 1475799 |
2013-08-06 | 92.00 | 92.27 | 91.62 | 92.08 | 1318850 |
2013-08-07 | 92.01 | 92.08 | 91.43 | 91.68 | 1430187 |
2013-08-08 | 92.23 | 92.40 | 91.71 | 91.96 | 1250019 |
2013-08-09 | 91.76 | 92.55 | 91.76 | 92.47 | 1069546 |
2013-08-12 | 92.06 | 92.38 | 91.60 | 92.18 | 884235 |
2013-08-13 | 92.18 | 92.67 | 91.61 | 92.65 | 871545 |
2013-08-14 | 92.56 | 92.67 | 91.90 | 92.06 | 1097755 |
2013-08-15 | 91.30 | 91.75 | 90.96 | 91.30 | 1335590 |
2013-08-16 | 91.02 | 91.17 | 90.36 | 90.69 | 1246753 |
2013-08-19 | 90.57 | 91.17 | 90.31 | 90.42 | 976968 |
2013-08-20 | 90.44 | 90.68 | 90.05 | 90.32 | 1030995 |
2013-08-21 | 90.25 | 90.73 | 89.54 | 90.07 | 1732710 |
2013-08-22 | 90.09 | 90.65 | 90.00 | 90.35 | 1287412 |
2013-08-23 | 90.56 | 91.05 | 89.95 | 90.85 | 1220563 |
2013-08-26 | 91.00 | 91.59 | 90.36 | 90.36 | 1130654 |
2013-08-27 | 89.39 | 89.39 | 88.53 | 88.83 | 1892232 |
2013-08-28 | 88.82 | 89.18 | 88.13 | 88.90 | 1017190 |
2013-08-29 | 88.63 | 89.81 | 88.44 | 89.17 | 856070 |
2013-08-30 | 89.23 | 89.28 | 88.54 | 88.83 | 964505 |
2013-09-03 | 89.97 | 90.50 | 89.41 | 90.12 | 1556855 |
2013-09-04 | 90.04 | 90.93 | 89.76 | 90.85 | 1266198 |
2013-09-05 | 90.86 | 90.96 | 90.27 | 90.68 | 858913 |
2013-09-06 | 90.88 | 91.19 | 89.71 | 90.51 | 1079187 |
2013-09-09 | 90.77 | 91.50 | 90.72 | 91.11 | 1130845 |
2013-09-10 | 91.47 | 91.80 | 90.59 | 90.77 | 2844202 |
2013-09-11 | 90.78 | 91.00 | 90.09 | 90.80 | 2226754 |
2013-09-12 | 90.48 | 91.33 | 90.37 | 91.07 | 2152225 |
2013-09-13 | 91.05 | 91.34 | 90.52 | 91.11 | 1434963 |
2013-09-16 | 92.01 | 92.33 | 91.37 | 91.77 | 1351246 |
2013-09-17 | 91.74 | 93.31 | 91.70 | 93.29 | 2286499 |
2013-09-18 | 93.28 | 94.32 | 92.25 | 94.25 | 1600352 |
2013-09-19 | 94.50 | 94.65 | 93.90 | 94.24 | 2183895 |
2013-09-20 | 94.43 | 94.74 | 93.46 | 93.49 | 2098103 |
2013-09-23 | 93.20 | 93.76 | 92.90 | 93.32 | 1013535 |
2013-09-24 | 93.37 | 93.46 | 92.46 | 92.82 | 1282487 |
2013-09-25 | 92.92 | 92.92 | 91.94 | 92.37 | 1183517 |
2013-09-26 | 92.46 | 93.25 | 92.34 | 93.01 | 1051218 |
2013-09-27 | 92.63 | 93.31 | 92.29 | 93.01 | 1125195 |
2013-09-30 | 92.22 | 92.67 | 92.00 | 92.15 | 1269952 |
2013-10-01 | 92.21 | 93.29 | 92.03 | 92.85 | 1059816 |
2013-10-02 | 92.09 | 92.51 | 91.51 | 92.50 | 1425737 |
2013-10-03 | 92.23 | 92.26 | 90.61 | 91.34 | 1353361 |
2013-10-04 | 91.52 | 92.88 | 91.33 | 92.36 | 1278957 |
2013-10-07 | 91.96 | 92.33 | 91.51 | 91.72 | 1138652 |
2013-10-08 | 91.75 | 91.75 | 90.62 | 90.68 | 1484761 |
2013-10-09 | 90.78 | 90.87 | 89.71 | 89.93 | 2025907 |
2013-10-10 | 90.52 | 92.38 | 90.37 | 92.27 | 1593952 |
2013-10-11 | 92.10 | 93.08 | 91.73 | 92.96 | 1394859 |
2013-10-14 | 92.29 | 92.75 | 91.26 | 92.66 | 1784393 |
2013-10-15 | 92.42 | 92.78 | 91.64 | 91.84 | 1506325 |
2013-10-16 | 92.16 | 93.81 | 92.02 | 93.51 | 2249114 |
2013-10-17 | 93.15 | 96.07 | 92.89 | 95.62 | 2110400 |
2013-10-18 | 96.16 | 96.79 | 95.60 | 96.12 | 1582441 |
2013-10-21 | 96.10 | 96.67 | 95.17 | 95.25 | 1789803 |
2013-10-22 | 95.32 | 96.65 | 95.08 | 95.82 | 2756790 |
2013-10-23 | 97.52 | 97.93 | 95.23 | 97.48 | 2098700 |
2013-10-24 | 97.78 | 98.36 | 96.90 | 97.03 | 1732709 |
2013-10-25 | 97.03 | 97.82 | 96.80 | 97.81 | 1216786 |
2013-10-28 | 97.77 | 98.03 | 97.48 | 97.87 | 915072 |
2013-10-29 | 97.83 | 98.45 | 97.48 | 98.42 | 1138953 |
2013-10-30 | 98.50 | 98.52 | 96.91 | 97.49 | 1050709 |
2013-10-31 | 97.62 | 98.32 | 96.31 | 97.78 | 2225043 |
2013-11-01 | 98.18 | 98.49 | 97.64 | 97.93 | 1731183 |
2013-11-04 | 98.29 | 98.29 | 97.50 | 98.05 | 1219548 |
2013-11-05 | 97.55 | 97.75 | 96.83 | 97.09 | 1406424 |
2013-11-06 | 97.25 | 98.41 | 97.17 | 97.57 | 1164338 |
2013-11-07 | 97.76 | 98.01 | 96.09 | 96.16 | 1142043 |
2013-11-08 | 95.98 | 98.23 | 95.52 | 98.17 | 1357206 |
2013-11-11 | 98.27 | 98.45 | 97.79 | 98.41 | 1024682 |
2013-11-12 | 98.09 | 98.45 | 97.28 | 97.69 | 1096503 |
2013-11-13 | 97.29 | 98.85 | 96.88 | 98.81 | 2310823 |
2013-11-14 | 98.81 | 100.21 | 98.42 | 100.21 | 1719843 |
2013-11-15 | 100.01 | 101.52 | 100.01 | 101.37 | 1720511 |
2013-11-18 | 101.39 | 101.50 | 100.45 | 100.77 | 861085 |
2013-11-19 | 100.41 | 101.04 | 99.94 | 100.51 | 1059601 |
2013-11-20 | 100.50 | 101.59 | 100.47 | 101.07 | 1060033 |
2013-11-21 | 103.12 | 103.12 | 101.33 | 101.82 | 1317125 |
2013-11-22 | 101.88 | 102.20 | 101.45 | 101.51 | 1421253 |
2013-11-25 | 101.81 | 102.58 | 101.50 | 101.99 | 1208983 |
2013-11-26 | 102.22 | 102.53 | 101.43 | 101.45 | 1467016 |
2013-11-27 | 101.52 | 101.67 | 100.62 | 101.00 | 1579646 |
2013-11-29 | 101.26 | 101.63 | 100.68 | 100.85 | 854911 |
2013-12-02 | 101.09 | 101.49 | 100.61 | 100.83 | 1346439 |
2013-12-03 | 100.50 | 101.07 | 100.15 | 100.92 | 1390348 |
2013-12-04 | 100.50 | 101.23 | 99.12 | 100.22 | 1100991 |
2013-12-05 | 99.97 | 101.03 | 99.75 | 99.93 | 1245564 |
2013-12-06 | 100.59 | 102.81 | 100.54 | 102.71 | 1840069 |
2013-12-09 | 102.98 | 103.18 | 101.88 | 102.02 | 1564151 |
2013-12-10 | 101.94 | 102.47 | 101.45 | 101.93 | 1182532 |
2013-12-11 | 101.66 | 102.23 | 100.74 | 101.20 | 1898275 |
2013-12-12 | 100.69 | 100.96 | 100.04 | 100.23 | 1308924 |
2013-12-13 | 100.53 | 101.64 | 100.42 | 101.34 | 1030589 |
2013-12-16 | 101.67 | 102.51 | 101.16 | 102.24 | 1658667 |
2013-12-17 | 102.40 | 102.86 | 101.50 | 102.32 | 1867744 |
2013-12-18 | 102.74 | 106.50 | 102.46 | 106.42 | 3093709 |
2013-12-19 | 106.41 | 108.28 | 105.93 | 108.16 | 2573614 |
2013-12-20 | 108.70 | 108.86 | 108.19 | 108.57 | 2416868 |
2013-12-23 | 109.50 | 109.50 | 108.44 | 108.84 | 1841258 |
2013-12-24 | 108.79 | 109.66 | 108.66 | 109.41 | 458374 |
2013-12-26 | 109.78 | 110.57 | 109.66 | 110.27 | 995796 |
2013-12-27 | 110.40 | 111.03 | 110.35 | 110.67 | 899846 |
2013-12-30 | 110.74 | 111.09 | 110.06 | 110.59 | 875372 |
2013-12-31 | 110.91 | 111.44 | 110.64 | 111.35 | 1147867 |
2014-01-02 | 110.69 | 111.16 | 109.29 | 109.63 | 2559028 |
2014-01-03 | 109.96 | 110.48 | 109.67 | 110.05 | 1486448 |
2014-01-06 | 110.57 | 111.20 | 109.63 | 110.06 | 1891530 |
2014-01-07 | 111.09 | 112.48 | 110.75 | 112.31 | 2246999 |
2014-01-08 | 112.33 | 114.14 | 112.28 | 114.04 | 2841941 |
2014-01-09 | 114.17 | 114.81 | 113.49 | 114.00 | 2196355 |
2014-01-10 | 113.58 | 114.61 | 113.57 | 114.46 | 1492108 |
2014-01-13 | 114.02 | 114.59 | 112.68 | 112.99 | 2048786 |
2014-01-14 | 113.90 | 114.89 | 112.72 | 114.76 | 1693703 |
2014-01-15 | 115.12 | 115.71 | 114.59 | 115.52 | 1537151 |
2014-01-16 | 114.85 | 116.16 | 114.85 | 116.11 | 1847809 |
2014-01-17 | 115.76 | 116.50 | 115.59 | 115.89 | 2549551 |
2014-01-21 | 116.29 | 116.50 | 114.60 | 114.95 | 2201626 |
2014-01-22 | 115.07 | 115.36 | 114.38 | 114.70 | 2012788 |
2014-01-23 | 114.41 | 114.54 | 111.99 | 112.81 | 3400191 |
2014-01-24 | 113.14 | 113.14 | 109.93 | 109.95 | 3895608 |
2014-01-27 | 109.90 | 111.30 | 109.08 | 109.87 | 2483881 |
2014-01-28 | 110.59 | 112.43 | 110.59 | 112.32 | 2526470 |
2014-01-29 | 111.18 | 112.14 | 110.34 | 111.75 | 2906375 |
2014-01-30 | 115.92 | 117.68 | 113.81 | 114.99 | 5155943 |
2014-01-31 | 114.61 | 115.54 | 113.53 | 115.14 | 3003668 |
2014-02-03 | 115.17 | 115.87 | 112.90 | 113.13 | 3775962 |
2014-02-04 | 113.73 | 114.42 | 112.48 | 112.96 | 3164042 |
2014-02-05 | 112.99 | 113.27 | 111.21 | 113.20 | 2826445 |
2014-02-06 | 113.57 | 114.78 | 113.27 | 114.43 | 2483966 |
2014-02-07 | 115.23 | 117.91 | 115.04 | 117.77 | 3180691 |
2014-02-10 | 117.32 | 119.00 | 117.25 | 118.61 | 4233031 |
2014-02-11 | 119.76 | 121.21 | 118.75 | 121.00 | 3766772 |
2014-02-12 | 121.07 | 121.93 | 120.74 | 121.52 | 3605738 |
2014-02-13 | 120.87 | 123.43 | 120.61 | 122.90 | 2540570 |
2014-02-14 | 122.79 | 123.99 | 122.63 | 123.74 | 9596240 |
2014-02-18 | 123.76 | 124.17 | 122.67 | 123.55 | 2845489 |
2014-02-19 | 123.55 | 124.37 | 121.60 | 121.81 | 2884510 |
2014-02-20 | 124.33 | 125.01 | 122.49 | 124.71 | 3456946 |
2014-02-21 | 124.71 | 124.85 | 123.08 | 123.18 | 2646185 |
2014-02-24 | 123.05 | 124.90 | 123.05 | 123.37 | 2880522 |
2014-02-25 | 123.48 | 124.30 | 123.09 | 123.81 | 2625867 |
2014-02-26 | 123.87 | 125.18 | 123.43 | 124.28 | 2620037 |
2014-02-27 | 124.23 | 125.21 | 123.81 | 124.91 | 2213893 |
2014-02-28 | 125.29 | 125.82 | 123.61 | 124.54 | 3148056 |
2014-03-03 | 123.07 | 123.98 | 122.14 | 123.35 | 2106979 |
2014-03-04 | 124.59 | 125.58 | 124.59 | 125.35 | 2354751 |
2014-03-05 | 124.87 | 126.24 | 124.19 | 125.91 | 2196087 |
2014-03-06 | 127.15 | 127.63 | 125.85 | 126.40 | 1649945 |
2014-03-07 | 127.03 | 127.03 | 125.65 | 126.67 | 1690797 |
2014-03-10 | 126.48 | 126.70 | 125.25 | 126.28 | 1766768 |
2014-03-11 | 126.37 | 127.05 | 125.75 | 126.23 | 1341705 |
2014-03-12 | 125.65 | 126.58 | 125.03 | 126.49 | 3107276 |
2014-03-13 | 126.55 | 126.84 | 122.59 | 123.25 | 2413780 |
2014-03-14 | 122.96 | 123.59 | 121.82 | 122.25 | 2078566 |
2014-03-17 | 123.08 | 124.32 | 122.62 | 123.02 | 1254823 |
2014-03-18 | 123.00 | 123.98 | 122.90 | 123.73 | 1209203 |
2014-03-19 | 123.83 | 124.32 | 121.80 | 122.72 | 1532946 |
2014-03-20 | 122.60 | 123.83 | 122.14 | 123.58 | 1352204 |
2014-03-21 | 124.83 | 125.87 | 122.84 | 122.90 | 4441581 |
2014-03-24 | 123.31 | 123.56 | 119.35 | 120.65 | 2763394 |
2014-03-25 | 121.22 | 122.42 | 117.08 | 119.35 | 3971632 |
2014-03-26 | 119.72 | 120.58 | 118.03 | 118.04 | 2121614 |
2014-03-27 | 118.08 | 118.58 | 116.62 | 117.67 | 2192541 |
2014-03-28 | 118.03 | 120.00 | 117.63 | 118.50 | 1668918 |
2014-03-31 | 119.46 | 120.56 | 119.46 | 120.24 | 1530681 |
2014-04-01 | 120.54 | 121.98 | 120.54 | 121.88 | 1802632 |
2014-04-02 | 121.92 | 122.56 | 121.65 | 122.20 | 1480049 |
2014-04-03 | 122.32 | 122.73 | 120.71 | 121.80 | 2544722 |
2014-04-04 | 122.63 | 123.37 | 119.70 | 119.88 | 1861023 |
2014-04-07 | 119.73 | 120.22 | 116.76 | 117.80 | 2819271 |
2014-04-08 | 117.50 | 118.42 | 115.31 | 117.21 | 2286295 |
2014-04-09 | 117.63 | 120.43 | 117.00 | 120.40 | 1574337 |
2014-04-10 | 120.41 | 120.59 | 116.56 | 116.98 | 2750919 |
2014-04-11 | 116.15 | 117.40 | 115.25 | 115.77 | 2313825 |
2014-04-14 | 116.43 | 116.85 | 115.08 | 116.40 | 1519679 |
2014-04-15 | 116.78 | 117.99 | 114.91 | 117.65 | 2546288 |
2014-04-16 | 118.55 | 119.84 | 117.66 | 119.71 | 2735689 |
2014-04-17 | 119.44 | 120.11 | 118.52 | 119.30 | 1733281 |
2014-04-21 | 119.18 | 119.90 | 118.39 | 119.36 | 1603974 |
2014-04-22 | 119.47 | 121.27 | 119.13 | 120.35 | 2491369 |
2014-04-23 | 121.71 | 121.77 | 114.53 | 119.39 | 4405399 |
2014-04-24 | 119.59 | 119.59 | 114.24 | 115.38 | 4507401 |
2014-04-25 | 114.82 | 115.92 | 113.73 | 114.29 | 3151589 |
2014-04-28 | 115.10 | 115.42 | 112.02 | 113.59 | 2474652 |
2014-04-29 | 113.87 | 115.25 | 113.31 | 114.64 | 2199398 |
2014-04-30 | 114.52 | 114.61 | 113.17 | 114.00 | 2021431 |
2014-05-01 | 113.72 | 114.96 | 113.15 | 114.92 | 1553490 |
2014-05-02 | 114.79 | 115.66 | 114.06 | 114.22 | 1736673 |
2014-05-05 | 113.78 | 115.11 | 112.75 | 114.82 | 1153373 |
2014-05-06 | 114.69 | 115.34 | 113.82 | 114.42 | 1911629 |
2014-05-07 | 114.60 | 116.61 | 113.65 | 116.44 | 1820577 |
2014-05-08 | 116.25 | 117.37 | 115.40 | 115.63 | 1232106 |
2014-05-09 | 115.36 | 117.15 | 114.36 | 116.60 | 1088568 |
2014-05-12 | 117.26 | 118.76 | 115.56 | 118.36 | 1386660 |
2014-05-13 | 118.44 | 118.49 | 117.47 | 117.58 | 1525728 |
2014-05-14 | 117.66 | 118.06 | 116.17 | 116.49 | 1708752 |
2014-05-15 | 116.52 | 116.91 | 114.50 | 115.55 | 1900948 |
2014-05-16 | 115.46 | 117.94 | 115.21 | 117.85 | 1977462 |
2014-05-19 | 117.46 | 119.37 | 117.34 | 119.29 | 2135743 |
2014-05-20 | 119.04 | 119.11 | 114.06 | 114.47 | 4343721 |
2014-05-21 | 115.35 | 116.17 | 114.57 | 115.32 | 1705516 |
2014-05-22 | 115.50 | 116.15 | 114.96 | 115.93 | 1835910 |
2014-05-23 | 116.18 | 116.42 | 115.37 | 115.74 | 1363932 |
2014-05-27 | 116.21 | 116.25 | 114.76 | 115.39 | 1614339 |
2014-05-28 | 115.71 | 116.86 | 115.45 | 116.07 | 1768667 |
2014-05-29 | 116.15 | 117.12 | 115.80 | 117.11 | 1051452 |
2014-05-30 | 117.11 | 117.43 | 116.80 | 116.91 | 2439278 |
2014-06-02 | 116.99 | 117.03 | 115.85 | 116.58 | 958666 |
2014-06-03 | 116.00 | 117.97 | 115.97 | 117.88 | 1903233 |
2014-06-04 | 117.57 | 118.39 | 117.30 | 117.78 | 1128927 |
2014-06-05 | 117.91 | 119.10 | 117.72 | 119.00 | 1607622 |
2014-06-06 | 119.26 | 120.05 | 119.17 | 119.81 | 1405510 |
2014-06-09 | 119.86 | 120.04 | 119.28 | 119.58 | 1238911 |
2014-06-10 | 119.08 | 119.69 | 118.35 | 119.29 | 1100416 |
2014-06-11 | 119.10 | 120.42 | 119.07 | 120.21 | 1983460 |
2014-06-12 | 119.64 | 120.46 | 119.33 | 119.85 | 2049224 |
2014-06-13 | 120.00 | 120.43 | 118.88 | 119.16 | 1248062 |
2014-06-16 | 118.95 | 119.75 | 117.95 | 118.69 | 1844640 |
2014-06-17 | 118.19 | 119.08 | 117.83 | 118.64 | 1742575 |
2014-06-18 | 118.78 | 119.98 | 118.25 | 119.90 | 1363464 |
2014-06-19 | 120.00 | 120.40 | 118.85 | 119.71 | 2151752 |
2014-06-20 | 120.00 | 120.34 | 118.85 | 118.94 | 4956519 |
2014-06-23 | 119.13 | 119.71 | 118.51 | 119.10 | 1408200 |
2014-06-24 | 119.13 | 119.86 | 118.28 | 118.56 | 1468069 |
2014-06-25 | 118.11 | 119.99 | 118.10 | 119.14 | 1513977 |
2014-06-26 | 119.32 | 119.52 | 118.63 | 119.30 | 1426616 |
2014-06-27 | 119.10 | 119.30 | 118.22 | 118.30 | 2758908 |
2014-06-30 | 118.20 | 118.56 | 117.68 | 118.00 | 1603154 |
2014-07-01 | 118.45 | 119.29 | 117.65 | 118.96 | 2319291 |
2014-07-02 | 119.05 | 119.61 | 117.91 | 118.05 | 2137733 |
2014-07-03 | 118.44 | 120.18 | 117.91 | 120.11 | 1423219 |
2014-07-07 | 119.75 | 120.32 | 119.23 | 119.72 | 1550712 |
2014-07-08 | 119.46 | 119.46 | 117.73 | 117.99 | 1531420 |
2014-07-09 | 118.02 | 118.36 | 117.45 | 117.84 | 1232577 |
2014-07-10 | 116.61 | 117.79 | 116.36 | 117.15 | 2760430 |
2014-07-11 | 116.97 | 118.40 | 116.75 | 118.27 | 1012963 |
2014-07-14 | 118.90 | 119.57 | 117.57 | 117.80 | 1486608 |
2014-07-15 | 118.00 | 118.48 | 116.73 | 118.00 | 2688624 |
2014-07-16 | 118.31 | 120.29 | 118.31 | 119.22 | 3138026 |
2014-07-17 | 119.48 | 120.83 | 118.61 | 119.02 | 2714652 |
2014-07-18 | 119.24 | 121.25 | 119.22 | 121.00 | 1863598 |
2014-07-21 | 120.46 | 122.27 | 120.35 | 122.14 | 2499057 |
2014-07-22 | 122.44 | 124.98 | 122.44 | 123.06 | 3823175 |
2014-07-23 | 125.61 | 127.21 | 122.57 | 124.00 | 3888988 |
2014-07-24 | 124.93 | 125.93 | 123.29 | 125.51 | 2570610 |
2014-07-25 | 124.30 | 125.34 | 124.30 | 125.07 | 1069525 |
2014-07-28 | 125.09 | 125.46 | 123.53 | 124.38 | 1650412 |
2014-07-29 | 124.49 | 124.83 | 123.54 | 123.54 | 1424614 |
2014-07-30 | 124.41 | 125.05 | 123.44 | 124.71 | 1602893 |
2014-07-31 | 123.62 | 124.26 | 121.15 | 121.50 | 1986700 |
2014-08-01 | 121.09 | 122.40 | 120.50 | 121.38 | 1391262 |
2014-08-04 | 121.42 | 121.72 | 119.85 | 121.38 | 1132690 |
2014-08-05 | 120.83 | 121.57 | 119.75 | 120.12 | 1280807 |
2014-08-06 | 119.47 | 120.99 | 119.12 | 120.16 | 1054446 |
2014-08-07 | 120.60 | 120.83 | 118.96 | 119.53 | 1102874 |
2014-08-08 | 119.48 | 121.23 | 118.91 | 121.16 | 1229000 |
2014-08-11 | 121.71 | 122.27 | 120.78 | 120.92 | 886577 |
2014-08-12 | 120.92 | 121.63 | 119.87 | 120.03 | 1689918 |
2014-08-13 | 120.62 | 121.45 | 120.59 | 121.35 | 1182070 |
2014-08-14 | 121.78 | 122.15 | 121.32 | 121.78 | 1047290 |
2014-08-15 | 121.95 | 122.89 | 120.16 | 121.55 | 1562052 |
2014-08-18 | 121.90 | 122.51 | 121.49 | 122.05 | 2288430 |
2014-08-19 | 122.15 | 122.83 | 121.78 | 122.39 | 1045054 |
2014-08-20 | 121.94 | 122.45 | 121.50 | 122.26 | 889208 |
2014-08-21 | 122.55 | 122.70 | 121.73 | 121.81 | 854550 |
2014-08-22 | 121.49 | 122.02 | 121.19 | 121.22 | 1115742 |
2014-08-25 | 121.87 | 122.48 | 121.57 | 121.80 | 1071133 |
2014-08-26 | 121.96 | 122.02 | 120.64 | 120.71 | 1069848 |
2014-08-27 | 120.90 | 120.98 | 119.68 | 120.08 | 1172599 |
2014-08-28 | 119.58 | 120.26 | 118.71 | 120.07 | 1250386 |
2014-08-29 | 120.13 | 120.80 | 119.52 | 120.21 | 1109809 |
2014-09-02 | 120.89 | 122.81 | 120.57 | 122.72 | 2156036 |
2014-09-03 | 122.83 | 124.37 | 122.82 | 123.75 | 1614716 |
2014-09-04 | 123.98 | 125.24 | 123.64 | 123.88 | 1496639 |
2014-09-05 | 123.81 | 124.66 | 123.41 | 124.63 | 1390773 |
2014-09-08 | 125.01 | 125.25 | 124.07 | 124.98 | 1652546 |
2014-09-09 | 124.78 | 124.95 | 123.78 | 124.00 | 1398748 |
2014-09-10 | 124.50 | 124.67 | 123.46 | 123.61 | 1338331 |
2014-09-11 | 123.24 | 123.66 | 122.45 | 123.30 | 1420193 |
2014-09-12 | 123.36 | 123.46 | 122.56 | 123.28 | 1702502 |
2014-09-15 | 123.05 | 123.26 | 121.68 | 122.34 | 1296003 |
2014-09-16 | 122.08 | 122.84 | 121.47 | 122.61 | 1337384 |
2014-09-17 | 122.65 | 124.09 | 122.47 | 123.60 | 1465941 |
2014-09-18 | 123.81 | 124.58 | 123.63 | 124.13 | 785997 |
2014-09-19 | 124.80 | 125.06 | 123.04 | 123.24 | 1215490 |
2014-09-22 | 123.23 | 123.23 | 121.41 | 121.81 | 976475 |
2014-09-23 | 121.36 | 121.88 | 120.80 | 121.16 | 1203649 |
2014-09-24 | 121.00 | 123.70 | 120.80 | 123.51 | 2027475 |
2014-09-25 | 123.02 | 123.71 | 120.97 | 120.99 | 1837537 |
2014-09-26 | 120.93 | 121.36 | 120.25 | 121.36 | 1004627 |
2014-09-29 | 120.49 | 122.24 | 120.38 | 122.00 | 1153517 |
2014-09-30 | 122.35 | 122.92 | 121.49 | 121.70 | 1672218 |
2014-10-01 | 122.30 | 122.30 | 119.27 | 119.57 | 2481136 |
2014-10-02 | 119.57 | 120.36 | 118.16 | 119.16 | 1875136 |
2014-10-03 | 119.46 | 121.53 | 119.46 | 121.39 | 1664548 |
2014-10-06 | 122.03 | 122.31 | 119.50 | 120.63 | 982415 |
2014-10-07 | 120.33 | 120.49 | 118.19 | 118.22 | 1533823 |
2014-10-08 | 118.40 | 121.70 | 117.98 | 121.63 | 1643702 |
2014-10-09 | 121.64 | 121.64 | 117.70 | 117.82 | 1751878 |
2014-10-10 | 117.98 | 119.06 | 116.42 | 116.47 | 2059806 |
2014-10-13 | 116.35 | 116.47 | 112.24 | 112.49 | 3051538 |
2014-10-14 | 112.56 | 113.44 | 111.14 | 111.78 | 3109252 |
2014-10-15 | 110.30 | 111.73 | 107.33 | 111.14 | 3180881 |
2014-10-16 | 108.59 | 111.64 | 108.23 | 109.69 | 4332412 |
2014-10-17 | 110.62 | 113.17 | 110.26 | 112.36 | 2354184 |
2014-10-20 | 111.92 | 114.39 | 111.67 | 114.33 | 1871957 |
2014-10-21 | 115.03 | 118.25 | 115.03 | 118.22 | 2439320 |
2014-10-22 | 114.41 | 115.19 | 112.61 | 113.83 | 6596471 |
2014-10-23 | 115.59 | 117.36 | 115.02 | 116.23 | 2602179 |
2014-10-24 | 116.19 | 118.49 | 116.05 | 117.90 | 1865081 |
2014-10-27 | 117.83 | 118.13 | 117.12 | 118.00 | 1600473 |
2014-10-28 | 118.42 | 118.75 | 117.84 | 118.34 | 1861138 |
2014-10-29 | 118.45 | 118.62 | 115.14 | 116.09 | 3195532 |
2014-10-30 | 115.90 | 116.88 | 115.62 | 116.59 | 1835415 |
2014-10-31 | 118.41 | 118.58 | 117.06 | 117.57 | 2206510 |
2014-11-03 | 116.82 | 119.06 | 116.82 | 118.40 | 1886692 |
2014-11-04 | 118.48 | 118.76 | 117.61 | 118.32 | 1469036 |
2014-11-05 | 119.00 | 119.18 | 117.92 | 118.55 | 2543292 |
2014-11-06 | 118.81 | 119.15 | 118.36 | 118.91 | 1260918 |
2014-11-07 | 118.86 | 118.86 | 116.13 | 116.60 | 2131564 |
2014-11-10 | 116.42 | 117.21 | 115.61 | 116.85 | 1306671 |
2014-11-11 | 116.69 | 118.64 | 116.33 | 118.30 | 1948068 |
2014-11-12 | 117.92 | 118.70 | 117.63 | 118.51 | 1483417 |
2014-11-13 | 118.67 | 118.85 | 118.26 | 118.53 | 265267 |
2014-11-14 | 117.93 | 118.86 | 117.84 | 118.75 | 1522340 |
2014-11-17 | 118.26 | 118.75 | 117.89 | 118.43 | 1308772 |
2014-11-18 | 118.43 | 120.88 | 118.31 | 120.50 | 2126282 |
2014-11-19 | 120.84 | 125.32 | 119.90 | 124.67 | 4289859 |
2014-11-20 | 123.71 | 126.33 | 123.03 | 124.58 | 2538557 |
2014-11-21 | 125.36 | 127.04 | 125.36 | 126.54 | 2497542 |
2014-11-24 | 125.88 | 127.87 | 125.88 | 127.41 | 2150945 |
2014-11-25 | 127.76 | 129.69 | 127.22 | 127.88 | 1855690 |
2014-11-26 | 127.90 | 128.74 | 127.47 | 128.66 | 1275511 |
2014-11-28 | 128.71 | 129.77 | 128.71 | 129.29 | 825559 |
2014-12-01 | 129.34 | 129.34 | 127.93 | 127.96 | 1444624 |
2014-12-02 | 128.19 | 129.01 | 126.75 | 128.80 | 1323919 |
2014-12-03 | 128.70 | 129.37 | 128.47 | 128.92 | 1178262 |
2014-12-04 | 128.75 | 129.22 | 127.76 | 128.39 | 1098904 |
2014-12-05 | 128.33 | 129.02 | 128.03 | 128.54 | 1113085 |
2014-12-08 | 128.09 | 129.04 | 127.71 | 128.49 | 1382212 |
2014-12-09 | 127.11 | 128.36 | 126.04 | 128.29 | 1107929 |
2014-12-10 | 128.22 | 129.05 | 127.19 | 127.33 | 1787119 |
2014-12-11 | 127.34 | 128.94 | 126.43 | 126.72 | 1388693 |
2014-12-12 | 125.85 | 126.76 | 124.97 | 124.99 | 1108827 |
2014-12-15 | 125.42 | 126.14 | 122.89 | 123.73 | 1639133 |
2014-12-16 | 123.42 | 125.38 | 121.50 | 121.55 | 1538272 |
2014-12-17 | 122.30 | 124.87 | 121.15 | 124.77 | 1886589 |
2014-12-18 | 125.86 | 127.54 | 125.20 | 127.52 | 1736481 |
2014-12-19 | 127.16 | 129.29 | 127.07 | 128.45 | 3121010 |
2014-12-22 | 128.64 | 129.40 | 127.77 | 128.93 | 1161394 |
2014-12-23 | 129.36 | 129.48 | 126.63 | 126.66 | 1340287 |
2014-12-24 | 126.99 | 127.95 | 126.68 | 126.79 | 665521 |
2014-12-26 | 127.01 | 128.26 | 126.82 | 127.67 | 634306 |
2014-12-29 | 127.17 | 127.50 | 126.02 | 126.86 | 830779 |
2014-12-30 | 126.72 | 127.26 | 126.51 | 126.61 | 631784 |
2014-12-31 | 127.23 | 127.84 | 125.26 | 125.29 | 1052153 |
2015-01-02 | 126.30 | 128.49 | 126.16 | 128.12 | 2043711 |
2015-01-05 | 127.31 | 129.14 | 126.15 | 126.36 | 2438118 |
2015-01-06 | 126.36 | 128.19 | 124.54 | 125.18 | 2526156 |
2015-01-07 | 126.56 | 128.97 | 125.94 | 128.93 | 2098338 |
2015-01-08 | 129.46 | 131.06 | 129.46 | 130.27 | 2524350 |
2015-01-09 | 130.76 | 131.12 | 129.33 | 129.75 | 1912447 |
2015-01-12 | 130.11 | 130.62 | 128.30 | 128.50 | 1810406 |
2015-01-13 | 129.56 | 130.31 | 127.11 | 128.34 | 2092950 |
2015-01-14 | 126.95 | 127.37 | 125.09 | 126.20 | 2851541 |
2015-01-15 | 126.30 | 126.55 | 124.11 | 124.13 | 2722727 |
2015-01-16 | 123.71 | 125.51 | 123.29 | 125.29 | 2034094 |
2015-01-20 | 126.00 | 126.50 | 124.09 | 125.24 | 2270142 |
2015-01-21 | 125.02 | 126.36 | 124.87 | 125.36 | 1366665 |
2015-01-22 | 126.35 | 127.57 | 125.38 | 127.00 | 2953796 |
2015-01-23 | 126.77 | 127.07 | 124.76 | 124.87 | 1993834 |
2015-01-26 | 124.56 | 125.77 | 123.27 | 125.64 | 2032816 |
2015-01-27 | 124.16 | 125.85 | 124.12 | 124.88 | 1894282 |
2015-01-28 | 125.70 | 125.88 | 124.00 | 124.34 | 2401784 |
2015-01-29 | 123.36 | 128.73 | 121.54 | 127.96 | 4902995 |
2015-01-30 | 126.81 | 127.62 | 125.01 | 125.21 | 3513094 |
2015-02-02 | 125.49 | 125.91 | 123.20 | 125.89 | 1835608 |
2015-02-03 | 126.43 | 127.47 | 125.38 | 127.33 | 1796981 |
2015-02-04 | 126.85 | 128.03 | 126.03 | 126.35 | 1531088 |
2015-02-05 | 126.76 | 127.49 | 125.87 | 127.04 | 1472761 |
2015-02-06 | 127.00 | 127.24 | 124.32 | 124.80 | 1573436 |
2015-02-09 | 123.86 | 124.75 | 122.93 | 123.40 | 1357217 |
2015-02-10 | 124.08 | 125.16 | 123.63 | 125.03 | 1232255 |
2015-02-11 | 125.27 | 126.19 | 124.86 | 125.42 | 1313650 |
2015-02-12 | 126.76 | 127.08 | 125.60 | 126.83 | 1370737 |
2015-02-13 | 126.81 | 127.71 | 125.66 | 127.61 | 1543592 |
2015-02-17 | 127.02 | 128.17 | 126.19 | 128.03 | 1381943 |
2015-02-18 | 128.00 | 128.86 | 126.85 | 128.00 | 1402117 |
2015-02-19 | 127.71 | 128.11 | 127.09 | 127.79 | 1266252 |
2015-02-20 | 127.41 | 131.22 | 127.15 | 131.17 | 2170746 |
2015-02-23 | 131.00 | 131.34 | 130.45 | 130.98 | 2086218 |
2015-02-24 | 130.82 | 131.96 | 130.27 | 131.85 | 1385674 |
2015-02-25 | 131.85 | 132.00 | 130.78 | 131.07 | 1285846 |
2015-02-26 | 130.76 | 131.15 | 129.80 | 130.14 | 1558414 |
2015-02-27 | 129.81 | 130.49 | 129.78 | 130.00 | 1070415 |
2015-03-02 | 129.94 | 131.57 | 129.64 | 131.35 | 1345497 |
2015-03-03 | 130.38 | 130.76 | 128.96 | 129.73 | 1460409 |
2015-03-04 | 129.66 | 129.66 | 128.75 | 128.89 | 1395506 |
2015-03-05 | 130.32 | 131.57 | 129.59 | 131.46 | 1544650 |
2015-03-06 | 130.75 | 130.86 | 128.24 | 128.51 | 1972898 |
2015-03-09 | 128.59 | 128.66 | 127.67 | 128.10 | 992444 |
2015-03-10 | 127.45 | 128.47 | 126.18 | 127.03 | 1735000 |
2015-03-11 | 127.50 | 128.54 | 127.25 | 127.79 | 1153305 |
2015-03-12 | 128.51 | 129.30 | 127.99 | 128.60 | 1251750 |
2015-03-13 | 128.40 | 129.54 | 126.61 | 127.42 | 1209566 |
2015-03-16 | 129.39 | 133.00 | 129.39 | 132.97 | 2313264 |
2015-03-17 | 132.55 | 132.82 | 130.42 | 132.35 | 1544006 |
2015-03-18 | 132.16 | 134.62 | 131.11 | 133.89 | 1906953 |
2015-03-19 | 133.78 | 135.01 | 133.77 | 134.76 | 1638767 |
2015-03-20 | 135.88 | 136.88 | 134.85 | 136.63 | 2666340 |
2015-03-23 | 136.36 | 138.50 | 135.62 | 137.87 | 1830323 |
2015-03-24 | 137.37 | 139.03 | 135.58 | 135.65 | 5124359 |
2015-03-25 | 135.65 | 136.92 | 133.61 | 133.71 | 1805496 |
2015-03-26 | 132.67 | 133.97 | 132.21 | 133.07 | 1200832 |
2015-03-27 | 133.24 | 134.52 | 133.18 | 133.69 | 1104716 |
2015-03-30 | 134.59 | 135.80 | 134.28 | 135.57 | 1306432 |
2015-03-31 | 134.55 | 136.24 | 134.18 | 134.34 | 1431681 |
2015-04-01 | 134.67 | 134.72 | 131.29 | 132.00 | 1801438 |
2015-04-02 | 132.26 | 133.68 | 131.90 | 133.11 | 841073 |
2015-04-06 | 132.46 | 134.15 | 132.27 | 133.50 | 980220 |
2015-04-07 | 133.96 | 135.00 | 133.02 | 133.02 | 945557 |
2015-04-08 | 133.00 | 134.16 | 132.11 | 132.82 | 1268620 |
2015-04-09 | 132.91 | 133.88 | 132.43 | 133.57 | 750593 |
2015-04-10 | 133.43 | 134.45 | 132.92 | 133.73 | 820028 |
2015-04-13 | 133.29 | 134.24 | 132.72 | 132.72 | 810592 |
2015-04-14 | 132.72 | 133.17 | 132.08 | 132.68 | 1073546 |
2015-04-15 | 133.16 | 133.98 | 132.98 | 133.62 | 944039 |
2015-04-16 | 133.26 | 133.53 | 132.31 | 132.49 | 1547435 |
2015-04-17 | 131.81 | 132.29 | 130.87 | 132.10 | 2040270 |
2015-04-20 | 133.23 | 134.54 | 133.17 | 134.03 | 1379306 |
2015-04-21 | 134.28 | 135.18 | 133.56 | 134.44 | 1758151 |
2015-04-22 | 129.18 | 132.61 | 128.79 | 130.69 | 3480915 |
2015-04-23 | 130.28 | 130.30 | 128.68 | 129.55 | 2254308 |
2015-04-24 | 130.10 | 130.67 | 129.35 | 130.02 | 1533591 |
2015-04-27 | 130.70 | 130.70 | 127.00 | 127.27 | 2925085 |
2015-04-28 | 127.79 | 127.99 | 126.34 | 127.63 | 2446350 |
2015-04-29 | 127.36 | 128.05 | 126.54 | 127.13 | 1641954 |
2015-04-30 | 126.70 | 127.35 | 125.25 | 125.68 | 1966682 |
2015-05-01 | 126.50 | 127.74 | 126.18 | 127.66 | 2293425 |
2015-05-04 | 128.24 | 128.98 | 127.73 | 127.78 | 1181463 |
2015-05-05 | 126.15 | 127.52 | 126.15 | 126.65 | 1348278 |
2015-05-06 | 127.19 | 127.72 | 126.37 | 127.66 | 1843944 |
2015-05-07 | 127.81 | 128.50 | 127.18 | 127.75 | 2313774 |
2015-05-08 | 128.96 | 130.22 | 128.96 | 129.98 | 2121977 |
2015-05-11 | 129.69 | 130.25 | 129.49 | 129.87 | 962491 |
2015-05-12 | 130.00 | 130.24 | 128.11 | 129.61 | 1465150 |
2015-05-13 | 129.36 | 130.18 | 129.05 | 129.85 | 2084694 |
2015-05-14 | 130.62 | 131.33 | 129.76 | 131.10 | 1304440 |
2015-05-15 | 131.12 | 131.13 | 129.69 | 130.16 | 1517951 |
2015-05-18 | 130.25 | 130.48 | 129.74 | 129.97 | 1250036 |
2015-05-19 | 129.88 | 131.23 | 129.60 | 130.55 | 1232209 |
2015-05-20 | 130.59 | 132.96 | 130.55 | 132.02 | 1858528 |
2015-05-21 | 132.19 | 133.48 | 131.84 | 132.84 | 2328749 |
2015-05-22 | 132.87 | 133.30 | 132.15 | 132.15 | 1320979 |
2015-05-26 | 131.31 | 131.59 | 129.80 | 129.80 | 1557472 |
2015-05-27 | 130.51 | 131.14 | 129.93 | 130.99 | 1370912 |
2015-05-28 | 130.70 | 130.89 | 129.54 | 130.13 | 928727 |
2015-05-29 | 130.24 | 130.24 | 129.25 | 129.63 | 1655168 |
2015-06-01 | 129.84 | 129.94 | 128.51 | 129.46 | 1209190 |
2015-06-02 | 129.10 | 130.03 | 128.34 | 129.57 | 847697 |
2015-06-03 | 130.07 | 130.25 | 129.18 | 129.98 | 1137174 |
2015-06-04 | 129.03 | 129.82 | 128.91 | 129.50 | 1252160 |
2015-06-05 | 129.05 | 129.89 | 128.43 | 129.57 | 919346 |
2015-06-08 | 129.25 | 129.54 | 128.17 | 128.27 | 1767314 |
2015-06-09 | 127.99 | 129.01 | 127.45 | 128.57 | 2007423 |
2015-06-10 | 128.59 | 130.48 | 128.59 | 130.18 | 1185666 |
2015-06-11 | 130.40 | 130.76 | 130.29 | 130.52 | 762831 |
2015-06-12 | 129.87 | 130.52 | 129.23 | 130.02 | 1723875 |
2015-06-15 | 128.88 | 129.71 | 128.20 | 129.54 | 2271291 |
2015-06-16 | 129.66 | 130.31 | 128.27 | 128.80 | 1429991 |
2015-06-17 | 129.00 | 129.30 | 127.40 | 128.64 | 1322063 |
2015-06-18 | 129.00 | 130.45 | 128.83 | 129.68 | 2039794 |
2015-06-19 | 129.54 | 130.30 | 129.54 | 129.97 | 1948564 |
2015-06-22 | 130.46 | 130.91 | 129.98 | 130.09 | 1130419 |
2015-06-23 | 129.99 | 130.68 | 128.99 | 129.55 | 836566 |
2015-06-24 | 129.15 | 131.47 | 128.88 | 130.27 | 2000897 |
2015-06-25 | 130.21 | 131.98 | 129.44 | 131.53 | 1993617 |
2015-06-26 | 132.84 | 134.12 | 131.97 | 132.21 | 2203612 |
2015-06-29 | 130.92 | 132.18 | 129.30 | 129.45 | 1862176 |
2015-06-30 | 130.84 | 131.26 | 129.40 | 129.76 | 1312111 |
2015-07-01 | 130.67 | 130.89 | 129.83 | 130.82 | 1161020 |
2015-07-02 | 131.14 | 131.46 | 130.39 | 130.95 | 1093236 |
2015-07-06 | 129.74 | 130.91 | 129.68 | 130.39 | 1465420 |
2015-07-07 | 130.86 | 131.01 | 128.71 | 130.95 | 1473773 |
2015-07-08 | 129.94 | 130.60 | 128.11 | 128.20 | 1515537 |
2015-07-09 | 129.62 | 130.00 | 127.77 | 127.82 | 1240633 |
2015-07-10 | 129.74 | 131.00 | 128.69 | 130.63 | 2163310 |
2015-07-13 | 131.37 | 134.38 | 130.75 | 134.29 | 1732531 |
2015-07-14 | 134.72 | 137.02 | 134.17 | 136.59 | 2763105 |
2015-07-15 | 137.35 | 137.47 | 134.76 | 135.25 | 2362813 |
2015-07-16 | 135.79 | 136.76 | 135.71 | 136.66 | 1363716 |
2015-07-17 | 136.26 | 136.78 | 135.05 | 135.75 | 1477627 |
2015-07-20 | 135.82 | 136.49 | 135.42 | 136.17 | 1055412 |
2015-07-21 | 136.34 | 137.04 | 135.71 | 136.47 | 1864372 |
2015-07-22 | 140.22 | 141.25 | 14.00 | 140.06 | 3412245 |
2015-07-23 | 140.50 | 140.94 | 139.55 | 140.60 | 2030038 |
2015-07-24 | 139.64 | 140.72 | 137.60 | 137.94 | 1345473 |
2015-07-27 | 137.48 | 137.59 | 136.29 | 137.02 | 1388275 |
2015-07-28 | 138.73 | 139.12 | 137.45 | 138.65 | 1256870 |
2015-07-29 | 138.31 | 139.76 | 138.31 | 139.62 | 1099560 |
2015-07-30 | 138.93 | 139.60 | 137.47 | 139.12 | 947349 |
2015-07-31 | 139.13 | 140.25 | 138.89 | 139.53 | 1189956 |
2015-08-03 | 139.50 | 139.78 | 137.68 | 138.44 | 1447954 |
2015-08-04 | 138.68 | 138.99 | 137.51 | 137.77 | 857654 |
2015-08-05 | 138.97 | 139.42 | 138.04 | 138.69 | 1117053 |
2015-08-06 | 138.37 | 139.12 | 136.01 | 136.92 | 1063818 |
2015-08-07 | 136.92 | 137.08 | 134.34 | 136.02 | 1070350 |
2015-08-10 | 137.04 | 137.51 | 136.47 | 137.18 | 761279 |
2015-08-11 | 135.72 | 136.47 | 133.85 | 134.58 | 1546774 |
2015-08-12 | 133.56 | 135.06 | 130.57 | 134.71 | 2222329 |
2015-08-13 | 134.95 | 135.13 | 133.37 | 133.72 | 828286 |
2015-08-14 | 133.59 | 135.24 | 133.50 | 135.02 | 904122 |
2015-08-17 | 134.60 | 136.40 | 134.01 | 136.31 | 892158 |
2015-08-18 | 136.15 | 136.71 | 135.20 | 135.32 | 879897 |
2015-08-19 | 134.45 | 135.05 | 133.50 | 133.73 | 1299266 |
2015-08-20 | 133.58 | 133.70 | 132.25 | 132.34 | 2282016 |
2015-08-21 | 131.01 | 132.04 | 127.91 | 127.96 | 2046115 |
2015-08-24 | 120.90 | 126.12 | 117.98 | 121.67 | 3978747 |
2015-08-25 | 124.53 | 124.88 | 119.93 | 120.05 | 2863533 |
2015-08-26 | 122.56 | 125.46 | 121.22 | 125.26 | 3074126 |
2015-08-27 | 126.73 | 128.10 | 125.57 | 127.91 | 2159487 |
2015-08-28 | 127.53 | 127.91 | 125.64 | 126.52 | 1818082 |
2015-08-31 | 126.51 | 127.24 | 124.89 | 125.37 | 2601392 |
2015-09-01 | 123.00 | 124.24 | 120.78 | 121.45 | 3550293 |
2015-09-02 | 123.10 | 123.10 | 120.68 | 122.78 | 2923546 |
2015-09-03 | 123.26 | 124.25 | 122.38 | 122.77 | 2383778 |
2015-09-04 | 120.68 | 121.99 | 120.18 | 121.17 | 2158791 |
2015-09-08 | 123.62 | 123.79 | 122.19 | 123.69 | 1729647 |
2015-09-09 | 124.82 | 124.95 | 121.41 | 121.62 | 2199752 |
2015-09-10 | 121.23 | 122.63 | 121.06 | 122.03 | 1883638 |
2015-09-11 | 121.43 | 122.96 | 120.93 | 122.90 | 1411133 |
2015-09-14 | 123.33 | 123.33 | 121.58 | 122.16 | 1268679 |
2015-09-15 | 122.87 | 125.48 | 122.15 | 125.09 | 2124986 |
2015-09-16 | 124.99 | 126.64 | 124.40 | 126.28 | 2137213 |
2015-09-17 | 126.42 | 130.76 | 126.01 | 128.23 | 3074883 |
2015-09-18 | 127.36 | 127.50 | 125.46 | 125.78 | 2701245 |
2015-09-21 | 126.12 | 127.23 | 125.27 | 126.33 | 1866349 |
2015-09-22 | 125.00 | 125.42 | 124.21 | 125.25 | 2078953 |
2015-09-23 | 124.81 | 125.62 | 124.35 | 124.62 | 1339403 |
2015-09-24 | 123.81 | 124.24 | 122.69 | 124.00 | 1491543 |
2015-09-25 | 124.66 | 125.36 | 122.22 | 122.65 | 1996824 |
2015-09-28 | 121.16 | 121.92 | 117.10 | 118.13 | 3655684 |
2015-09-29 | 118.29 | 121.31 | 118.13 | 119.84 | 2181782 |
2015-09-30 | 120.47 | 122.42 | 120.47 | 122.28 | 1944249 |
2015-10-01 | 122.70 | 123.06 | 121.00 | 122.10 | 2043061 |
2015-10-02 | 120.04 | 124.52 | 119.92 | 124.49 | 1383324 |
2015-10-05 | 124.40 | 126.76 | 124.40 | 126.55 | 2176360 |
2015-10-06 | 125.35 | 125.97 | 122.41 | 124.09 | 2445150 |
2015-10-07 | 124.69 | 125.57 | 123.95 | 125.20 | 2003458 |
2015-10-08 | 124.73 | 125.85 | 124.13 | 125.85 | 1504018 |
2015-10-09 | 125.76 | 126.69 | 125.59 | 126.52 | 1282977 |
2015-10-12 | 126.14 | 126.50 | 125.31 | 125.90 | 916900 |
2015-10-13 | 125.07 | 126.70 | 124.83 | 125.48 | 898520 |
2015-10-14 | 125.18 | 126.12 | 123.52 | 123.97 | 1326761 |
2015-10-15 | 124.30 | 125.54 | 123.54 | 125.47 | 2245367 |
2015-10-16 | 125.86 | 126.45 | 125.30 | 126.40 | 1982406 |
2015-10-19 | 126.27 | 129.07 | 125.98 | 129.03 | 2007488 |
2015-10-20 | 128.69 | 129.58 | 128.04 | 128.62 | 2077903 |
2015-10-21 | 128.73 | 129.99 | 124.19 | 127.11 | 4248006 |
2015-10-22 | 127.76 | 128.04 | 123.67 | 124.00 | 3278361 |
2015-10-23 | 124.49 | 127.28 | 124.10 | 126.47 | 3333565 |
2015-10-26 | 126.78 | 127.26 | 126.20 | 127.03 | 1926366 |
2015-10-27 | 126.60 | 127.95 | 126.40 | 126.79 | 1711563 |
2015-10-28 | 126.89 | 129.31 | 126.08 | 129.25 | 1483274 |
2015-10-29 | 129.23 | 131.51 | 128.90 | 131.38 | 1783410 |
2015-10-30 | 131.42 | 132.41 | 130.78 | 130.78 | 2435613 |
2015-11-02 | 131.28 | 134.76 | 131.01 | 134.54 | 1618556 |
2015-11-03 | 134.08 | 134.69 | 132.61 | 134.26 | 1460169 |
2015-11-04 | 134.36 | 135.33 | 133.37 | 135.25 | 1622470 |
2015-11-05 | 134.75 | 135.73 | 133.74 | 134.95 | 1756873 |
2015-11-06 | 133.97 | 134.42 | 133.11 | 134.30 | 1242154 |
2015-11-09 | 134.36 | 134.70 | 132.97 | 134.30 | 1819584 |
2015-11-10 | 134.31 | 136.47 | 133.42 | 136.03 | 1942948 |
2015-11-11 | 136.40 | 136.65 | 134.80 | 134.86 | 1818353 |
2015-11-12 | 133.81 | 134.93 | 132.42 | 132.44 | 1296903 |
2015-11-13 | 132.67 | 133.69 | 131.91 | 132.33 | 1348385 |
2015-11-16 | 132.58 | 135.61 | 132.51 | 135.54 | 1369211 |
2015-11-17 | 135.00 | 136.80 | 134.94 | 135.44 | 1696676 |
2015-11-18 | 135.68 | 137.95 | 135.54 | 137.73 | 1504470 |
2015-11-19 | 137.78 | 138.58 | 137.16 | 137.40 | 1562233 |
2015-11-20 | 138.29 | 138.40 | 137.42 | 137.84 | 2780134 |
2015-11-23 | 137.80 | 138.60 | 137.07 | 137.60 | 1818981 |
2015-11-24 | 136.59 | 138.11 | 136.20 | 137.96 | 1262990 |
2015-11-25 | 137.80 | 138.95 | 137.62 | 138.66 | 1085486 |
2015-11-27 | 138.64 | 140.29 | 138.64 | 139.96 | 643881 |
2015-11-30 | 140.29 | 140.66 | 138.36 | 138.40 | 2609625 |
2015-12-01 | 138.86 | 139.67 | 137.16 | 138.35 | 2719188 |
2015-12-02 | 138.52 | 138.87 | 136.53 | 136.77 | 1534002 |
2015-12-03 | 136.74 | 137.62 | 131.78 | 132.57 | 2367641 |
2015-12-04 | 133.58 | 137.15 | 133.38 | 137.07 | 1877859 |
2015-12-07 | 136.85 | 136.97 | 134.94 | 135.53 | 1340951 |
2015-12-08 | 134.95 | 136.98 | 134.56 | 136.05 | 1548656 |
2015-12-09 | 135.42 | 136.99 | 134.01 | 134.39 | 1524951 |
2015-12-10 | 134.42 | 136.10 | 133.98 | 135.13 | 1056728 |
2015-12-11 | 133.23 | 135.05 | 133.06 | 134.20 | 1542364 |
2015-12-14 | 133.85 | 135.57 | 133.41 | 135.41 | 1452483 |
2015-12-15 | 136.31 | 138.16 | 136.31 | 137.49 | 1726814 |
2015-12-16 | 138.68 | 140.74 | 138.29 | 140.45 | 1698962 |
2015-12-17 | 140.28 | 140.52 | 138.10 | 138.16 | 1863387 |
2015-12-18 | 137.26 | 137.44 | 134.51 | 134.51 | 2716593 |
2015-12-21 | 135.76 | 137.64 | 135.58 | 137.55 | 1325891 |
2015-12-22 | 138.10 | 139.70 | 137.20 | 139.53 | 1250749 |
2015-12-23 | 140.00 | 141.45 | 139.64 | 141.02 | 1534829 |
2015-12-24 | 140.94 | 141.75 | 140.75 | 141.32 | 370701 |
2015-12-28 | 140.97 | 141.21 | 140.53 | 140.70 | 835653 |
2015-12-29 | 141.58 | 143.50 | 141.39 | 143.03 | 1416242 |
2015-12-30 | 143.04 | 143.65 | 142.51 | 142.86 | 1057542 |
2015-12-31 | 141.97 | 143.21 | 141.84 | 141.85 | 1144968 |
2016-01-04 | 139.45 | 140.15 | 137.32 | 138.75 | 3287526 |
2016-01-05 | 139.00 | 140.94 | 138.37 | 138.51 | 3184443 |
2016-01-06 | 136.55 | 138.45 | 136.55 | 137.45 | 2300840 |
2016-01-07 | 135.00 | 135.26 | 133.14 | 134.31 | 2470850 |
2016-01-08 | 135.60 | 137.01 | 133.82 | 134.16 | 2148124 |
2016-01-11 | 134.34 | 137.29 | 133.39 | 134.88 | 2407392 |
2016-01-12 | 136.29 | 137.90 | 135.54 | 136.97 | 3088125 |
2016-01-13 | 137.42 | 138.01 | 133.00 | 133.77 | 2521224 |
2016-01-14 | 133.64 | 137.36 | 133.44 | 135.79 | 2871189 |
2016-01-15 | 134.59 | 135.20 | 130.65 | 132.76 | 3332633 |
2016-01-19 | 134.57 | 135.65 | 132.90 | 134.91 | 3007161 |
2016-01-20 | 132.66 | 134.66 | 129.54 | 133.05 | 2917516 |
2016-01-21 | 133.47 | 133.61 | 130.74 | 131.68 | 2193874 |
2016-01-22 | 133.59 | 135.40 | 132.92 | 135.31 | 1930040 |
2016-01-25 | 134.73 | 136.25 | 134.28 | 134.73 | 1320450 |
2016-01-26 | 134.59 | 135.06 | 132.07 | 134.10 | 1721902 |
2016-01-27 | 134.05 | 137.21 | 133.34 | 135.83 | 3308858 |
2016-01-28 | 130.86 | 133.00 | 127.18 | 128.17 | 4610503 |
2016-01-29 | 129.07 | 132.06 | 128.60 | 132.06 | 3189511 |
2016-02-01 | 131.26 | 132.10 | 129.64 | 130.69 | 1772135 |
2016-02-02 | 129.31 | 129.86 | 126.53 | 126.89 | 1838133 |
2016-02-03 | 127.94 | 127.94 | 123.19 | 126.05 | 2984896 |
2016-02-04 | 126.36 | 128.61 | 125.95 | 127.80 | 2319021 |
2016-02-05 | 127.00 | 127.25 | 121.30 | 123.18 | 4172149 |
2016-02-08 | 121.75 | 122.82 | 119.75 | 121.94 | 2958363 |
2016-02-09 | 121.03 | 125.47 | 120.73 | 124.45 | 2855139 |
2016-02-10 | 126.07 | 129.00 | 125.22 | 125.46 | 1584501 |
2016-02-11 | 122.86 | 124.29 | 122.25 | 123.30 | 1441929 |
2016-02-12 | 124.52 | 126.55 | 123.96 | 126.48 | 1574417 |
2016-02-16 | 127.72 | 128.42 | 126.42 | 127.42 | 2466423 |
2016-02-17 | 128.17 | 131.61 | 127.56 | 130.70 | 1832443 |
2016-02-18 | 130.26 | 131.37 | 129.29 | 129.69 | 1292932 |
2016-02-19 | 129.52 | 130.76 | 128.31 | 130.16 | 1303282 |
2016-02-22 | 131.00 | 131.99 | 130.32 | 131.44 | 937100 |
2016-02-23 | 131.03 | 131.62 | 128.84 | 129.74 | 1244233 |
2016-02-24 | 128.38 | 130.07 | 127.65 | 129.77 | 924605 |
2016-02-25 | 130.00 | 130.99 | 129.08 | 130.57 | 1077716 |
2016-02-26 | 130.94 | 131.60 | 130.27 | 130.71 | 897215 |
2016-02-29 | 130.24 | 131.04 | 129.13 | 129.19 | 2237196 |
2016-03-01 | 129.19 | 129.19 | 129.19 | 135.28 | 2598226 |
2016-03-02 | 134.84 | 138.58 | 134.72 | 138.12 | 3278212 |
2016-03-03 | 138.12 | 138.12 | 138.12 | 138.67 | 2122105 |
2016-03-04 | 138.67 | 138.67 | 138.67 | 140.30 | 2355674 |
2016-03-07 | 138.72 | 141.62 | 137.29 | 141.55 | 3182911 |
2016-03-08 | 140.24 | 141.03 | 138.78 | 139.08 | 2202504 |
2016-03-09 | 139.08 | 139.08 | 139.08 | 138.15 | 2588844 |
2016-03-10 | 138.15 | 138.15 | 138.15 | 137.96 | 2398657 |
2016-03-11 | 138.88 | 140.86 | 138.80 | 140.22 | 2036114 |
2016-03-14 | 139.61 | 140.57 | 138.86 | 139.77 | 1124341 |
2016-03-15 | 139.77 | 139.77 | 139.77 | 138.26 | 1504822 |
2016-03-16 | 138.29 | 139.43 | 137.46 | 139.08 | 1261614 |
2016-03-17 | 138.81 | 139.33 | 136.58 | 138.25 | 2386229 |
2016-03-18 | 138.85 | 140.77 | 137.76 | 140.00 | 3271798 |
2016-03-21 | 139.50 | 140.18 | 138.88 | 139.63 | 1280907 |
2016-03-22 | 139.15 | 139.98 | 138.38 | 138.85 | 1617083 |
2016-03-23 | 139.00 | 139.75 | 138.42 | 138.82 | 1076582 |
2016-03-24 | 138.15 | 139.22 | 137.40 | 139.02 | 992996 |
2016-03-28 | 139.59 | 139.88 | 138.12 | 138.53 | 827738 |
2016-03-29 | 138.39 | 140.28 | 137.70 | 140.15 | 1208198 |
2016-03-30 | 141.04 | 142.04 | 140.35 | 140.79 | 894260 |
2016-03-31 | 140.75 | 142.21 | 140.14 | 141.59 | 1165342 |
2016-04-01 | 140.21 | 142.99 | 140.19 | 142.67 | 1045536 |
2016-04-04 | 142.18 | 144.93 | 142.16 | 144.05 | 1851979 |
2016-04-05 | 144.05 | 144.05 | 144.05 | 141.38 | 1410371 |
2016-04-06 | 141.43 | 145.31 | 141.22 | 145.11 | 1714281 |
2016-04-07 | 144.45 | 144.53 | 141.43 | 142.05 | 1322671 |
2016-04-08 | 142.87 | 143.32 | 141.47 | 142.21 | 961972 |
2016-04-11 | 142.51 | 143.26 | 141.45 | 141.66 | 922626 |
2016-04-12 | 142.27 | 142.82 | 141.53 | 142.43 | 1139511 |
2016-04-13 | 143.04 | 145.10 | 142.99 | 145.05 | 1039578 |
2016-04-14 | 145.34 | 145.77 | 144.50 | 144.62 | 706141 |
2016-04-15 | 144.62 | 145.47 | 144.07 | 145.34 | 834720 |
2016-04-18 | 145.42 | 146.60 | 144.76 | 146.47 | 907628 |
2016-04-19 | 145.87 | 146.77 | 145.15 | 145.59 | 1312082 |
2016-04-20 | 145.82 | 146.86 | 145.00 | 146.44 | 1323106 |
2016-04-21 | 146.12 | 147.77 | 145.77 | 147.35 | 1329224 |
2016-04-22 | 147.47 | 147.94 | 145.64 | 146.85 | 1014583 |
2016-04-25 | 146.74 | 147.24 | 146.30 | 146.56 | 1396711 |
2016-04-26 | 146.13 | 146.38 | 144.54 | 145.61 | 1794158 |
2016-04-27 | 145.61 | 147.75 | 145.16 | 147.14 | 1497750 |
2016-04-28 | 147.21 | 147.90 | 143.28 | 145.32 | 3063539 |
2016-04-29 | 143.90 | 144.58 | 141.13 | 144.25 | 2205747 |
2016-05-02 | 145.01 | 146.77 | 144.98 | 146.50 | 1537092 |
2016-05-03 | 146.16 | 146.23 | 143.73 | 144.87 | 981695 |
2016-05-04 | 143.23 | 145.03 | 142.98 | 144.55 | 982477 |
2016-05-05 | 144.18 | 145.78 | 143.79 | 145.14 | 1224014 |
2016-05-06 | 145.00 | 147.53 | 144.86 | 146.97 | 1257404 |
2016-05-09 | 147.29 | 148.50 | 146.78 | 147.46 | 1191248 |
2016-05-10 | 148.36 | 148.89 | 147.08 | 148.83 | 1471477 |
2016-05-11 | 149.00 | 149.95 | 147.95 | 147.97 | 972180 |
2016-05-12 | 148.29 | 149.26 | 147.58 | 148.92 | 1203302 |
2016-05-13 | 148.37 | 149.35 | 147.40 | 147.89 | 1531051 |
2016-05-16 | 147.90 | 150.43 | 147.70 | 150.24 | 1473044 |
2016-05-17 | 150.19 | 150.95 | 148.06 | 148.82 | 1815846 |
2016-05-18 | 148.43 | 151.22 | 148.01 | 150.11 | 1715051 |
2016-05-19 | 149.51 | 149.56 | 146.93 | 148.42 | 1427989 |
2016-05-20 | 149.35 | 150.31 | 148.35 | 148.85 | 1420931 |
2016-05-23 | 148.85 | 149.44 | 147.87 | 148.84 | 994136 |
2016-05-24 | 149.24 | 151.06 | 148.79 | 150.68 | 1097579 |
2016-05-25 | 150.84 | 151.68 | 150.60 | 151.16 | 1311933 |
2016-05-26 | 150.93 | 151.85 | 150.51 | 151.20 | 914291 |
2016-05-27 | 151.52 | 152.17 | 150.35 | 152.13 | 1847627 |
2016-05-31 | 152.00 | 152.12 | 150.52 | 151.77 | 2177305 |
2016-06-01 | 151.29 | 153.45 | 150.63 | 153.06 | 1730031 |
2016-06-02 | 152.58 | 153.70 | 152.31 | 153.55 | 809551 |
2016-06-03 | 152.71 | 153.28 | 151.29 | 152.87 | 831669 |
2016-06-06 | 152.80 | 153.90 | 152.03 | 153.19 | 1015509 |
2016-06-07 | 153.20 | 153.61 | 152.53 | 152.69 | 1415582 |
2016-06-08 | 152.96 | 154.30 | 151.99 | 154.14 | 1395028 |
2016-06-09 | 153.60 | 154.81 | 153.01 | 154.15 | 1002555 |
2016-06-10 | 153.04 | 153.28 | 151.42 | 151.65 | 1303111 |
2016-06-13 | 151.50 | 152.34 | 150.44 | 150.52 | 956772 |
2016-06-14 | 149.74 | 149.82 | 147.12 | 147.98 | 1755908 |
2016-06-15 | 148.39 | 148.66 | 147.26 | 147.41 | 1131786 |
2016-06-16 | 146.64 | 147.40 | 145.23 | 147.23 | 1335130 |
2016-06-17 | 147.11 | 147.38 | 145.83 | 146.24 | 1418483 |
2016-06-20 | 147.72 | 149.20 | 147.55 | 148.37 | 1264358 |
2016-06-21 | 148.95 | 150.09 | 148.39 | 148.91 | 1257884 |
2016-06-22 | 149.10 | 151.50 | 149.05 | 149.85 | 936044 |
2016-06-23 | 151.50 | 152.19 | 150.80 | 152.14 | 1136935 |
2016-06-24 | 146.63 | 148.84 | 144.62 | 145.35 | 3149357 |
2016-06-27 | 143.84 | 144.65 | 140.21 | 140.93 | 2950340 |
2016-06-28 | 142.37 | 143.27 | 141.50 | 143.15 | 2075077 |
2016-06-29 | 144.47 | 145.65 | 143.09 | 145.16 | 1998775 |
2016-06-30 | 145.59 | 147.78 | 145.13 | 147.76 | 2419779 |
2016-07-01 | 147.94 | 149.85 | 147.47 | 149.23 | 1433142 |
2016-07-05 | 148.20 | 148.74 | 146.64 | 147.25 | 1878161 |
2016-07-06 | 146.40 | 149.38 | 145.75 | 149.11 | 1869359 |
2016-07-07 | 148.84 | 149.73 | 148.45 | 149.06 | 1331887 |
2016-07-08 | 150.47 | 153.42 | 150.36 | 152.69 | 1153713 |
2016-07-11 | 153.07 | 153.65 | 152.01 | 152.34 | 959100 |
2016-07-12 | 153.23 | 154.77 | 152.45 | 154.38 | 1188007 |
2016-07-13 | 155.01 | 155.17 | 154.09 | 154.80 | 844224 |
2016-07-14 | 156.60 | 158.07 | 155.70 | 157.73 | 2033491 |
2016-07-15 | 158.37 | 158.37 | 156.75 | 157.04 | 1628209 |
2016-07-18 | 156.65 | 157.33 | 156.06 | 157.05 | 1098933 |
2016-07-19 | 156.27 | 156.94 | 155.56 | 156.64 | 679217 |
2016-07-20 | 156.79 | 158.10 | 156.54 | 157.69 | 686911 |
2016-07-21 | 157.53 | 157.79 | 155.72 | 156.20 | 1151429 |
2016-07-22 | 156.82 | 157.37 | 156.02 | 156.89 | 901937 |
2016-07-25 | 157.00 | 157.56 | 156.29 | 156.98 | 1119420 |
2016-07-26 | 157.00 | 159.13 | 156.30 | 158.89 | 1508243 |
2016-07-27 | 159.39 | 159.50 | 157.48 | 158.90 | 1536802 |
2016-07-28 | 157.16 | 159.26 | 156.56 | 158.82 | 1654701 |
2016-07-29 | 158.94 | 159.99 | 158.38 | 158.84 | 1438603 |
2016-08-01 | 158.75 | 160.68 | 158.57 | 159.56 | 1794031 |
2016-08-02 | 159.53 | 159.79 | 155.89 | 156.44 | 1711330 |
2016-08-03 | 156.83 | 156.83 | 155.67 | 156.00 | 1039666 |
2016-08-04 | 156.62 | 157.69 | 156.25 | 156.42 | 893257 |
2016-08-05 | 157.32 | 157.81 | 156.82 | 157.51 | 935576 |
2016-08-08 | 157.44 | 157.81 | 156.16 | 156.52 | 833805 |
2016-08-09 | 156.54 | 157.25 | 156.25 | 156.68 | 584918 |
2016-08-10 | 156.79 | 157.37 | 155.60 | 156.01 | 687297 |
2016-08-11 | 156.24 | 157.55 | 155.84 | 157.46 | 781149 |
2016-08-12 | 156.77 | 156.84 | 155.05 | 155.49 | 864697 |
2016-08-15 | 155.69 | 156.46 | 155.29 | 155.97 | 959130 |
2016-08-16 | 155.62 | 155.96 | 154.97 | 154.97 | 861349 |
2016-08-17 | 155.46 | 155.54 | 153.67 | 154.67 | 916390 |
2016-08-18 | 154.22 | 154.47 | 152.74 | 153.35 | 2155827 |
2016-08-19 | 152.88 | 153.81 | 152.50 | 153.58 | 1498018 |
2016-08-22 | 153.68 | 154.27 | 153.28 | 153.99 | 705942 |
2016-08-23 | 154.56 | 156.19 | 154.17 | 154.55 | 1064654 |
2016-08-24 | 154.36 | 154.50 | 150.78 | 151.26 | 1513662 |
2016-08-25 | 151.29 | 152.39 | 150.75 | 151.35 | 1358058 |
2016-08-26 | 151.92 | 153.05 | 151.45 | 152.36 | 1158268 |
2016-08-29 | 152.28 | 154.11 | 152.17 | 153.51 | 986656 |
2016-08-30 | 153.80 | 154.04 | 152.06 | 153.16 | 966456 |
2016-08-31 | 153.17 | 153.40 | 151.56 | 152.19 | 1053750 |
2016-09-01 | 152.65 | 152.83 | 150.40 | 150.95 | 1305968 |
2016-09-02 | 151.23 | 151.84 | 150.67 | 151.18 | 1104239 |
2016-09-06 | 151.25 | 151.39 | 150.67 | 151.00 | 1497973 |
2016-09-07 | 150.63 | 151.43 | 150.29 | 150.50 | 1527336 |
2016-09-08 | 150.40 | 151.24 | 150.38 | 150.65 | 1399386 |
2016-09-09 | 148.09 | 148.52 | 143.68 | 143.68 | 2995196 |
2016-09-12 | 143.19 | 146.76 | 143.01 | 146.25 | 1932496 |
2016-09-13 | 145.25 | 145.86 | 143.11 | 145.15 | 1933919 |
2016-09-14 | 145.01 | 147.87 | 145.01 | 147.85 | 3221745 |
2016-09-15 | 148.37 | 150.81 | 147.95 | 150.00 | 2119543 |
2016-09-16 | 150.17 | 150.39 | 148.95 | 150.05 | 1985523 |
2016-09-19 | 150.18 | 151.28 | 149.91 | 150.00 | 1058938 |
2016-09-20 | 151.37 | 152.53 | 150.46 | 151.62 | 1488167 |
2016-09-21 | 152.46 | 155.62 | 152.12 | 155.42 | 1791211 |
2016-09-22 | 156.41 | 158.11 | 155.68 | 157.66 | 1599025 |
2016-09-23 | 156.85 | 158.15 | 156.71 | 157.66 | 1626229 |
2016-09-26 | 156.98 | 156.98 | 155.61 | 156.16 | 1650462 |
2016-09-27 | 156.45 | 159.02 | 155.83 | 158.88 | 1874204 |
2016-09-28 | 159.09 | 159.09 | 157.14 | 158.64 | 946741 |
2016-09-29 | 158.63 | 159.27 | 155.34 | 156.06 | 1473877 |
2016-09-30 | 156.70 | 159.53 | 156.70 | 159.06 | 1985937 |
2016-10-03 | 157.95 | 159.22 | 157.58 | 159.12 | 1304487 |
2016-10-04 | 158.98 | 159.44 | 156.47 | 157.57 | 1124669 |
2016-10-05 | 158.41 | 158.80 | 157.68 | 158.28 | 1171451 |
2016-10-06 | 158.51 | 158.51 | 157.21 | 158.44 | 998070 |
2016-10-07 | 159.00 | 159.00 | 157.00 | 158.21 | 1087001 |
2016-10-10 | 159.24 | 160.10 | 158.55 | 159.11 | 927767 |
2016-10-11 | 156.00 | 156.59 | 153.79 | 154.90 | 2697528 |
2016-10-12 | 154.99 | 155.26 | 153.59 | 153.80 | 1088611 |
2016-10-13 | 152.75 | 153.14 | 151.11 | 152.03 | 2191787 |
2016-10-14 | 152.89 | 152.93 | 151.50 | 151.71 | 1477936 |
2016-10-17 | 151.85 | 151.85 | 150.30 | 150.78 | 1613968 |
2016-10-18 | 152.19 | 152.32 | 151.06 | 151.67 | 1727290 |
2016-10-19 | 151.11 | 152.03 | 151.01 | 151.80 | 1859771 |
2016-10-20 | 151.81 | 152.12 | 151.09 | 151.66 | 2005181 |
2016-10-21 | 150.70 | 150.79 | 149.76 | 150.66 | 1589510 |
2016-10-24 | 151.73 | 153.40 | 150.96 | 153.11 | 2098495 |
2016-10-25 | 149.35 | 150.66 | 147.75 | 147.97 | 2431329 |
2016-10-26 | 147.17 | 148.14 | 146.15 | 148.04 | 3958070 |
2016-10-27 | 151.99 | 153.28 | 148.53 | 149.22 | 2999764 |
2016-10-28 | 149.50 | 149.74 | 147.04 | 147.21 | 1805911 |
2016-10-31 | 147.45 | 148.41 | 146.96 | 147.03 | 1345827 |
2016-11-01 | 148.00 | 148.00 | 144.34 | 146.02 | 1900589 |
2016-11-02 | 145.76 | 146.96 | 145.52 | 145.80 | 1791216 |
2016-11-03 | 145.83 | 146.85 | 145.70 | 146.08 | 1821230 |
2016-11-04 | 146.21 | 147.68 | 146.21 | 146.57 | 1365669 |
2016-11-07 | 148.88 | 152.39 | 148.17 | 151.81 | 2027232 |
2016-11-08 | 151.41 | 154.04 | 150.58 | 152.56 | 1620026 |
2016-11-09 | 154.64 | 157.02 | 149.45 | 152.05 | 2441511 |
2016-11-10 | 153.80 | 155.60 | 152.87 | 154.35 | 2247958 |
2016-11-11 | 153.39 | 153.59 | 150.66 | 151.25 | 1766251 |
2016-11-14 | 152.52 | 153.05 | 147.73 | 148.02 | 2517055 |
2016-11-15 | 148.49 | 149.05 | 147.06 | 148.66 | 2114265 |
2016-11-16 | 148.88 | 150.12 | 148.63 | 149.49 | 1591476 |
2016-11-17 | 149.59 | 149.87 | 148.42 | 148.88 | 1552076 |
2016-11-18 | 148.77 | 149.20 | 145.63 | 145.81 | 2631666 |
2016-11-21 | 146.49 | 146.50 | 144.74 | 146.17 | 2975491 |
2016-11-22 | 146.55 | 146.55 | 141.75 | 143.00 | 3277501 |
2016-11-23 | 142.10 | 143.61 | 141.46 | 143.51 | 2594366 |
2016-11-25 | 143.47 | 144.21 | 142.72 | 144.18 | 804442 |
2016-11-28 | 142.94 | 143.38 | 139.53 | 140.32 | 3667345 |
2016-11-29 | 140.70 | 142.00 | 139.74 | 141.27 | 2576593 |
2016-11-30 | 142.03 | 142.42 | 139.94 | 140.11 | 2166587 |
2016-12-01 | 140.47 | 140.66 | 139.07 | 139.63 | 2703372 |
2016-12-02 | 139.60 | 143.16 | 139.32 | 141.91 | 3166111 |
2016-12-05 | 143.05 | 144.85 | 141.14 | 141.38 | 2920772 |
2016-12-06 | 141.57 | 144.42 | 141.28 | 143.59 | 3759159 |
2016-12-07 | 142.88 | 142.92 | 140.06 | 141.85 | 2413509 |
2016-12-08 | 141.78 | 143.78 | 140.99 | 143.07 | 1819360 |
2016-12-09 | 143.81 | 145.65 | 143.75 | 145.41 | 1620683 |
2016-12-12 | 144.27 | 146.05 | 144.27 | 145.03 | 1390756 |
2016-12-13 | 145.56 | 146.48 | 145.21 | 145.90 | 1254313 |
2016-12-14 | 145.57 | 146.03 | 143.23 | 143.80 | 1657261 |
2016-12-15 | 144.00 | 144.33 | 142.87 | 143.50 | 1849424 |
2016-12-16 | 143.48 | 145.31 | 142.25 | 142.54 | 2710463 |
2016-12-19 | 142.34 | 143.41 | 140.72 | 141.25 | 1591367 |
2016-12-20 | 141.58 | 142.59 | 140.71 | 141.80 | 1871326 |
2016-12-21 | 141.74 | 141.80 | 140.42 | 140.77 | 1502616 |
2016-12-22 | 140.95 | 141.09 | 139.88 | 140.52 | 1191103 |
2016-12-23 | 140.85 | 141.99 | 139.88 | 141.84 | 1047741 |
2016-12-27 | 142.17 | 143.19 | 141.87 | 142.41 | 879530 |
2016-12-28 | 142.56 | 142.78 | 141.11 | 141.22 | 1015289 |
2016-12-29 | 141.01 | 142.38 | 141.00 | 141.48 | 771565 |
2016-12-30 | 142.16 | 142.34 | 140.45 | 141.10 | 1063322 |
2017-01-03 | 142.39 | 143.83 | 142.23 | 143.67 | 1966906 |
2017-01-04 | 143.95 | 146.06 | 143.29 | 145.16 | 2167219 |
2017-01-05 | 145.38 | 145.77 | 144.78 | 145.38 | 1683578 |
2017-01-06 | 145.28 | 147.49 | 145.14 | 147.27 | 2016228 |
2017-01-09 | 147.01 | 148.64 | 147.01 | 147.49 | 1967207 |
2017-01-10 | 147.80 | 149.32 | 147.30 | 147.78 | 1806625 |
2017-01-11 | 147.79 | 148.33 | 143.87 | 146.22 | 2764303 |
2017-01-12 | 146.18 | 146.99 | 145.13 | 145.97 | 2239606 |
2017-01-13 | 146.09 | 147.03 | 145.52 | 146.29 | 1839728 |
2017-01-17 | 145.67 | 145.87 | 144.55 | 145.05 | 1651515 |
2017-01-18 | 145.84 | 146.00 | 143.56 | 144.66 | 1377132 |
2017-01-19 | 144.38 | 144.72 | 143.44 | 144.32 | 1435920 |
2017-01-20 | 144.91 | 145.14 | 143.32 | 143.51 | 1750006 |
2017-01-23 | 143.16 | 144.42 | 142.57 | 142.79 | 1508582 |
2017-01-24 | 143.23 | 143.66 | 140.00 | 140.98 | 2988471 |
2017-01-25 | 141.50 | 143.02 | 140.77 | 142.43 | 2224918 |
2017-01-26 | 142.52 | 143.47 | 141.97 | 143.10 | 2934176 |
2017-01-27 | 144.01 | 145.86 | 143.76 | 145.45 | 2107766 |
2017-01-30 | 145.53 | 145.56 | 142.66 | 143.29 | 3158625 |
2017-01-31 | 146.65 | 152.50 | 146.08 | 152.39 | 5340687 |
2017-02-01 | 152.27 | 155.10 | 151.48 | 152.94 | 3601963 |
2017-02-02 | 152.41 | 152.41 | 150.23 | 151.67 | 1751819 |
2017-02-03 | 152.15 | 152.37 | 150.39 | 151.43 | 1817142 |
2017-02-06 | 151.06 | 152.15 | 150.42 | 152.08 | 1624932 |
2017-02-07 | 152.12 | 153.20 | 151.79 | 153.01 | 1479308 |
2017-02-08 | 152.38 | 154.23 | 151.69 | 153.50 | 1467821 |
2017-02-09 | 153.60 | 155.27 | 153.38 | 154.74 | 1505007 |
2017-02-10 | 154.68 | 155.49 | 154.27 | 154.89 | 1482866 |
2017-02-13 | 155.00 | 156.80 | 154.49 | 156.35 | 1636548 |
2017-02-14 | 155.94 | 157.33 | 155.42 | 157.28 | 1429800 |
2017-02-15 | 156.49 | 158.37 | 156.48 | 158.26 | 1423317 |
2017-02-16 | 158.01 | 158.55 | 157.44 | 157.71 | 1252905 |
2017-02-17 | 157.62 | 159.30 | 157.39 | 158.64 | 1207502 |
2017-02-21 | 158.64 | 159.41 | 157.96 | 158.63 | 1242218 |
2017-02-22 | 158.34 | 159.10 | 157.69 | 158.02 | 1282983 |
2017-02-23 | 158.59 | 159.12 | 157.70 | 158.73 | 1124977 |
2017-02-24 | 158.34 | 158.98 | 157.58 | 158.98 | 832828 |
2017-02-27 | 158.36 | 159.29 | 158.02 | 158.48 | 1220207 |
2017-02-28 | 158.20 | 159.25 | 157.52 | 157.68 | 1674213 |
2017-03-01 | 159.47 | 160.89 | 158.91 | 159.82 | 1722556 |
2017-03-02 | 160.00 | 160.00 | 158.98 | 159.20 | 1414396 |
2017-03-03 | 158.72 | 160.42 | 158.66 | 160.16 | 1204035 |
2017-03-06 | 158.71 | 159.29 | 157.55 | 157.71 | 1413379 |
2017-03-07 | 156.99 | 157.94 | 156.59 | 157.26 | 1166721 |
2017-03-08 | 157.39 | 157.96 | 156.64 | 157.50 | 1105385 |
2017-03-09 | 157.72 | 158.24 | 157.08 | 157.78 | 1102589 |
2017-03-10 | 158.18 | 159.47 | 158.15 | 159.33 | 1206266 |
2017-03-13 | 159.31 | 159.31 | 157.66 | 159.04 | 1324287 |
2017-03-14 | 158.49 | 158.70 | 157.96 | 158.34 | 1036534 |
2017-03-15 | 158.59 | 161.66 | 158.36 | 161.05 | 2548153 |
2017-03-16 | 158.03 | 159.50 | 156.85 | 158.02 | 3208734 |
2017-03-17 | 158.54 | 159.09 | 156.38 | 157.89 | 2654091 |
2017-03-20 | 158.14 | 158.40 | 156.36 | 156.74 | 1280593 |
2017-03-21 | 157.47 | 157.70 | 154.36 | 155.54 | 1593396 |
2017-03-22 | 155.79 | 156.50 | 154.33 | 155.33 | 1309578 |
2017-03-23 | 155.30 | 155.95 | 154.02 | 154.65 | 1643432 |
2017-03-24 | 154.43 | 155.67 | 153.69 | 154.04 | 1938975 |
2017-03-27 | 153.44 | 155.35 | 152.61 | 154.59 | 1418568 |
2017-03-28 | 154.64 | 155.38 | 153.54 | 154.64 | 1113892 |
2017-03-29 | 154.35 | 154.59 | 152.94 | 153.98 | 1075037 |
2017-03-30 | 154.10 | 154.71 | 153.45 | 153.91 | 1054176 |
2017-03-31 | 153.39 | 154.15 | 153.22 | 153.60 | 1219626 |
2017-04-03 | 153.60 | 155.21 | 153.50 | 154.58 | 2084836 |
2017-04-04 | 154.47 | 154.96 | 152.51 | 152.72 | 2701327 |
2017-04-05 | 153.27 | 154.09 | 152.63 | 152.76 | 2012985 |
2017-04-06 | 152.78 | 153.52 | 152.20 | 152.95 | 2430973 |
2017-04-07 | 153.07 | 153.71 | 152.57 | 153.11 | 1323729 |
2017-04-10 | 153.22 | 154.76 | 153.22 | 153.45 | 1019550 |
2017-04-11 | 152.89 | 153.69 | 151.91 | 152.87 | 985987 |
2017-04-12 | 152.86 | 152.95 | 151.74 | 152.46 | 1253664 |
2017-04-13 | 151.94 | 152.96 | 151.77 | 152.18 | 934603 |
2017-04-17 | 152.77 | 153.92 | 152.33 | 153.70 | 1274616 |
2017-04-18 | 153.04 | 153.88 | 152.30 | 153.27 | 886616 |
2017-04-19 | 153.97 | 154.66 | 152.92 | 154.46 | 1291133 |
2017-04-20 | 154.77 | 155.86 | 153.82 | 155.36 | 1592737 |
2017-04-21 | 155.27 | 155.83 | 154.59 | 155.04 | 1992271 |
2017-04-24 | 156.53 | 157.64 | 156.03 | 157.34 | 1198329 |
2017-04-25 | 158.43 | 159.43 | 158.12 | 158.81 | 2171285 |
2017-04-26 | 162.13 | 168.12 | 160.99 | 168.01 | 4182918 |
2017-04-27 | 168.68 | 168.76 | 166.00 | 166.70 | 2287878 |
2017-04-28 | 166.53 | 166.60 | 164.77 | 165.33 | 1507040 |
2017-05-01 | 166.37 | 167.54 | 166.02 | 166.62 | 1431186 |
2017-05-02 | 166.60 | 167.50 | 165.75 | 167.25 | 1562420 |
2017-05-03 | 167.25 | 168.61 | 166.91 | 168.32 | 1785191 |
2017-05-04 | 168.36 | 170.24 | 168.11 | 170.12 | 1247439 |
2017-05-05 | 170.08 | 171.15 | 169.64 | 171.06 | 1681257 |
2017-05-08 | 171.43 | 171.67 | 169.79 | 170.39 | 3636198 |
2017-05-09 | 171.67 | 173.21 | 171.00 | 172.12 | 1806536 |
2017-05-10 | 170.94 | 172.67 | 170.20 | 170.97 | 1860097 |
2017-05-11 | 169.88 | 171.07 | 169.46 | 171.01 | 1126898 |
2017-05-12 | 170.70 | 172.06 | 170.41 | 171.52 | 1107444 |
2017-05-15 | 171.50 | 173.53 | 171.38 | 172.26 | 2280780 |
2017-05-16 | 172.34 | 172.76 | 171.78 | 172.27 | 1482308 |
2017-05-17 | 171.20 | 173.00 | 170.84 | 170.97 | 1367983 |
2017-05-18 | 171.03 | 173.26 | 170.87 | 171.74 | 1553223 |
2017-05-19 | 172.12 | 172.70 | 171.23 | 171.53 | 1130920 |
2017-05-22 | 171.35 | 172.38 | 170.80 | 172.10 | 1044510 |
2017-05-23 | 173.39 | 173.64 | 171.75 | 171.83 | 1078676 |
2017-05-24 | 171.81 | 172.44 | 171.28 | 172.33 | 827903 |
2017-05-25 | 172.47 | 173.07 | 171.96 | 172.90 | 764475 |
2017-05-26 | 173.31 | 173.56 | 172.88 | 173.42 | 683280 |
2017-05-30 | 173.17 | 173.58 | 172.42 | 173.25 | 1114235 |
2017-05-31 | 173.78 | 174.38 | 172.78 | 172.79 | 1836450 |
2017-06-01 | 172.79 | 174.82 | 172.33 | 174.82 | 1014538 |
2017-06-02 | 175.00 | 176.39 | 174.17 | 176.39 | 1075195 |
2017-06-05 | 176.26 | 176.85 | 175.31 | 176.44 | 874253 |
2017-06-06 | 176.00 | 176.58 | 175.74 | 176.07 | 1443047 |
2017-06-07 | 176.09 | 176.51 | 175.52 | 176.34 | 897834 |
2017-06-08 | 176.06 | 176.36 | 173.85 | 174.81 | 2016352 |
2017-06-09 | 175.30 | 175.97 | 174.07 | 174.93 | 1238363 |
2017-06-12 | 174.99 | 175.19 | 172.04 | 173.23 | 1695224 |
2017-06-13 | 173.52 | 175.10 | 173.33 | 174.93 | 912184 |
2017-06-14 | 175.34 | 175.34 | 173.78 | 174.57 | 1337309 |
2017-06-15 | 173.82 | 174.24 | 172.58 | 174.13 | 1150402 |
2017-06-16 | 174.56 | 175.31 | 174.00 | 174.86 | 1944695 |
2017-06-19 | 175.62 | 176.71 | 175.09 | 176.25 | 1154833 |
2017-06-20 | 176.04 | 176.92 | 175.26 | 175.67 | 1299607 |
2017-06-21 | 176.49 | 176.88 | 175.08 | 175.60 | 1348035 |
2017-06-22 | 176.03 | 176.37 | 174.30 | 175.47 | 964527 |
2017-06-23 | 175.75 | 175.75 | 173.20 | 174.44 | 1633704 |
2017-06-26 | 174.99 | 175.00 | 172.94 | 173.23 | 1297056 |
2017-06-27 | 172.97 | 174.30 | 172.13 | 173.70 | 1207950 |
2017-06-28 | 174.62 | 176.27 | 173.77 | 175.77 | 1009910 |
2017-06-29 | 175.60 | 176.10 | 173.20 | 173.89 | 1252062 |
2017-06-30 | 174.42 | 175.21 | 173.98 | 174.47 | 819727 |
2017-07-03 | 175.33 | 176.20 | 174.41 | 174.41 | 612254 |
2017-07-05 | 174.60 | 176.44 | 174.23 | 175.74 | 1186823 |
2017-07-06 | 174.78 | 175.79 | 174.29 | 175.04 | 2290556 |
2017-07-07 | 175.80 | 177.99 | 175.40 | 177.49 | 1345748 |
2017-07-10 | 177.80 | 178.29 | 176.74 | 177.67 | 1492518 |
2017-07-11 | 177.65 | 179.14 | 176.89 | 178.64 | 2127065 |
2017-07-12 | 179.21 | 180.72 | 179.06 | 180.20 | 1101632 |
2017-07-13 | 180.57 | 180.70 | 179.31 | 180.03 | 927411 |
2017-07-14 | 179.86 | 181.27 | 179.37 | 180.95 | 871939 |
2017-07-17 | 181.08 | 182.40 | 180.24 | 180.79 | 1297250 |
2017-07-18 | 180.60 | 180.96 | 178.85 | 179.35 | 1433309 |
2017-07-19 | 180.06 | 180.64 | 179.25 | 180.15 | 932294 |
2017-07-20 | 181.11 | 182.77 | 181.11 | 181.55 | 1109796 |
2017-07-21 | 181.29 | 182.86 | 181.06 | 182.18 | 786786 |
2017-07-24 | 182.14 | 182.87 | 181.61 | 182.16 | 805743 |
2017-07-25 | 181.77 | 182.28 | 179.50 | 180.13 | 1440728 |
2017-07-26 | 175.17 | 176.74 | 170.18 | 175.06 | 3944043 |
2017-07-27 | 175.85 | 177.00 | 174.33 | 175.27 | 2479063 |
2017-07-28 | 175.30 | 176.50 | 173.53 | 175.97 | 1326913 |
2017-07-31 | 176.61 | 177.05 | 175.30 | 175.53 | 1276212 |
2017-08-01 | 176.16 | 176.50 | 175.12 | 175.47 | 1382377 |
2017-08-02 | 175.87 | 176.59 | 175.51 | 176.44 | 1370096 |
2017-08-03 | 176.00 | 176.22 | 174.88 | 175.74 | 933121 |
2017-08-04 | 175.93 | 176.91 | 175.16 | 176.33 | 752054 |
2017-08-07 | 176.35 | 177.43 | 175.68 | 177.35 | 792038 |
2017-08-08 | 176.51 | 176.85 | 173.93 | 173.99 | 1648660 |
2017-08-09 | 170.26 | 174.01 | 170.26 | 173.26 | 4284555 |
2017-08-10 | 171.93 | 173.39 | 171.31 | 171.74 | 2266656 |
2017-08-11 | 171.64 | 174.10 | 170.07 | 173.23 | 2202642 |
2017-08-14 | 174.95 | 175.25 | 173.72 | 174.03 | 1182391 |
2017-08-15 | 174.75 | 175.26 | 173.36 | 173.56 | 992549 |
2017-08-16 | 173.95 | 176.00 | 173.84 | 175.44 | 1268524 |
2017-08-17 | 175.20 | 175.72 | 172.87 | 172.89 | 1159842 |
2017-08-18 | 172.56 | 174.36 | 172.15 | 172.57 | 1182702 |
2017-08-21 | 172.79 | 174.14 | 172.51 | 174.01 | 1184874 |
2017-08-22 | 174.55 | 176.86 | 174.16 | 176.79 | 1271562 |
2017-08-23 | 176.31 | 177.28 | 175.16 | 175.81 | 2168746 |
2017-08-24 | 175.82 | 176.64 | 175.54 | 175.96 | 1176969 |
2017-08-25 | 176.54 | 178.60 | 176.46 | 177.22 | 1537681 |
2017-08-28 | 177.80 | 178.74 | 177.23 | 178.43 | 1462175 |
2017-08-29 | 177.69 | 180.68 | 177.29 | 180.52 | 1549544 |
2017-08-30 | 180.97 | 183.32 | 180.43 | 182.95 | 1445303 |
2017-08-31 | 183.49 | 187.54 | 182.96 | 187.14 | 2035478 |
2017-09-01 | 188.22 | 188.76 | 185.42 | 186.00 | 1404832 |
2017-09-05 | 185.87 | 186.50 | 184.88 | 186.02 | 1190385 |
2017-09-06 | 187.39 | 189.49 | 187.03 | 189.41 | 1516643 |
2017-09-07 | 190.00 | 190.95 | 188.85 | 190.59 | 1619097 |
2017-09-08 | 190.59 | 192.28 | 189.78 | 191.63 | 1546420 |
2017-09-11 | 192.22 | 193.67 | 192.07 | 193.57 | 1521017 |
2017-09-12 | 194.02 | 194.30 | 192.60 | 194.04 | 1001278 |
2017-09-13 | 193.65 | 193.88 | 191.10 | 191.32 | 1302072 |
2017-09-14 | 191.82 | 192.00 | 189.64 | 191.69 | 1287289 |
2017-09-15 | 190.76 | 192.83 | 190.58 | 190.63 | 3274947 |
2017-09-18 | 191.15 | 191.98 | 190.78 | 191.86 | 1750764 |
2017-09-19 | 192.04 | 192.28 | 189.30 | 189.62 | 1215530 |
2017-09-20 | 189.53 | 190.17 | 187.42 | 188.60 | 1194406 |
2017-09-21 | 187.90 | 189.27 | 187.70 | 187.91 | 921626 |
2017-09-22 | 188.13 | 189.11 | 187.31 | 188.30 | 912198 |
2017-09-25 | 188.72 | 189.11 | 185.98 | 187.32 | 1916083 |
2017-09-26 | 189.31 | 189.85 | 187.57 | 187.67 | 1384634 |
2017-09-27 | 188.25 | 189.11 | 187.25 | 188.47 | 1410216 |
2017-09-28 | 187.79 | 188.44 | 186.05 | 186.45 | 1002198 |
2017-09-29 | 186.71 | 189.57 | 186.35 | 189.20 | 1703247 |
2017-10-02 | 189.81 | 191.54 | 189.23 | 191.54 | 1414274 |
2017-10-03 | 191.54 | 192.30 | 189.54 | 190.33 | 1023472 |
2017-10-04 | 190.71 | 193.51 | 190.71 | 193.51 | 1114355 |
2017-10-05 | 193.36 | 193.47 | 191.94 | 193.43 | 1021805 |
2017-10-06 | 193.38 | 194.12 | 191.94 | 193.21 | 974896 |
2017-10-09 | 193.40 | 193.98 | 192.37 | 193.26 | 9505679 |
2017-10-10 | 193.67 | 193.85 | 191.51 | 192.64 | 894898 |
2017-10-11 | 192.60 | 193.52 | 192.36 | 193.46 | 762879 |
2017-10-12 | 193.50 | 193.67 | 192.90 | 193.39 | 876528 |
2017-10-13 | 193.68 | 194.12 | 191.91 | 192.42 | 852219 |
2017-10-16 | 192.79 | 193.39 | 190.76 | 191.28 | 1244762 |
2017-10-17 | 190.51 | 190.81 | 186.64 | 188.77 | 1893934 |
2017-10-18 | 189.00 | 189.55 | 187.70 | 189.22 | 1372468 |
2017-10-19 | 189.64 | 192.45 | 189.27 | 192.44 | 1691707 |
2017-10-20 | 193.17 | 194.43 | 192.84 | 193.86 | 1258515 |
2017-10-23 | 194.68 | 195.92 | 194.05 | 194.37 | 1313370 |
2017-10-24 | 194.58 | 195.35 | 193.19 | 194.38 | 2176902 |
2017-10-25 | 198.38 | 200.99 | 196.99 | 199.67 | 2120025 |
2017-10-26 | 199.72 | 201.20 | 197.67 | 200.37 | 2942476 |
2017-10-27 | 200.00 | 201.06 | 191.24 | 192.42 | 3777128 |
2017-10-30 | 191.71 | 192.87 | 190.31 | 192.02 | 1741826 |
2017-10-31 | 192.06 | 195.50 | 191.80 | 193.83 | 1542960 |
2017-11-01 | 195.14 | 195.31 | 193.22 | 194.19 | 1056621 |
2017-11-02 | 193.98 | 194.23 | 191.01 | 191.28 | 1797706 |
2017-11-03 | 191.63 | 194.51 | 191.35 | 193.71 | 816258 |
2017-11-06 | 194.02 | 194.54 | 192.89 | 193.53 | 1065987 |
2017-11-07 | 193.50 | 194.07 | 192.73 | 193.21 | 796580 |
2017-11-08 | 192.71 | 194.18 | 192.71 | 193.86 | 982028 |
2017-11-09 | 193.42 | 193.96 | 190.20 | 191.89 | 1052357 |
2017-11-10 | 191.67 | 191.91 | 184.50 | 186.18 | 3009203 |
2017-11-13 | 185.53 | 188.81 | 185.25 | 188.21 | 1786930 |
2017-11-14 | 187.81 | 190.23 | 187.37 | 189.08 | 1421412 |
2017-11-15 | 189.12 | 189.88 | 187.91 | 188.51 | 1090769 |
2017-11-16 | 189.05 | 190.99 | 189.02 | 190.61 | 982827 |
2017-11-17 | 189.55 | 191.58 | 189.55 | 190.17 | 1151902 |
2017-11-20 | 189.96 | 191.90 | 189.84 | 191.00 | 1373760 |
2017-11-21 | 191.35 | 193.04 | 190.28 | 192.93 | 1757052 |
2017-11-22 | 193.00 | 193.24 | 192.17 | 192.75 | 1005565 |
2017-11-24 | 193.00 | 193.76 | 192.30 | 193.51 | 374481 |
2017-11-27 | 193.02 | 193.94 | 192.36 | 193.92 | 1731604 |
2017-11-28 | 194.94 | 196.36 | 194.43 | 196.30 | 1650456 |
2017-11-29 | 196.36 | 197.18 | 191.76 | 192.62 | 2182979 |
2017-11-30 | 193.69 | 194.79 | 191.85 | 192.76 | 2497459 |
2017-12-01 | 192.78 | 193.49 | 189.19 | 192.20 | 1335426 |
2017-12-04 | 191.00 | 191.26 | 181.54 | 182.03 | 3926780 |
2017-12-05 | 182.59 | 184.38 | 181.51 | 182.45 | 2229229 |
2017-12-06 | 182.64 | 184.03 | 181.59 | 183.87 | 2262940 |
2017-12-07 | 183.89 | 185.76 | 183.65 | 185.63 | 1550058 |
2017-12-08 | 186.22 | 188.90 | 185.86 | 187.96 | 2437732 |
2017-12-11 | 188.57 | 189.62 | 187.18 | 189.49 | 1423744 |
2017-12-12 | 189.41 | 189.90 | 187.62 | 189.49 | 1301409 |
2017-12-13 | 189.86 | 191.97 | 189.54 | 191.32 | 1447335 |
2017-12-14 | 191.29 | 193.08 | 188.20 | 188.32 | 2158719 |
2017-12-15 | 189.48 | 192.68 | 189.41 | 192.27 | 3851238 |
2017-12-18 | 193.31 | 194.52 | 192.88 | 193.57 | 1305526 |
2017-12-19 | 194.25 | 195.35 | 192.70 | 193.89 | 1552736 |
2017-12-20 | 194.78 | 194.78 | 190.94 | 192.29 | 1491998 |
2017-12-21 | 192.85 | 193.56 | 190.96 | 191.13 | 1185833 |
2017-12-22 | 190.91 | 191.12 | 189.09 | 190.42 | 1093624 |
2017-12-26 | 190.72 | 191.15 | 189.93 | 190.34 | 467564 |
2017-12-27 | 190.69 | 191.23 | 190.18 | 191.17 | 671552 |
2017-12-28 | 190.94 | 191.98 | 190.26 | 191.17 | 675631 |
2017-12-29 | 191.94 | 191.95 | 189.88 | 189.88 | 856644 |
2018-01-02 | 190.80 | 193.49 | 190.38 | 192.98 | 1140881 |
2018-01-03 | 192.21 | 196.67 | 191.18 | 196.52 | 1458271 |
2018-01-04 | 197.15 | 199.60 | 196.67 | 198.98 | 1566400 |
2018-01-05 | 200.00 | 202.65 | 199.21 | 202.39 | 1469482 |
2018-01-08 | 202.39 | 203.24 | 200.20 | 202.72 | 1974587 |
2018-01-09 | 204.75 | 206.92 | 203.40 | 206.10 | 1845428 |
2018-01-10 | 204.80 | 206.62 | 201.96 | 206.29 | 1421237 |
2018-01-11 | 206.95 | 208.72 | 205.96 | 208.66 | 1520725 |
2018-01-12 | 208.89 | 211.54 | 207.79 | 210.17 | 1486494 |
2018-01-16 | 211.81 | 211.81 | 207.51 | 208.01 | 2264268 |
2018-01-17 | 209.56 | 211.67 | 208.30 | 211.48 | 1461968 |
2018-01-18 | 211.40 | 213.06 | 210.52 | 212.41 | 1458536 |
2018-01-19 | 213.95 | 214.57 | 212.36 | 213.51 | 1439862 |
2018-01-22 | 214.01 | 215.33 | 212.77 | 215.32 | 1230267 |
2018-01-23 | 215.58 | 217.22 | 214.25 | 214.55 | 1266969 |
2018-01-24 | 215.02 | 216.67 | 213.00 | 215.32 | 1227430 |
2018-01-25 | 216.37 | 218.74 | 215.01 | 217.88 | 1668776 |
2018-01-26 | 218.17 | 219.78 | 216.73 | 219.78 | 1161963 |
2018-01-29 | 219.40 | 220.10 | 218.59 | 218.81 | 1042756 |
2018-01-30 | 215.99 | 216.28 | 212.54 | 214.62 | 1921680 |
2018-01-31 | 223.46 | 226.00 | 219.70 | 224.11 | 3414180 |
2018-02-01 | 224.16 | 226.44 | 219.61 | 222.36 | 1912795 |
2018-02-02 | 220.11 | 220.78 | 217.56 | 217.69 | 1992430 |
2018-02-05 | 216.71 | 219.26 | 207.81 | 208.31 | 2387588 |
2018-02-06 | 205.00 | 211.10 | 201.62 | 209.48 | 2415333 |
2018-02-07 | 208.34 | 211.20 | 206.13 | 207.55 | 1653024 |
2018-02-08 | 207.32 | 209.99 | 198.69 | 198.73 | 2196598 |
2018-02-09 | 200.54 | 202.39 | 194.51 | 200.18 | 2074348 |
2018-02-12 | 202.00 | 206.13 | 201.52 | 204.51 | 1528150 |
2018-02-13 | 203.51 | 204.47 | 200.86 | 203.50 | 1222697 |
2018-02-14 | 201.86 | 208.81 | 201.72 | 208.31 | 1412345 |
2018-02-15 | 210.34 | 210.75 | 206.62 | 210.72 | 1080770 |
2018-02-16 | 210.26 | 212.69 | 209.35 | 210.61 | 895810 |
2018-02-20 | 208.90 | 210.95 | 207.30 | 207.84 | 1127717 |
2018-02-21 | 208.30 | 213.64 | 208.30 | 209.79 | 1021302 |
2018-02-22 | 210.80 | 213.63 | 208.70 | 209.13 | 1230619 |
2018-02-23 | 209.97 | 211.84 | 208.40 | 211.71 | 827286 |
2018-02-26 | 212.18 | 214.21 | 211.21 | 214.07 | 990558 |
2018-02-27 | 213.92 | 214.87 | 210.46 | 210.68 | 1067034 |
2018-02-28 | 211.41 | 213.48 | 208.50 | 208.58 | 1099334 |
2018-03-01 | 208.64 | 208.80 | 202.82 | 205.21 | 1419464 |
2018-03-02 | 203.67 | 206.99 | 201.82 | 206.44 | 1228626 |
2018-03-05 | 204.51 | 207.93 | 202.07 | 206.76 | 1228497 |
2018-03-06 | 208.07 | 210.33 | 206.66 | 210.12 | 1007085 |
2018-03-07 | 207.34 | 212.46 | 207.34 | 212.16 | 1225472 |
2018-03-08 | 212.70 | 212.73 | 210.01 | 211.70 | 868725 |
2018-03-09 | 213.25 | 218.08 | 212.36 | 217.89 | 1594613 |
2018-03-12 | 218.70 | 219.94 | 216.93 | 217.49 | 2268438 |
2018-03-13 | 219.13 | 219.67 | 214.90 | 214.95 | 1482973 |
2018-03-14 | 215.42 | 216.65 | 212.86 | 213.46 | 1252464 |
2018-03-15 | 212.52 | 215.19 | 212.16 | 212.45 | 1401146 |
2018-03-16 | 212.61 | 213.39 | 210.26 | 210.44 | 2564105 |
2018-03-19 | 210.78 | 212.55 | 209.11 | 211.72 | 1819345 |
2018-03-20 | 212.89 | 215.55 | 211.91 | 214.72 | 1523154 |
2018-03-21 | 214.78 | 215.37 | 212.84 | 212.96 | 1029183 |
2018-03-22 | 211.00 | 212.40 | 206.52 | 207.33 | 1664997 |
2018-03-23 | 207.79 | 209.66 | 204.27 | 204.65 | 1703854 |
2018-03-26 | 207.57 | 210.15 | 204.96 | 209.68 | 1058590 |
2018-03-27 | 210.36 | 210.92 | 205.23 | 206.62 | 1359246 |
2018-03-28 | 207.49 | 208.43 | 205.32 | 205.92 | 1402011 |
2018-03-29 | 207.01 | 208.44 | 204.52 | 206.46 | 1787684 |
2018-04-02 | 205.72 | 206.78 | 199.85 | 203.14 | 1619725 |
2018-04-03 | 204.70 | 207.51 | 203.02 | 206.68 | 1316263 |
2018-04-04 | 203.58 | 209.82 | 202.39 | 209.32 | 1318889 |
2018-04-05 | 210.12 | 212.61 | 209.49 | 211.86 | 1159705 |
2018-04-06 | 209.49 | 211.12 | 203.76 | 205.56 | 1649744 |
2018-04-09 | 207.25 | 212.41 | 207.25 | 209.55 | 1399096 |
2018-04-10 | 212.35 | 216.33 | 211.84 | 215.19 | 2057586 |
2018-04-11 | 213.37 | 213.93 | 211.69 | 212.79 | 1067174 |
2018-04-12 | 214.09 | 214.84 | 213.24 | 213.33 | 748683 |
2018-04-13 | 214.67 | 215.32 | 212.86 | 214.35 | 676362 |
2018-04-16 | 215.71 | 217.52 | 212.64 | 215.91 | 817195 |
2018-04-17 | 217.24 | 219.09 | 216.10 | 218.23 | 1611638 |
2018-04-18 | 219.08 | 221.03 | 218.41 | 219.53 | 1564370 |
2018-04-19 | 220.24 | 221.88 | 215.48 | 216.99 | 1610083 |
2018-04-20 | 217.86 | 218.45 | 215.60 | 215.89 | 1377917 |
2018-04-23 | 216.83 | 218.05 | 215.80 | 216.35 | 1244674 |
2018-04-24 | 214.44 | 216.30 | 210.49 | 213.17 | 2051078 |
2018-04-25 | 217.85 | 218.00 | 207.99 | 214.47 | 2246495 |
2018-04-26 | 214.70 | 215.90 | 212.04 | 213.84 | 1475197 |
2018-04-27 | 213.67 | 214.47 | 212.20 | 212.84 | 1668307 |
2018-04-30 | 213.09 | 213.84 | 210.34 | 210.35 | 1375440 |
2018-05-01 | 210.44 | 212.29 | 208.39 | 210.72 | 1100667 |
2018-05-02 | 210.00 | 211.35 | 208.02 | 208.84 | 1514741 |
2018-05-03 | 208.16 | 208.61 | 204.86 | 208.32 | 2291714 |
2018-05-04 | 208.13 | 210.64 | 205.22 | 210.07 | 996671 |
2018-05-07 | 210.33 | 211.99 | 208.16 | 208.98 | 1204642 |
2018-05-08 | 208.27 | 209.02 | 206.59 | 208.07 | 1105920 |
2018-05-09 | 208.66 | 209.53 | 207.33 | 208.69 | 1237084 |
2018-05-10 | 210.00 | 214.13 | 209.09 | 213.82 | 1272703 |
2018-05-11 | 214.27 | 216.69 | 213.36 | 216.55 | 1209781 |
2018-05-14 | 216.60 | 219.41 | 215.80 | 217.41 | 1447336 |
2018-05-15 | 213.26 | 214.65 | 208.92 | 209.08 | 1731386 |
2018-05-16 | 209.50 | 212.15 | 209.10 | 210.67 | 1813526 |
2018-05-17 | 211.12 | 212.52 | 210.02 | 211.01 | 1364268 |
2018-05-18 | 211.50 | 215.47 | 211.22 | 214.94 | 1072762 |
2018-05-21 | 215.74 | 217.13 | 214.94 | 216.73 | 894376 |
2018-05-22 | 217.88 | 219.05 | 217.50 | 217.86 | 1587232 |
2018-05-23 | 217.00 | 218.77 | 215.70 | 216.52 | 1446922 |
2018-05-24 | 217.14 | 218.87 | 215.82 | 215.97 | 955158 |
2018-05-25 | 215.83 | 216.38 | 212.59 | 213.65 | 929238 |
2018-05-29 | 211.48 | 212.65 | 207.10 | 208.97 | 1854136 |
2018-05-30 | 210.34 | 212.00 | 209.71 | 210.95 | 1189545 |
2018-05-31 | 210.95 | 211.17 | 208.03 | 208.27 | 1659397 |
2018-06-01 | 210.00 | 211.98 | 209.61 | 211.83 | 833752 |
2018-06-04 | 212.00 | 214.80 | 212.00 | 214.17 | 1554215 |
2018-06-05 | 213.83 | 215.98 | 213.74 | 214.77 | 1096538 |
2018-06-06 | 215.22 | 218.29 | 214.33 | 218.27 | 1204538 |
2018-06-07 | 218.27 | 218.96 | 215.58 | 216.46 | 1053432 |
2018-06-08 | 216.75 | 217.88 | 216.04 | 217.02 | 1087350 |
2018-06-11 | 217.63 | 218.30 | 216.46 | 217.34 | 1154752 |
2018-06-12 | 217.46 | 218.46 | 216.78 | 217.95 | 1247316 |
2018-06-13 | 218.53 | 218.69 | 216.22 | 216.18 | 1213995 |
2018-06-14 | 216.78 | 217.00 | 215.18 | 216.55 | 1001603 |
2018-06-15 | 216.25 | 216.58 | 213.86 | 215.80 | 2189977 |
2018-06-18 | 213.72 | 213.72 | 211.58 | 212.82 | 1363007 |
2018-06-19 | 210.86 | 211.65 | 208.21 | 209.93 | 1381403 |
2018-06-20 | 210.00 | 210.50 | 208.33 | 208.80 | 927951 |
2018-06-21 | 209.00 | 209.23 | 205.80 | 206.54 | 1212742 |
2018-06-22 | 208.17 | 210.08 | 207.11 | 208.75 | 2837208 |
2018-06-25 | 207.71 | 208.15 | 203.45 | 204.93 | 1534598 |
2018-06-26 | 205.00 | 206.46 | 204.48 | 205.16 | 951865 |
2018-06-27 | 205.89 | 207.45 | 203.36 | 203.38 | 1177725 |
2018-06-28 | 203.15 | 206.27 | 202.83 | 205.61 | 1116307 |
2018-06-29 | 206.24 | 208.53 | 205.26 | 207.14 | 1591008 |
2018-07-02 | 205.74 | 206.31 | 203.90 | 205.57 | 942480 |
2018-07-03 | 206.64 | 207.31 | 205.47 | 205.88 | 490056 |
2018-07-05 | 207.37 | 208.06 | 205.79 | 207.35 | 1184031 |
2018-07-06 | 207.71 | 207.97 | 206.17 | 207.20 | 868964 |
2018-07-09 | 208.99 | 212.00 | 207.55 | 211.83 | 1237653 |
2018-07-10 | 211.20 | 214.72 | 210.37 | 214.16 | 1452712 |
2018-07-11 | 212.29 | 212.64 | 209.50 | 209.67 | 1236464 |
2018-07-12 | 210.66 | 212.18 | 209.90 | 212.07 | 883507 |
2018-07-13 | 212.00 | 212.61 | 210.74 | 211.20 | 863807 |
2018-07-16 | 210.87 | 210.87 | 208.58 | 208.80 | 1135904 |
2018-07-17 | 208.45 | 211.55 | 207.97 | 211.04 | 914274 |
2018-07-18 | 210.99 | 211.72 | 210.31 | 211.43 | 827558 |
2018-07-19 | 212.19 | 216.69 | 212.19 | 216.08 | 2246849 |
2018-07-20 | 214.95 | 217.34 | 213.72 | 216.85 | 2455615 |
2018-07-23 | 216.78 | 219.55 | 216.00 | 218.48 | 2510008 |
2018-07-24 | 219.37 | 223.08 | 218.52 | 221.40 | 2333047 |
2018-07-25 | 226.00 | 229.85 | 223.00 | 229.28 | 2304420 |
2018-07-26 | 230.18 | 234.43 | 230.02 | 234.00 | 2445583 |
2018-07-27 | 233.50 | 233.76 | 228.85 | 231.10 | 2735008 |
2018-07-30 | 230.92 | 232.00 | 229.64 | 230.72 | 1598569 |
2018-07-31 | 231.78 | 235.54 | 231.78 | 234.53 | 2428933 |
2018-08-01 | 234.16 | 234.98 | 233.06 | 233.91 | 1736844 |
2018-08-02 | 232.95 | 233.58 | 231.56 | 233.17 | 1562351 |
2018-08-03 | 232.95 | 234.63 | 231.85 | 233.32 | 1216114 |
2018-08-06 | 233.53 | 235.20 | 232.13 | 235.09 | 1412393 |
2018-08-07 | 235.17 | 236.02 | 234.36 | 235.50 | 902960 |
2018-08-08 | 235.15 | 236.29 | 233.73 | 234.58 | 792575 |
2018-08-09 | 234.91 | 234.91 | 233.10 | 233.24 | 856806 |
2018-08-10 | 231.25 | 232.98 | 230.61 | 231.42 | 1151343 |
2018-08-13 | 231.46 | 232.61 | 230.46 | 230.70 | 1158361 |
2018-08-14 | 230.80 | 231.98 | 230.49 | 231.61 | 686145 |
2018-08-15 | 229.76 | 230.64 | 227.77 | 229.00 | 975596 |
2018-08-16 | 230.29 | 231.80 | 229.31 | 230.79 | 817181 |
2018-08-17 | 231.55 | 232.80 | 229.89 | 230.00 | 1050960 |
2018-08-20 | 230.16 | 230.94 | 229.90 | 230.14 | 819962 |
2018-08-21 | 230.50 | 232.04 | 230.03 | 231.43 | 1121035 |
2018-08-22 | 231.26 | 234.48 | 230.51 | 234.09 | 1136473 |
2018-08-23 | 234.27 | 234.90 | 233.51 | 234.19 | 1054623 |
2018-08-24 | 234.67 | 235.42 | 233.92 | 234.71 | 934362 |
2018-08-27 | 235.60 | 238.15 | 235.56 | 237.92 | 1059432 |
2018-08-28 | 239.21 | 239.85 | 237.68 | 237.96 | 886116 |
2018-08-29 | 238.00 | 240.74 | 237.70 | 239.73 | 781747 |
2018-08-30 | 239.99 | 240.88 | 238.48 | 239.19 | 660538 |
2018-08-31 | 238.37 | 239.34 | 237.89 | 239.10 | 816179 |
2018-09-04 | 238.89 | 238.94 | 234.79 | 236.05 | 1368344 |
2018-09-05 | 236.04 | 236.68 | 234.81 | 236.37 | 1312453 |
2018-09-06 | 235.90 | 236.61 | 234.29 | 235.73 | 1078147 |
2018-09-07 | 235.00 | 238.16 | 234.31 | 235.96 | 1149080 |
2018-09-10 | 237.00 | 238.15 | 236.54 | 237.19 | 956615 |
2018-09-11 | 236.75 | 237.39 | 235.51 | 236.43 | 1122010 |
2018-09-12 | 236.47 | 239.50 | 235.85 | 239.05 | 1081736 |
2018-09-13 | 239.63 | 244.19 | 239.06 | 243.83 | 1659417 |
2018-09-14 | 243.47 | 244.37 | 241.57 | 241.98 | 786754 |
2018-09-17 | 236.93 | 239.00 | 235.66 | 238.46 | 1613756 |
2018-09-18 | 239.40 | 240.45 | 238.08 | 239.10 | 1121962 |
2018-09-19 | 239.43 | 241.29 | 238.98 | 241.06 | 816048 |
2018-09-20 | 241.84 | 242.93 | 241.00 | 242.50 | 1016840 |
2018-09-21 | 242.78 | 244.13 | 242.53 | 243.49 | 2225699 |
2018-09-24 | 244.27 | 245.00 | 239.66 | 242.15 | 1013961 |
2018-09-25 | 243.29 | 243.31 | 241.55 | 243.09 | 1207745 |
2018-09-26 | 243.48 | 244.96 | 242.35 | 242.85 | 1234867 |
2018-09-27 | 243.16 | 244.97 | 242.56 | 244.32 | 906253 |
2018-09-28 | 243.93 | 244.63 | 242.80 | 244.08 | 1538913 |
2018-10-01 | 245.92 | 249.84 | 245.21 | 248.51 | 1851182 |
2018-10-02 | 248.00 | 249.15 | 247.46 | 247.75 | 1417852 |
2018-10-03 | 248.77 | 249.95 | 246.92 | 247.35 | 1401262 |
2018-10-04 | 246.35 | 246.48 | 242.01 | 243.38 | 1593472 |
2018-10-05 | 243.23 | 243.63 | 238.38 | 240.69 | 1858171 |
2018-10-08 | 239.29 | 240.49 | 235.89 | 239.66 | 1274790 |
2018-10-09 | 239.72 | 241.27 | 238.42 | 239.97 | 1397612 |
2018-10-10 | 239.32 | 242.87 | 230.38 | 230.66 | 1759899 |
2018-10-11 | 230.95 | 233.45 | 224.09 | 226.09 | 2316661 |
2018-10-12 | 230.45 | 233.71 | 228.69 | 231.41 | 1664909 |
2018-10-15 | 229.97 | 231.21 | 228.09 | 228.10 | 1246137 |
2018-10-16 | 230.70 | 235.66 | 229.97 | 235.15 | 2034362 |
2018-10-17 | 234.38 | 236.02 | 232.60 | 234.65 | 1713088 |
2018-10-18 | 231.69 | 233.44 | 227.62 | 229.71 | 2235179 |
2018-10-19 | 229.49 | 231.86 | 225.83 | 227.15 | 1792744 |
2018-10-22 | 227.78 | 228.20 | 222.52 | 225.77 | 1872834 |
2018-10-23 | 221.86 | 224.73 | 217.88 | 223.33 | 2668178 |
2018-10-24 | 234.89 | 238.99 | 220.21 | 220.56 | 4875767 |
2018-10-25 | 223.25 | 232.69 | 222.56 | 230.19 | 3652613 |
2018-10-26 | 226.50 | 231.32 | 225.49 | 230.00 | 2096626 |
2018-10-29 | 233.81 | 235.00 | 224.68 | 228.35 | 2161465 |
2018-10-30 | 228.26 | 233.17 | 228.22 | 232.67 | 1848762 |
2018-10-31 | 234.66 | 236.04 | 232.14 | 233.65 | 1983251 |
2018-11-01 | 234.52 | 236.21 | 232.11 | 233.66 | 1794106 |
2018-11-02 | 235.92 | 237.99 | 233.16 | 234.21 | 1781327 |
2018-11-05 | 235.32 | 237.65 | 233.70 | 236.52 | 1118544 |
2018-11-06 | 236.15 | 238.85 | 235.38 | 238.23 | 1271883 |
2018-11-07 | 240.00 | 245.89 | 240.00 | 245.53 | 1830608 |
2018-11-08 | 244.21 | 246.61 | 244.00 | 245.57 | 1061870 |
2018-11-09 | 244.75 | 245.00 | 241.00 | 243.45 | 1358357 |
2018-11-12 | 242.49 | 243.30 | 236.10 | 236.34 | 1689244 |
2018-11-13 | 236.74 | 238.79 | 234.00 | 235.02 | 1300113 |
2018-11-14 | 237.65 | 239.09 | 234.39 | 235.08 | 1318917 |
2018-11-15 | 233.84 | 237.99 | 228.85 | 237.69 | 1398458 |
2018-11-16 | 237.99 | 243.24 | 237.69 | 241.06 | 1620152 |
2018-11-19 | 240.86 | 241.56 | 231.58 | 232.88 | 1729226 |
2018-11-20 | 231.53 | 235.36 | 231.17 | 233.40 | 1463514 |
2018-11-21 | 234.90 | 237.64 | 232.72 | 233.02 | 1904778 |
2018-11-23 | 230.30 | 235.72 | 230.30 | 235.01 | 772234 |
2018-11-26 | 237.16 | 241.36 | 235.81 | 240.19 | 2123478 |
2018-11-27 | 238.81 | 242.30 | 237.16 | 241.99 | 1124438 |
2018-11-28 | 242.59 | 247.80 | 240.97 | 247.40 | 1901711 |
2018-11-29 | 246.90 | 250.75 | 245.85 | 248.57 | 1378313 |
2018-11-30 | 248.50 | 250.45 | 247.73 | 249.55 | 2201669 |
2018-12-03 | 253.65 | 253.91 | 251.43 | 251.98 | 2266916 |
2018-12-04 | 252.48 | 253.00 | 243.30 | 243.89 | 2185631 |
2018-12-06 | 239.58 | 242.27 | 234.21 | 242.04 | 2023480 |
2018-12-07 | 241.45 | 242.99 | 234.05 | 235.86 | 1564804 |
2018-12-10 | 236.95 | 238.21 | 231.56 | 237.08 | 1130676 |
2018-12-11 | 241.34 | 242.04 | 236.68 | 237.50 | 1597698 |
2018-12-12 | 241.98 | 245.16 | 240.11 | 241.27 | 2087276 |
2018-12-13 | 241.59 | 245.37 | 239.73 | 241.35 | 1196957 |
2018-12-14 | 238.24 | 238.54 | 231.84 | 234.19 | 1752478 |
2018-12-17 | 232.00 | 235.06 | 227.17 | 228.87 | 2030217 |
2018-12-18 | 230.11 | 233.40 | 227.44 | 230.30 | 1592400 |
2018-12-19 | 231.04 | 235.98 | 225.46 | 228.36 | 1674272 |
2018-12-20 | 226.89 | 228.01 | 217.81 | 219.66 | 3775861 |
2018-12-21 | 218.46 | 221.23 | 214.93 | 215.79 | 4062828 |
2018-12-24 | 214.24 | 214.99 | 208.47 | 208.47 | 1714978 |
2018-12-26 | 210.35 | 218.01 | 208.34 | 217.97 | 2067156 |
2018-12-27 | 214.57 | 221.09 | 213.09 | 221.09 | 2067649 |
2018-12-28 | 222.56 | 225.43 | 220.02 | 222.45 | 1728637 |
2018-12-31 | 224.43 | 225.98 | 221.02 | 223.79 | 1640020 |
2019-01-02 | 219.86 | 221.29 | 216.08 | 219.42 | 2725091 |
2019-01-03 | 218.76 | 219.00 | 210.07 | 212.17 | 3125038 |
2019-01-04 | 216.01 | 224.52 | 215.64 | 221.76 | 2865393 |
2019-01-07 | 222.00 | 228.46 | 222.00 | 224.75 | 2931378 |
2019-01-08 | 226.67 | 231.06 | 225.64 | 229.98 | 2876560 |
2019-01-09 | 231.16 | 238.10 | 231.16 | 236.39 | 2989047 |
2019-01-10 | 234.41 | 239.50 | 234.41 | 238.86 | 1885678 |
2019-01-11 | 237.74 | 240.02 | 236.52 | 240.00 | 1369248 |
2019-01-14 | 237.95 | 238.67 | 234.80 | 235.04 | 1613911 |
2019-01-15 | 235.00 | 236.79 | 233.88 | 235.47 | 2375796 |
2019-01-16 | 237.00 | 239.00 | 234.47 | 234.63 | 1671797 |
2019-01-17 | 234.13 | 238.78 | 233.71 | 238.17 | 1799002 |
2019-01-18 | 240.33 | 241.98 | 238.23 | 240.66 | 3125280 |
2019-01-22 | 238.58 | 240.79 | 237.55 | 240.70 | 2007256 |
2019-01-23 | 242.43 | 244.52 | 238.69 | 241.46 | 1945671 |
2019-01-24 | 240.78 | 241.44 | 238.31 | 240.58 | 1672547 |
2019-01-25 | 242.50 | 244.32 | 240.69 | 240.90 | 2003254 |
2019-01-28 | 238.09 | 240.00 | 236.60 | 237.88 | 1799160 |
2019-01-29 | 238.06 | 239.93 | 236.44 | 236.90 | 1736958 |
2019-01-30 | 238.77 | 245.91 | 235.90 | 245.06 | 2539383 |
2019-01-31 | 243.59 | 245.95 | 241.14 | 245.67 | 2218252 |
2019-02-01 | 245.37 | 245.67 | 242.54 | 243.43 | 1622540 |
2019-02-04 | 243.53 | 244.06 | 240.59 | 243.59 | 1200505 |
2019-02-05 | 243.59 | 246.66 | 242.92 | 246.01 | 1626148 |
2019-02-06 | 245.19 | 247.87 | 245.19 | 247.25 | 1033110 |
2019-02-07 | 245.11 | 245.86 | 240.92 | 242.91 | 1147750 |
2019-02-08 | 241.49 | 243.58 | 240.90 | 243.51 | 794599 |
2019-02-11 | 243.51 | 246.14 | 243.38 | 244.57 | 1232983 |
2019-02-12 | 246.42 | 249.31 | 245.26 | 248.33 | 1189224 |
2019-02-13 | 249.22 | 249.67 | 246.45 | 247.39 | 1014451 |
2019-02-14 | 246.86 | 247.39 | 245.74 | 246.14 | 996551 |
2019-02-15 | 248.81 | 252.51 | 247.68 | 252.49 | 1718195 |
2019-02-19 | 251.67 | 252.21 | 250.69 | 250.83 | 1100042 |
2019-02-20 | 250.95 | 252.61 | 249.82 | 252.22 | 1091108 |
2019-02-21 | 250.87 | 251.57 | 249.70 | 251.45 | 840323 |
2019-02-22 | 251.45 | 252.37 | 251.17 | 252.10 | 1117967 |
2019-02-25 | 252.52 | 255.73 | 252.51 | 253.84 | 1194665 |
2019-02-26 | 253.73 | 255.19 | 252.83 | 253.99 | 1198324 |
2019-02-27 | 253.06 | 259.58 | 253.06 | 259.14 | 1759100 |
2019-02-28 | 257.85 | 260.11 | 256.59 | 259.57 | 2061373 |
2019-03-01 | 261.00 | 264.45 | 259.69 | 264.06 | 1433662 |
2019-03-04 | 266.00 | 266.18 | 258.32 | 259.45 | 1342811 |
2019-03-05 | 259.71 | 260.30 | 253.41 | 254.46 | 2900228 |
2019-03-06 | 254.00 | 254.47 | 250.90 | 251.24 | 1533111 |
2019-03-07 | 251.23 | 251.72 | 248.26 | 250.81 | 1227534 |
2019-03-08 | 249.26 | 250.11 | 246.67 | 249.85 | 1169224 |
2019-03-11 | 250.87 | 254.43 | 249.63 | 254.32 | 1589311 |
2019-03-12 | 255.54 | 256.18 | 254.66 | 254.92 | 1297171 |
2019-03-13 | 256.68 | 259.00 | 254.72 | 258.68 | 1569114 |
2019-03-14 | 259.83 | 261.88 | 258.83 | 261.43 | 1513894 |
2019-03-15 | 262.46 | 264.39 | 262.01 | 263.09 | 2371785 |
2019-03-18 | 263.05 | 264.00 | 261.10 | 263.53 | 1449213 |
2019-03-19 | 264.46 | 267.41 | 264.06 | 265.96 | 1551259 |
2019-03-20 | 265.83 | 267.85 | 262.89 | 265.63 | 1524181 |
2019-03-21 | 264.62 | 271.70 | 264.13 | 271.05 | 1424118 |
2019-03-22 | 268.85 | 269.85 | 263.61 | 263.81 | 1736523 |
2019-03-25 | 266.87 | 269.49 | 264.01 | 268.80 | 1638366 |
2019-03-26 | 271.78 | 271.94 | 269.00 | 271.44 | 1459037 |
2019-03-27 | 270.65 | 271.45 | 266.07 | 268.85 | 1051247 |
2019-03-28 | 270.10 | 271.53 | 268.15 | 270.30 | 771668 |
2019-03-29 | 272.50 | 273.94 | 270.06 | 273.72 | 1193810 |
2019-04-01 | 275.14 | 276.66 | 274.19 | 276.19 | 1143667 |
2019-04-02 | 275.73 | 276.54 | 273.02 | 274.81 | 900926 |
2019-04-03 | 276.87 | 278.86 | 275.58 | 276.76 | 1184291 |
2019-04-04 | 277.01 | 277.01 | 272.77 | 275.05 | 937464 |
2019-04-05 | 275.15 | 277.18 | 274.60 | 276.49 | 840062 |
2019-04-08 | 276.70 | 278.53 | 273.98 | 278.42 | 1062579 |
2019-04-09 | 276.98 | 279.61 | 275.46 | 277.80 | 1242754 |
2019-04-10 | 278.19 | 280.11 | 278.00 | 278.85 | 980792 |
2019-04-11 | 278.57 | 281.03 | 277.47 | 280.51 | 1027592 |
2019-04-12 | 282.62 | 282.98 | 279.67 | 280.65 | 1634999 |
2019-04-15 | 280.37 | 281.15 | 275.03 | 277.56 | 1801024 |
2019-04-16 | 279.31 | 279.77 | 265.75 | 266.83 | 2442985 |
2019-04-17 | 268.95 | 269.59 | 253.22 | 257.51 | 5077261 |
2019-04-18 | 258.15 | 261.37 | 255.76 | 259.78 | 2960104 |
2019-04-22 | 260.00 | 263.75 | 257.85 | 259.09 | 1989832 |
2019-04-23 | 255.00 | 267.46 | 254.14 | 263.92 | 3099808 |
2019-04-24 | 264.98 | 266.60 | 259.64 | 261.56 | 2769972 |
2019-04-25 | 261.00 | 270.46 | 260.66 | 269.55 | 2053661 |
2019-04-26 | 270.00 | 273.48 | 268.01 | 273.22 | 1550127 |
2019-04-29 | 273.96 | 275.21 | 271.69 | 272.52 | 940430 |
2019-04-30 | 273.28 | 277.90 | 270.65 | 277.45 | 1380697 |
2019-05-01 | 277.18 | 278.12 | 273.89 | 276.49 | 1492017 |
2019-05-02 | 275.47 | 278.05 | 273.61 | 277.81 | 1353774 |
2019-05-03 | 279.00 | 280.01 | 277.74 | 278.64 | 1254199 |
2019-05-06 | 272.78 | 279.59 | 270.70 | 278.96 | 1320295 |
2019-05-07 | 276.50 | 277.39 | 269.71 | 271.70 | 1480931 |
2019-05-08 | 272.19 | 273.92 | 270.09 | 270.51 | 1691115 |
2019-05-09 | 267.77 | 269.68 | 263.85 | 269.00 | 1550694 |
2019-05-10 | 268.23 | 269.35 | 260.80 | 269.18 | 1548512 |
2019-05-13 | 262.92 | 263.47 | 258.03 | 261.08 | 1628803 |
2019-05-14 | 263.02 | 269.41 | 262.69 | 267.39 | 1845228 |
2019-05-15 | 262.50 | 265.86 | 259.02 | 263.04 | 1834232 |
2019-05-16 | 266.93 | 268.47 | 264.95 | 267.02 | 1340014 |
2019-05-17 | 263.35 | 267.01 | 261.27 | 261.73 | 1320547 |
2019-05-20 | 262.18 | 265.15 | 260.25 | 262.91 | 1525321 |
2019-05-21 | 265.98 | 268.00 | 265.11 | 265.36 | 1420827 |
2019-05-22 | 267.63 | 273.27 | 266.20 | 271.66 | 1740291 |
2019-05-23 | 268.94 | 271.34 | 265.37 | 271.02 | 1567586 |
2019-05-24 | 272.41 | 276.66 | 271.64 | 271.80 | 991546 |
2019-05-28 | 273.82 | 274.83 | 266.02 | 266.38 | 1676800 |
2019-05-29 | 262.84 | 265.87 | 262.11 | 264.76 | 1232743 |
2019-05-30 | 265.72 | 268.44 | 264.84 | 267.98 | 771416 |
2019-05-31 | 265.54 | 269.29 | 265.01 | 266.98 | 1266739 |
2019-06-03 | 268.29 | 271.44 | 264.72 | 265.28 | 1659899 |
2019-06-04 | 267.85 | 268.48 | 264.30 | 267.97 | 1575848 |
2019-06-05 | 271.81 | 275.74 | 270.00 | 274.79 | 2198244 |
2019-06-06 | 275.77 | 278.16 | 274.62 | 276.26 | 1940565 |
2019-06-07 | 278.92 | 282.51 | 277.53 | 281.69 | 1334549 |
2019-06-10 | 282.87 | 284.77 | 282.54 | 283.76 | 997638 |
2019-06-11 | 286.58 | 288.07 | 282.43 | 285.05 | 1214806 |
2019-06-12 | 284.85 | 285.79 | 282.72 | 285.03 | 882056 |
2019-06-13 | 284.85 | 286.39 | 283.55 | 286.24 | 1301805 |
2019-06-14 | 286.45 | 287.07 | 284.36 | 285.26 | 1381062 |
2019-06-17 | 285.87 | 287.14 | 284.80 | 285.93 | 681570 |
2019-06-18 | 287.94 | 290.00 | 286.01 | 289.20 | 1360544 |
2019-06-19 | 288.66 | 293.33 | 287.43 | 292.78 | 1534737 |
2019-06-20 | 296.49 | 297.41 | 290.42 | 293.34 | 1590333 |
2019-06-21 | 293.39 | 295.43 | 290.36 | 294.46 | 1701591 |
2019-06-24 | 295.20 | 296.03 | 292.00 | 295.55 | 942080 |
2019-06-25 | 295.48 | 298.38 | 293.10 | 293.53 | 1191614 |
2019-06-26 | 293.35 | 294.07 | 289.89 | 292.23 | 1172258 |
2019-06-27 | 292.76 | 294.38 | 290.79 | 293.77 | 850097 |
2019-06-28 | 292.56 | 294.13 | 288.69 | 293.68 | 5248063 |
2019-07-01 | 299.13 | 299.77 | 295.01 | 299.41 | 1651506 |
2019-07-02 | 299.18 | 301.19 | 295.52 | 301.11 | 946401 |
2019-07-03 | 302.76 | 305.45 | 301.51 | 305.43 | 882958 |
2019-07-05 | 302.50 | 303.80 | 298.70 | 300.65 | 1046846 |
2019-07-08 | 299.30 | 299.57 | 294.87 | 297.81 | 1223218 |
2019-07-09 | 296.23 | 297.59 | 295.77 | 296.90 | 886503 |
2019-07-10 | 298.54 | 299.17 | 296.18 | 296.52 | 843202 |
2019-07-11 | 298.14 | 298.88 | 294.51 | 295.55 | 805010 |
2019-07-12 | 290.95 | 291.49 | 288.30 | 290.94 | 1640554 |
2019-07-15 | 290.81 | 291.55 | 288.24 | 288.83 | 1628952 |
2019-07-16 | 285.56 | 287.99 | 285.05 | 286.21 | 1959752 |
2019-07-17 | 286.58 | 288.39 | 284.54 | 287.00 | 1671487 |
2019-07-18 | 287.01 | 293.90 | 287.01 | 293.73 | 1542995 |
2019-07-19 | 295.53 | 295.60 | 289.68 | 289.82 | 1593135 |
2019-07-22 | 291.00 | 294.53 | 289.99 | 291.73 | 1106050 |
2019-07-23 | 292.41 | 294.39 | 290.99 | 293.62 | 1025329 |
2019-07-24 | 289.01 | 289.04 | 278.52 | 288.36 | 2538263 |
2019-07-25 | 289.30 | 291.84 | 288.13 | 290.59 | 1214322 |
2019-07-26 | 292.15 | 292.15 | 286.50 | 287.21 | 1274001 |
2019-07-29 | 288.50 | 289.19 | 285.75 | 288.92 | 1060014 |
2019-07-30 | 285.95 | 286.54 | 283.43 | 283.91 | 1346776 |
2019-07-31 | 284.00 | 284.48 | 275.58 | 277.68 | 1903703 |
2019-08-01 | 279.45 | 284.24 | 275.77 | 277.81 | 1552028 |
2019-08-02 | 277.83 | 277.83 | 271.00 | 274.82 | 2096269 |
2019-08-05 | 268.63 | 271.75 | 266.49 | 268.46 | 2569375 |
2019-08-06 | 271.40 | 277.32 | 270.01 | 275.96 | 2287526 |
2019-08-07 | 272.36 | 276.36 | 269.16 | 274.79 | 1664329 |
2019-08-08 | 277.44 | 281.00 | 277.05 | 280.50 | 1348203 |
2019-08-09 | 278.78 | 280.96 | 275.65 | 276.37 | 921902 |
2019-08-12 | 274.73 | 276.29 | 270.98 | 272.00 | 1196993 |
2019-08-13 | 272.07 | 278.06 | 270.27 | 275.17 | 1909453 |
2019-08-14 | 272.64 | 275.30 | 269.37 | 269.48 | 1856237 |
2019-08-15 | 274.66 | 275.99 | 270.76 | 273.31 | 1603744 |
2019-08-16 | 276.59 | 277.35 | 274.25 | 276.15 | 1035070 |
2019-08-19 | 278.60 | 280.20 | 276.02 | 279.52 | 1089076 |
2019-08-20 | 278.00 | 279.41 | 276.00 | 276.19 | 1031004 |
2019-08-21 | 278.27 | 279.71 | 277.00 | 278.27 | 749552 |
2019-08-22 | 279.43 | 280.91 | 276.17 | 278.17 | 845701 |
2019-08-23 | 278.10 | 280.22 | 267.46 | 269.36 | 1758470 |
2019-08-26 | 270.52 | 272.36 | 268.89 | 270.92 | 1051971 |
2019-08-27 | 272.89 | 274.07 | 271.58 | 272.93 | 1002606 |
2019-08-28 | 272.02 | 278.03 | 271.00 | 276.06 | 1316611 |
2019-08-29 | 279.19 | 286.74 | 278.82 | 285.77 | 1858571 |
2019-08-30 | 288.62 | 290.18 | 284.62 | 287.06 | 2165934 |
2019-09-03 | 284.43 | 286.25 | 281.25 | 283.53 | 1590044 |
2019-09-04 | 285.07 | 289.25 | 283.48 | 285.90 | 1288301 |
2019-09-05 | 288.40 | 294.71 | 286.47 | 294.02 | 1470453 |
2019-09-06 | 295.85 | 296.92 | 293.51 | 295.05 | 2337314 |
2019-09-09 | 296.21 | 296.68 | 291.08 | 292.02 | 1568393 |
2019-09-10 | 290.01 | 291.15 | 285.03 | 289.50 | 2428410 |
2019-09-11 | 289.52 | 295.09 | 286.25 | 294.94 | 1293693 |
2019-09-12 | 296.00 | 297.74 | 294.40 | 294.97 | 1108241 |
2019-09-13 | 294.09 | 298.04 | 293.76 | 297.65 | 1082959 |
2019-09-16 | 295.41 | 296.94 | 293.67 | 295.33 | 1062927 |
2019-09-17 | 294.76 | 295.92 | 291.39 | 292.71 | 1517896 |
2019-09-18 | 292.70 | 295.13 | 291.02 | 294.96 | 1224228 |
2019-09-19 | 293.96 | 296.76 | 293.90 | 295.25 | 1010803 |
2019-09-20 | 297.29 | 299.08 | 295.56 | 296.33 | 1788202 |
2019-09-23 | 292.55 | 295.61 | 290.13 | 290.45 | 1131196 |
2019-09-24 | 292.50 | 293.68 | 284.38 | 285.16 | 1583057 |
2019-09-25 | 286.14 | 287.34 | 281.05 | 282.33 | 1955770 |
2019-09-26 | 283.86 | 288.11 | 281.64 | 286.85 | 1697428 |
2019-09-27 | 288.35 | 290.17 | 285.21 | 287.40 | 1143989 |
2019-09-30 | 286.91 | 293.49 | 286.79 | 291.27 | 1586932 |
2019-10-01 | 291.78 | 293.63 | 287.11 | 287.40 | 1824088 |
2019-10-02 | 285.01 | 286.73 | 277.01 | 279.53 | 1999630 |
2019-10-03 | 278.15 | 283.97 | 274.30 | 282.91 | 1871601 |
2019-10-04 | 282.85 | 292.44 | 282.77 | 292.30 | 1744778 |
2019-10-07 | 290.49 | 294.04 | 289.06 | 289.16 | 1926546 |
2019-10-08 | 282.11 | 284.81 | 270.33 | 271.93 | 3943218 |
2019-10-09 | 278.70 | 278.81 | 275.18 | 276.51 | 1750949 |
2019-10-10 | 276.29 | 282.56 | 276.27 | 280.66 | 1150143 |
2019-10-11 | 285.66 | 287.92 | 283.34 | 283.64 | 1284279 |
2019-10-14 | 284.09 | 286.72 | 283.49 | 284.25 | 761553 |
2019-10-15 | 286.07 | 287.97 | 285.22 | 286.02 | 1212572 |
2019-10-16 | 283.96 | 285.00 | 279.32 | 280.56 | 2112005 |
2019-10-17 | 282.00 | 284.46 | 281.06 | 281.59 | 1029890 |
2019-10-18 | 281.05 | 283.94 | 280.39 | 281.42 | 1187869 |
2019-10-21 | 284.56 | 284.56 | 281.56 | 283.54 | 1078430 |
2019-10-22 | 283.36 | 287.19 | 280.70 | 280.99 | 1054033 |
2019-10-23 | 298.56 | 300.00 | 290.04 | 296.93 | 2111017 |
2019-10-24 | 295.32 | 296.29 | 290.65 | 293.44 | 1237586 |
2019-10-25 | 291.98 | 298.20 | 290.59 | 296.68 | 1061333 |
2019-10-28 | 296.59 | 302.33 | 296.59 | 299.90 | 1399553 |
2019-10-29 | 297.00 | 300.66 | 296.67 | 297.95 | 1225927 |
2019-10-30 | 298.27 | 302.44 | 295.66 | 301.86 | 1395446 |
2019-10-31 | 301.86 | 303.60 | 300.29 | 301.98 | 1505919 |
2019-11-01 | 305.00 | 305.28 | 303.12 | 303.60 | 990471 |
2019-11-04 | 305.64 | 306.00 | 300.62 | 300.77 | 1052025 |
2019-11-05 | 299.90 | 299.90 | 291.95 | 292.63 | 1876760 |
2019-11-06 | 293.27 | 295.22 | 290.64 | 294.57 | 1016993 |
2019-11-07 | 295.90 | 295.94 | 291.77 | 293.54 | 1210192 |
2019-11-08 | 295.63 | 296.00 | 292.53 | 294.65 | 788884 |
2019-11-11 | 292.64 | 296.31 | 292.24 | 293.53 | 773058 |
2019-11-12 | 294.52 | 298.73 | 294.31 | 295.97 | 791022 |
2019-11-13 | 294.81 | 301.13 | 294.50 | 300.02 | 1289160 |
2019-11-14 | 300.15 | 301.18 | 295.80 | 300.84 | 860760 |
2019-11-15 | 302.93 | 306.95 | 302.50 | 306.81 | 1626984 |
2019-11-18 | 306.00 | 306.53 | 299.89 | 300.99 | 1233558 |
2019-11-19 | 302.23 | 307.02 | 301.58 | 306.42 | 1767528 |
2019-11-20 | 307.02 | 310.67 | 304.65 | 307.33 | 2329698 |
2019-11-21 | 306.55 | 306.94 | 302.48 | 305.31 | 1058623 |
2019-11-22 | 306.11 | 308.12 | 303.92 | 307.77 | 841934 |
2019-11-25 | 308.96 | 310.74 | 307.63 | 310.60 | 1257613 |
2019-11-26 | 310.01 | 313.91 | 309.55 | 313.45 | 1709652 |
2019-11-27 | 313.66 | 316.03 | 312.27 | 315.42 | 863955 |
2019-11-29 | 314.82 | 315.86 | 313.04 | 313.95 | 667088 |
2019-12-02 | 315.66 | 315.85 | 309.21 | 313.04 | 955660 |
2019-12-03 | 309.15 | 313.13 | 308.71 | 312.89 | 942589 |
2019-12-04 | 312.18 | 316.09 | 311.89 | 315.64 | 985694 |
2019-12-05 | 315.86 | 316.74 | 311.74 | 316.00 | 844321 |
2019-12-06 | 318.64 | 321.60 | 317.92 | 320.12 | 1199511 |
2019-12-09 | 319.41 | 320.74 | 315.81 | 316.43 | 896457 |
2019-12-10 | 317.23 | 318.08 | 315.17 | 317.09 | 1301455 |
2019-12-11 | 316.85 | 319.04 | 316.07 | 318.08 | 1355627 |
2019-12-12 | 318.68 | 322.17 | 318.13 | 319.36 | 1187208 |
2019-12-13 | 319.27 | 321.42 | 317.49 | 320.50 | 735236 |
2019-12-16 | 322.66 | 324.18 | 320.78 | 321.46 | 915745 |
2019-12-17 | 322.69 | 322.80 | 319.71 | 319.79 | 1375864 |
2019-12-18 | 319.31 | 321.23 | 316.67 | 319.60 | 2424397 |
2019-12-19 | 319.67 | 324.13 | 319.12 | 323.25 | 1546646 |
2019-12-20 | 328.41 | 330.14 | 324.06 | 326.72 | 2275264 |
2019-12-23 | 326.91 | 328.75 | 325.60 | 328.04 | 1319255 |
2019-12-24 | 328.28 | 329.04 | 326.39 | 326.51 | 489203 |
2019-12-26 | 326.55 | 326.79 | 323.73 | 325.71 | 680736 |
2019-12-27 | 327.14 | 327.65 | 325.14 | 326.55 | 628805 |
2019-12-30 | 326.57 | 327.41 | 323.48 | 325.04 | 606671 |
2019-12-31 | 324.86 | 325.24 | 322.94 | 324.87 | 875783 |
2020-01-02 | 326.00 | 326.94 | 322.57 | 326.37 | 1151951 |
2020-01-03 | 321.48 | 325.29 | 321.33 | 322.82 | 819552 |
2020-01-06 | 319.84 | 325.33 | 318.65 | 325.14 | 1009999 |
2020-01-07 | 325.43 | 329.24 | 324.98 | 326.98 | 918625 |
2020-01-08 | 326.18 | 330.59 | 325.22 | 327.50 | 939113 |
2020-01-09 | 329.38 | 330.86 | 327.27 | 329.61 | 901993 |
2020-01-10 | 331.38 | 331.98 | 327.70 | 328.73 | 801478 |
2020-01-13 | 328.89 | 332.09 | 326.71 | 332.02 | 1379111 |
2020-01-14 | 330.47 | 335.09 | 328.04 | 332.80 | 1069766 |
2020-01-15 | 333.00 | 336.89 | 333.00 | 335.20 | 1350594 |
2020-01-16 | 337.20 | 338.21 | 334.85 | 336.74 | 842081 |
2020-01-17 | 337.37 | 339.34 | 335.27 | 339.19 | 1100380 |
2020-01-21 | 339.60 | 341.71 | 336.78 | 337.26 | 1340702 |
2020-01-22 | 337.78 | 342.26 | 337.53 | 340.05 | 922525 |
2020-01-23 | 339.52 | 339.89 | 332.87 | 335.38 | 1213797 |
2020-01-24 | 337.12 | 337.71 | 331.52 | 333.68 | 945834 |
2020-01-27 | 327.36 | 332.62 | 326.71 | 330.96 | 1236336 |
2020-01-28 | 332.23 | 334.44 | 329.22 | 333.26 | 1666977 |
2020-01-29 | 335.63 | 337.64 | 333.39 | 333.89 | 1434486 |
2020-01-30 | 322.00 | 325.00 | 317.00 | 319.86 | 3670005 |
2020-01-31 | 322.23 | 322.98 | 310.92 | 313.19 | 2623662 |
2020-02-03 | 316.81 | 321.56 | 315.11 | 318.34 | 2693936 |
2020-02-04 | 321.84 | 328.64 | 321.01 | 325.96 | 2019715 |
2020-02-05 | 330.26 | 333.65 | 329.14 | 332.49 | 1786603 |
2020-02-06 | 333.25 | 334.45 | 331.46 | 332.00 | 1636231 |
2020-02-07 | 330.00 | 330.44 | 324.83 | 326.21 | 1577295 |
2020-02-10 | 324.57 | 334.74 | 324.57 | 333.94 | 1781619 |
2020-02-11 | 336.56 | 338.17 | 335.01 | 337.78 | 1808439 |
2020-02-12 | 338.97 | 340.95 | 333.86 | 334.57 | 1948439 |
2020-02-13 | 333.50 | 337.41 | 331.50 | 335.59 | 1560072 |
2020-02-14 | 336.56 | 339.40 | 335.05 | 339.19 | 1467719 |
2020-02-18 | 338.13 | 338.35 | 334.51 | 337.37 | 1462390 |
2020-02-19 | 338.09 | 340.29 | 335.31 | 339.74 | 1189387 |
2020-02-20 | 340.00 | 341.35 | 333.20 | 336.06 | 1505657 |
2020-02-21 | 333.91 | 335.60 | 333.10 | 334.94 | 1540092 |
2020-02-24 | 324.26 | 326.17 | 320.52 | 323.15 | 2638308 |
2020-02-25 | 324.78 | 326.99 | 307.37 | 309.63 | 2378334 |
2020-02-26 | 308.74 | 318.64 | 308.31 | 309.16 | 1944768 |
2020-02-27 | 304.00 | 311.71 | 297.01 | 297.08 | 2231952 |
2020-02-28 | 288.61 | 295.80 | 284.83 | 290.80 | 3961732 |
2020-03-02 | 291.03 | 304.96 | 288.86 | 304.96 | 2740989 |
2020-03-03 | 315.63 | 324.99 | 307.45 | 310.36 | 3895978 |
2020-03-04 | 318.54 | 327.89 | 314.83 | 326.64 | 3043491 |
2020-03-05 | 318.67 | 323.69 | 310.10 | 312.89 | 2192447 |
2020-03-06 | 305.06 | 312.72 | 302.73 | 311.17 | 1922841 |
2020-03-09 | 293.88 | 298.43 | 288.03 | 295.35 | 2520159 |
2020-03-10 | 305.76 | 307.97 | 293.08 | 307.70 | 2707621 |
2020-03-11 | 299.41 | 300.23 | 285.26 | 289.38 | 2566498 |
2020-03-12 | 274.27 | 295.78 | 268.55 | 284.10 | 4519203 |
2020-03-13 | 297.65 | 301.15 | 272.22 | 300.12 | 4534446 |
2020-03-16 | 271.53 | 293.49 | 265.24 | 279.35 | 3766489 |
2020-03-17 | 297.98 | 314.16 | 286.58 | 296.31 | 5253498 |
2020-03-18 | 284.36 | 303.00 | 280.26 | 302.98 | 4570717 |
2020-03-19 | 298.02 | 299.98 | 277.73 | 280.84 | 3511440 |
2020-03-20 | 277.46 | 285.45 | 268.15 | 278.37 | 3715581 |
2020-03-23 | 272.24 | 275.00 | 250.21 | 255.30 | 3477225 |
2020-03-24 | 263.55 | 284.00 | 261.30 | 282.03 | 2691702 |
2020-03-25 | 278.01 | 285.75 | 270.13 | 271.68 | 3075797 |
2020-03-26 | 274.76 | 285.11 | 270.30 | 283.15 | 2856255 |
2020-03-27 | 273.63 | 283.17 | 272.10 | 274.34 | 2314642 |
2020-03-30 | 278.29 | 286.18 | 276.44 | 284.96 | 1990091 |
2020-03-31 | 283.81 | 286.33 | 280.31 | 283.60 | 3275090 |
2020-04-01 | 276.51 | 282.99 | 270.41 | 275.20 | 1927444 |
2020-04-02 | 272.04 | 287.99 | 272.03 | 287.55 | 1666616 |
2020-04-03 | 282.95 | 287.50 | 278.79 | 282.21 | 1320363 |
2020-04-06 | 294.61 | 306.73 | 292.16 | 304.00 | 2438009 |
2020-04-07 | 312.14 | 317.54 | 296.07 | 296.58 | 2126764 |
2020-04-08 | 297.65 | 309.08 | 290.52 | 307.15 | 1997894 |
2020-04-09 | 307.55 | 318.20 | 305.05 | 317.38 | 2445460 |
2020-04-13 | 314.38 | 316.88 | 309.18 | 315.32 | 1547948 |
2020-04-14 | 321.55 | 327.41 | 319.83 | 326.37 | 1513143 |
2020-04-15 | 322.62 | 327.15 | 320.72 | 325.83 | 1652321 |
2020-04-16 | 328.50 | 330.74 | 324.19 | 328.84 | 1830241 |
2020-04-17 | 334.22 | 334.32 | 327.11 | 331.58 | 2057230 |
2020-04-20 | 329.32 | 331.75 | 325.55 | 327.16 | 1717952 |
2020-04-21 | 324.81 | 324.81 | 316.36 | 319.62 | 2183726 |
2020-04-22 | 323.55 | 337.54 | 321.43 | 335.59 | 2322398 |
2020-04-23 | 335.40 | 337.31 | 319.87 | 320.51 | 2668138 |
2020-04-24 | 322.61 | 329.95 | 320.24 | 328.70 | 1987938 |
2020-04-27 | 330.49 | 343.44 | 330.07 | 342.71 | 1878586 |
2020-04-28 | 342.71 | 346.89 | 328.10 | 332.46 | 2361391 |
2020-04-29 | 333.47 | 337.38 | 328.68 | 335.62 | 1936647 |
2020-04-30 | 331.77 | 337.80 | 331.40 | 334.68 | 2215030 |
2020-05-01 | 330.38 | 334.44 | 326.55 | 329.81 | 1603250 |
2020-05-04 | 329.16 | 330.90 | 325.33 | 326.72 | 1189020 |
2020-05-05 | 331.94 | 339.98 | 328.94 | 336.32 | 1139899 |
2020-05-06 | 337.53 | 338.99 | 335.09 | 335.15 | 1215560 |
2020-05-07 | 339.30 | 342.32 | 335.26 | 339.08 | 1795126 |
2020-05-08 | 343.86 | 343.86 | 330.36 | 333.01 | 1616078 |
2020-05-11 | 331.34 | 341.35 | 331.10 | 340.39 | 1313975 |
2020-05-12 | 340.38 | 341.61 | 331.72 | 331.72 | 1510096 |
2020-05-13 | 335.18 | 340.20 | 330.82 | 334.09 | 1791355 |
2020-05-14 | 330.58 | 337.80 | 328.38 | 337.29 | 1147875 |
2020-05-15 | 337.50 | 343.20 | 335.37 | 342.92 | 1614458 |
2020-05-18 | 348.00 | 351.86 | 346.73 | 346.97 | 1396027 |
2020-05-19 | 346.00 | 347.25 | 341.41 | 342.78 | 1201208 |
2020-05-20 | 345.04 | 345.86 | 340.81 | 341.15 | 1352291 |
2020-05-21 | 340.27 | 341.97 | 334.75 | 335.75 | 1175901 |
2020-05-22 | 337.42 | 340.81 | 335.52 | 340.26 | 1098213 |
2020-05-26 | 346.25 | 347.22 | 332.01 | 332.57 | 1647769 |
2020-05-27 | 336.51 | 337.45 | 324.35 | 337.35 | 1744444 |
2020-05-28 | 340.94 | 345.88 | 339.69 | 342.74 | 1290422 |
2020-05-29 | 345.09 | 349.75 | 340.56 | 349.19 | 1548827 |
2020-06-01 | 348.00 | 351.14 | 347.60 | 349.33 | 845702 |
2020-06-02 | 349.32 | 350.80 | 346.68 | 350.09 | 1166462 |
2020-06-03 | 351.42 | 352.59 | 345.39 | 347.19 | 1209692 |
2020-06-04 | 343.92 | 349.79 | 343.92 | 348.15 | 1763476 |
2020-06-05 | 348.15 | 356.42 | 345.57 | 354.20 | 1712079 |
2020-06-08 | 350.37 | 353.80 | 348.07 | 349.88 | 1314860 |
2020-06-09 | 350.08 | 352.20 | 346.82 | 347.65 | 1672264 |
2020-06-10 | 349.38 | 354.61 | 347.85 | 352.80 | 1140627 |
2020-06-11 | 351.96 | 352.58 | 335.67 | 336.22 | 1647719 |
2020-06-12 | 342.52 | 345.34 | 330.57 | 339.76 | 1523079 |
2020-06-15 | 333.85 | 342.81 | 333.85 | 340.82 | 1632069 |
2020-06-16 | 346.88 | 348.61 | 341.46 | 347.22 | 1549129 |
2020-06-17 | 350.00 | 352.98 | 347.25 | 349.85 | 1302555 |
2020-06-18 | 348.75 | 352.09 | 347.00 | 347.44 | 1129857 |
2020-06-19 | 354.48 | 355.00 | 348.16 | 352.73 | 2326549 |
2020-06-22 | 352.56 | 353.57 | 348.59 | 352.16 | 1138115 |
2020-06-23 | 355.00 | 358.00 | 353.03 | 356.82 | 1680612 |
2020-06-24 | 355.48 | 355.71 | 346.25 | 347.96 | 1892721 |
2020-06-25 | 347.78 | 352.18 | 343.19 | 351.76 | 1294922 |
2020-06-26 | 352.50 | 355.70 | 348.26 | 350.95 | 1656401 |
2020-06-29 | 353.44 | 353.44 | 349.04 | 350.80 | 957287 |
2020-06-30 | 350.46 | 363.97 | 349.59 | 362.34 | 1710316 |
2020-07-01 | 363.76 | 363.76 | 357.00 | 359.77 | 1600204 |
2020-07-02 | 362.05 | 369.82 | 362.00 | 365.89 | 1127751 |
2020-07-06 | 370.26 | 386.57 | 370.01 | 382.27 | 1859206 |
2020-07-07 | 381.13 | 385.74 | 379.68 | 380.25 | 1368336 |
2020-07-08 | 384.54 | 395.00 | 382.53 | 386.63 | 1456625 |
2020-07-09 | 385.57 | 391.38 | 383.55 | 387.67 | 920366 |
2020-07-10 | 388.77 | 391.58 | 381.74 | 382.57 | 983590 |
2020-07-13 | 384.66 | 390.41 | 378.47 | 378.93 | 1052886 |
2020-07-14 | 378.93 | 388.34 | 375.14 | 387.46 | 869176 |
2020-07-15 | 392.70 | 394.24 | 387.85 | 392.70 | 1137189 |
2020-07-16 | 392.93 | 393.51 | 387.93 | 392.42 | 1002649 |
2020-07-17 | 393.82 | 398.50 | 390.71 | 395.40 | 1206667 |
2020-07-20 | 397.90 | 405.21 | 397.19 | 402.97 | 1511218 |
2020-07-21 | 405.43 | 409.69 | 402.09 | 403.09 | 1488244 |
2020-07-22 | 409.84 | 420.99 | 406.50 | 410.76 | 2284124 |
2020-07-23 | 418.14 | 419.94 | 409.11 | 410.48 | 1522466 |
2020-07-24 | 403.37 | 407.29 | 399.16 | 406.38 | 1323619 |
2020-07-27 | 404.40 | 416.52 | 404.35 | 413.44 | 1312949 |
2020-07-28 | 411.62 | 414.92 | 406.62 | 407.36 | 1107027 |
2020-07-29 | 410.50 | 414.00 | 408.20 | 409.26 | 1099305 |
2020-07-30 | 405.31 | 412.70 | 404.44 | 410.56 | 1142877 |
2020-07-31 | 409.02 | 414.37 | 407.58 | 413.95 | 1217905 |
2020-08-03 | 418.25 | 423.70 | 417.20 | 419.09 | 1049424 |
2020-08-04 | 418.93 | 418.93 | 412.77 | 415.72 | 911304 |
2020-08-05 | 416.91 | 420.32 | 415.86 | 419.90 | 919808 |
2020-08-06 | 419.01 | 420.21 | 409.01 | 415.73 | 1229980 |
2020-08-07 | 414.00 | 416.86 | 411.53 | 414.33 | 1006792 |
2020-08-10 | 414.11 | 415.21 | 408.27 | 410.16 | 1206128 |
2020-08-11 | 409.37 | 410.16 | 401.22 | 407.24 | 1337793 |
2020-08-12 | 408.90 | 418.04 | 407.24 | 416.17 | 1060457 |
2020-08-13 | 412.02 | 417.65 | 412.02 | 416.60 | 1080587 |
2020-08-14 | 414.71 | 416.47 | 410.74 | 413.76 | 898106 |
2020-08-17 | 416.00 | 419.74 | 414.60 | 416.80 | 1225772 |
2020-08-18 | 417.71 | 419.91 | 416.33 | 417.30 | 1037295 |
2020-08-19 | 419.27 | 423.40 | 415.82 | 420.62 | 1230284 |
2020-08-20 | 419.83 | 423.09 | 418.58 | 422.11 | 928744 |
2020-08-21 | 422.89 | 429.92 | 421.02 | 428.57 | 1301302 |
2020-08-24 | 429.55 | 432.38 | 416.45 | 419.76 | 1201069 |
2020-08-25 | 420.16 | 423.45 | 418.31 | 422.29 | 963635 |
2020-08-26 | 421.43 | 427.64 | 420.65 | 425.65 | 945947 |
2020-08-27 | 409.30 | 423.82 | 402.67 | 420.53 | 2091976 |
2020-08-28 | 420.00 | 424.73 | 415.17 | 424.48 | 1325043 |
2020-08-31 | 425.49 | 433.45 | 424.92 | 428.98 | 1557655 |
2020-09-01 | 432.15 | 435.75 | 430.55 | 433.73 | 1490168 |
2020-09-02 | 434.50 | 441.96 | 430.12 | 441.06 | 1221647 |
2020-09-03 | 438.11 | 438.93 | 414.49 | 419.67 | 1883045 |
2020-09-04 | 419.63 | 419.97 | 401.07 | 409.98 | 2189348 |
2020-09-08 | 407.99 | 408.81 | 401.24 | 405.30 | 1515247 |
2020-09-09 | 410.58 | 422.47 | 409.89 | 418.32 | 1665948 |
2020-09-10 | 423.72 | 429.34 | 417.91 | 419.73 | 1540605 |
2020-09-11 | 425.60 | 434.00 | 424.99 | 430.91 | 1743241 |
2020-09-14 | 435.44 | 439.85 | 433.02 | 434.10 | 1052337 |
2020-09-15 | 435.64 | 437.47 | 433.15 | 435.10 | 1292574 |
2020-09-16 | 438.79 | 440.77 | 432.62 | 433.88 | 1842688 |
2020-09-17 | 431.16 | 438.25 | 429.03 | 432.93 | 1304268 |
2020-09-18 | 426.74 | 433.84 | 426.08 | 429.05 | 1737776 |
2020-09-21 | 424.75 | 426.23 | 415.47 | 425.47 | 1283214 |
2020-09-22 | 423.90 | 431.31 | 422.12 | 430.24 | 1168590 |
2020-09-23 | 430.77 | 431.76 | 420.20 | 420.76 | 966543 |
2020-09-24 | 419.49 | 421.11 | 415.58 | 418.14 | 904704 |
2020-09-25 | 415.77 | 424.79 | 412.80 | 422.29 | 1112934 |
2020-09-28 | 426.51 | 431.12 | 424.04 | 428.39 | 1110696 |
2020-09-29 | 430.77 | 436.30 | 430.00 | 434.34 | 911949 |
2020-09-30 | 436.60 | 444.80 | 435.07 | 441.52 | 1516372 |
2020-10-01 | 445.97 | 452.69 | 436.11 | 438.20 | 1452279 |
2020-10-02 | 434.21 | 441.80 | 433.01 | 435.06 | 949058 |
2020-10-05 | 440.00 | 451.75 | 440.00 | 450.67 | 1149254 |
2020-10-06 | 451.86 | 452.00 | 445.27 | 445.89 | 1198066 |
2020-10-07 | 447.89 | 455.95 | 447.89 | 452.36 | 1012928 |
2020-10-08 | 454.76 | 454.76 | 447.17 | 453.54 | 832400 |
2020-10-09 | 457.39 | 465.40 | 455.29 | 464.70 | 1066057 |
2020-10-12 | 465.78 | 471.32 | 462.51 | 466.72 | 927214 |
2020-10-13 | 466.89 | 470.87 | 466.01 | 467.53 | 916452 |
2020-10-14 | 467.01 | 472.44 | 464.30 | 467.01 | 852175 |
2020-10-15 | 461.97 | 466.00 | 458.37 | 464.56 | 936629 |
2020-10-16 | 468.20 | 473.84 | 467.50 | 468.59 | 1070263 |
2020-10-19 | 468.87 | 471.26 | 458.79 | 461.29 | 1248900 |
2020-10-20 | 461.27 | 470.38 | 461.17 | 465.26 | 1082874 |
2020-10-21 | 475.00 | 478.99 | 462.42 | 468.76 | 2212934 |
2020-10-22 | 471.69 | 485.00 | 470.11 | 481.99 | 1454628 |
2020-10-23 | 481.00 | 483.71 | 473.49 | 480.17 | 1164433 |
2020-10-26 | 475.07 | 482.62 | 475.00 | 482.43 | 1310888 |
2020-10-27 | 485.00 | 490.71 | 484.09 | 489.30 | 1332107 |
2020-10-28 | 482.35 | 486.23 | 475.73 | 476.71 | 1673269 |
2020-10-29 | 479.65 | 479.97 | 471.11 | 471.88 | 1330140 |
2020-10-30 | 469.06 | 475.47 | 465.50 | 473.12 | 1251895 |
2020-11-02 | 478.80 | 489.32 | 477.55 | 480.55 | 1656047 |
2020-11-03 | 491.02 | 501.73 | 488.89 | 491.50 | 1714271 |
2020-11-04 | 500.00 | 518.00 | 499.22 | 510.97 | 2300257 |
2020-11-05 | 525.00 | 529.87 | 511.75 | 514.76 | 1526079 |
2020-11-06 | 518.58 | 532.57 | 514.51 | 527.66 | 1366981 |
2020-11-09 | 521.78 | 523.00 | 484.31 | 484.99 | 4192022 |
2020-11-10 | 480.37 | 483.98 | 462.00 | 468.59 | 3377210 |
2020-11-11 | 472.06 | 488.55 | 469.07 | 484.00 | 1917860 |
2020-11-12 | 485.00 | 498.03 | 482.90 | 486.56 | 1464150 |
2020-11-13 | 492.99 | 494.36 | 486.08 | 488.59 | 1160772 |
2020-11-16 | 495.73 | 495.73 | 480.13 | 480.99 | 1737492 |
2020-11-17 | 479.10 | 483.93 | 477.13 | 479.00 | 1546811 |
2020-11-18 | 479.91 | 481.44 | 451.74 | 454.18 | 3527838 |
2020-11-19 | 458.93 | 459.71 | 450.05 | 453.10 | 2093539 |
2020-11-20 | 452.78 | 457.28 | 449.75 | 451.04 | 1868737 |
2020-11-23 | 454.50 | 455.92 | 441.76 | 446.03 | 2251549 |
2020-11-24 | 444.30 | 445.52 | 435.77 | 439.56 | 2833376 |
2020-11-25 | 438.48 | 449.69 | 438.18 | 448.45 | 2650230 |
2020-11-27 | 453.48 | 454.60 | 442.00 | 453.40 | 899681 |
2020-11-30 | 457.07 | 466.59 | 455.00 | 464.98 | 2557197 |
2020-12-01 | 470.00 | 475.79 | 465.30 | 471.10 | 3042113 |
2020-12-02 | 476.47 | 482.20 | 469.60 | 478.89 | 2003493 |
2020-12-03 | 480.00 | 481.45 | 471.66 | 477.20 | 1488329 |
2020-12-04 | 476.46 | 478.72 | 469.24 | 474.62 | 1649964 |
2020-12-07 | 473.84 | 478.10 | 471.00 | 472.89 | 1263506 |
2020-12-08 | 472.89 | 479.55 | 472.89 | 473.98 | 1433818 |
2020-12-09 | 477.50 | 477.50 | 458.87 | 461.38 | 2417220 |
2020-12-10 | 463.05 | 473.00 | 462.00 | 468.74 | 1564342 |
2020-12-11 | 468.00 | 471.90 | 465.04 | 471.17 | 1192626 |
2020-12-14 | 471.41 | 477.44 | 466.04 | 467.13 | 1745737 |
2020-12-15 | 469.79 | 473.48 | 465.24 | 470.98 | 1129774 |
2020-12-16 | 466.34 | 468.47 | 457.58 | 457.79 | 2058623 |
2020-12-17 | 458.36 | 464.99 | 458.15 | 464.94 | 1765835 |
2020-12-18 | 462.74 | 469.15 | 455.41 | 466.68 | 3379591 |
2020-12-21 | 462.31 | 466.28 | 454.00 | 462.88 | 1282463 |
2020-12-22 | 462.36 | 465.39 | 459.50 | 465.20 | 1043995 |
2020-12-23 | 467.83 | 469.38 | 458.34 | 458.34 | 1241067 |
2020-12-24 | 457.40 | 462.21 | 456.41 | 458.09 | 442077 |
2020-12-28 | 462.08 | 463.50 | 457.35 | 460.73 | 736546 |
2020-12-29 | 466.00 | 466.33 | 460.75 | 462.86 | 803251 |
2020-12-30 | 465.32 | 466.60 | 461.48 | 461.73 | 715096 |
2020-12-31 | 461.57 | 466.23 | 459.53 | 465.78 | 967212 |
2021-01-04 | 469.05 | 476.38 | 462.17 | 471.82 | 2220508 |
2021-01-05 | 472.00 | 482.90 | 471.00 | 477.72 | 2046719 |
2021-01-06 | 471.30 | 489.96 | 470.23 | 485.21 | 2112389 |
2021-01-07 | 489.91 | 505.49 | 488.00 | 500.33 | 2144421 |
2021-01-08 | 509.88 | 519.00 | 503.05 | 512.30 | 2221749 |
2021-01-11 | 508.99 | 518.65 | 508.96 | 513.35 | 1669660 |
2021-01-12 | 512.27 | 515.70 | 495.94 | 498.77 | 2039021 |
2021-01-13 | 500.00 | 505.00 | 499.77 | 501.71 | 1410318 |
2021-01-14 | 502.00 | 507.32 | 496.06 | 496.91 | 1426886 |
2021-01-15 | 497.33 | 511.51 | 497.00 | 503.14 | 1892651 |
2021-01-19 | 510.00 | 513.97 | 503.10 | 507.38 | 1758677 |
2021-01-20 | 509.66 | 519.76 | 509.41 | 515.84 | 1257112 |
2021-01-21 | 515.80 | 520.00 | 512.01 | 512.36 | 1514396 |
2021-01-22 | 511.71 | 517.11 | 510.01 | 514.60 | 1935941 |
2021-01-25 | 518.53 | 522.00 | 515.62 | 518.83 | 1509706 |
2021-01-26 | 516.21 | 518.16 | 507.20 | 507.83 | 1006293 |
2021-01-27 | 500.22 | 501.00 | 479.18 | 482.48 | 2504945 |
2021-01-28 | 491.33 | 503.34 | 489.66 | 496.48 | 1619832 |
2021-01-29 | 494.04 | 513.68 | 490.63 | 509.70 | 2586010 |
2021-02-01 | 516.84 | 526.59 | 512.00 | 515.47 | 2083065 |
2021-02-02 | 519.99 | 525.73 | 518.01 | 518.53 | 1502288 |
2021-02-03 | 518.80 | 519.57 | 499.30 | 500.22 | 1705191 |
2021-02-04 | 500.22 | 503.05 | 487.66 | 488.96 | 2921858 |
2021-02-05 | 491.53 | 494.37 | 487.06 | 492.56 | 1678621 |
2021-02-08 | 497.00 | 502.15 | 493.24 | 495.76 | 1418883 |
2021-02-09 | 495.29 | 499.99 | 488.30 | 489.30 | 1452533 |
2021-02-10 | 494.24 | 494.24 | 483.81 | 484.88 | 1677818 |
2021-02-11 | 488.17 | 494.52 | 484.10 | 494.05 | 1027192 |
2021-02-12 | 494.16 | 511.28 | 493.74 | 507.83 | 1762784 |
2021-02-16 | 510.00 | 513.61 | 498.32 | 500.08 | 1467356 |
2021-02-17 | 497.58 | 505.56 | 494.09 | 498.46 | 1006776 |
2021-02-18 | 497.85 | 499.55 | 488.33 | 488.80 | 1468159 |
2021-02-19 | 489.14 | 489.90 | 478.06 | 478.86 | 1917943 |
2021-02-22 | 474.77 | 476.25 | 461.76 | 463.28 | 2127356 |
2021-02-23 | 460.88 | 461.39 | 453.05 | 458.81 | 2055436 |
2021-02-24 | 470.83 | 473.36 | 454.60 | 456.66 | 2426864 |
2021-02-25 | 457.75 | 458.00 | 448.54 | 451.47 | 2148238 |
2021-02-26 | 454.72 | 455.91 | 448.83 | 450.08 | 2152486 |
2021-03-01 | 454.19 | 460.60 | 453.94 | 459.56 | 1311416 |
2021-03-02 | 460.00 | 467.31 | 458.08 | 462.11 | 1718748 |
2021-03-03 | 462.22 | 465.00 | 450.70 | 450.96 | 2001138 |
2021-03-04 | 446.08 | 451.93 | 439.00 | 441.46 | 2508871 |
2021-03-05 | 445.00 | 448.85 | 433.52 | 446.87 | 2749162 |
2021-03-08 | 445.61 | 454.09 | 439.45 | 439.85 | 1572169 |
2021-03-09 | 450.00 | 461.06 | 447.72 | 448.11 | 2863308 |
2021-03-10 | 456.70 | 459.78 | 440.73 | 441.09 | 2759823 |
2021-03-11 | 450.00 | 463.23 | 448.01 | 460.52 | 2617094 |
2021-03-12 | 454.98 | 457.12 | 447.50 | 450.23 | 1577364 |
2021-03-15 | 447.42 | 455.19 | 445.75 | 452.82 | 1701845 |
2021-03-16 | 455.29 | 455.72 | 442.00 | 446.43 | 2402435 |
2021-03-17 | 442.81 | 445.90 | 440.21 | 442.61 | 1876284 |
2021-03-18 | 440.97 | 453.52 | 438.33 | 445.75 | 2126854 |
2021-03-19 | 447.16 | 450.39 | 444.77 | 445.01 | 2693130 |
2021-03-22 | 445.01 | 456.39 | 443.10 | 454.66 | 1431798 |
2021-03-23 | 454.11 | 458.13 | 450.50 | 452.01 | 1156365 |
2021-03-24 | 450.48 | 454.73 | 444.99 | 445.37 | 1547756 |
2021-03-25 | 444.79 | 444.79 | 434.63 | 442.29 | 1680711 |
2021-03-26 | 444.60 | 460.63 | 442.26 | 460.06 | 1750894 |
2021-03-29 | 456.49 | 460.95 | 450.23 | 458.57 | 1927125 |
2021-03-30 | 455.03 | 458.35 | 450.73 | 451.47 | 1448284 |
2021-03-31 | 456.08 | 460.84 | 453.00 | 456.38 | 1563611 |
2021-04-01 | 461.25 | 462.12 | 456.09 | 456.30 | 993253 |
2021-04-05 | 460.23 | 467.45 | 460.23 | 465.39 | 1509915 |
2021-04-06 | 467.95 | 473.00 | 463.59 | 468.74 | 1150703 |
2021-04-07 | 467.00 | 470.82 | 462.45 | 466.38 | 1801821 |
2021-04-08 | 471.85 | 475.79 | 469.79 | 471.51 | 1339421 |
2021-04-09 | 472.47 | 479.14 | 471.05 | 478.88 | 1147584 |
2021-04-12 | 478.13 | 481.21 | 474.56 | 475.98 | 1163117 |
2021-04-13 | 478.59 | 487.70 | 478.05 | 484.85 | 1837365 |
2021-04-14 | 484.00 | 493.20 | 473.45 | 478.04 | 1744544 |
2021-04-15 | 485.00 | 498.06 | 484.00 | 494.38 | 2380024 |
2021-04-16 | 498.08 | 499.00 | 490.91 | 492.92 | 2590513 |
2021-04-19 | 490.00 | 494.75 | 486.08 | 487.64 | 1677271 |
2021-04-20 | 487.70 | 490.00 | 481.87 | 482.36 | 1464561 |
2021-04-21 | 484.25 | 485.91 | 476.48 | 480.41 | 1312441 |
2021-04-22 | 479.52 | 488.83 | 478.89 | 484.21 | 1087220 |
2021-04-23 | 485.41 | 490.37 | 484.17 | 488.09 | 1210828 |
2021-04-26 | 489.06 | 496.25 | 486.59 | 494.04 | 1671716 |
2021-04-27 | 495.60 | 496.52 | 490.11 | 490.22 | 978302 |
2021-04-28 | 489.56 | 491.59 | 485.05 | 485.80 | 1140823 |
2021-04-29 | 477.63 | 479.78 | 461.60 | 464.39 | 3359512 |
2021-04-30 | 465.47 | 475.17 | 465.00 | 470.23 | 2094759 |
2021-05-03 | 471.78 | 473.13 | 465.14 | 467.38 | 1581365 |
2021-05-04 | 463.93 | 465.77 | 459.63 | 465.28 | 1703288 |
2021-05-05 | 468.60 | 473.50 | 464.82 | 467.77 | 1260004 |
2021-05-06 | 469.04 | 470.58 | 462.31 | 470.14 | 1530913 |
2021-05-07 | 473.44 | 478.99 | 467.90 | 468.45 | 1442085 |
2021-05-10 | 468.02 | 469.95 | 462.40 | 463.47 | 1502706 |
2021-05-11 | 457.74 | 464.14 | 455.50 | 464.00 | 1568746 |
2021-05-12 | 457.70 | 464.00 | 454.06 | 454.78 | 1454574 |
2021-05-13 | 457.06 | 458.98 | 453.56 | 456.92 | 1240357 |
2021-05-14 | 457.88 | 461.40 | 454.92 | 459.07 | 1009749 |
2021-05-17 | 460.87 | 461.44 | 451.82 | 452.92 | 1092250 |
2021-05-18 | 450.71 | 459.04 | 448.52 | 454.61 | 1897261 |
2021-05-19 | 451.90 | 458.13 | 449.58 | 456.95 | 1136808 |
2021-05-20 | 457.70 | 467.67 | 457.70 | 465.29 | 1181247 |
2021-05-21 | 467.60 | 471.85 | 462.08 | 462.34 | 1415320 |
2021-05-24 | 465.37 | 466.57 | 461.72 | 462.46 | 1194828 |
2021-05-25 | 465.30 | 466.43 | 461.58 | 464.02 | 1592756 |
2021-05-26 | 462.09 | 464.50 | 457.25 | 459.69 | 2142611 |
2021-05-27 | 459.67 | 472.64 | 457.02 | 472.48 | 4059834 |
2021-05-28 | 471.74 | 480.69 | 469.41 | 469.50 | 1618182 |
2021-06-01 | 467.00 | 470.91 | 446.31 | 447.01 | 4619093 |
2021-06-02 | 447.71 | 452.48 | 446.53 | 449.21 | 2355183 |
2021-06-03 | 447.58 | 451.49 | 444.00 | 445.33 | 2396147 |
2021-06-04 | 448.97 | 452.49 | 445.13 | 448.76 | 1731238 |
2021-06-07 | 449.30 | 450.58 | 443.46 | 444.45 | 2781999 |
2021-06-08 | 441.77 | 444.00 | 438.72 | 441.00 | 2819433 |
2021-06-09 | 444.65 | 449.91 | 442.49 | 448.21 | 1795690 |
2021-06-10 | 448.79 | 465.70 | 447.80 | 464.91 | 2679648 |
2021-06-11 | 464.07 | 465.90 | 461.16 | 464.89 | 1935144 |
2021-06-14 | 464.70 | 470.94 | 463.39 | 470.07 | 1452747 |
2021-06-15 | 472.75 | 473.44 | 467.59 | 470.08 | 1260757 |
2021-06-16 | 468.06 | 477.32 | 465.93 | 468.42 | 1691803 |
2021-06-17 | 468.84 | 489.32 | 468.05 | 486.08 | 2237383 |
2021-06-18 | 483.14 | 488.06 | 480.44 | 482.47 | 2321324 |
2021-06-21 | 484.22 | 487.00 | 476.72 | 483.56 | 1111271 |
2021-06-22 | 484.32 | 492.40 | 482.97 | 492.21 | 1840708 |
2021-06-23 | 490.89 | 494.16 | 489.15 | 494.02 | 1358076 |
2021-06-24 | 495.00 | 498.43 | 493.55 | 495.36 | 1326742 |
2021-06-25 | 495.00 | 497.71 | 491.19 | 492.87 | 4676113 |
2021-06-28 | 493.68 | 505.74 | 492.01 | 505.10 | 1449682 |
2021-06-29 | 504.81 | 510.60 | 500.76 | 508.24 | 1349887 |
2021-06-30 | 507.50 | 508.85 | 503.29 | 504.47 | 1010024 |
2021-07-01 | 505.84 | 509.57 | 503.26 | 509.53 | 1129429 |
2021-07-02 | 508.91 | 514.63 | 507.43 | 513.32 | 923535 |
2021-07-06 | 515.67 | 518.46 | 513.28 | 517.06 | 1288677 |
2021-07-07 | 519.98 | 524.26 | 517.07 | 522.72 | 1433468 |
2021-07-08 | 512.00 | 520.83 | 511.48 | 518.61 | 1383974 |
2021-07-09 | 519.08 | 519.95 | 514.59 | 517.26 | 1184193 |
2021-07-12 | 519.69 | 520.93 | 512.93 | 514.69 | 1427637 |
2021-07-13 | 513.90 | 517.91 | 512.28 | 514.30 | 941770 |
2021-07-14 | 516.56 | 516.89 | 509.47 | 510.78 | 863901 |
2021-07-15 | 509.93 | 515.82 | 509.40 | 514.48 | 1074784 |
2021-07-16 | 514.76 | 521.50 | 513.88 | 519.79 | 1080912 |
2021-07-19 | 518.55 | 522.70 | 516.22 | 521.62 | 1317279 |
2021-07-20 | 521.86 | 529.55 | 520.05 | 522.58 | 1145422 |
2021-07-21 | 522.97 | 522.97 | 507.16 | 514.26 | 1113050 |
2021-07-22 | 519.71 | 525.81 | 518.66 | 524.50 | 868372 |
2021-07-23 | 527.21 | 533.15 | 525.46 | 532.26 | 1005129 |
2021-07-26 | 528.74 | 533.00 | 525.39 | 529.12 | 874518 |
2021-07-27 | 528.36 | 534.50 | 527.56 | 530.28 | 1091497 |
2021-07-28 | 518.00 | 529.18 | 516.00 | 528.27 | 1814548 |
2021-07-29 | 531.53 | 535.41 | 529.95 | 533.77 | 1000837 |
2021-07-30 | 534.89 | 543.30 | 531.38 | 540.01 | 1412823 |
2021-08-02 | 542.08 | 544.36 | 531.88 | 533.68 | 1147382 |
2021-08-03 | 534.24 | 538.43 | 532.30 | 536.99 | 934099 |
2021-08-04 | 538.87 | 541.30 | 535.41 | 538.88 | 854595 |
2021-08-05 | 540.97 | 543.11 | 536.71 | 542.35 | 781131 |
2021-08-06 | 539.29 | 542.00 | 533.58 | 538.20 | 765938 |
2021-08-09 | 543.83 | 546.05 | 539.13 | 541.16 | 861724 |
2021-08-10 | 540.78 | 546.60 | 539.22 | 540.37 | 903170 |
2021-08-11 | 540.45 | 543.96 | 534.03 | 537.26 | 898951 |
2021-08-12 | 536.64 | 543.14 | 535.95 | 542.01 | 603184 |
2021-08-13 | 541.96 | 544.69 | 540.64 | 544.64 | 608332 |
2021-08-16 | 546.41 | 554.54 | 542.72 | 554.46 | 1141380 |
2021-08-17 | 553.97 | 557.59 | 552.12 | 556.31 | 830360 |
2021-08-18 | 553.97 | 555.99 | 544.32 | 544.66 | 913177 |
2021-08-19 | 544.04 | 554.27 | 542.38 | 551.88 | 834913 |
2021-08-20 | 552.28 | 557.99 | 550.42 | 555.00 | 935019 |
2021-08-23 | 557.70 | 560.70 | 551.50 | 552.61 | 1275223 |
2021-08-24 | 554.33 | 554.33 | 548.29 | 550.49 | 876121 |
2021-08-25 | 552.58 | 553.18 | 544.16 | 548.08 | 963183 |
2021-08-26 | 550.00 | 554.06 | 545.14 | 552.77 | 766002 |
2021-08-27 | 554.68 | 557.62 | 547.47 | 548.51 | 846137 |
2021-08-30 | 549.00 | 558.75 | 548.03 | 558.53 | 873326 |
2021-08-31 | 559.83 | 559.92 | 548.61 | 554.95 | 1287168 |
2021-09-01 | 552.78 | 563.33 | 551.91 | 561.72 | 1062907 |
2021-09-02 | 561.41 | 571.68 | 559.95 | 565.47 | 1137224 |
2021-09-03 | 562.95 | 568.80 | 560.53 | 568.11 | 825550 |
2021-09-07 | 568.00 | 569.45 | 558.45 | 569.17 | 1241886 |
2021-09-08 | 568.80 | 573.27 | 566.18 | 572.58 | 945082 |
2021-09-09 | 573.93 | 575.63 | 567.05 | 568.78 | 1122606 |
2021-09-10 | 571.58 | 575.63 | 569.20 | 571.96 | 1054674 |
2021-09-13 | 573.35 | 575.30 | 549.18 | 558.87 | 1372474 |
2021-09-14 | 563.19 | 566.14 | 560.38 | 562.40 | 785434 |
2021-09-15 | 559.45 | 566.09 | 557.04 | 562.96 | 1241430 |
2021-09-16 | 562.11 | 562.79 | 555.29 | 560.44 | 1053405 |
2021-09-17 | 597.06 | 609.30 | 576.00 | 596.80 | 5284996 |
2021-09-20 | 592.69 | 602.19 | 585.00 | 590.20 | 2674334 |
2021-09-21 | 593.49 | 602.76 | 589.00 | 597.04 | 1364453 |
2021-09-22 | 601.52 | 610.19 | 595.36 | 606.63 | 1696706 |
2021-09-23 | 607.10 | 614.13 | 603.16 | 608.23 | 1179152 |
2021-09-24 | 611.40 | 616.93 | 605.85 | 609.78 | 1300901 |
2021-09-27 | 603.51 | 605.52 | 583.83 | 594.67 | 1708957 |
2021-09-28 | 585.36 | 588.59 | 570.16 | 576.45 | 1750178 |
2021-09-29 | 581.00 | 585.94 | 578.00 | 579.60 | 1040928 |
2021-09-30 | 582.86 | 588.71 | 570.99 | 571.33 | 1510865 |
2021-10-01 | 570.57 | 576.20 | 552.01 | 572.72 | 1657632 |
2021-10-04 | 571.55 | 574.52 | 562.62 | 569.00 | 1323664 |
2021-10-05 | 571.03 | 581.93 | 569.17 | 571.88 | 1384503 |
2021-10-06 | 567.50 | 576.00 | 565.91 | 575.60 | 1133518 |
2021-10-07 | 579.94 | 589.12 | 579.94 | 583.51 | 1027820 |
2021-10-08 | 585.28 | 589.56 | 580.40 | 583.92 | 851406 |
2021-10-11 | 581.20 | 586.74 | 578.46 | 578.66 | 675974 |
2021-10-12 | 582.00 | 582.99 | 569.96 | 575.91 | 1012216 |
2021-10-13 | 579.05 | 583.48 | 570.52 | 573.56 | 1223109 |
2021-10-14 | 577.64 | 584.56 | 575.26 | 577.35 | 845764 |
2021-10-15 | 580.16 | 583.81 | 577.96 | 582.39 | 874699 |
2021-10-18 | 583.56 | 590.89 | 581.00 | 588.03 | 1534012 |
2021-10-19 | 591.00 | 597.01 | 589.62 | 592.10 | 765695 |
2021-10-20 | 609.78 | 609.87 | 600.01 | 605.60 | 1062105 |
2021-10-21 | 610.93 | 612.00 | 597.57 | 608.41 | 959254 |
2021-10-22 | 608.93 | 612.06 | 605.05 | 611.96 | 738684 |
2021-10-25 | 612.00 | 612.00 | 602.50 | 607.75 | 951887 |
2021-10-26 | 609.66 | 611.00 | 603.86 | 608.34 | 1051502 |
2021-10-27 | 616.80 | 625.99 | 609.13 | 612.29 | 1771107 |
2021-10-28 | 615.00 | 627.36 | 611.49 | 620.07 | 1280094 |
2021-10-29 | 621.67 | 634.10 | 616.95 | 633.07 | 1541726 |
2021-11-01 | 632.35 | 638.72 | 627.84 | 635.10 | 1582589 |
2021-11-02 | 637.86 | 643.36 | 632.79 | 636.20 | 1376593 |
2021-11-03 | 636.50 | 642.58 | 628.39 | 642.37 | 1216650 |
2021-11-04 | 642.70 | 643.52 | 630.54 | 639.76 | 1396076 |
2021-11-05 | 614.18 | 621.79 | 599.45 | 616.80 | 2693353 |
2021-11-08 | 621.49 | 626.30 | 615.42 | 624.47 | 1170933 |
2021-11-09 | 623.75 | 624.62 | 615.01 | 618.58 | 927097 |
2021-11-10 | 615.69 | 628.91 | 615.69 | 626.86 | 1119074 |
2021-11-11 | 627.97 | 632.23 | 625.47 | 631.48 | 687620 |
2021-11-12 | 632.91 | 639.71 | 629.85 | 635.25 | 888121 |
2021-11-15 | 636.59 | 639.26 | 632.01 | 632.36 | 826113 |
2021-11-16 | 630.38 | 651.57 | 630.38 | 641.48 | 1346930 |
2021-11-17 | 643.33 | 647.00 | 633.35 | 637.30 | 1390362 |
2021-11-18 | 638.43 | 640.24 | 631.18 | 637.63 | 968754 |
2021-11-19 | 638.17 | 645.01 | 635.89 | 636.05 | 1225539 |
2021-11-22 | 640.00 | 640.80 | 631.00 | 633.96 | 1318905 |
2021-11-23 | 629.20 | 634.08 | 622.31 | 632.76 | 1022487 |
2021-11-24 | 633.25 | 633.68 | 623.90 | 633.00 | 1283242 |
2021-11-26 | 652.71 | 666.65 | 636.90 | 638.74 | 1677730 |
2021-11-29 | 640.00 | 654.65 | 638.28 | 648.77 | 1869937 |
2021-11-30 | 641.44 | 649.23 | 631.09 | 632.83 | 2562961 |
2021-12-01 | 634.68 | 637.68 | 625.88 | 626.15 | 1502852 |
2021-12-02 | 622.64 | 633.50 | 618.91 | 627.58 | 1481709 |
2021-12-03 | 634.15 | 636.60 | 618.33 | 636.11 | 1698526 |
2021-12-06 | 635.00 | 635.66 | 609.21 | 622.25 | 2319747 |
2021-12-07 | 633.18 | 637.75 | 624.19 | 628.71 | 1585315 |
2021-12-08 | 631.00 | 638.68 | 627.90 | 638.15 | 1267454 |
2021-12-09 | 638.11 | 642.33 | 635.07 | 637.07 | 1029293 |
2021-12-10 | 636.96 | 644.78 | 636.96 | 642.51 | 989666 |
2021-12-13 | 642.50 | 649.39 | 640.45 | 645.75 | 1181900 |
2021-12-14 | 640.00 | 643.33 | 624.38 | 632.11 | 1491614 |
2021-12-15 | 636.75 | 656.73 | 633.22 | 655.74 | 1422813 |
2021-12-16 | 655.50 | 664.17 | 651.02 | 661.25 | 1625127 |
2021-12-17 | 655.47 | 660.33 | 647.51 | 651.07 | 2479232 |
2021-12-20 | 650.45 | 656.36 | 640.38 | 649.32 | 1001344 |
2021-12-21 | 648.64 | 650.00 | 635.69 | 645.34 | 1201003 |
2021-12-22 | 648.72 | 653.47 | 645.41 | 651.70 | 918586 |
2021-12-23 | 653.26 | 656.23 | 649.04 | 650.70 | 839970 |
2021-12-27 | 656.91 | 662.75 | 652.82 | 662.21 | 531368 |
2021-12-28 | 665.50 | 666.66 | 653.23 | 655.38 | 818185 |
2021-12-29 | 660.13 | 665.17 | 654.21 | 662.73 | 644147 |
2021-12-30 | 664.69 | 668.94 | 662.38 | 665.45 | 555652 |
2021-12-31 | 665.00 | 672.34 | 663.33 | 667.24 | 778774 |
2022-01-03 | 662.99 | 664.27 | 640.18 | 644.92 | 1890029 |
2022-01-04 | 637.30 | 638.03 | 612.59 | 618.00 | 2598032 |
2022-01-05 | 618.00 | 628.76 | 615.79 | 618.52 | 1915352 |
2022-01-06 | 618.00 | 626.82 | 609.61 | 620.40 | 1686017 |
2022-01-07 | 621.00 | 621.48 | 606.19 | 607.07 | 1741875 |
2022-01-10 | 599.84 | 625.42 | 598.92 | 625.04 | 2095707 |
2022-01-11 | 625.00 | 627.28 | 611.99 | 620.50 | 2474792 |
2022-01-12 | 618.68 | 631.89 | 618.68 | 625.20 | 1554207 |
2022-01-13 | 624.71 | 625.90 | 599.85 | 600.89 | 2018085 |
2022-01-14 | 597.93 | 602.24 | 588.19 | 594.80 | 2426246 |
2022-01-18 | 586.14 | 594.80 | 584.18 | 590.10 | 1849584 |
2022-01-19 | 593.71 | 602.59 | 592.25 | 593.37 | 1876039 |
2022-01-20 | 595.06 | 602.48 | 586.78 | 588.16 | 1530383 |
2022-01-21 | 587.89 | 590.53 | 578.28 | 580.33 | 2095535 |
2022-01-24 | 570.85 | 576.21 | 552.37 | 575.80 | 2587688 |
2022-01-25 | 568.59 | 576.97 | 560.72 | 567.75 | 1864688 |
2022-01-26 | 575.25 | 575.61 | 558.38 | 562.90 | 1892871 |
2022-01-27 | 568.58 | 571.41 | 552.81 | 553.74 | 1933811 |
2022-01-28 | 554.58 | 572.39 | 543.70 | 572.03 | 1583882 |
2022-01-31 | 574.00 | 581.61 | 572.17 | 581.30 | 1886264 |
2022-02-01 | 588.30 | 595.85 | 580.21 | 594.31 | 2215553 |
2022-02-02 | 606.14 | 608.71 | 594.31 | 604.13 | 2087220 |
2022-02-03 | 595.21 | 601.50 | 589.68 | 594.93 | 1758007 |
2022-02-04 | 592.31 | 599.18 | 587.72 | 594.42 | 1393172 |
2022-02-07 | 597.90 | 599.75 | 584.90 | 587.05 | 1243004 |
2022-02-08 | 577.89 | 592.65 | 577.89 | 587.53 | 1143978 |
2022-02-09 | 594.19 | 598.47 | 587.98 | 589.85 | 1335302 |
2022-02-10 | 581.67 | 587.21 | 577.32 | 580.28 | 1931140 |
2022-02-11 | 578.97 | 584.88 | 564.57 | 566.29 | 1726170 |
2022-02-14 | 564.52 | 568.77 | 555.97 | 561.19 | 1387691 |
2022-02-15 | 567.48 | 571.23 | 553.82 | 556.67 | 1438598 |
2022-02-16 | 552.37 | 554.70 | 539.17 | 550.35 | 2154682 |
2022-02-17 | 550.80 | 550.80 | 539.59 | 540.54 | 1667497 |
2022-02-18 | 541.87 | 545.49 | 534.55 | 537.14 | 1473704 |
2022-02-22 | 536.33 | 540.71 | 526.90 | 529.89 | 1727999 |
2022-02-23 | 532.00 | 542.65 | 527.84 | 528.58 | 1520299 |
2022-02-24 | 518.80 | 542.38 | 513.94 | 540.17 | 2174480 |
2022-02-25 | 536.85 | 550.07 | 534.55 | 549.83 | 1156903 |
2022-02-28 | 545.12 | 549.69 | 538.84 | 544.00 | 1772824 |
2022-03-01 | 544.62 | 547.61 | 538.82 | 543.07 | 1609934 |
2022-03-02 | 544.77 | 561.77 | 542.35 | 556.45 | 1643973 |
2022-03-03 | 558.01 | 568.96 | 550.70 | 554.29 | 1355198 |
2022-03-04 | 550.27 | 551.33 | 537.05 | 547.32 | 1317907 |
2022-03-07 | 542.00 | 544.90 | 524.16 | 534.75 | 2168410 |
2022-03-08 | 526.60 | 535.73 | 519.89 | 524.00 | 1785322 |
2022-03-09 | 539.70 | 543.84 | 531.02 | 541.70 | 1480986 |
2022-03-10 | 536.43 | 541.55 | 533.87 | 538.25 | 1481200 |
2022-03-11 | 543.24 | 543.50 | 528.93 | 529.81 | 952232 |
2022-03-14 | 535.68 | 551.39 | 530.67 | 535.58 | 1102369 |
2022-03-15 | 540.30 | 552.50 | 539.74 | 550.64 | 1253111 |
2022-03-16 | 556.82 | 565.93 | 551.00 | 562.55 | 1397690 |
2022-03-17 | 562.60 | 572.67 | 559.01 | 572.25 | 1330615 |
2022-03-18 | 576.81 | 590.57 | 573.34 | 589.09 | 2622126 |
2022-03-21 | 581.81 | 590.19 | 581.81 | 589.30 | 1691043 |
2022-03-22 | 590.27 | 594.68 | 586.53 | 587.36 | 1499772 |
2022-03-23 | 581.60 | 583.08 | 569.95 | 571.31 | 1195092 |
2022-03-24 | 574.14 | 575.44 | 567.06 | 573.69 | 971317 |
2022-03-25 | 577.88 | 581.05 | 568.27 | 574.29 | 1037292 |
2022-03-28 | 576.99 | 583.30 | 575.01 | 583.19 | 945361 |
2022-03-29 | 592.76 | 596.60 | 584.94 | 592.87 | 1201260 |
2022-03-30 | 592.53 | 599.25 | 590.89 | 595.15 | 1092904 |
2022-03-31 | 592.33 | 601.13 | 590.65 | 590.65 | 1637380 |
2022-04-01 | 592.22 | 594.16 | 584.44 | 592.34 | 1028726 |
2022-04-04 | 591.27 | 594.74 | 585.25 | 590.14 | 1027668 |
2022-04-05 | 584.87 | 593.73 | 580.69 | 584.28 | 1082232 |
2022-04-06 | 579.17 | 590.11 | 573.03 | 587.41 | 1232796 |
2022-04-07 | 582.99 | 617.14 | 581.96 | 612.21 | 2140295 |
2022-04-08 | 610.00 | 618.36 | 606.76 | 608.86 | 1629030 |
2022-04-11 | 598.52 | 603.68 | 584.55 | 585.67 | 1470127 |
2022-04-12 | 584.08 | 585.66 | 565.53 | 570.94 | 1411212 |
2022-04-13 | 571.50 | 578.34 | 564.60 | 576.80 | 1286264 |
2022-04-14 | 578.03 | 578.07 | 564.64 | 568.90 | 1225640 |
2022-04-18 | 568.96 | 575.00 | 565.95 | 572.13 | 1161177 |
2022-04-19 | 574.76 | 576.00 | 568.35 | 574.15 | 1139001 |
2022-04-20 | 575.08 | 598.59 | 575.08 | 591.15 | 1598051 |
2022-04-21 | 592.48 | 595.50 | 578.14 | 580.43 | 1231956 |
2022-04-22 | 574.85 | 576.71 | 560.70 | 561.28 | 1478000 |
2022-04-25 | 546.49 | 549.87 | 529.49 | 544.16 | 2597212 |
2022-04-26 | 534.11 | 538.12 | 514.02 | 516.44 | 2469948 |
2022-04-27 | 520.34 | 528.33 | 515.74 | 520.48 | 1895916 |
2022-04-28 | 559.73 | 567.33 | 548.10 | 558.89 | 2737285 |
2022-04-29 | 557.96 | 566.33 | 551.51 | 552.92 | 2168827 |
2022-05-02 | 548.93 | 553.42 | 535.91 | 545.52 | 1972042 |
2022-05-03 | 544.35 | 553.82 | 541.40 | 546.32 | 1428063 |
2022-05-04 | 542.38 | 565.75 | 540.84 | 562.98 | 1251298 |
2022-05-05 | 559.93 | 561.52 | 543.06 | 550.51 | 1378202 |
2022-05-06 | 542.39 | 549.11 | 533.59 | 546.68 | 1116492 |
2022-05-09 | 538.66 | 538.66 | 514.88 | 517.39 | 1568734 |
2022-05-10 | 527.29 | 532.27 | 516.56 | 526.23 | 1682702 |
2022-05-11 | 520.42 | 532.52 | 519.60 | 520.00 | 1146438 |
2022-05-12 | 513.77 | 527.59 | 512.10 | 525.80 | 1532677 |
2022-05-13 | 534.81 | 551.86 | 532.99 | 541.42 | 1375157 |
2022-05-16 | 537.34 | 543.78 | 533.03 | 539.38 | 883659 |
2022-05-17 | 553.19 | 560.98 | 544.14 | 554.60 | 1554908 |
2022-05-18 | 547.44 | 550.35 | 539.21 | 542.17 | 1403495 |
2022-05-19 | 540.00 | 559.93 | 537.43 | 550.74 | 2065679 |
2022-05-20 | 558.92 | 565.92 | 544.44 | 555.15 | 2167599 |
2022-05-23 | 559.17 | 560.79 | 550.76 | 555.21 | 1180803 |
2022-05-24 | 552.51 | 553.25 | 543.28 | 548.82 | 1012531 |
2022-05-25 | 550.84 | 550.84 | 529.70 | 534.27 | 1538292 |
2022-05-26 | 538.99 | 541.55 | 533.80 | 540.11 | 1855185 |
2022-05-27 | 545.57 | 573.11 | 544.27 | 572.35 | 1721270 |
2022-05-31 | 568.68 | 573.29 | 562.50 | 567.57 | 2630886 |
2022-06-01 | 569.55 | 573.09 | 550.32 | 556.22 | 1309492 |
2022-06-02 | 554.56 | 570.40 | 549.01 | 570.10 | 842754 |
2022-06-03 | 561.04 | 562.67 | 554.76 | 558.10 | 736404 |
2022-06-06 | 558.95 | 562.40 | 550.54 | 552.88 | 1114421 |
2022-06-07 | 550.55 | 561.55 | 550.13 | 560.66 | 1113630 |
2022-06-08 | 559.17 | 560.45 | 549.68 | 552.06 | 837465 |
2022-06-09 | 547.93 | 552.02 | 539.58 | 539.82 | 832940 |
2022-06-10 | 530.29 | 533.86 | 522.95 | 526.88 | 1177700 |
2022-06-13 | 511.60 | 517.87 | 508.73 | 511.61 | 1463724 |
2022-06-14 | 510.14 | 514.19 | 502.86 | 507.45 | 1009138 |
2022-06-15 | 514.79 | 521.69 | 507.13 | 514.76 | 1320526 |
2022-06-16 | 503.57 | 506.18 | 497.83 | 504.89 | 1180083 |
2022-06-17 | 502.15 | 512.41 | 500.78 | 500.90 | 2175239 |
2022-06-21 | 506.31 | 516.61 | 505.56 | 513.54 | 1463398 |
2022-06-22 | 508.44 | 525.49 | 508.44 | 519.22 | 1214847 |
2022-06-23 | 523.00 | 541.07 | 520.90 | 540.60 | 1365282 |
2022-06-24 | 541.12 | 545.20 | 537.30 | 544.81 | 1292104 |
2022-06-27 | 545.84 | 547.11 | 539.74 | 543.64 | 767419 |
2022-06-28 | 542.60 | 545.12 | 534.30 | 535.77 | 858874 |
2022-06-29 | 536.02 | 538.32 | 528.08 | 535.92 | 860740 |
2022-06-30 | 531.05 | 546.23 | 529.50 | 543.28 | 1364620 |
2022-07-01 | 543.95 | 549.04 | 533.96 | 548.27 | 835320 |
2022-07-05 | 539.86 | 545.17 | 533.35 | 545.07 | 641756 |
2022-07-06 | 545.00 | 559.18 | 543.60 | 556.04 | 1220614 |
2022-07-07 | 553.00 | 558.87 | 548.55 | 553.76 | 1243654 |
2022-07-08 | 549.87 | 558.18 | 548.89 | 553.71 | 752546 |
2022-07-11 | 550.00 | 560.66 | 546.85 | 558.03 | 1089021 |
2022-07-12 | 550.89 | 553.68 | 529.63 | 530.93 | 1639377 |
2022-07-13 | 521.57 | 524.87 | 514.61 | 523.15 | 1916819 |
2022-07-14 | 517.11 | 526.38 | 510.37 | 525.63 | 1338653 |
2022-07-15 | 533.53 | 540.31 | 527.30 | 538.87 | 1672982 |
2022-07-18 | 538.85 | 540.00 | 517.30 | 520.76 | 1317675 |
2022-07-19 | 528.57 | 537.66 | 523.96 | 536.87 | 1993749 |
2022-07-20 | 540.00 | 548.37 | 537.26 | 538.65 | 921689 |
2022-07-21 | 555.55 | 575.17 | 555.55 | 575.00 | 2150269 |
2022-07-22 | 573.48 | 576.68 | 558.61 | 561.54 | 1252482 |
2022-07-25 | 560.52 | 568.37 | 554.21 | 567.44 | 1194368 |
2022-07-26 | 569.45 | 573.57 | 566.52 | 573.27 | 1012788 |
2022-07-27 | 573.01 | 585.36 | 567.00 | 581.93 | 1263888 |
2022-07-28 | 589.95 | 603.00 | 573.31 | 597.64 | 2294709 |
2022-07-29 | 602.97 | 611.06 | 597.87 | 598.41 | 2371300 |
2022-08-01 | 594.11 | 598.84 | 588.33 | 589.55 | 1537845 |
2022-08-02 | 587.30 | 594.87 | 583.25 | 586.04 | 1392728 |
2022-08-03 | 590.34 | 593.65 | 583.91 | 587.98 | 1077732 |
2022-08-04 | 590.83 | 593.00 | 583.56 | 590.00 | 999578 |
2022-08-05 | 585.28 | 590.67 | 581.07 | 590.26 | 982467 |
2022-08-08 | 590.80 | 593.30 | 582.49 | 583.95 | 921614 |
2022-08-09 | 583.95 | 586.04 | 576.04 | 580.87 | 767966 |
2022-08-10 | 589.18 | 592.76 | 583.92 | 592.35 | 991904 |
2022-08-11 | 595.07 | 599.80 | 592.17 | 592.54 | 1086761 |
2022-08-12 | 594.56 | 604.04 | 592.46 | 603.21 | 988996 |
2022-08-15 | 603.00 | 606.16 | 599.15 | 604.49 | 855529 |
2022-08-16 | 600.00 | 603.91 | 597.86 | 602.11 | 797954 |
2022-08-17 | 596.96 | 600.65 | 594.58 | 596.04 | 989350 |
2022-08-18 | 598.11 | 598.71 | 589.27 | 595.01 | 761023 |
2022-08-19 | 591.44 | 593.26 | 585.98 | 588.55 | 851089 |
2022-08-22 | 580.70 | 584.14 | 574.53 | 576.11 | 723141 |
2022-08-23 | 571.97 | 576.50 | 567.66 | 572.97 | 913476 |
2022-08-24 | 572.98 | 576.19 | 570.98 | 573.15 | 855321 |
2022-08-25 | 578.35 | 586.09 | 573.11 | 585.47 | 928010 |
2022-08-26 | 584.00 | 585.25 | 563.51 | 563.71 | 771965 |
2022-08-29 | 561.11 | 562.11 | 555.35 | 556.69 | 704491 |
2022-08-30 | 557.42 | 558.90 | 550.49 | 554.29 | 1058269 |
2022-08-31 | 556.17 | 559.14 | 544.32 | 545.32 | 1166574 |
2022-09-01 | 542.44 | 550.98 | 541.55 | 550.75 | 913948 |
2022-09-02 | 553.77 | 557.87 | 541.57 | 543.55 | 796922 |
2022-09-06 | 547.26 | 553.14 | 541.68 | 545.15 | 1043283 |
2022-09-07 | 543.40 | 554.29 | 541.77 | 551.72 | 1139781 |
2022-09-08 | 549.90 | 567.18 | 547.29 | 566.56 | 1854878 |
2022-09-09 | 566.39 | 572.32 | 565.93 | 569.40 | 1147647 |
2022-09-12 | 569.25 | 580.13 | 567.47 | 579.19 | 1097185 |
2022-09-13 | 565.00 | 569.40 | 557.21 | 559.52 | 1642870 |
2022-09-14 | 562.62 | 570.34 | 552.62 | 558.13 | 1139399 |
2022-09-15 | 560.00 | 560.96 | 550.25 | 551.98 | 890450 |
2022-09-16 | 547.65 | 548.00 | 536.44 | 541.28 | 1835644 |
2022-09-19 | 535.75 | 540.01 | 531.16 | 539.67 | 1072488 |
2022-09-20 | 533.22 | 535.49 | 528.51 | 532.16 | 1053837 |
2022-09-21 | 533.12 | 540.21 | 524.20 | 525.69 | 1268967 |
2022-09-22 | 522.01 | 526.96 | 518.57 | 520.29 | 1137455 |
2022-09-23 | 516.35 | 521.52 | 513.04 | 520.79 | 1366309 |
2022-09-26 | 516.14 | 520.97 | 511.39 | 514.31 | 991911 |
2022-09-27 | 517.19 | 518.20 | 505.58 | 508.66 | 1166560 |
2022-09-28 | 510.68 | 521.21 | 507.57 | 517.83 | 1866738 |
2022-09-29 | 514.91 | 518.03 | 512.43 | 516.61 | 1074654 |
2022-09-30 | 514.80 | 521.59 | 506.74 | 507.19 | 1697206 |
2022-10-03 | 512.81 | 526.88 | 509.63 | 522.93 | 2462887 |
2022-10-04 | 530.72 | 541.63 | 529.29 | 539.93 | 1195328 |
2022-10-05 | 535.80 | 548.93 | 534.00 | 546.27 | 1167351 |
2022-10-06 | 544.34 | 546.31 | 537.21 | 540.59 | 971674 |
2022-10-07 | 535.00 | 535.80 | 520.90 | 523.61 | 976754 |
2022-10-10 | 524.09 | 524.09 | 509.94 | 510.84 | 947953 |
2022-10-11 | 507.01 | 507.72 | 496.77 | 500.81 | 1667226 |
2022-10-12 | 502.41 | 504.10 | 498.42 | 500.67 | 1098946 |
2022-10-13 | 489.18 | 514.77 | 488.26 | 510.54 | 1737592 |
2022-10-14 | 514.08 | 517.41 | 502.14 | 503.05 | 1267466 |
2022-10-17 | 510.33 | 521.19 | 509.29 | 517.23 | 1071159 |
2022-10-18 | 530.78 | 532.71 | 521.30 | 524.40 | 970375 |
2022-10-19 | 514.00 | 515.81 | 498.67 | 505.61 | 1947943 |
2022-10-20 | 498.75 | 502.17 | 485.56 | 486.86 | 3267303 |
2022-10-21 | 486.16 | 496.94 | 478.31 | 496.74 | 2836880 |
2022-10-24 | 499.73 | 509.24 | 495.75 | 505.01 | 1818914 |
2022-10-25 | 507.65 | 517.64 | 504.70 | 514.62 | 2382787 |
2022-10-26 | 500.00 | 517.59 | 495.21 | 503.00 | 2446855 |
2022-10-27 | 498.65 | 507.41 | 490.12 | 498.32 | 2334800 |
2022-10-28 | 501.25 | 508.47 | 499.62 | 503.84 | 2017144 |
2022-10-31 | 500.39 | 516.47 | 500.39 | 513.97 | 2875172 |
2022-11-01 | 516.54 | 525.96 | 513.00 | 517.69 | 2112108 |
2022-11-02 | 516.00 | 516.00 | 490.13 | 490.98 | 1803526 |
2022-11-03 | 484.11 | 490.83 | 475.77 | 486.94 | 1471565 |
2022-11-04 | 493.27 | 495.70 | 483.83 | 495.55 | 1772251 |
2022-11-07 | 499.00 | 500.09 | 489.70 | 492.10 | 1341068 |
2022-11-08 | 494.26 | 500.73 | 487.80 | 492.17 | 2003160 |
2022-11-09 | 491.48 | 495.95 | 483.73 | 484.71 | 1061052 |
2022-11-10 | 507.02 | 520.67 | 506.24 | 520.58 | 1937593 |
2022-11-11 | 526.86 | 545.46 | 526.62 | 538.68 | 2422502 |
2022-11-14 | 540.57 | 542.19 | 534.18 | 534.77 | 1458457 |
2022-11-15 | 543.79 | 552.88 | 540.48 | 546.09 | 1531443 |
2022-11-16 | 546.00 | 548.18 | 531.22 | 536.01 | 1133773 |
2022-11-17 | 529.22 | 531.36 | 519.04 | 529.89 | 1281834 |
2022-11-18 | 541.31 | 543.16 | 529.38 | 535.24 | 1228403 |
2022-11-21 | 532.78 | 540.00 | 532.54 | 536.28 | 1329674 |
2022-11-22 | 541.01 | 545.45 | 537.64 | 544.75 | 1503608 |
2022-11-23 | 545.66 | 552.82 | 543.00 | 547.29 | 823632 |
2022-11-25 | 550.49 | 554.46 | 547.37 | 551.25 | 549168 |
2022-11-28 | 543.30 | 550.00 | 538.16 | 540.03 | 1822681 |
2022-11-29 | 535.46 | 540.39 | 530.58 | 539.75 | 1195573 |
2022-11-30 | 541.31 | 561.98 | 539.86 | 560.22 | 3132207 |
2022-12-01 | 567.65 | 569.33 | 554.44 | 564.56 | 1423923 |
2022-12-02 | 553.54 | 564.80 | 550.28 | 563.00 | 1014453 |
2022-12-05 | 555.86 | 559.65 | 551.95 | 557.21 | 1824061 |
2022-12-06 | 552.44 | 556.45 | 545.80 | 550.53 | 1969692 |
2022-12-07 | 550.44 | 559.25 | 550.44 | 558.14 | 952023 |
2022-12-08 | 560.13 | 569.01 | 556.77 | 567.95 | 1160352 |
2022-12-09 | 564.00 | 571.10 | 559.32 | 560.23 | 1157154 |
2022-12-12 | 565.38 | 568.87 | 563.40 | 567.60 | 1163017 |
2022-12-13 | 576.84 | 584.71 | 566.75 | 571.08 | 1867428 |
2022-12-14 | 569.11 | 576.15 | 563.70 | 567.23 | 2079930 |
2022-12-15 | 561.39 | 561.64 | 550.93 | 553.79 | 1366941 |
2022-12-16 | 549.40 | 550.83 | 531.56 | 536.44 | 2336388 |
2022-12-19 | 533.85 | 534.94 | 527.27 | 530.17 | 1053405 |
2022-12-20 | 529.81 | 530.93 | 520.01 | 528.50 | 988730 |
2022-12-21 | 531.46 | 541.06 | 529.48 | 539.89 | 1208327 |
2022-12-22 | 534.72 | 539.34 | 527.71 | 539.14 | 1104603 |
2022-12-23 | 537.98 | 543.09 | 535.33 | 540.68 | 621423 |
2022-12-27 | 540.68 | 548.84 | 536.82 | 545.44 | 1049978 |
2022-12-28 | 547.38 | 553.03 | 543.08 | 543.41 | 826814 |
2022-12-29 | 548.61 | 561.57 | 546.14 | 557.01 | 1027573 |
2022-12-30 | 552.80 | 555.00 | 545.25 | 550.69 | 686049 |
2023-01-03 | 553.29 | 556.10 | 546.97 | 553.18 | 1785799 |
2023-01-04 | 559.30 | 567.81 | 554.96 | 561.92 | 1935921 |
2023-01-05 | 555.79 | 564.32 | 552.30 | 556.94 | 2220048 |
2023-01-06 | 555.76 | 555.76 | 522.78 | 535.00 | 2938188 |
2023-01-09 | 538.74 | 552.95 | 537.01 | 546.09 | 1871201 |
2023-01-10 | 547.47 | 572.63 | 547.44 | 568.03 | 2102843 |
2023-01-11 | 571.12 | 584.91 | 568.04 | 582.56 | 2013480 |
2023-01-12 | 581.97 | 586.53 | 576.86 | 581.54 | 1635220 |
2023-01-13 | 578.65 | 584.86 | 572.47 | 583.84 | 2040491 |
2023-01-17 | 585.00 | 591.30 | 581.73 | 587.86 | 2086351 |
2023-01-18 | 591.13 | 596.85 | 578.75 | 580.05 | 1749738 |
2023-01-19 | 575.03 | 587.16 | 573.70 | 583.86 | 1636049 |
2023-01-20 | 587.00 | 595.35 | 584.95 | 593.66 | 2394671 |
2023-01-23 | 593.21 | 609.22 | 590.00 | 604.82 | 2307203 |
2023-01-24 | 609.85 | 609.85 | 576.78 | 580.72 | 2102585 |
2023-01-25 | 571.15 | 576.02 | 566.93 | 575.32 | 1238280 |
2023-01-26 | 576.03 | 578.52 | 567.31 | 577.37 | 1210777 |
2023-01-27 | 574.90 | 577.51 | 568.19 | 573.63 | 1110087 |
2023-01-30 | 567.77 | 570.87 | 560.76 | 564.29 | 1221470 |
2023-01-31 | 562.18 | 570.63 | 558.00 | 570.33 | 1799823 |
2023-02-01 | 586.09 | 597.54 | 576.33 | 587.36 | 2627510 |
2023-02-02 | 591.67 | 595.17 | 587.07 | 587.07 | 2312502 |
2023-02-03 | 584.56 | 592.84 | 582.65 | 587.76 | 1283169 |
2023-02-06 | 580.56 | 583.83 | 573.42 | 576.17 | 1119499 |
2023-02-07 | 570.78 | 586.34 | 569.41 | 583.15 | 1171111 |
2023-02-08 | 578.56 | 585.09 | 576.03 | 579.23 | 907230 |
2023-02-09 | 582.66 | 583.32 | 567.70 | 568.93 | 960839 |
2023-02-10 | 567.11 | 571.71 | 563.35 | 571.41 | 763748 |
2023-02-13 | 574.67 | 577.23 | 569.01 | 575.00 | 997611 |
2023-02-14 | 575.89 | 579.10 | 566.63 | 571.48 | 850083 |
2023-02-15 | 568.46 | 570.51 | 562.77 | 566.83 | 1038400 |
2023-02-16 | 556.12 | 565.40 | 551.30 | 557.58 | 1173724 |
2023-02-17 | 552.92 | 561.49 | 552.90 | 559.70 | 1182538 |
2023-02-21 | 548.65 | 554.24 | 544.13 | 550.77 | 1395208 |
2023-02-22 | 550.00 | 553.29 | 544.71 | 548.40 | 1705332 |
2023-02-23 | 553.37 | 557.67 | 546.90 | 550.95 | 1160202 |
2023-02-24 | 544.61 | 546.66 | 539.17 | 542.79 | 852651 |
2023-02-27 | 548.49 | 554.42 | 541.03 | 541.35 | 1110674 |
2023-02-28 | 540.41 | 545.23 | 538.89 | 541.76 | 1188776 |
2023-03-01 | 539.34 | 542.62 | 536.26 | 538.52 | 1126064 |
2023-03-02 | 534.83 | 550.88 | 531.92 | 548.75 | 941197 |
2023-03-03 | 555.46 | 560.53 | 549.63 | 559.44 | 1153648 |
2023-03-06 | 559.51 | 567.32 | 555.32 | 558.52 | 1163051 |
2023-03-07 | 560.81 | 563.01 | 548.14 | 548.83 | 1012816 |
2023-03-08 | 548.28 | 559.83 | 545.53 | 554.75 | 1453027 |
2023-03-09 | 556.15 | 564.41 | 550.97 | 553.21 | 1013237 |
2023-03-10 | 551.87 | 555.54 | 539.95 | 543.83 | 1081693 |
2023-03-13 | 543.49 | 551.42 | 538.05 | 541.21 | 1405801 |
2023-03-14 | 550.55 | 561.48 | 545.00 | 555.96 | 1409934 |
2023-03-15 | 547.17 | 550.00 | 534.48 | 542.70 | 1918972 |
2023-03-16 | 539.77 | 558.58 | 539.77 | 557.09 | 1135750 |
2023-03-17 | 555.31 | 555.31 | 543.96 | 547.34 | 1947936 |
2023-03-20 | 546.76 | 554.87 | 545.58 | 550.57 | 897151 |
2023-03-21 | 554.38 | 558.79 | 551.66 | 556.70 | 1000091 |
2023-03-22 | 556.70 | 568.00 | 554.29 | 554.32 | 928425 |
2023-03-23 | 557.98 | 560.58 | 550.38 | 555.19 | 951581 |
2023-03-24 | 548.52 | 558.66 | 544.31 | 558.26 | 1012596 |
2023-03-27 | 563.80 | 568.17 | 561.03 | 561.69 | 865620 |
2023-03-28 | 559.99 | 562.70 | 550.94 | 554.23 | 828932 |
2023-03-29 | 559.36 | 560.57 | 553.22 | 555.15 | 1239558 |
2023-03-30 | 560.00 | 564.28 | 556.86 | 562.97 | 1219932 |
2023-03-31 | 566.97 | 576.68 | 563.66 | 576.37 | 1438708 |
2023-04-03 | 569.51 | 573.11 | 566.12 | 570.07 | 1034443 |
2023-04-04 | 571.39 | 580.24 | 568.94 | 576.18 | 1085578 |
2023-04-05 | 576.51 | 580.10 | 569.92 | 579.86 | 1035629 |
2023-04-06 | 580.85 | 581.78 | 572.34 | 575.35 | 780743 |
2023-04-10 | 572.73 | 574.36 | 565.29 | 574.36 | 672576 |
2023-04-11 | 576.48 | 581.55 | 574.40 | 576.38 | 1158819 |
2023-04-12 | 583.25 | 586.65 | 577.65 | 579.35 | 847811 |
2023-04-13 | 585.26 | 592.12 | 582.00 | 591.13 | 1102057 |
2023-04-14 | 586.40 | 589.54 | 582.01 | 588.84 | 834872 |
2023-04-17 | 590.14 | 590.39 | 584.24 | 588.60 | 783525 |
2023-04-18 | 593.17 | 593.17 | 584.68 | 584.86 | 1158657 |
2023-04-19 | 575.79 | 580.72 | 571.33 | 579.92 | 1409401 |
2023-04-20 | 566.00 | 567.84 | 560.36 | 565.93 | 2100877 |
2023-04-21 | 568.87 | 572.99 | 566.83 | 571.68 | 959179 |
2023-04-24 | 571.52 | 576.45 | 570.00 | 574.30 | 895100 |
2023-04-25 | 564.15 | 566.50 | 545.50 | 548.38 | 2495509 |
2023-04-26 | 528.00 | 543.38 | 517.22 | 533.13 | 4020124 |
2023-04-27 | 533.50 | 545.67 | 531.58 | 543.02 | 2148400 |
2023-04-28 | 543.32 | 559.20 | 543.32 | 554.90 | 2046904 |
2023-05-01 | 555.99 | 556.81 | 545.31 | 548.50 | 1979848 |
2023-05-02 | 544.85 | 551.51 | 540.93 | 543.82 | 1060980 |
2023-05-03 | 550.05 | 558.20 | 549.24 | 550.42 | 1430255 |
2023-05-04 | 552.60 | 553.90 | 542.72 | 545.64 | 1243493 |
2023-05-05 | 553.06 | 554.40 | 541.92 | 546.38 | 962425 |
2023-05-08 | 549.45 | 550.00 | 541.09 | 542.58 | 1029103 |
2023-05-09 | 535.04 | 537.47 | 529.22 | 534.66 | 1225176 |
2023-05-10 | 539.39 | 539.93 | 530.00 | 533.50 | 1586150 |
2023-05-11 | 532.09 | 535.74 | 525.06 | 529.79 | 2326346 |
2023-05-12 | 531.75 | 534.97 | 521.44 | 524.65 | 1518187 |
2023-05-15 | 524.25 | 525.28 | 520.14 | 523.68 | 1383771 |
2023-05-16 | 521.26 | 522.70 | 519.17 | 519.75 | 903521 |
2023-05-17 | 522.36 | 527.38 | 512.93 | 521.67 | 1284655 |
2023-05-18 | 520.79 | 524.64 | 518.66 | 523.54 | 1073305 |
2023-05-19 | 523.04 | 531.74 | 522.67 | 527.38 | 1313290 |
2023-05-22 | 527.42 | 534.64 | 527.36 | 529.02 | 1160987 |
2023-05-23 | 526.35 | 529.30 | 519.71 | 525.10 | 1629490 |
2023-05-24 | 510.00 | 514.50 | 498.50 | 510.72 | 2482840 |
2023-05-25 | 513.97 | 522.31 | 510.30 | 520.64 | 2262230 |
2023-05-26 | 527.68 | 532.71 | 521.82 | 522.02 | 1603685 |
2023-05-30 | 523.82 | 526.44 | 513.11 | 514.22 | 1793841 |
2023-05-31 | 513.67 | 513.67 | 501.66 | 508.46 | 4052168 |
2023-06-01 | 513.13 | 521.65 | 508.51 | 519.38 | 1830129 |
2023-06-02 | 524.58 | 527.16 | 518.67 | 520.14 | 2564327 |
2023-06-05 | 524.06 | 524.46 | 513.42 | 520.14 | 1477444 |
2023-06-06 | 522.00 | 523.19 | 512.70 | 516.26 | 1723023 |
2023-06-07 | 514.53 | 523.21 | 512.60 | 520.78 | 1649452 |
2023-06-08 | 520.65 | 522.75 | 515.16 | 515.25 | 1580511 |
2023-06-09 | 517.96 | 521.79 | 514.63 | 518.18 | 1041802 |
2023-06-12 | 519.99 | 524.74 | 516.67 | 523.69 | 1246177 |
2023-06-13 | 525.48 | 527.41 | 523.02 | 525.70 | 1328879 |
2023-06-14 | 527.83 | 528.03 | 518.66 | 520.12 | 1996530 |
2023-06-15 | 520.16 | 536.30 | 518.92 | 535.11 | 1723417 |
2023-06-16 | 538.72 | 542.08 | 533.40 | 537.30 | 3427995 |
2023-06-20 | 512.00 | 530.79 | 507.15 | 527.40 | 2115471 |
2023-06-21 | 524.99 | 530.45 | 522.76 | 525.95 | 1617847 |
2023-06-22 | 526.15 | 530.00 | 521.45 | 528.31 | 945607 |
2023-06-23 | 523.20 | 529.72 | 522.46 | 524.21 | 3779928 |
2023-06-26 | 523.02 | 526.18 | 515.88 | 522.03 | 956913 |
2023-06-27 | 520.34 | 522.31 | 503.31 | 509.62 | 2036170 |
2023-06-28 | 511.40 | 511.41 | 506.65 | 510.15 | 1395252 |
2023-06-29 | 510.00 | 515.15 | 506.08 | 514.39 | 999222 |
2023-06-30 | 516.48 | 523.61 | 515.94 | 521.75 | 1315484 |
2023-07-03 | 519.34 | 521.26 | 515.36 | 519.11 | 616164 |
2023-07-05 | 520.23 | 523.56 | 518.14 | 520.60 | 1432832 |
2023-07-06 | 514.79 | 519.07 | 509.02 | 517.32 | 1506434 |
2023-07-07 | 515.00 | 519.46 | 513.31 | 513.73 | 1020679 |
2023-07-10 | 512.49 | 518.92 | 511.19 | 516.85 | 1026605 |
2023-07-11 | 516.30 | 520.13 | 515.27 | 519.26 | 1310932 |
2023-07-12 | 525.71 | 529.53 | 523.99 | 525.92 | 1678435 |
2023-07-13 | 535.00 | 536.45 | 524.03 | 526.65 | 1364357 |
2023-07-14 | 529.67 | 531.93 | 525.31 | 529.36 | 953034 |
2023-07-17 | 526.32 | 527.13 | 519.26 | 525.26 | 1290810 |
2023-07-18 | 525.53 | 525.79 | 519.72 | 523.68 | 1461202 |
2023-07-19 | 526.99 | 539.42 | 526.95 | 535.55 | 1715511 |
2023-07-20 | 537.33 | 541.59 | 530.46 | 538.27 | 1147498 |
2023-07-21 | 538.66 | 564.72 | 530.89 | 562.19 | 2755764 |
2023-07-24 | 560.00 | 572.56 | 559.12 | 571.52 | 3196802 |
2023-07-25 | 555.48 | 580.09 | 554.30 | 570.91 | 3073887 |
2023-07-26 | 554.96 | 575.00 | 554.96 | 574.41 | 3559345 |
2023-07-27 | 575.40 | 577.40 | 559.38 | 560.02 | 2260868 |
2023-07-28 | 562.41 | 565.69 | 553.77 | 561.85 | 1642886 |
2023-07-31 | 557.42 | 557.69 | 546.42 | 548.66 | 2144919 |
2023-08-01 | 546.53 | 550.70 | 542.66 | 545.84 | 1517491 |
2023-08-02 | 543.90 | 555.89 | 542.61 | 553.76 | 1398777 |
2023-08-03 | 550.29 | 552.71 | 545.31 | 548.38 | 1103160 |
2023-08-04 | 547.51 | 554.99 | 546.77 | 548.64 | 1102278 |
2023-08-07 | 550.00 | 554.50 | 546.86 | 551.79 | 737336 |
2023-08-08 | 553.17 | 556.90 | 545.61 | 555.78 | 1002115 |
2023-08-09 | 554.77 | 556.39 | 547.37 | 547.58 | 947071 |
2023-08-10 | 550.37 | 556.77 | 545.59 | 547.28 | 1168400 |
2023-08-11 | 543.00 | 547.29 | 540.89 | 543.78 | 925104 |
2023-08-14 | 540.75 | 542.30 | 538.35 | 540.34 | 1068415 |
2023-08-15 | 535.82 | 538.97 | 532.14 | 534.43 | 894726 |
2023-08-16 | 530.09 | 531.14 | 526.75 | 528.87 | 980750 |
2023-08-17 | 530.85 | 538.24 | 529.86 | 535.96 | 1256993 |
2023-08-18 | 533.14 | 535.88 | 528.14 | 532.38 | 1093699 |
2023-08-21 | 536.56 | 536.56 | 530.35 | 532.26 | 903824 |
2023-08-22 | 531.00 | 533.30 | 526.35 | 527.05 | 960669 |
2023-08-23 | 541.31 | 547.65 | 538.18 | 545.24 | 1769169 |
2023-08-24 | 545.20 | 549.62 | 537.92 | 538.01 | 1326207 |
2023-08-25 | 538.79 | 544.05 | 535.96 | 541.59 | 749931 |
2023-08-28 | 544.32 | 546.63 | 540.53 | 545.19 | 642693 |
2023-08-29 | 546.24 | 557.47 | 544.96 | 555.41 | 1291437 |
2023-08-30 | 557.77 | 562.94 | 554.74 | 559.00 | 773492 |
2023-08-31 | 560.40 | 563.69 | 556.95 | 557.10 | 1192123 |
2023-09-01 | 563.45 | 565.86 | 556.82 | 557.22 | 1015534 |
2023-09-05 | 559.28 | 559.69 | 541.70 | 542.01 | 1405059 |
2023-09-06 | 540.92 | 545.44 | 536.00 | 536.70 | 1217931 |
2023-09-07 | 535.24 | 538.73 | 530.68 | 531.66 | 1079215 |
2023-09-08 | 530.00 | 532.66 | 512.78 | 518.27 | 1834895 |
2023-09-11 | 515.41 | 517.62 | 512.84 | 514.94 | 1556082 |
2023-09-12 | 515.00 | 515.00 | 509.36 | 510.99 | 1568002 |
2023-09-13 | 499.19 | 526.32 | 498.01 | 510.55 | 2359119 |
2023-09-14 | 515.13 | 518.22 | 506.54 | 515.64 | 1598277 |
2023-09-15 | 515.64 | 534.19 | 509.31 | 515.53 | 5179741 |
2023-09-18 | 515.51 | 515.51 | 507.30 | 507.73 | 1300115 |
2023-09-19 | 505.22 | 509.41 | 503.31 | 508.74 | 1181120 |
2023-09-20 | 511.37 | 511.92 | 504.16 | 504.89 | 1271290 |
2023-09-21 | 502.43 | 503.81 | 499.56 | 501.59 | 1606924 |
2023-09-22 | 502.90 | 507.16 | 501.57 | 502.79 | 1197981 |
2023-09-25 | 501.23 | 506.04 | 500.36 | 505.66 | 961531 |
2023-09-26 | 503.00 | 506.44 | 500.84 | 501.59 | 1189979 |
2023-09-27 | 502.62 | 504.57 | 494.92 | 498.29 | 1343945 |
2023-09-28 | 502.05 | 507.40 | 500.34 | 503.02 | 1443330 |
2023-09-29 | 509.21 | 510.99 | 504.77 | 506.17 | 1380512 |
2023-10-02 | 503.08 | 506.99 | 490.68 | 495.79 | 1652154 |
2023-10-03 | 492.90 | 502.50 | 492.60 | 499.61 | 1559463 |
2023-10-04 | 501.21 | 503.19 | 495.84 | 502.45 | 1022088 |
2023-10-05 | 497.39 | 500.44 | 492.70 | 498.02 | 917531 |
2023-10-06 | 495.82 | 502.16 | 493.07 | 498.55 | 1108436 |
2023-10-09 | 495.00 | 497.66 | 490.39 | 496.13 | 1182473 |
2023-10-10 | 495.59 | 499.54 | 492.93 | 496.15 | 1304863 |
2023-10-11 | 497.22 | 498.63 | 491.79 | 492.63 | 1207083 |
2023-10-12 | 491.84 | 495.86 | 470.61 | 482.56 | 2026200 |
2023-10-13 | 479.63 | 484.27 | 476.00 | 482.85 | 2004342 |
2023-10-16 | 482.85 | 492.05 | 480.28 | 488.54 | 1247706 |
2023-10-17 | 479.00 | 489.96 | 477.70 | 484.77 | 1355251 |
2023-10-18 | 480.98 | 480.98 | 466.87 | 467.26 | 2134778 |
2023-10-19 | 472.30 | 476.70 | 467.43 | 469.67 | 2014566 |
2023-10-20 | 469.51 | 471.20 | 463.25 | 464.36 | 1599333 |
2023-10-23 | 461.75 | 469.47 | 459.98 | 461.81 | 1897513 |
2023-10-24 | 451.93 | 458.85 | 447.14 | 458.26 | 2376743 |
2023-10-25 | 423.00 | 438.84 | 415.60 | 433.18 | 7906724 |
2023-10-26 | 431.13 | 445.33 | 429.18 | 440.16 | 2971270 |
2023-10-27 | 439.57 | 439.96 | 427.37 | 431.41 | 2495581 |
2023-10-30 | 432.18 | 435.35 | 420.21 | 434.11 | 2946678 |
2023-10-31 | 436.49 | 446.60 | 433.15 | 444.77 | 2895407 |
2023-11-01 | 445.13 | 445.13 | 434.00 | 441.11 | 2275452 |
2023-11-02 | 444.84 | 448.14 | 441.93 | 447.57 | 1713889 |
2023-11-03 | 454.69 | 460.57 | 451.60 | 454.74 | 1921821 |
2023-11-06 | 456.70 | 459.48 | 452.25 | 455.02 | 1613790 |
2023-11-07 | 453.88 | 463.85 | 452.11 | 459.24 | 1708717 |
2023-11-08 | 461.51 | 464.01 | 453.08 | 454.31 | 1848087 |
2023-11-09 | 458.54 | 458.84 | 443.06 | 444.27 | 2042364 |
2023-11-10 | 443.82 | 449.16 | 437.26 | 448.43 | 1896503 |
2023-11-13 | 445.53 | 446.81 | 439.11 | 445.15 | 1675026 |
2023-11-14 | 456.81 | 462.24 | 455.22 | 459.26 | 1822439 |
2023-11-15 | 464.66 | 474.83 | 463.99 | 470.54 | 2184150 |
2023-11-16 | 472.06 | 474.70 | 468.71 | 472.47 | 1613376 |
2023-11-17 | 475.00 | 475.00 | 464.17 | 466.42 | 1556348 |
2023-11-20 | 467.03 | 471.68 | 465.90 | 469.03 | 1185500 |
2023-11-21 | 478.28 | 490.32 | 476.45 | 482.39 | 2915929 |
2023-11-22 | 486.08 | 490.57 | 485.71 | 487.53 | 1464197 |
2023-11-24 | 488.50 | 491.03 | 486.81 | 490.78 | 722765 |
2023-11-27 | 489.22 | 493.42 | 488.15 | 490.13 | 2427137 |
2023-11-28 | 488.42 | 488.75 | 480.57 | 485.92 | 1549615 |
2023-11-29 | 489.89 | 495.80 | 489.89 | 492.92 | 1195835 |
2023-11-30 | 495.90 | 497.50 | 489.38 | 495.76 | 1913969 |
2023-12-01 | 490.88 | 499.20 | 489.60 | 496.13 | 1219795 |
2023-12-04 | 493.47 | 498.31 | 490.36 | 495.34 | 1222282 |
2023-12-05 | 492.97 | 493.63 | 487.06 | 491.60 | 1613574 |
2023-12-06 | 495.00 | 496.68 | 491.65 | 493.81 | 1241717 |
2023-12-07 | 494.53 | 498.30 | 492.31 | 494.10 | 2101760 |
2023-12-08 | 492.81 | 495.68 | 488.02 | 489.77 | 1871843 |
2023-12-11 | 492.56 | 497.45 | 491.33 | 494.99 | 2030858 |
2023-12-12 | 496.33 | 498.51 | 491.47 | 497.37 | 1420265 |
2023-12-13 | 498.59 | 518.87 | 496.88 | 518.19 | 2776711 |
2023-12-14 | 529.54 | 534.43 | 520.13 | 521.52 | 2763855 |
2023-12-15 | 520.77 | 523.48 | 517.72 | 518.03 | 4354941 |
2023-12-18 | 521.13 | 523.86 | 515.60 | 518.62 | 1607374 |
2023-12-19 | 521.01 | 528.86 | 519.81 | 528.14 | 2569382 |
2023-12-20 | 528.00 | 532.49 | 519.37 | 519.43 | 1497316 |
2023-12-21 | 518.07 | 527.03 | 518.07 | 526.56 | 1016630 |
2023-12-22 | 528.09 | 532.92 | 526.90 | 529.05 | 1081485 |
2023-12-26 | 526.88 | 531.24 | 525.78 | 529.70 | 639110 |
2023-12-27 | 530.81 | 533.07 | 529.30 | 531.65 | 805991 |
2023-12-28 | 533.00 | 536.00 | 531.50 | 532.94 | 763369 |
2023-12-29 | 531.21 | 533.97 | 529.52 | 530.79 | 804285 |
2024-01-02 | 529.56 | 546.10 | 527.37 | 544.15 | 2310861 |
2024-01-03 | 542.81 | 543.67 | 527.97 | 528.82 | 2170268 |
2024-01-04 | 527.32 | 539.84 | 527.32 | 537.36 | 1831255 |
2024-01-05 | 533.97 | 540.77 | 530.47 | 531.23 | 1817209 |
2024-01-08 | 529.63 | 543.56 | 527.40 | 541.38 | 2126866 |
2024-01-09 | 538.52 | 559.23 | 536.65 | 541.85 | 2889967 |
2024-01-10 | 540.79 | 549.36 | 533.88 | 543.93 | 2026699 |
2024-01-11 | 543.53 | 548.54 | 540.41 | 546.00 | 1983133 |
2024-01-12 | 548.51 | 553.08 | 542.79 | 544.32 | 2013148 |
2024-01-16 | 543.51 | 550.84 | 541.19 | 542.00 | 1838961 |
2024-01-17 | 538.75 | 545.95 | 536.84 | 539.25 | 1966276 |
2024-01-18 | 537.35 | 547.03 | 535.99 | 544.42 | 1728161 |
2024-01-19 | 545.16 | 553.28 | 541.84 | 551.75 | 2123960 |
2024-01-22 | 552.88 | 558.69 | 550.53 | 553.39 | 1818531 |
2024-01-23 | 556.20 | 557.03 | 545.37 | 550.74 | 1116609 |
2024-01-24 | 549.85 | 551.99 | 539.14 | 539.99 | 1842524 |
2024-01-25 | 543.23 | 547.78 | 537.64 | 538.21 | 1748147 |
2024-01-26 | 554.00 | 556.41 | 546.65 | 547.33 | 3172314 |
2024-01-29 | 550.00 | 559.19 | 547.36 | 557.77 | 2445913 |
2024-01-30 | 559.50 | 570.00 | 559.50 | 567.12 | 2301337 |
2024-01-31 | 563.30 | 566.00 | 537.78 | 538.98 | 3589573 |
2024-02-01 | 542.14 | 553.92 | 534.24 | 552.23 | 2163879 |
2024-02-02 | 549.02 | 554.45 | 541.89 | 551.82 | 1327462 |
2024-02-05 | 549.46 | 556.98 | 546.67 | 551.62 | 1473858 |
2024-02-06 | 552.49 | 560.50 | 551.45 | 560.28 | 1328171 |
2024-02-07 | 562.00 | 566.00 | 552.03 | 552.31 | 1451424 |
2024-02-08 | 552.20 | 552.86 | 541.46 | 550.89 | 1549469 |
2024-02-09 | 549.65 | 554.13 | 548.29 | 550.75 | 1280838 |
2024-02-12 | 551.00 | 551.00 | 544.11 | 546.86 | 1073036 |
2024-02-13 | 541.42 | 546.19 | 534.41 | 538.60 | 1268029 |
2024-02-14 | 541.64 | 548.69 | 541.64 | 548.27 | 1296996 |
2024-02-15 | 547.26 | 553.23 | 545.28 | 548.57 | 1519047 |
2024-02-16 | 546.32 | 552.69 | 546.32 | 547.84 | 1028206 |
2024-02-20 | 544.86 | 550.41 | 542.35 | 548.14 | 989294 |
2024-02-21 | 546.11 | 552.97 | 544.29 | 552.85 | 786478 |
2024-02-22 | 555.00 | 560.74 | 550.27 | 560.49 | 1139590 |
2024-02-23 | 562.87 | 566.68 | 560.86 | 564.71 | 970071 |
2024-02-26 | 563.34 | 565.99 | 561.01 | 563.48 | 758574 |
2024-02-27 | 564.98 | 567.82 | 560.84 | 566.17 | 901044 |
2024-02-28 | 565.20 | 573.01 | 565.02 | 572.03 | 1021434 |
2024-02-29 | 574.65 | 575.00 | 567.55 | 570.18 | 1794277 |
2024-03-01 | 564.56 | 578.50 | 563.00 | 576.33 | 1440176 |
2024-03-04 | 575.40 | 582.54 | 571.52 | 581.64 | 1547722 |
2024-03-05 | 581.13 | 586.15 | 580.00 | 584.61 | 1973288 |
2024-03-06 | 588.35 | 598.35 | 585.81 | 591.50 | 1886807 |
2024-03-07 | 595.00 | 598.91 | 592.50 | 597.66 | 1819492 |
2024-03-08 | 597.00 | 603.82 | 595.96 | 597.61 | 1600305 |
2024-03-11 | 594.18 | 599.99 | 589.64 | 599.43 | 1380447 |
2024-03-12 | 598.90 | 600.62 | 594.69 | 597.25 | 1146315 |
2024-03-13 | 599.03 | 599.03 | 591.05 | 592.93 | 1035189 |
2024-03-14 | 590.98 | 595.10 | 581.25 | 584.91 | 1757994 |
2024-03-15 | 575.17 | 584.65 | 573.73 | 584.15 | 1920147 |
2024-03-18 | 585.86 | 586.85 | 578.30 | 580.05 | 1554424 |
2024-03-19 | 581.28 | 584.25 | 577.20 | 582.72 | 1053626 |
2024-03-20 | 581.05 | 581.63 | 576.29 | 580.05 | 728710 |
2024-03-21 | 580.00 | 587.08 | 577.60 | 584.13 | 1230529 |
2024-03-22 | 586.82 | 588.99 | 579.74 | 583.09 | 1061222 |
2024-03-25 | 583.21 | 585.03 | 571.09 | 573.56 | 1226909 |
2024-03-26 | 574.01 | 574.99 | 567.84 | 568.82 | 1784927 |
2024-03-27 | 572.52 | 579.77 | 571.08 | 579.37 | 1525832 |
2024-03-28 | 579.30 | 582.30 | 576.19 | 581.21 | 1081545 |
2024-04-01 | 581.05 | 581.53 | 572.84 | 577.45 | 837591 |
2024-04-02 | 570.75 | 572.39 | 565.78 | 571.56 | 1381269 |
2024-04-03 | 571.23 | 578.25 | 569.19 | 576.00 | 1151569 |
2024-04-04 | 580.41 | 582.00 | 568.57 | 570.61 | 1231899 |
2024-04-05 | 570.22 | 583.84 | 569.06 | 579.46 | 1181253 |
2024-04-08 | 579.35 | 582.41 | 575.71 | 578.80 | 998949 |
2024-04-09 | 583.78 | 589.93 | 583.23 | 589.20 | 1026320 |
2024-04-10 | 577.29 | 579.68 | 571.89 | 573.71 | 1282843 |
2024-04-11 | 579.56 | 580.36 | 571.36 | 574.57 | 1295511 |
2024-04-12 | 570.91 | 573.39 | 561.64 | 565.23 | 1201602 |
2024-04-15 | 570.72 | 570.72 | 554.51 | 557.87 | 1031658 |
2024-04-16 | 559.04 | 559.04 | 552.69 | 554.55 | 1010299 |
2024-04-17 | 555.86 | 556.00 | 546.45 | 547.25 | 1610057 |
2024-04-18 | 534.80 | 544.87 | 529.64 | 541.52 | 2075785 |
2024-04-19 | 542.95 | 546.14 | 539.17 | 544.78 | 1738509 |
2024-04-22 | 549.15 | 552.86 | 543.15 | 548.38 | 1522884 |
2024-04-23 | 567.51 | 576.89 | 560.00 | 574.59 | 2543991 |
2024-04-24 | 578.00 | 586.46 | 565.23 | 577.39 | 2035044 |
2024-04-25 | 577.40 | 577.99 | 569.98 | 571.73 | 1184004 |
2024-04-26 | 567.94 | 575.00 | 566.95 | 573.60 | 1438184 |
2024-04-29 | 575.09 | 579.49 | 571.30 | 576.89 | 962351 |
2024-04-30 | 574.70 | 576.46 | 567.97 | 568.72 | 1515137 |
2024-05-01 | 569.86 | 581.90 | 568.40 | 574.99 | 1171977 |
2024-05-02 | 579.48 | 579.80 | 565.49 | 571.25 | 1357370 |
2024-05-03 | 579.84 | 579.84 | 571.63 | 572.38 | 1749670 |
2024-05-06 | 575.41 | 576.39 | 570.35 | 573.55 | 1140684 |
2024-05-07 | 571.50 | 576.59 | 565.34 | 572.87 | 1890726 |
2024-05-08 | 572.71 | 575.35 | 567.71 | 573.64 | 1598138 |
2024-05-09 | 574.23 | 579.07 | 572.50 | 577.93 | 1513316 |
2024-05-10 | 580.17 | 594.03 | 578.81 | 593.03 | 1328832 |
2024-05-13 | 591.27 | 594.53 | 588.95 | 590.70 | 944626 |
2024-05-14 | 591.16 | 597.18 | 586.65 | 594.80 | 1040938 |
2024-05-15 | 600.00 | 602.00 | 595.03 | 599.02 | 1188732 |
2024-05-16 | 598.25 | 600.09 | 593.28 | 597.15 | 1409375 |
2024-05-17 | 596.95 | 597.10 | 589.36 | 595.30 | 1398449 |
2024-05-20 | 593.63 | 597.24 | 592.75 | 594.01 | 805710 |
2024-05-21 | 594.00 | 594.00 | 585.32 | 590.12 | 1133164 |
2024-05-22 | 589.67 | 596.63 | 587.62 | 590.80 | 872991 |
2024-05-23 | 590.00 | 592.00 | 584.16 | 585.03 | 1184975 |
2024-05-24 | 586.00 | 587.96 | 581.35 | 584.05 | 883271 |
2024-05-28 | 581.67 | 581.97 | 569.17 | 572.57 | 1435576 |
2024-05-29 | 570.11 | 570.11 | 563.67 | 567.30 | 1324775 |
2024-05-30 | 551.53 | 563.97 | 550.33 | 562.76 | 2431317 |
2024-05-31 | 564.59 | 568.58 | 560.40 | 567.98 | 2106711 |
2024-06-03 | 569.39 | 573.63 | 563.01 | 569.58 | 943688 |
2024-06-04 | 570.79 | 573.75 | 565.24 | 569.67 | 994975 |
2024-06-05 | 569.85 | 575.58 | 566.72 | 575.28 | 896124 |
2024-06-06 | 575.29 | 581.67 | 571.94 | 579.84 | 1153843 |
2024-06-07 | 579.51 | 585.95 | 577.09 | 581.09 | 1231957 |
2024-06-10 | 580.00 | 582.28 | 575.86 | 581.48 | 1540561 |
2024-06-11 | 578.95 | 580.00 | 573.91 | 575.89 | 1407737 |
2024-06-12 | 579.26 | 581.97 | 574.60 | 575.69 | 1397925 |
2024-06-13 | 573.36 | 574.63 | 565.00 | 572.24 | 1304701 |
2024-06-14 | 572.86 | 573.10 | 566.74 | 572.05 | 1413701 |
2024-06-17 | 566.45 | 569.31 | 563.75 | 568.00 | 1318499 |
2024-06-18 | 569.56 | 572.04 | 564.62 | 569.17 | 1398080 |
2024-06-20 | 560.85 | 560.85 | 551.71 | 557.21 | 3071545 |
2024-06-21 | 558.71 | 568.59 | 558.11 | 564.60 | 3198558 |
2024-06-24 | 565.61 | 571.51 | 562.32 | 565.95 | 1557605 |
2024-06-25 | 564.84 | 568.34 | 556.19 | 556.52 | 1943699 |
2024-06-26 | 556.80 | 561.38 | 554.84 | 558.17 | 1091353 |
2024-06-27 | 556.72 | 558.26 | 549.23 | 550.78 | 1506859 |
2024-06-28 | 552.93 | 558.27 | 545.63 | 553.00 | 6150885 |
2024-07-01 | 553.45 | 557.57 | 539.40 | 541.72 | 1459439 |
2024-07-02 | 539.31 | 541.59 | 533.46 | 533.93 | 1316367 |
2024-07-03 | 533.00 | 539.81 | 532.44 | 535.61 | 908266 |
2024-07-05 | 538.65 | 540.17 | 533.85 | 540.10 | 1233257 |
2024-07-08 | 541.45 | 543.02 | 535.43 | 536.29 | 1140129 |
2024-07-09 | 538.09 | 538.33 | 528.37 | 531.86 | 1567536 |
2024-07-10 | 533.25 | 537.00 | 528.82 | 536.87 | 1976237 |
2024-07-11 | 539.76 | 548.63 | 537.87 | 542.69 | 1403938 |
2024-07-12 | 542.69 | 551.66 | 540.86 | 548.09 | 945210 |
2024-07-15 | 546.59 | 549.68 | 542.99 | 544.68 | 1326049 |
2024-07-16 | 549.24 | 555.78 | 547.72 | 555.42 | 1122114 |
2024-07-17 | 553.00 | 559.96 | 550.85 | 555.06 | 1131158 |
2024-07-18 | 551.69 | 557.16 | 537.77 | 540.62 | 1744967 |
2024-07-19 | 541.15 | 542.23 | 531.48 | 534.35 | 1667269 |
2024-07-22 | 540.67 | 547.12 | 535.98 | 546.42 | 1163691 |
2024-07-23 | 570.97 | 572.24 | 550.67 | 552.24 | 2005647 |
2024-07-24 | 552.92 | 575.25 | 552.65 | 574.73 | 2857263 |
2024-07-25 | 576.14 | 603.82 | 572.13 | 594.50 | 3625187 |
2024-07-26 | 600.85 | 614.65 | 599.30 | 607.14 | 2715365 |
2024-07-29 | 604.25 | 607.81 | 595.20 | 604.12 | 1621893 |
2024-07-30 | 609.81 | 615.74 | 602.85 | 615.06 | 1627170 |
2024-07-31 | 614.23 | 620.63 | 609.30 | 613.34 | 1702277 |
2024-08-01 | 616.40 | 622.30 | 612.87 | 621.77 | 1458185 |
2024-08-02 | 621.95 | 622.00 | 605.47 | 615.69 | 1564731 |
2024-08-05 | 607.54 | 611.37 | 592.81 | 598.03 | 2117077 |
2024-08-06 | 600.26 | 612.88 | 596.61 | 602.02 | 1316881 |
2024-08-07 | 600.97 | 601.78 | 585.68 | 587.37 | 1692238 |
2024-08-08 | 589.74 | 601.14 | 587.50 | 600.04 | 1116715 |
2024-08-09 | 600.00 | 601.35 | 593.88 | 596.18 | 963806 |
2024-08-12 | 596.26 | 599.53 | 591.59 | 599.07 | 1164022 |
2024-08-13 | 599.98 | 605.57 | 599.46 | 604.21 | 1042544 |
2024-08-14 | 602.09 | 603.47 | 595.80 | 602.10 | 1128139 |
2024-08-15 | 605.52 | 608.62 | 599.98 | 603.69 | 1241073 |
2024-08-16 | 601.79 | 606.58 | 599.59 | 603.98 | 1076197 |
2024-08-19 | 604.19 | 610.88 | 603.95 | 607.60 | 959411 |
2024-08-20 | 609.92 | 614.80 | 608.33 | 614.54 | 1075495 |
2024-08-21 | 615.00 | 618.12 | 609.00 | 610.17 | 965573 |
2024-08-22 | 613.17 | 613.70 | 602.00 | 603.86 | 1138403 |
2024-08-23 | 606.77 | 607.70 | 600.56 | 606.12 | 777265 |
TMO Dividend History
Discover the detailed dividend history for TMO. This section provides an overview of the dividends distributed by Thermo Fisher Scientific Inc 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.
TMO Stock Split History
Explore the stock split history for TMO. In this section, you will find detailed records of all stock splits undertaken by Thermo Fisher Scientific Inc. 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.
TMO Historical Prices
Analyze the historical prices for TMO. This section offers a comprehensive view of Thermo Fisher Scientific Inc'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.