(April 17, 2024)
52-Week Low
(February 13, 2025)
52-Week High
(February 13, 2025)
All-Time High
(March 12, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1993-05-14 | 4.88 | 5.00 | 4.88 | 4.88 | 13700 |
1993-05-17 | 5.00 | 5.00 | 4.75 | 4.75 | 6000 |
1993-05-18 | 5.00 | 5.00 | 4.75 | 4.88 | 10600 |
1993-05-20 | 4.88 | 4.88 | 4.75 | 4.75 | 13200 |
1993-05-21 | 4.75 | 5.00 | 4.75 | 4.88 | 1700 |
1993-05-24 | 5.00 | 5.00 | 5.00 | 5.00 | 2600 |
1993-05-25 | 4.88 | 4.88 | 4.88 | 4.88 | 200 |
1993-05-26 | 4.88 | 4.88 | 4.88 | 4.88 | 1000 |
1993-05-27 | 4.88 | 5.00 | 4.88 | 5.00 | 3800 |
1993-05-28 | 4.88 | 5.00 | 4.88 | 5.00 | 14300 |
1993-06-01 | 5.00 | 5.00 | 4.88 | 5.00 | 41900 |
1993-06-02 | 4.88 | 5.00 | 4.88 | 5.00 | 10600 |
1993-06-03 | 4.88 | 5.00 | 4.88 | 5.00 | 16300 |
1993-06-04 | 4.88 | 5.00 | 4.88 | 4.88 | 7300 |
1993-06-07 | 5.00 | 5.00 | 4.88 | 4.88 | 1600 |
1993-06-08 | 4.75 | 4.88 | 4.75 | 4.88 | 1400 |
1993-06-09 | 4.88 | 5.00 | 4.88 | 5.00 | 1300 |
1993-06-10 | 4.88 | 4.88 | 4.88 | 4.88 | 5700 |
1993-06-11 | 5.00 | 5.00 | 4.88 | 4.88 | 15300 |
1993-06-14 | 5.00 | 5.00 | 4.88 | 5.00 | 11900 |
1993-06-15 | 4.88 | 5.00 | 4.88 | 5.00 | 6200 |
1993-06-16 | 4.88 | 5.00 | 4.88 | 4.88 | 2500 |
1993-06-17 | 4.88 | 4.88 | 4.88 | 4.88 | 3700 |
1993-06-18 | 5.00 | 5.00 | 4.88 | 4.88 | 4700 |
1993-06-21 | 5.00 | 5.00 | 4.88 | 4.88 | 5200 |
1993-06-22 | 4.75 | 4.88 | 4.75 | 4.88 | 7700 |
1993-06-23 | 4.75 | 4.88 | 4.75 | 4.75 | 6300 |
1993-06-24 | 4.88 | 4.88 | 4.75 | 4.75 | 3100 |
1993-06-25 | 4.75 | 4.75 | 4.75 | 4.75 | 3700 |
1993-06-28 | 4.88 | 5.00 | 4.75 | 4.88 | 32700 |
1993-06-29 | 4.88 | 5.00 | 4.88 | 5.00 | 12700 |
1993-06-30 | 5.13 | 5.13 | 5.00 | 5.00 | 20300 |
1993-07-01 | 5.13 | 5.13 | 5.00 | 5.00 | 13200 |
1993-07-02 | 5.13 | 5.25 | 5.00 | 5.13 | 9800 |
1993-07-06 | 5.13 | 5.13 | 5.00 | 5.13 | 4800 |
1993-07-07 | 5.13 | 5.13 | 5.00 | 5.00 | 6300 |
1993-07-08 | 5.13 | 5.13 | 5.00 | 5.13 | 17300 |
1993-07-09 | 5.13 | 5.13 | 5.00 | 5.00 | 2500 |
1993-07-12 | 5.13 | 5.13 | 5.13 | 5.13 | 1700 |
1993-07-13 | 5.13 | 5.13 | 5.13 | 5.13 | 4100 |
1993-07-14 | 5.13 | 5.13 | 5.13 | 5.13 | 10700 |
1993-07-15 | 5.00 | 5.13 | 5.00 | 5.13 | 1600 |
1993-07-16 | 5.13 | 5.25 | 5.13 | 5.25 | 10200 |
1993-07-19 | 5.25 | 5.25 | 5.13 | 5.25 | 41300 |
1993-07-20 | 5.25 | 5.25 | 5.13 | 5.13 | 10600 |
1993-07-21 | 5.13 | 5.25 | 5.13 | 5.13 | 2200 |
1993-07-22 | 5.13 | 5.25 | 5.00 | 5.00 | 14200 |
1993-07-23 | 5.00 | 5.00 | 5.00 | 5.00 | 12000 |
1993-07-26 | 5.13 | 5.13 | 5.13 | 5.13 | 9100 |
1993-07-27 | 5.13 | 5.13 | 5.00 | 5.00 | 2000 |
1993-07-28 | 5.13 | 5.25 | 5.13 | 5.13 | 11700 |
1993-07-29 | 5.00 | 5.13 | 5.00 | 5.00 | 3100 |
1993-07-30 | 5.13 | 5.13 | 5.00 | 5.00 | 6800 |
1993-08-02 | 5.00 | 5.13 | 5.00 | 5.13 | 5400 |
1993-08-03 | 5.00 | 5.13 | 5.00 | 5.00 | 3400 |
1993-08-04 | 5.00 | 5.00 | 4.88 | 5.00 | 5100 |
1993-08-05 | 5.00 | 5.00 | 5.00 | 5.00 | 8000 |
1993-08-06 | 5.13 | 5.13 | 4.88 | 5.00 | 15000 |
1993-08-09 | 5.00 | 5.00 | 4.88 | 4.88 | 10100 |
1993-08-10 | 4.88 | 4.88 | 4.88 | 4.88 | 1300 |
1993-08-11 | 4.88 | 4.88 | 4.88 | 4.88 | 1900 |
1993-08-12 | 4.88 | 4.88 | 4.88 | 4.88 | 400 |
1993-08-13 | 4.88 | 5.00 | 4.88 | 5.00 | 5800 |
1993-08-16 | 4.88 | 4.88 | 4.88 | 4.88 | 1200 |
1993-08-17 | 4.88 | 4.88 | 4.88 | 4.88 | 3300 |
1993-08-18 | 4.88 | 4.88 | 4.88 | 4.88 | 2900 |
1993-08-20 | 4.88 | 5.00 | 4.88 | 5.00 | 2200 |
1993-08-23 | 4.88 | 5.00 | 4.75 | 4.75 | 22400 |
1993-08-24 | 4.88 | 4.88 | 4.88 | 4.88 | 12000 |
1993-08-25 | 4.88 | 5.00 | 4.88 | 4.88 | 11000 |
1993-08-26 | 5.00 | 5.00 | 4.88 | 4.88 | 8700 |
1993-08-27 | 5.00 | 5.00 | 4.88 | 4.88 | 6100 |
1993-08-30 | 5.00 | 5.00 | 4.88 | 4.88 | 19400 |
1993-08-31 | 4.88 | 5.00 | 4.88 | 5.00 | 4900 |
1993-09-01 | 4.88 | 5.00 | 4.88 | 5.00 | 1500 |
1993-09-03 | 4.88 | 5.00 | 4.88 | 5.00 | 26100 |
1993-09-07 | 4.88 | 4.88 | 4.88 | 4.88 | 600 |
1993-09-08 | 4.88 | 4.88 | 4.88 | 4.88 | 12300 |
1993-09-09 | 4.88 | 4.88 | 4.88 | 4.88 | 200 |
1993-09-13 | 4.88 | 4.88 | 4.75 | 4.75 | 3900 |
1993-09-14 | 4.75 | 4.75 | 4.63 | 4.63 | 22700 |
1993-09-15 | 4.63 | 4.63 | 4.63 | 4.63 | 28600 |
1993-09-16 | 4.63 | 4.63 | 4.50 | 4.50 | 1800 |
1993-09-17 | 4.50 | 4.50 | 4.38 | 4.50 | 5300 |
1993-09-20 | 4.50 | 4.63 | 4.38 | 4.50 | 36800 |
1993-09-21 | 4.50 | 4.50 | 4.38 | 4.38 | 28600 |
1993-09-22 | 4.38 | 4.50 | 4.38 | 4.50 | 28200 |
1993-09-23 | 4.38 | 4.38 | 4.38 | 4.38 | 3500 |
1993-09-24 | 4.38 | 4.38 | 4.38 | 4.38 | 4200 |
1993-09-27 | 4.38 | 4.38 | 4.38 | 4.38 | 700 |
1993-09-28 | 4.25 | 4.50 | 4.25 | 4.50 | 26200 |
1993-09-29 | 4.50 | 4.50 | 4.50 | 4.50 | 30000 |
1993-09-30 | 4.38 | 4.63 | 4.38 | 4.63 | 3000 |
1993-10-01 | 4.50 | 4.50 | 4.50 | 4.50 | 2000 |
1993-10-04 | 4.63 | 4.63 | 4.63 | 4.63 | 400 |
1993-10-05 | 4.50 | 4.75 | 4.50 | 4.75 | 53400 |
1993-10-06 | 4.63 | 4.63 | 4.63 | 4.63 | 4500 |
1993-10-07 | 4.63 | 4.75 | 4.63 | 4.63 | 17700 |
1993-10-08 | 4.75 | 4.75 | 4.63 | 4.63 | 33400 |
1993-10-11 | 4.63 | 4.75 | 4.63 | 4.75 | 900 |
1993-10-12 | 4.63 | 4.88 | 4.63 | 4.88 | 13600 |
1993-10-13 | 5.00 | 5.00 | 5.00 | 5.00 | 29700 |
1993-10-14 | 4.88 | 4.88 | 4.75 | 4.75 | 1800 |
1993-10-15 | 4.88 | 4.88 | 4.88 | 4.88 | 300 |
1993-10-18 | 4.75 | 4.75 | 4.75 | 4.75 | 8200 |
1993-10-19 | 4.75 | 4.75 | 4.75 | 4.75 | 4400 |
1993-10-20 | 4.88 | 4.88 | 4.88 | 4.88 | 3600 |
1993-10-21 | 4.88 | 4.88 | 4.88 | 4.88 | 600 |
1993-10-22 | 5.00 | 5.00 | 4.88 | 4.88 | 26000 |
1993-10-25 | 4.88 | 4.88 | 4.75 | 4.75 | 11900 |
1993-10-26 | 4.75 | 4.88 | 4.63 | 4.63 | 9900 |
1993-10-27 | 4.63 | 4.75 | 4.63 | 4.75 | 11400 |
1993-10-28 | 4.75 | 4.75 | 4.75 | 4.75 | 16000 |
1993-10-29 | 4.75 | 4.75 | 4.75 | 4.75 | 100 |
1993-11-01 | 4.75 | 4.88 | 4.75 | 4.75 | 4000 |
1993-11-02 | 4.75 | 4.88 | 4.75 | 4.75 | 5700 |
1993-11-03 | 4.75 | 4.88 | 4.63 | 4.63 | 23500 |
1993-11-04 | 4.63 | 4.63 | 4.63 | 4.63 | 12500 |
1993-11-05 | 4.63 | 4.63 | 4.50 | 4.63 | 4900 |
1993-11-08 | 4.50 | 4.50 | 4.50 | 4.50 | 3400 |
1993-11-09 | 4.50 | 4.50 | 4.50 | 4.50 | 9100 |
1993-11-10 | 4.63 | 5.00 | 4.63 | 5.00 | 23500 |
1993-11-11 | 4.88 | 5.00 | 4.88 | 5.00 | 13600 |
1993-11-12 | 4.88 | 4.88 | 4.88 | 4.88 | 200 |
1993-11-15 | 5.00 | 5.00 | 4.88 | 5.00 | 21000 |
1993-11-16 | 4.88 | 4.88 | 4.88 | 4.88 | 800 |
1993-11-17 | 5.00 | 5.00 | 4.88 | 5.00 | 8700 |
1993-11-18 | 5.00 | 5.00 | 4.88 | 4.88 | 5100 |
1993-11-19 | 4.75 | 4.75 | 4.75 | 4.75 | 4200 |
1993-11-22 | 4.88 | 4.88 | 4.75 | 4.75 | 1900 |
1993-11-23 | 4.75 | 4.75 | 4.75 | 4.75 | 1000 |
1993-11-24 | 4.88 | 4.88 | 4.88 | 4.88 | 1000 |
1993-11-26 | 4.75 | 4.75 | 4.75 | 4.75 | 100 |
1993-11-29 | 4.75 | 4.75 | 4.75 | 4.75 | 1400 |
1993-11-30 | 4.75 | 4.88 | 4.75 | 4.75 | 13200 |
1993-12-01 | 4.75 | 4.75 | 4.75 | 4.75 | 7400 |
1993-12-02 | 4.75 | 4.75 | 4.63 | 4.63 | 5900 |
1993-12-03 | 4.63 | 4.88 | 4.63 | 4.88 | 2400 |
1993-12-06 | 4.88 | 4.88 | 4.63 | 4.75 | 15300 |
1993-12-07 | 4.75 | 4.75 | 4.75 | 4.75 | 4200 |
1993-12-08 | 4.75 | 4.75 | 4.63 | 4.75 | 2400 |
1993-12-09 | 4.75 | 4.75 | 4.63 | 4.63 | 2200 |
1993-12-10 | 4.75 | 4.88 | 4.75 | 4.88 | 12800 |
1993-12-13 | 4.88 | 4.88 | 4.63 | 4.75 | 8900 |
1993-12-14 | 4.63 | 4.63 | 4.63 | 4.63 | 400 |
1993-12-15 | 4.88 | 4.88 | 4.75 | 4.75 | 500 |
1993-12-16 | 4.75 | 4.88 | 4.75 | 4.88 | 31600 |
1993-12-17 | 4.88 | 4.88 | 4.63 | 4.75 | 62000 |
1993-12-20 | 4.88 | 5.00 | 4.75 | 4.88 | 100500 |
1993-12-21 | 4.88 | 5.00 | 4.88 | 4.88 | 41600 |
1993-12-22 | 4.75 | 4.88 | 4.63 | 4.75 | 57700 |
1993-12-23 | 4.88 | 4.88 | 4.88 | 4.88 | 11100 |
1993-12-27 | 4.88 | 4.88 | 4.75 | 4.75 | 1800 |
1993-12-28 | 4.88 | 5.00 | 4.88 | 4.88 | 29100 |
1993-12-29 | 5.00 | 5.13 | 5.00 | 5.13 | 5500 |
1993-12-30 | 5.00 | 5.13 | 5.00 | 5.13 | 2100 |
1993-12-31 | 5.13 | 5.25 | 4.88 | 5.25 | 15200 |
1994-01-03 | 5.25 | 5.50 | 5.13 | 5.38 | 17100 |
1994-01-04 | 5.50 | 5.50 | 5.25 | 5.25 | 25800 |
1994-01-05 | 5.38 | 5.38 | 5.25 | 5.25 | 6500 |
1994-01-06 | 5.50 | 5.50 | 5.25 | 5.25 | 44300 |
1994-01-07 | 5.13 | 5.25 | 5.00 | 5.25 | 6400 |
1994-01-10 | 5.38 | 5.50 | 5.38 | 5.50 | 36300 |
1994-01-11 | 5.50 | 5.50 | 5.38 | 5.38 | 24100 |
1994-01-12 | 5.38 | 5.50 | 5.38 | 5.50 | 1700 |
1994-01-13 | 5.50 | 5.50 | 5.38 | 5.50 | 22600 |
1994-01-14 | 5.50 | 5.50 | 5.38 | 5.50 | 11600 |
1994-01-17 | 5.38 | 5.63 | 5.38 | 5.38 | 22100 |
1994-01-18 | 5.50 | 5.50 | 5.38 | 5.50 | 9900 |
1994-01-19 | 5.38 | 5.38 | 5.38 | 5.38 | 10700 |
1994-01-20 | 5.50 | 5.75 | 5.50 | 5.75 | 17600 |
1994-01-21 | 5.75 | 5.88 | 5.63 | 5.88 | 19800 |
1994-01-24 | 5.88 | 5.88 | 5.63 | 5.75 | 16900 |
1994-01-25 | 5.75 | 5.75 | 5.50 | 5.75 | 16600 |
1994-01-26 | 5.75 | 5.75 | 5.50 | 5.50 | 30600 |
1994-01-27 | 5.50 | 5.50 | 5.50 | 5.50 | 12300 |
1994-01-28 | 5.50 | 6.00 | 5.50 | 6.00 | 29100 |
1994-01-31 | 6.13 | 6.50 | 6.13 | 6.38 | 49900 |
1994-02-01 | 6.50 | 6.50 | 6.13 | 6.13 | 44500 |
1994-02-02 | 6.13 | 6.13 | 6.00 | 6.00 | 15600 |
1994-02-03 | 5.88 | 6.00 | 5.88 | 6.00 | 3900 |
1994-02-04 | 5.88 | 6.00 | 5.75 | 5.88 | 32900 |
1994-02-07 | 5.75 | 6.00 | 5.25 | 5.88 | 36800 |
1994-02-08 | 6.00 | 6.00 | 6.00 | 6.00 | 2400 |
1994-02-09 | 6.00 | 6.00 | 5.88 | 6.00 | 2700 |
1994-02-10 | 6.00 | 6.00 | 5.88 | 6.00 | 3300 |
1994-02-11 | 6.00 | 6.00 | 6.00 | 6.00 | 1000 |
1994-02-14 | 5.88 | 6.00 | 5.88 | 5.88 | 1600 |
1994-02-15 | 5.88 | 5.88 | 5.75 | 5.75 | 11200 |
1994-02-16 | 5.75 | 5.88 | 5.75 | 5.88 | 2300 |
1994-02-17 | 5.88 | 5.88 | 5.75 | 5.88 | 2400 |
1994-02-18 | 5.88 | 5.88 | 5.75 | 5.75 | 6900 |
1994-02-22 | 5.75 | 5.75 | 5.63 | 5.63 | 1700 |
1994-02-23 | 5.75 | 5.75 | 5.63 | 5.63 | 2000 |
1994-02-24 | 5.75 | 6.13 | 5.75 | 6.13 | 21000 |
1994-02-25 | 6.00 | 6.00 | 5.88 | 5.88 | 2100 |
1994-02-28 | 5.75 | 6.00 | 5.75 | 5.88 | 2200 |
1994-03-01 | 5.88 | 5.88 | 5.63 | 5.63 | 3300 |
1994-03-02 | 5.50 | 5.75 | 5.50 | 5.63 | 6600 |
1994-03-03 | 5.63 | 5.63 | 5.13 | 5.25 | 42100 |
1994-03-04 | 5.13 | 5.63 | 5.13 | 5.63 | 93400 |
1994-03-07 | 5.50 | 5.63 | 5.38 | 5.38 | 9200 |
1994-03-08 | 5.63 | 5.63 | 5.63 | 5.63 | 1000 |
1994-03-09 | 5.63 | 5.75 | 5.63 | 5.63 | 6800 |
1994-03-10 | 5.63 | 5.75 | 5.63 | 5.75 | 6500 |
1994-03-11 | 5.63 | 5.88 | 5.50 | 5.63 | 7600 |
1994-03-14 | 5.63 | 5.75 | 5.63 | 5.75 | 20100 |
1994-03-15 | 5.75 | 6.13 | 5.75 | 6.13 | 13400 |
1994-03-16 | 6.13 | 6.13 | 6.00 | 6.13 | 32000 |
1994-03-17 | 6.00 | 6.00 | 5.75 | 5.88 | 4100 |
1994-03-18 | 5.75 | 6.00 | 5.75 | 6.00 | 8500 |
1994-03-21 | 6.00 | 6.13 | 5.75 | 6.13 | 23800 |
1994-03-22 | 6.13 | 6.25 | 6.00 | 6.00 | 26200 |
1994-03-23 | 6.13 | 6.13 | 6.00 | 6.00 | 1700 |
1994-03-24 | 6.00 | 6.13 | 6.00 | 6.00 | 5000 |
1994-03-25 | 6.00 | 6.00 | 5.88 | 6.00 | 3900 |
1994-03-28 | 5.75 | 6.00 | 5.75 | 5.75 | 11300 |
1994-03-29 | 5.75 | 5.88 | 5.75 | 5.75 | 3400 |
1994-03-30 | 5.63 | 5.63 | 5.25 | 5.38 | 35700 |
1994-03-31 | 5.25 | 5.50 | 5.25 | 5.38 | 20500 |
1994-04-04 | 5.25 | 5.50 | 5.25 | 5.50 | 5900 |
1994-04-05 | 5.63 | 5.75 | 5.50 | 5.75 | 11200 |
1994-04-06 | 5.75 | 5.75 | 5.63 | 5.63 | 6800 |
1994-04-07 | 5.75 | 6.00 | 5.75 | 5.88 | 17300 |
1994-04-08 | 5.88 | 6.00 | 5.75 | 5.75 | 14200 |
1994-04-11 | 5.75 | 6.00 | 5.75 | 5.88 | 12400 |
1994-04-12 | 5.75 | 5.75 | 5.50 | 5.50 | 13200 |
1994-04-13 | 5.63 | 5.63 | 5.38 | 5.50 | 18900 |
1994-04-14 | 5.25 | 5.38 | 5.25 | 5.38 | 14000 |
1994-04-15 | 5.50 | 5.50 | 5.25 | 5.38 | 1400 |
1994-04-18 | 5.38 | 5.50 | 5.38 | 5.50 | 800 |
1994-04-19 | 5.38 | 5.38 | 5.25 | 5.25 | 4600 |
1994-04-20 | 5.25 | 5.25 | 5.25 | 5.25 | 2000 |
1994-04-21 | 5.25 | 5.25 | 5.25 | 5.25 | 300 |
1994-04-22 | 5.38 | 5.38 | 5.38 | 5.38 | 5600 |
1994-04-25 | 5.38 | 5.38 | 5.25 | 5.25 | 3700 |
1994-04-26 | 5.38 | 5.38 | 5.38 | 5.38 | 1600 |
1994-04-28 | 5.50 | 5.50 | 5.38 | 5.50 | 2200 |
1994-04-29 | 5.38 | 5.38 | 5.38 | 5.38 | 2400 |
1994-05-02 | 5.25 | 5.38 | 5.25 | 5.25 | 900 |
1994-05-03 | 5.25 | 5.25 | 5.25 | 5.25 | 500 |
1994-05-04 | 5.25 | 5.25 | 5.25 | 5.25 | 1600 |
1994-05-06 | 5.25 | 5.38 | 5.25 | 5.38 | 2700 |
1994-05-09 | 5.13 | 5.13 | 5.13 | 5.13 | 12600 |
1994-05-10 | 5.25 | 5.25 | 5.13 | 5.25 | 7900 |
1994-05-11 | 5.25 | 5.25 | 5.13 | 5.13 | 2600 |
1994-05-12 | 5.25 | 5.25 | 5.25 | 5.25 | 3700 |
1994-05-13 | 5.25 | 5.38 | 5.25 | 5.25 | 2500 |
1994-05-16 | 5.25 | 5.25 | 5.13 | 5.25 | 14500 |
1994-05-17 | 5.38 | 5.38 | 5.25 | 5.25 | 14700 |
1994-05-18 | 5.38 | 5.50 | 5.38 | 5.38 | 9800 |
1994-05-19 | 5.38 | 5.63 | 5.25 | 5.50 | 5700 |
1994-05-20 | 5.63 | 5.63 | 5.50 | 5.50 | 7900 |
1994-05-23 | 5.38 | 5.38 | 5.13 | 5.13 | 2600 |
1994-05-24 | 5.13 | 5.25 | 5.00 | 5.25 | 3600 |
1994-05-25 | 5.25 | 5.25 | 5.13 | 5.25 | 6700 |
1994-05-26 | 5.25 | 5.25 | 5.13 | 5.25 | 4500 |
1994-05-27 | 5.25 | 5.38 | 5.25 | 5.25 | 5400 |
1994-05-31 | 5.25 | 5.63 | 5.25 | 5.63 | 4500 |
1994-06-01 | 5.50 | 5.50 | 5.38 | 5.50 | 7600 |
1994-06-02 | 5.50 | 5.50 | 5.38 | 5.50 | 17200 |
1994-06-03 | 5.50 | 5.63 | 5.50 | 5.50 | 2600 |
1994-06-06 | 5.50 | 5.50 | 5.50 | 5.50 | 2000 |
1994-06-07 | 5.50 | 5.50 | 5.38 | 5.38 | 24700 |
1994-06-08 | 5.38 | 5.75 | 5.38 | 5.63 | 21900 |
1994-06-09 | 5.50 | 5.50 | 5.38 | 5.38 | 3300 |
1994-06-10 | 5.38 | 5.38 | 5.25 | 5.38 | 3800 |
1994-06-13 | 5.25 | 5.38 | 5.25 | 5.25 | 4700 |
1994-06-14 | 5.25 | 5.25 | 5.13 | 5.25 | 16500 |
1994-06-15 | 5.25 | 5.25 | 5.25 | 5.25 | 600 |
1994-06-16 | 5.25 | 5.38 | 5.25 | 5.38 | 4000 |
1994-06-17 | 5.38 | 5.38 | 5.25 | 5.25 | 11600 |
1994-06-20 | 5.25 | 5.25 | 5.00 | 5.13 | 17400 |
1994-06-21 | 5.13 | 5.13 | 5.13 | 5.13 | 1100 |
1994-06-22 | 5.13 | 5.38 | 5.13 | 5.38 | 31100 |
1994-06-23 | 5.25 | 5.38 | 5.25 | 5.25 | 8100 |
1994-06-24 | 5.25 | 5.25 | 5.13 | 5.13 | 4900 |
1994-06-27 | 5.13 | 5.13 | 5.13 | 5.13 | 2200 |
1994-06-28 | 5.25 | 5.25 | 5.13 | 5.13 | 1300 |
1994-06-29 | 5.25 | 5.25 | 5.25 | 5.25 | 100 |
1994-06-30 | 5.00 | 5.13 | 4.88 | 4.88 | 38600 |
1994-07-01 | 4.88 | 4.88 | 4.75 | 4.81 | 32200 |
1994-07-05 | 4.75 | 4.88 | 4.75 | 4.88 | 11400 |
1994-07-06 | 4.75 | 4.75 | 4.75 | 4.75 | 700 |
1994-07-07 | 4.75 | 4.88 | 4.75 | 4.88 | 14800 |
1994-07-08 | 5.00 | 5.00 | 4.88 | 4.88 | 3100 |
1994-07-11 | 4.88 | 4.88 | 4.75 | 4.75 | 7200 |
1994-07-12 | 4.75 | 5.25 | 4.75 | 5.13 | 74000 |
1994-07-13 | 5.25 | 5.25 | 5.13 | 5.25 | 20100 |
1994-07-14 | 5.13 | 5.25 | 5.13 | 5.25 | 3100 |
1994-07-15 | 5.13 | 5.13 | 5.13 | 5.13 | 1900 |
1994-07-18 | 5.25 | 5.25 | 5.25 | 5.25 | 9700 |
1994-07-19 | 5.13 | 5.25 | 5.13 | 5.13 | 11900 |
1994-07-20 | 5.13 | 5.13 | 5.13 | 5.13 | 100 |
1994-07-21 | 5.13 | 5.13 | 5.13 | 5.13 | 900 |
1994-07-22 | 5.13 | 5.13 | 5.13 | 5.13 | 600 |
1994-07-25 | 5.13 | 5.13 | 5.13 | 5.13 | 7100 |
1994-07-26 | 5.00 | 5.00 | 4.88 | 4.88 | 8600 |
1994-07-27 | 4.75 | 5.00 | 4.75 | 5.00 | 7100 |
1994-07-28 | 4.88 | 5.00 | 4.88 | 4.88 | 4000 |
1994-07-29 | 4.75 | 4.75 | 4.75 | 4.75 | 3000 |
1994-08-01 | 4.88 | 5.00 | 4.88 | 5.00 | 1500 |
1994-08-02 | 5.00 | 5.00 | 5.00 | 5.00 | 500 |
1994-08-03 | 5.00 | 5.00 | 4.88 | 4.88 | 12000 |
1994-08-04 | 4.75 | 4.75 | 4.63 | 4.63 | 53800 |
1994-08-05 | 4.63 | 4.63 | 4.63 | 4.63 | 500 |
1994-08-10 | 4.63 | 5.25 | 4.63 | 5.25 | 12200 |
1994-08-11 | 5.25 | 5.25 | 5.00 | 5.13 | 18000 |
1994-08-12 | 5.00 | 5.00 | 5.00 | 5.00 | 3000 |
1994-08-15 | 5.13 | 5.25 | 5.00 | 5.00 | 13700 |
1994-08-16 | 5.00 | 5.13 | 5.00 | 5.00 | 36800 |
1994-08-17 | 5.00 | 5.00 | 4.88 | 4.88 | 900 |
1994-08-18 | 5.00 | 5.00 | 4.88 | 4.88 | 3900 |
1994-08-19 | 4.88 | 4.88 | 4.88 | 4.88 | 9400 |
1994-08-22 | 4.88 | 4.88 | 4.88 | 4.88 | 2100 |
1994-08-23 | 4.88 | 5.00 | 4.88 | 5.00 | 4000 |
1994-08-24 | 4.88 | 5.00 | 4.88 | 4.88 | 2500 |
1994-08-25 | 4.88 | 5.00 | 4.88 | 5.00 | 1500 |
1994-08-26 | 4.88 | 5.00 | 4.88 | 5.00 | 7400 |
1994-08-29 | 4.88 | 5.00 | 4.88 | 5.00 | 400 |
1994-08-30 | 5.13 | 5.13 | 5.00 | 5.00 | 2400 |
1994-08-31 | 4.88 | 4.88 | 4.63 | 4.63 | 11700 |
1994-09-01 | 4.63 | 4.75 | 4.50 | 4.75 | 47600 |
1994-09-02 | 4.63 | 4.88 | 4.63 | 4.88 | 1800 |
1994-09-06 | 5.00 | 5.00 | 4.75 | 4.75 | 4600 |
1994-09-07 | 4.75 | 4.75 | 4.50 | 4.50 | 34500 |
1994-09-08 | 4.63 | 4.63 | 4.50 | 4.63 | 11900 |
1994-09-09 | 4.50 | 4.50 | 4.50 | 4.50 | 8900 |
1994-09-12 | 4.75 | 4.75 | 4.50 | 4.50 | 7200 |
1994-09-13 | 4.63 | 4.63 | 4.63 | 4.63 | 21000 |
1994-09-14 | 4.50 | 4.50 | 4.38 | 4.50 | 12600 |
1994-09-15 | 4.50 | 4.63 | 4.50 | 4.63 | 5300 |
1994-09-16 | 4.75 | 4.75 | 4.63 | 4.63 | 6000 |
1994-09-19 | 4.75 | 4.75 | 4.63 | 4.63 | 5000 |
1994-09-20 | 4.63 | 4.63 | 4.63 | 4.63 | 2800 |
1994-09-21 | 4.75 | 4.75 | 4.63 | 4.63 | 12100 |
1994-09-22 | 4.63 | 4.75 | 4.63 | 4.63 | 2000 |
1994-09-23 | 4.63 | 4.75 | 4.50 | 4.50 | 4300 |
1994-09-26 | 4.63 | 4.63 | 4.63 | 4.63 | 1700 |
1994-09-27 | 4.50 | 4.50 | 4.50 | 4.50 | 200 |
1994-09-28 | 4.50 | 4.63 | 4.50 | 4.50 | 23000 |
1994-09-29 | 4.50 | 4.63 | 4.50 | 4.63 | 2700 |
1994-09-30 | 4.50 | 4.50 | 4.50 | 4.50 | 700 |
1994-10-03 | 4.50 | 4.50 | 4.25 | 4.38 | 31900 |
1994-10-04 | 4.25 | 4.25 | 3.75 | 3.75 | 25400 |
1994-10-05 | 3.88 | 4.13 | 3.88 | 4.13 | 7300 |
1994-10-06 | 4.13 | 4.13 | 4.00 | 4.13 | 16200 |
1994-10-07 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
1994-10-10 | 4.13 | 4.13 | 4.00 | 4.13 | 19900 |
1994-10-11 | 4.13 | 4.25 | 4.13 | 4.25 | 28900 |
1994-10-12 | 4.13 | 4.13 | 4.00 | 4.00 | 23000 |
1994-10-13 | 4.38 | 4.38 | 4.25 | 4.38 | 6800 |
1994-10-14 | 4.38 | 4.38 | 4.38 | 4.38 | 3000 |
1994-10-17 | 4.25 | 4.25 | 4.13 | 4.25 | 13000 |
1994-10-18 | 4.38 | 4.38 | 4.13 | 4.25 | 9400 |
1994-10-19 | 4.00 | 4.00 | 4.00 | 4.00 | 7800 |
1994-10-20 | 4.00 | 4.00 | 4.00 | 4.00 | 400 |
1994-10-21 | 3.88 | 4.00 | 3.88 | 4.00 | 3600 |
1994-10-24 | 4.00 | 4.13 | 3.88 | 4.00 | 18200 |
1994-10-25 | 4.00 | 4.00 | 3.88 | 3.88 | 900 |
1994-10-26 | 3.88 | 3.88 | 3.88 | 3.88 | 1000 |
1994-10-27 | 3.88 | 3.88 | 3.88 | 3.88 | 5300 |
1994-10-28 | 3.75 | 4.00 | 3.75 | 3.88 | 3000 |
1994-10-31 | 4.00 | 4.00 | 3.88 | 4.00 | 6200 |
1994-11-01 | 3.88 | 3.88 | 3.88 | 3.88 | 3400 |
1994-11-02 | 3.88 | 3.88 | 3.75 | 3.75 | 300 |
1994-11-03 | 3.88 | 3.88 | 3.63 | 3.63 | 25200 |
1994-11-04 | 3.63 | 3.75 | 3.50 | 3.50 | 42100 |
1994-11-07 | 3.38 | 3.50 | 3.38 | 3.50 | 32700 |
1994-11-08 | 3.38 | 3.38 | 3.25 | 3.38 | 33000 |
1994-11-09 | 3.38 | 3.38 | 3.38 | 3.38 | 35500 |
1994-11-10 | 3.38 | 3.38 | 3.25 | 3.38 | 7500 |
1994-11-11 | 3.38 | 3.50 | 3.25 | 3.50 | 34900 |
1994-11-14 | 3.63 | 3.75 | 3.63 | 3.63 | 4500 |
1994-11-15 | 3.75 | 4.00 | 3.63 | 4.00 | 9700 |
1994-11-16 | 4.13 | 4.13 | 3.75 | 3.88 | 8200 |
1994-11-17 | 3.75 | 3.88 | 3.75 | 3.88 | 1200 |
1994-11-18 | 3.75 | 3.88 | 3.75 | 3.75 | 7200 |
1994-11-21 | 3.63 | 3.63 | 3.63 | 3.63 | 1400 |
1994-11-22 | 3.88 | 3.88 | 3.75 | 3.75 | 2100 |
1994-11-23 | 3.50 | 3.63 | 3.38 | 3.63 | 15400 |
1994-11-28 | 3.63 | 3.75 | 3.63 | 3.63 | 35000 |
1994-11-29 | 3.50 | 3.63 | 3.50 | 3.63 | 7700 |
1994-11-30 | 3.50 | 3.63 | 3.38 | 3.63 | 16700 |
1994-12-01 | 3.50 | 3.50 | 3.25 | 3.50 | 60400 |
1994-12-02 | 3.38 | 3.38 | 3.25 | 3.25 | 8000 |
1994-12-05 | 3.38 | 3.50 | 3.25 | 3.50 | 8800 |
1994-12-06 | 3.50 | 3.50 | 3.38 | 3.38 | 2300 |
1994-12-07 | 3.38 | 3.75 | 3.38 | 3.75 | 9000 |
1994-12-08 | 3.63 | 3.63 | 3.13 | 3.25 | 38700 |
1994-12-09 | 3.13 | 3.25 | 3.13 | 3.25 | 5500 |
1994-12-12 | 3.25 | 3.25 | 3.13 | 3.25 | 5300 |
1994-12-13 | 3.13 | 3.25 | 3.13 | 3.25 | 2500 |
1994-12-14 | 3.13 | 3.25 | 3.13 | 3.13 | 7200 |
1994-12-15 | 3.13 | 3.50 | 3.13 | 3.50 | 16100 |
1994-12-16 | 3.50 | 3.50 | 3.25 | 3.50 | 32400 |
1994-12-19 | 3.25 | 3.25 | 3.25 | 3.25 | 11800 |
1994-12-20 | 3.38 | 3.38 | 3.25 | 3.38 | 2900 |
1994-12-21 | 3.50 | 3.75 | 3.50 | 3.75 | 11700 |
1994-12-22 | 3.75 | 3.75 | 3.75 | 3.75 | 24700 |
1994-12-23 | 3.63 | 3.63 | 3.63 | 3.63 | 2100 |
1994-12-27 | 3.75 | 3.75 | 3.63 | 3.63 | 16600 |
1994-12-28 | 3.50 | 3.50 | 3.25 | 3.25 | 23800 |
1994-12-29 | 3.25 | 3.25 | 3.25 | 3.25 | 36500 |
1994-12-30 | 3.25 | 3.38 | 3.25 | 3.25 | 49300 |
1995-01-03 | 3.25 | 3.25 | 3.25 | 3.25 | 22000 |
1995-01-04 | 3.25 | 3.25 | 3.25 | 3.25 | 10000 |
1995-01-05 | 3.25 | 3.25 | 3.25 | 3.25 | 2600 |
1995-01-06 | 3.13 | 3.13 | 3.13 | 3.13 | 9600 |
1995-01-09 | 3.25 | 3.25 | 3.25 | 3.25 | 9000 |
1995-01-11 | 3.25 | 3.25 | 3.25 | 3.25 | 2400 |
1995-01-12 | 3.13 | 3.13 | 3.13 | 3.13 | 14200 |
1995-01-13 | 3.13 | 3.25 | 3.13 | 3.13 | 24400 |
1995-01-16 | 3.00 | 3.00 | 3.00 | 3.00 | 1400 |
1995-01-17 | 3.00 | 3.13 | 3.00 | 3.13 | 6500 |
1995-01-18 | 3.13 | 3.13 | 3.00 | 3.13 | 7700 |
1995-01-19 | 3.13 | 3.13 | 3.00 | 3.00 | 8400 |
1995-01-20 | 3.00 | 3.00 | 3.00 | 3.00 | 2400 |
1995-01-23 | 3.00 | 3.13 | 2.88 | 3.00 | 43600 |
1995-01-24 | 2.88 | 3.00 | 2.88 | 2.88 | 6300 |
1995-01-25 | 3.00 | 3.00 | 2.88 | 3.00 | 8900 |
1995-01-26 | 2.88 | 2.88 | 2.88 | 2.88 | 4100 |
1995-01-27 | 2.88 | 2.88 | 2.75 | 2.75 | 8500 |
1995-01-30 | 2.75 | 2.88 | 2.75 | 2.88 | 3100 |
1995-01-31 | 2.88 | 3.00 | 2.88 | 2.88 | 16500 |
1995-02-01 | 2.88 | 3.00 | 2.88 | 2.88 | 21400 |
1995-02-02 | 3.00 | 3.00 | 3.00 | 3.00 | 9000 |
1995-02-03 | 3.00 | 3.00 | 2.88 | 3.00 | 600 |
1995-02-06 | 3.00 | 3.00 | 2.88 | 3.00 | 10100 |
1995-02-07 | 2.88 | 3.00 | 2.88 | 2.88 | 18500 |
1995-02-08 | 2.88 | 3.00 | 2.88 | 2.88 | 6700 |
1995-02-09 | 2.75 | 2.88 | 2.75 | 2.75 | 111600 |
1995-02-10 | 2.88 | 2.88 | 2.88 | 2.88 | 3100 |
1995-02-13 | 3.00 | 3.00 | 2.75 | 2.88 | 19800 |
1995-02-14 | 2.88 | 2.88 | 2.75 | 2.75 | 28300 |
1995-02-15 | 2.88 | 3.13 | 2.88 | 3.00 | 18800 |
1995-02-16 | 3.00 | 3.13 | 3.00 | 3.00 | 6600 |
1995-02-17 | 3.00 | 3.25 | 3.00 | 3.13 | 22200 |
1995-02-21 | 3.13 | 3.13 | 3.13 | 3.13 | 1300 |
1995-02-22 | 3.25 | 3.25 | 2.88 | 2.88 | 15500 |
1995-02-23 | 3.00 | 3.13 | 3.00 | 3.00 | 4300 |
1995-02-24 | 3.13 | 3.13 | 3.00 | 3.13 | 19200 |
1995-02-27 | 3.00 | 3.00 | 3.00 | 3.00 | 200 |
1995-02-28 | 3.00 | 3.38 | 3.00 | 3.25 | 10600 |
1995-03-01 | 3.38 | 3.38 | 3.25 | 3.25 | 1100 |
1995-03-02 | 3.38 | 3.38 | 3.25 | 3.25 | 2400 |
1995-03-03 | 3.25 | 3.25 | 3.13 | 3.25 | 17900 |
1995-03-06 | 3.25 | 3.25 | 3.25 | 3.25 | 1700 |
1995-03-07 | 3.13 | 3.25 | 3.00 | 3.00 | 10000 |
1995-03-08 | 3.00 | 3.13 | 3.00 | 3.13 | 3100 |
1995-03-09 | 3.00 | 3.00 | 3.00 | 3.00 | 1500 |
1995-03-10 | 3.38 | 3.38 | 3.13 | 3.25 | 49700 |
1995-03-13 | 3.25 | 3.38 | 3.13 | 3.25 | 21200 |
1995-03-14 | 3.38 | 3.38 | 3.25 | 3.38 | 16300 |
1995-03-15 | 3.25 | 3.38 | 3.25 | 3.38 | 6300 |
1995-03-16 | 3.38 | 3.38 | 3.25 | 3.25 | 11800 |
1995-03-17 | 3.25 | 3.38 | 3.25 | 3.25 | 51400 |
1995-03-20 | 3.38 | 3.38 | 3.25 | 3.38 | 5400 |
1995-03-21 | 3.25 | 3.38 | 3.25 | 3.38 | 14800 |
1995-03-22 | 3.25 | 3.25 | 3.25 | 3.25 | 1900 |
1995-03-23 | 3.38 | 3.38 | 3.25 | 3.25 | 2200 |
1995-03-24 | 3.38 | 3.38 | 3.25 | 3.38 | 8000 |
1995-03-27 | 3.25 | 3.25 | 3.25 | 3.25 | 1600 |
1995-03-28 | 3.38 | 3.38 | 3.38 | 3.38 | 500 |
1995-03-29 | 3.25 | 3.63 | 3.25 | 3.63 | 37700 |
1995-03-30 | 3.63 | 3.88 | 3.63 | 3.88 | 12000 |
1995-03-31 | 3.75 | 3.88 | 3.75 | 3.88 | 8300 |
1995-04-03 | 3.88 | 3.88 | 3.63 | 3.63 | 32100 |
1995-04-04 | 3.75 | 3.75 | 3.63 | 3.63 | 37700 |
1995-04-05 | 3.50 | 3.63 | 3.50 | 3.63 | 6100 |
1995-04-06 | 3.63 | 3.63 | 3.50 | 3.63 | 6500 |
1995-04-07 | 3.50 | 3.63 | 3.50 | 3.50 | 4700 |
1995-04-10 | 3.50 | 3.63 | 3.50 | 3.63 | 5400 |
1995-04-11 | 3.50 | 3.63 | 3.50 | 3.63 | 6500 |
1995-04-12 | 3.50 | 3.50 | 3.38 | 3.38 | 50600 |
1995-04-13 | 3.25 | 3.38 | 3.25 | 3.38 | 38200 |
1995-04-17 | 3.25 | 3.25 | 3.00 | 3.00 | 92200 |
1995-04-18 | 3.13 | 3.38 | 3.13 | 3.38 | 6100 |
1995-04-19 | 3.38 | 3.38 | 3.13 | 3.13 | 5200 |
1995-04-20 | 3.25 | 3.25 | 3.00 | 3.00 | 8400 |
1995-04-21 | 3.13 | 3.25 | 3.13 | 3.13 | 5900 |
1995-04-24 | 3.13 | 3.13 | 3.13 | 3.13 | 500 |
1995-04-25 | 3.13 | 3.50 | 3.13 | 3.38 | 16000 |
1995-04-26 | 3.38 | 3.38 | 3.25 | 3.25 | 3100 |
1995-04-27 | 3.38 | 3.38 | 3.13 | 3.25 | 13500 |
1995-04-28 | 3.25 | 3.38 | 3.25 | 3.38 | 4800 |
1995-05-01 | 3.38 | 3.38 | 3.13 | 3.25 | 3800 |
1995-05-02 | 3.25 | 3.25 | 3.25 | 3.25 | 2500 |
1995-05-03 | 3.25 | 3.25 | 3.13 | 3.25 | 6700 |
1995-05-04 | 3.25 | 3.25 | 3.25 | 3.25 | 5700 |
1995-05-05 | 3.13 | 3.25 | 3.13 | 3.25 | 13100 |
1995-05-08 | 3.25 | 3.38 | 3.25 | 3.38 | 2600 |
1995-05-09 | 3.38 | 3.38 | 3.25 | 3.38 | 18500 |
1995-05-10 | 3.25 | 3.38 | 3.25 | 3.25 | 2300 |
1995-05-11 | 3.25 | 3.25 | 3.13 | 3.13 | 1100 |
1995-05-12 | 3.25 | 3.25 | 3.25 | 3.25 | 10700 |
1995-05-15 | 3.25 | 3.50 | 3.25 | 3.50 | 13400 |
1995-05-16 | 3.38 | 3.63 | 3.38 | 3.63 | 8100 |
1995-05-17 | 3.50 | 3.50 | 3.13 | 3.38 | 9400 |
1995-05-18 | 3.38 | 3.38 | 3.38 | 3.38 | 400 |
1995-05-19 | 3.25 | 3.50 | 3.25 | 3.50 | 10300 |
1995-05-22 | 3.38 | 3.38 | 3.38 | 3.38 | 700 |
1995-05-23 | 3.38 | 3.63 | 3.38 | 3.63 | 5400 |
1995-05-24 | 3.50 | 3.50 | 3.50 | 3.50 | 1500 |
1995-05-25 | 3.38 | 3.50 | 3.38 | 3.50 | 4000 |
1995-05-26 | 3.38 | 3.50 | 3.38 | 3.50 | 11700 |
1995-05-30 | 3.63 | 3.63 | 3.50 | 3.63 | 22900 |
1995-05-31 | 3.50 | 3.63 | 3.50 | 3.63 | 5500 |
1995-06-01 | 3.50 | 3.50 | 3.38 | 3.38 | 5100 |
1995-06-02 | 3.38 | 3.63 | 3.38 | 3.63 | 1600 |
1995-06-05 | 3.50 | 3.50 | 3.50 | 3.50 | 2000 |
1995-06-06 | 3.50 | 3.50 | 3.50 | 3.50 | 2800 |
1995-06-07 | 3.50 | 3.63 | 3.50 | 3.63 | 3900 |
1995-06-08 | 3.50 | 3.50 | 3.50 | 3.50 | 1000 |
1995-06-09 | 3.38 | 3.50 | 3.38 | 3.38 | 3500 |
1995-06-12 | 3.38 | 3.38 | 3.38 | 3.38 | 3500 |
1995-06-13 | 3.38 | 3.38 | 3.38 | 3.38 | 21700 |
1995-06-14 | 3.38 | 3.50 | 3.38 | 3.50 | 4700 |
1995-06-15 | 3.38 | 3.50 | 3.38 | 3.50 | 3200 |
1995-06-16 | 3.50 | 3.50 | 3.38 | 3.50 | 6700 |
1995-06-19 | 3.38 | 3.38 | 3.25 | 3.38 | 13100 |
1995-06-20 | 3.50 | 3.50 | 3.38 | 3.38 | 5100 |
1995-06-22 | 3.38 | 3.38 | 3.38 | 3.38 | 2100 |
1995-06-23 | 3.50 | 3.50 | 3.50 | 3.50 | 9200 |
1995-06-26 | 3.50 | 3.50 | 3.38 | 3.38 | 100900 |
1995-06-27 | 3.44 | 3.44 | 3.13 | 3.13 | 50500 |
1995-06-28 | 3.25 | 3.25 | 3.25 | 3.25 | 3900 |
1995-06-29 | 3.25 | 3.25 | 3.13 | 3.13 | 3700 |
1995-06-30 | 3.13 | 3.25 | 3.13 | 3.13 | 32400 |
1995-07-03 | 3.13 | 3.13 | 3.13 | 3.13 | 1000 |
1995-07-05 | 3.13 | 3.13 | 3.13 | 3.13 | 7500 |
1995-07-06 | 3.13 | 3.13 | 3.13 | 3.13 | 6100 |
1995-07-07 | 3.25 | 3.25 | 3.13 | 3.25 | 700 |
1995-07-10 | 3.13 | 3.25 | 3.00 | 3.13 | 7600 |
1995-07-11 | 3.00 | 3.00 | 3.00 | 3.00 | 3100 |
1995-07-12 | 3.00 | 3.13 | 3.00 | 3.13 | 11000 |
1995-07-13 | 3.00 | 3.00 | 3.00 | 3.00 | 1100 |
1995-07-14 | 3.13 | 3.25 | 3.13 | 3.13 | 1800 |
1995-07-17 | 3.25 | 3.25 | 3.13 | 3.13 | 2600 |
1995-07-18 | 3.13 | 3.13 | 3.00 | 3.00 | 33300 |
1995-07-19 | 3.00 | 3.13 | 3.00 | 3.13 | 3900 |
1995-07-20 | 3.00 | 3.00 | 3.00 | 3.00 | 900 |
1995-07-21 | 3.00 | 3.00 | 2.88 | 2.88 | 54600 |
1995-07-24 | 2.88 | 2.88 | 2.75 | 2.75 | 17400 |
1995-07-25 | 2.88 | 2.88 | 2.75 | 2.88 | 14500 |
1995-07-26 | 2.88 | 3.00 | 2.75 | 3.00 | 9100 |
1995-07-27 | 3.00 | 3.00 | 2.88 | 2.88 | 14500 |
1995-07-28 | 2.88 | 3.00 | 2.88 | 3.00 | 12800 |
1995-07-31 | 2.88 | 3.00 | 2.88 | 2.88 | 10500 |
1995-08-01 | 2.88 | 2.88 | 2.75 | 2.75 | 10700 |
1995-08-02 | 2.88 | 2.88 | 2.75 | 2.75 | 1200 |
1995-08-03 | 2.88 | 2.88 | 2.88 | 2.88 | 2500 |
1995-08-04 | 2.88 | 2.88 | 2.75 | 2.75 | 4700 |
1995-08-07 | 2.75 | 2.88 | 2.75 | 2.75 | 10200 |
1995-08-08 | 2.75 | 2.88 | 2.75 | 2.75 | 6800 |
1995-08-09 | 2.75 | 2.88 | 2.75 | 2.88 | 200 |
1995-08-10 | 2.88 | 2.88 | 2.75 | 2.75 | 13800 |
1995-08-11 | 2.88 | 2.88 | 2.75 | 2.75 | 15900 |
1995-08-14 | 2.75 | 2.88 | 2.75 | 2.75 | 24900 |
1995-08-15 | 2.75 | 2.88 | 2.75 | 2.88 | 35100 |
1995-08-16 | 2.88 | 2.88 | 2.88 | 2.88 | 12800 |
1995-08-17 | 2.75 | 2.88 | 2.75 | 2.75 | 5800 |
1995-08-18 | 2.88 | 3.00 | 2.75 | 2.88 | 18000 |
1995-08-21 | 2.88 | 2.88 | 2.75 | 2.75 | 12500 |
1995-08-22 | 2.75 | 2.75 | 2.63 | 2.75 | 8300 |
1995-08-23 | 2.63 | 2.75 | 2.63 | 2.63 | 18100 |
1995-08-24 | 2.63 | 2.75 | 2.63 | 2.75 | 7600 |
1995-08-25 | 2.75 | 2.75 | 2.63 | 2.75 | 5100 |
1995-08-28 | 2.88 | 2.88 | 2.63 | 2.63 | 9000 |
1995-08-29 | 2.63 | 2.75 | 2.63 | 2.63 | 15900 |
1995-08-30 | 2.63 | 2.75 | 2.63 | 2.63 | 23000 |
1995-08-31 | 2.75 | 2.75 | 2.63 | 2.63 | 6300 |
1995-09-01 | 2.75 | 2.75 | 2.63 | 2.63 | 2500 |
1995-09-05 | 2.63 | 2.63 | 2.63 | 2.63 | 15600 |
1995-09-06 | 2.75 | 2.75 | 2.75 | 2.75 | 1100 |
1995-09-07 | 2.63 | 2.88 | 2.63 | 2.88 | 15800 |
1995-09-08 | 2.88 | 3.00 | 2.88 | 2.88 | 17100 |
1995-09-11 | 3.00 | 3.00 | 2.88 | 2.88 | 20200 |
1995-09-12 | 2.75 | 3.00 | 2.75 | 3.00 | 11400 |
1995-09-13 | 2.88 | 2.88 | 2.75 | 2.75 | 11500 |
1995-09-14 | 2.75 | 2.75 | 2.63 | 2.75 | 33300 |
1995-09-15 | 2.63 | 2.75 | 2.63 | 2.63 | 24700 |
1995-09-18 | 2.75 | 2.75 | 2.63 | 2.75 | 20900 |
1995-09-19 | 2.75 | 2.75 | 2.63 | 2.63 | 5700 |
1995-09-20 | 2.75 | 2.88 | 2.63 | 2.75 | 28200 |
1995-09-21 | 2.75 | 2.88 | 2.63 | 2.88 | 12900 |
1995-09-22 | 2.88 | 3.00 | 2.88 | 3.00 | 10500 |
1995-09-25 | 3.00 | 3.00 | 2.88 | 2.88 | 7000 |
1995-09-26 | 2.88 | 2.88 | 2.75 | 2.88 | 2900 |
1995-09-27 | 2.75 | 2.88 | 2.75 | 2.88 | 6000 |
1995-09-28 | 2.75 | 2.88 | 2.75 | 2.75 | 1000 |
1995-09-29 | 2.88 | 2.88 | 2.75 | 2.75 | 7500 |
1995-10-02 | 2.88 | 3.00 | 2.88 | 3.00 | 125700 |
1995-10-03 | 3.00 | 3.00 | 2.88 | 3.00 | 9900 |
1995-10-04 | 2.88 | 3.00 | 2.88 | 2.88 | 37400 |
1995-10-05 | 2.75 | 3.00 | 2.75 | 2.88 | 35500 |
1995-10-06 | 3.00 | 3.50 | 3.00 | 3.50 | 130200 |
1995-10-09 | 3.63 | 3.75 | 3.50 | 3.63 | 62600 |
1995-10-10 | 3.63 | 3.63 | 3.50 | 3.50 | 50400 |
1995-10-11 | 3.50 | 3.50 | 3.50 | 3.50 | 2500 |
1995-10-12 | 3.50 | 3.63 | 3.50 | 3.63 | 14600 |
1995-10-13 | 3.63 | 3.63 | 3.50 | 3.63 | 6100 |
1995-10-16 | 3.63 | 3.63 | 3.50 | 3.50 | 10500 |
1995-10-17 | 3.38 | 3.38 | 3.13 | 3.13 | 9400 |
1995-10-18 | 3.25 | 3.25 | 3.00 | 3.00 | 8300 |
1995-10-19 | 2.88 | 2.88 | 2.88 | 2.88 | 7000 |
1995-10-20 | 2.88 | 3.00 | 2.88 | 3.00 | 15700 |
1995-10-23 | 3.13 | 3.13 | 3.00 | 3.00 | 2000 |
1995-10-25 | 3.13 | 3.25 | 3.13 | 3.25 | 9200 |
1995-10-26 | 3.13 | 3.25 | 3.13 | 3.13 | 1800 |
1995-10-27 | 3.13 | 3.25 | 3.13 | 3.13 | 7500 |
1995-10-30 | 3.38 | 3.38 | 3.25 | 3.38 | 6000 |
1995-10-31 | 3.25 | 3.50 | 3.25 | 3.50 | 27500 |
1995-11-01 | 3.50 | 3.50 | 3.25 | 3.25 | 11800 |
1995-11-02 | 3.25 | 3.25 | 3.25 | 3.25 | 2000 |
1995-11-03 | 3.38 | 3.38 | 3.25 | 3.25 | 6000 |
1995-11-06 | 3.25 | 3.25 | 3.13 | 3.13 | 1500 |
1995-11-07 | 3.38 | 3.38 | 3.13 | 3.25 | 4200 |
1995-11-08 | 3.38 | 3.38 | 3.25 | 3.38 | 4800 |
1995-11-09 | 3.25 | 3.38 | 3.25 | 3.25 | 6600 |
1995-11-10 | 3.25 | 3.25 | 3.13 | 3.25 | 13500 |
1995-11-13 | 3.13 | 3.38 | 3.13 | 3.38 | 3300 |
1995-11-14 | 3.38 | 3.38 | 3.13 | 3.13 | 9800 |
1995-11-15 | 3.13 | 3.25 | 3.13 | 3.25 | 3900 |
1995-11-16 | 3.13 | 3.25 | 3.13 | 3.13 | 3900 |
1995-11-17 | 3.25 | 3.38 | 3.13 | 3.13 | 14100 |
1995-11-20 | 3.13 | 3.13 | 3.13 | 3.13 | 9600 |
1995-11-21 | 3.00 | 3.38 | 3.00 | 3.38 | 33400 |
1995-11-22 | 3.38 | 3.75 | 3.38 | 3.63 | 58800 |
1995-11-24 | 3.63 | 3.88 | 3.63 | 3.88 | 17600 |
1995-11-27 | 3.75 | 3.75 | 3.63 | 3.75 | 4400 |
1995-11-28 | 3.50 | 3.50 | 3.50 | 3.50 | 4000 |
1995-11-29 | 3.63 | 3.63 | 3.50 | 3.63 | 6200 |
1995-11-30 | 3.50 | 3.50 | 3.38 | 3.50 | 3100 |
1995-12-01 | 3.50 | 3.50 | 3.25 | 3.25 | 14300 |
1995-12-04 | 3.38 | 3.38 | 3.25 | 3.25 | 6200 |
1995-12-05 | 3.13 | 3.25 | 3.13 | 3.25 | 5400 |
1995-12-06 | 3.25 | 3.25 | 3.13 | 3.13 | 4000 |
1995-12-07 | 3.13 | 3.13 | 3.00 | 3.13 | 5800 |
1995-12-08 | 3.00 | 3.00 | 2.88 | 2.88 | 17200 |
1995-12-11 | 3.00 | 3.00 | 3.00 | 3.00 | 43200 |
1995-12-12 | 2.88 | 3.00 | 2.88 | 2.88 | 8900 |
1995-12-13 | 2.88 | 2.88 | 2.88 | 2.88 | 7000 |
1995-12-14 | 2.88 | 2.88 | 2.88 | 2.88 | 19300 |
1995-12-15 | 2.88 | 3.00 | 2.88 | 3.00 | 25300 |
1995-12-18 | 3.00 | 3.00 | 3.00 | 3.00 | 23400 |
1995-12-19 | 3.00 | 3.13 | 3.00 | 3.00 | 19300 |
1995-12-20 | 3.00 | 3.00 | 3.00 | 3.00 | 43300 |
1995-12-21 | 3.00 | 3.13 | 3.00 | 3.00 | 11900 |
1995-12-22 | 3.13 | 3.13 | 3.00 | 3.00 | 22300 |
1995-12-26 | 3.00 | 3.13 | 2.88 | 2.88 | 54900 |
1995-12-27 | 2.88 | 3.00 | 2.88 | 2.88 | 28900 |
1995-12-28 | 2.88 | 2.88 | 2.75 | 2.75 | 13500 |
1995-12-29 | 2.75 | 2.88 | 2.75 | 2.75 | 46800 |
1996-01-02 | 2.75 | 2.88 | 2.75 | 2.88 | 10000 |
1996-01-03 | 2.88 | 3.00 | 2.88 | 3.00 | 55400 |
1996-01-04 | 3.00 | 3.00 | 2.75 | 2.88 | 13400 |
1996-01-05 | 2.88 | 2.88 | 2.88 | 2.88 | 31500 |
1996-01-08 | 2.88 | 2.88 | 2.88 | 2.88 | 8900 |
1996-01-09 | 2.88 | 3.00 | 2.88 | 2.88 | 14500 |
1996-01-10 | 2.88 | 2.88 | 2.88 | 2.88 | 300 |
1996-01-11 | 2.75 | 2.75 | 2.75 | 2.75 | 15200 |
1996-01-12 | 2.75 | 2.75 | 2.75 | 2.75 | 20000 |
1996-01-15 | 2.75 | 2.88 | 2.75 | 2.75 | 25800 |
1996-01-16 | 2.88 | 2.88 | 2.50 | 2.63 | 47800 |
1996-01-17 | 2.50 | 2.63 | 2.50 | 2.50 | 5600 |
1996-01-18 | 2.63 | 2.75 | 2.63 | 2.75 | 21800 |
1996-01-19 | 2.75 | 2.88 | 2.75 | 2.75 | 17200 |
1996-01-22 | 2.63 | 2.75 | 2.63 | 2.63 | 3000 |
1996-01-23 | 2.63 | 2.75 | 2.63 | 2.63 | 5600 |
1996-01-24 | 2.75 | 2.75 | 2.75 | 2.75 | 25000 |
1996-01-25 | 2.63 | 2.75 | 2.63 | 2.75 | 34100 |
1996-01-26 | 2.75 | 2.75 | 2.63 | 2.63 | 3100 |
1996-01-29 | 2.63 | 2.75 | 2.63 | 2.75 | 76600 |
1996-01-30 | 2.75 | 2.75 | 2.63 | 2.75 | 40800 |
1996-01-31 | 2.63 | 2.75 | 2.63 | 2.63 | 27100 |
1996-02-01 | 2.63 | 2.75 | 2.63 | 2.63 | 138100 |
1996-02-02 | 2.63 | 2.75 | 2.63 | 2.75 | 11100 |
1996-02-05 | 2.75 | 2.75 | 2.63 | 2.63 | 35000 |
1996-02-06 | 2.63 | 2.63 | 2.63 | 2.63 | 13200 |
1996-02-07 | 2.63 | 2.63 | 2.50 | 2.63 | 48800 |
1996-02-08 | 2.75 | 2.75 | 2.63 | 2.75 | 31300 |
1996-02-09 | 2.63 | 2.75 | 2.63 | 2.75 | 15700 |
1996-02-12 | 2.63 | 2.75 | 2.63 | 2.75 | 34800 |
1996-02-13 | 2.63 | 2.75 | 2.63 | 2.75 | 48800 |
1996-02-14 | 2.63 | 2.63 | 2.63 | 2.63 | 200 |
1996-02-15 | 2.63 | 2.88 | 2.63 | 2.88 | 94100 |
1996-02-16 | 2.75 | 2.88 | 2.75 | 2.88 | 26500 |
1996-02-20 | 2.75 | 2.88 | 2.75 | 2.88 | 12900 |
1996-02-21 | 2.75 | 2.88 | 2.75 | 2.75 | 20000 |
1996-02-22 | 2.63 | 2.75 | 2.63 | 2.75 | 27900 |
1996-02-23 | 2.75 | 2.75 | 2.63 | 2.75 | 4800 |
1996-02-26 | 2.63 | 2.63 | 2.63 | 2.63 | 32900 |
1996-02-27 | 2.75 | 2.75 | 2.63 | 2.63 | 6600 |
1996-02-28 | 2.75 | 2.75 | 2.75 | 2.75 | 6900 |
1996-02-29 | 2.63 | 2.63 | 2.63 | 2.63 | 20100 |
1996-03-01 | 2.63 | 2.63 | 2.63 | 2.63 | 8300 |
1996-03-04 | 2.63 | 2.63 | 2.50 | 2.50 | 21700 |
1996-03-05 | 2.50 | 2.63 | 2.50 | 2.50 | 3200 |
1996-03-06 | 2.63 | 2.63 | 2.50 | 2.50 | 32400 |
1996-03-07 | 2.50 | 2.63 | 2.50 | 2.63 | 16100 |
1996-03-08 | 2.50 | 2.50 | 2.50 | 2.50 | 8400 |
1996-03-11 | 2.63 | 2.63 | 2.50 | 2.50 | 2500 |
1996-03-12 | 2.50 | 2.63 | 2.50 | 2.63 | 25000 |
1996-03-13 | 2.63 | 2.63 | 2.50 | 2.50 | 4100 |
1996-03-14 | 2.50 | 2.50 | 2.50 | 2.50 | 64600 |
1996-03-15 | 2.63 | 2.63 | 2.63 | 2.63 | 1600 |
1996-03-18 | 2.50 | 2.50 | 2.50 | 2.50 | 11500 |
1996-03-19 | 2.50 | 2.50 | 2.38 | 2.38 | 30900 |
1996-03-20 | 2.50 | 2.50 | 2.25 | 2.25 | 39300 |
1996-03-21 | 2.38 | 2.50 | 2.25 | 2.38 | 470900 |
1996-03-22 | 2.38 | 2.50 | 2.38 | 2.38 | 6500 |
1996-03-25 | 2.38 | 2.38 | 2.38 | 2.38 | 9600 |
1996-03-26 | 2.38 | 2.38 | 2.38 | 2.38 | 2700 |
1996-03-27 | 2.38 | 2.50 | 2.38 | 2.50 | 5700 |
1996-03-28 | 2.50 | 2.50 | 2.38 | 2.50 | 16300 |
1996-03-29 | 2.38 | 2.38 | 2.38 | 2.38 | 2200 |
1996-04-01 | 2.38 | 2.38 | 2.25 | 2.25 | 16000 |
1996-04-02 | 2.25 | 2.50 | 2.25 | 2.38 | 7200 |
1996-04-03 | 2.50 | 2.50 | 2.50 | 2.50 | 9100 |
1996-04-04 | 2.50 | 2.50 | 2.25 | 2.25 | 12600 |
1996-04-08 | 2.25 | 2.38 | 2.25 | 2.25 | 10500 |
1996-04-09 | 2.25 | 2.25 | 2.25 | 2.25 | 9600 |
1996-04-10 | 2.13 | 2.38 | 2.13 | 2.25 | 15000 |
1996-04-11 | 2.25 | 2.50 | 2.25 | 2.38 | 22900 |
1996-04-12 | 2.50 | 2.50 | 2.50 | 2.50 | 10200 |
1996-04-15 | 2.50 | 2.50 | 2.38 | 2.38 | 13200 |
1996-04-16 | 2.38 | 2.50 | 2.25 | 2.25 | 9300 |
1996-04-17 | 2.38 | 2.38 | 2.38 | 2.38 | 3600 |
1996-04-18 | 2.38 | 2.38 | 2.38 | 2.38 | 3300 |
1996-04-19 | 2.38 | 2.63 | 2.38 | 2.63 | 44600 |
1996-04-22 | 2.63 | 2.63 | 2.38 | 2.38 | 15800 |
1996-04-23 | 2.63 | 2.63 | 2.38 | 2.38 | 95600 |
1996-04-24 | 2.38 | 2.50 | 2.38 | 2.50 | 12300 |
1996-04-25 | 2.50 | 2.50 | 2.38 | 2.50 | 9000 |
1996-04-26 | 2.38 | 2.50 | 2.38 | 2.50 | 23600 |
1996-04-29 | 2.38 | 2.50 | 2.38 | 2.50 | 50200 |
1996-04-30 | 2.50 | 2.63 | 2.50 | 2.63 | 14400 |
1996-05-01 | 2.63 | 2.75 | 2.63 | 2.75 | 58200 |
1996-05-02 | 2.63 | 2.75 | 2.63 | 2.75 | 23000 |
1996-05-03 | 2.75 | 2.75 | 2.75 | 2.75 | 12000 |
1996-05-06 | 2.75 | 2.88 | 2.75 | 2.88 | 9800 |
1996-05-07 | 2.75 | 2.75 | 2.75 | 2.75 | 35300 |
1996-05-08 | 2.63 | 2.63 | 2.50 | 2.63 | 3100 |
1996-05-09 | 2.75 | 2.75 | 2.63 | 2.63 | 400 |
1996-05-10 | 2.63 | 2.75 | 2.63 | 2.75 | 1900 |
1996-05-13 | 2.63 | 2.63 | 2.50 | 2.63 | 7800 |
1996-05-14 | 2.63 | 2.63 | 2.50 | 2.63 | 77600 |
1996-05-15 | 2.50 | 2.63 | 2.50 | 2.63 | 1600 |
1996-05-16 | 2.50 | 2.63 | 2.50 | 2.63 | 2400 |
1996-05-17 | 2.50 | 2.63 | 2.50 | 2.63 | 2100 |
1996-05-20 | 2.50 | 2.88 | 2.50 | 2.88 | 70800 |
1996-05-21 | 2.75 | 2.88 | 2.63 | 2.75 | 33000 |
1996-05-22 | 2.75 | 2.88 | 2.75 | 2.75 | 23000 |
1996-05-23 | 2.75 | 2.75 | 2.75 | 2.75 | 1900 |
1996-05-24 | 2.75 | 2.75 | 2.63 | 2.63 | 4900 |
1996-05-28 | 2.63 | 2.75 | 2.63 | 2.63 | 30300 |
1996-05-29 | 2.63 | 2.75 | 2.63 | 2.75 | 2400 |
1996-05-30 | 2.75 | 2.75 | 2.63 | 2.63 | 17500 |
1996-05-31 | 2.63 | 2.75 | 2.50 | 2.75 | 34300 |
1996-06-03 | 2.63 | 2.63 | 2.63 | 2.63 | 36300 |
1996-06-04 | 2.50 | 2.50 | 2.50 | 2.50 | 12400 |
1996-06-05 | 2.63 | 2.63 | 2.50 | 2.50 | 5700 |
1996-06-06 | 2.50 | 2.50 | 2.50 | 2.50 | 2800 |
1996-06-07 | 2.50 | 2.50 | 2.50 | 2.50 | 15700 |
1996-06-10 | 2.50 | 2.63 | 2.50 | 2.50 | 37500 |
1996-06-11 | 2.50 | 2.63 | 2.50 | 2.63 | 5600 |
1996-06-12 | 2.50 | 2.63 | 2.50 | 2.63 | 14300 |
1996-06-13 | 2.63 | 2.63 | 2.50 | 2.63 | 11900 |
1996-06-17 | 2.63 | 2.63 | 2.63 | 2.63 | 200 |
1996-06-18 | 2.50 | 2.50 | 2.38 | 2.38 | 15100 |
1996-06-19 | 2.50 | 2.63 | 2.50 | 2.63 | 5000 |
1996-06-20 | 2.63 | 2.75 | 2.50 | 2.75 | 26800 |
1996-06-21 | 2.75 | 2.75 | 2.63 | 2.63 | 900 |
1996-06-24 | 2.50 | 2.63 | 2.50 | 2.50 | 11200 |
1996-06-25 | 2.50 | 2.63 | 2.50 | 2.63 | 24700 |
1996-06-26 | 2.63 | 2.75 | 2.63 | 2.75 | 27000 |
1996-06-27 | 2.63 | 2.75 | 2.63 | 2.75 | 2700 |
1996-06-28 | 2.63 | 2.75 | 2.63 | 2.75 | 3000 |
1996-07-01 | 2.63 | 2.63 | 2.63 | 2.63 | 7000 |
1996-07-02 | 2.75 | 2.75 | 2.63 | 2.63 | 6100 |
1996-07-03 | 2.63 | 2.63 | 2.50 | 2.50 | 23300 |
1996-07-05 | 2.38 | 2.38 | 2.38 | 2.38 | 3000 |
1996-07-08 | 2.38 | 2.38 | 2.13 | 2.25 | 64700 |
1996-07-09 | 2.25 | 2.38 | 2.25 | 2.25 | 31500 |
1996-07-10 | 2.38 | 2.50 | 2.38 | 2.50 | 33900 |
1996-07-11 | 2.50 | 2.50 | 2.25 | 2.25 | 24600 |
1996-07-12 | 2.38 | 2.38 | 2.13 | 2.25 | 14600 |
1996-07-15 | 2.13 | 2.25 | 2.13 | 2.25 | 4600 |
1996-07-16 | 2.13 | 2.25 | 2.13 | 2.13 | 8600 |
1996-07-17 | 2.13 | 2.13 | 2.00 | 2.00 | 20900 |
1996-07-18 | 2.13 | 2.25 | 2.13 | 2.13 | 7400 |
1996-07-19 | 2.13 | 2.25 | 2.13 | 2.25 | 8100 |
1996-07-22 | 2.13 | 2.25 | 2.13 | 2.25 | 16300 |
1996-07-23 | 2.25 | 2.25 | 2.00 | 2.00 | 20200 |
1996-07-24 | 2.13 | 2.13 | 1.88 | 1.88 | 28100 |
1996-07-25 | 1.88 | 2.13 | 1.88 | 2.13 | 14900 |
1996-07-26 | 2.00 | 2.00 | 1.88 | 1.88 | 6400 |
1996-07-29 | 1.88 | 1.88 | 1.88 | 1.88 | 2200 |
1996-07-30 | 1.88 | 1.88 | 1.88 | 1.88 | 8000 |
1996-07-31 | 2.00 | 2.25 | 2.00 | 2.13 | 1100 |
1996-08-01 | 2.00 | 2.13 | 1.88 | 2.13 | 2400 |
1996-08-02 | 2.13 | 2.13 | 2.13 | 2.13 | 2000 |
1996-08-05 | 1.88 | 2.00 | 1.88 | 1.88 | 8200 |
1996-08-06 | 1.88 | 2.13 | 1.75 | 2.13 | 25800 |
1996-08-07 | 1.88 | 1.88 | 1.88 | 1.88 | 2600 |
1996-08-08 | 2.00 | 2.00 | 1.88 | 2.00 | 3300 |
1996-08-09 | 1.88 | 2.00 | 1.88 | 2.00 | 10100 |
1996-08-12 | 1.88 | 1.88 | 1.75 | 1.75 | 11300 |
1996-08-13 | 1.75 | 1.88 | 1.75 | 1.75 | 2900 |
1996-08-14 | 1.75 | 1.88 | 1.75 | 1.88 | 6700 |
1996-08-15 | 1.88 | 1.88 | 1.75 | 1.75 | 18500 |
1996-08-16 | 1.88 | 2.00 | 1.88 | 2.00 | 6100 |
1996-08-19 | 1.88 | 1.88 | 1.88 | 1.88 | 5300 |
1996-08-20 | 1.88 | 1.88 | 1.75 | 1.88 | 21300 |
1996-08-21 | 1.75 | 1.75 | 1.75 | 1.75 | 5200 |
1996-08-22 | 1.75 | 1.75 | 1.75 | 1.75 | 700 |
1996-08-23 | 1.88 | 1.88 | 1.88 | 1.88 | 1900 |
1996-08-26 | 1.75 | 1.88 | 1.75 | 1.88 | 5500 |
1996-08-27 | 1.88 | 1.88 | 1.88 | 1.88 | 1500 |
1996-08-28 | 1.75 | 1.88 | 1.75 | 1.88 | 6200 |
1996-08-29 | 1.88 | 1.88 | 1.75 | 1.75 | 6400 |
1996-08-30 | 1.88 | 1.88 | 1.88 | 1.88 | 7000 |
1996-09-03 | 1.88 | 1.88 | 1.75 | 1.75 | 1500 |
1996-09-04 | 1.88 | 1.88 | 1.75 | 1.75 | 22200 |
1996-09-05 | 1.75 | 1.75 | 1.75 | 1.75 | 11300 |
1996-09-06 | 1.88 | 1.88 | 1.75 | 1.75 | 5400 |
1996-09-09 | 1.75 | 2.00 | 1.75 | 1.75 | 30500 |
1996-09-10 | 1.75 | 1.81 | 1.75 | 1.75 | 31700 |
1996-09-11 | 1.63 | 1.75 | 1.50 | 1.50 | 362500 |
1996-09-12 | 1.63 | 1.75 | 1.63 | 1.75 | 48800 |
1996-09-13 | 1.75 | 1.88 | 1.75 | 1.75 | 50200 |
1996-09-16 | 1.88 | 1.88 | 1.75 | 1.88 | 26100 |
1996-09-17 | 1.88 | 1.88 | 1.75 | 1.75 | 10500 |
1996-09-18 | 1.63 | 1.63 | 1.63 | 1.63 | 3400 |
1996-09-19 | 1.63 | 1.63 | 1.50 | 1.50 | 15000 |
1996-09-20 | 1.63 | 1.75 | 1.63 | 1.63 | 11100 |
1996-09-23 | 1.63 | 1.75 | 1.63 | 1.75 | 2500 |
1996-09-24 | 1.63 | 1.75 | 1.63 | 1.63 | 3200 |
1996-09-25 | 1.75 | 1.75 | 1.38 | 1.38 | 75000 |
1996-09-26 | 1.75 | 1.75 | 1.63 | 1.63 | 44200 |
1996-09-27 | 1.63 | 1.63 | 1.63 | 1.63 | 2200 |
1996-09-30 | 1.50 | 1.63 | 1.50 | 1.50 | 6300 |
1996-10-01 | 1.50 | 1.50 | 1.50 | 1.50 | 83700 |
1996-10-02 | 1.63 | 1.63 | 1.50 | 1.50 | 12600 |
1996-10-03 | 1.63 | 1.63 | 1.50 | 1.50 | 4500 |
1996-10-04 | 1.63 | 1.63 | 1.50 | 1.50 | 7500 |
1996-10-07 | 1.50 | 1.63 | 1.50 | 1.50 | 2000 |
1996-10-08 | 1.63 | 1.63 | 1.50 | 1.50 | 48800 |
1996-10-09 | 1.50 | 1.50 | 1.50 | 1.50 | 152900 |
1996-10-10 | 1.50 | 1.63 | 1.50 | 1.63 | 15900 |
1996-10-11 | 1.63 | 1.63 | 1.63 | 1.63 | 14300 |
1996-10-14 | 1.50 | 1.63 | 1.50 | 1.63 | 5100 |
1996-10-15 | 1.63 | 1.63 | 1.50 | 1.50 | 3600 |
1996-10-16 | 1.50 | 1.50 | 1.50 | 1.50 | 300 |
1996-10-17 | 1.50 | 1.63 | 1.50 | 1.50 | 13900 |
1996-10-18 | 1.50 | 1.63 | 1.50 | 1.63 | 5300 |
1996-10-21 | 1.63 | 1.63 | 1.63 | 1.63 | 31900 |
1996-10-22 | 1.63 | 1.75 | 1.63 | 1.63 | 2700 |
1996-10-23 | 1.75 | 1.75 | 1.63 | 1.63 | 11000 |
1996-10-24 | 1.63 | 1.63 | 1.63 | 1.63 | 5100 |
1996-10-25 | 1.63 | 1.75 | 1.63 | 1.63 | 35800 |
1996-10-28 | 1.63 | 1.63 | 1.63 | 1.63 | 33900 |
1996-10-29 | 1.63 | 1.63 | 1.50 | 1.50 | 4800 |
1996-10-30 | 1.63 | 1.75 | 1.50 | 1.63 | 11200 |
1996-10-31 | 1.63 | 1.63 | 1.63 | 1.63 | 1600 |
1996-11-01 | 1.63 | 1.63 | 1.63 | 1.63 | 9400 |
1996-11-04 | 1.63 | 1.63 | 1.50 | 1.63 | 73800 |
1996-11-05 | 1.63 | 1.63 | 1.63 | 1.63 | 14300 |
1996-11-06 | 1.63 | 1.75 | 1.63 | 1.63 | 19400 |
1996-11-07 | 1.63 | 1.75 | 1.63 | 1.75 | 12500 |
1996-11-08 | 1.63 | 1.63 | 1.50 | 1.50 | 19600 |
1996-11-11 | 1.63 | 1.75 | 1.63 | 1.75 | 7500 |
1996-11-12 | 1.75 | 1.75 | 1.63 | 1.75 | 18900 |
1996-11-13 | 1.63 | 1.75 | 1.63 | 1.75 | 21300 |
1996-11-14 | 1.75 | 1.88 | 1.63 | 1.88 | 4000 |
1996-11-15 | 1.75 | 1.88 | 1.75 | 1.75 | 3900 |
1996-11-18 | 1.75 | 1.75 | 1.63 | 1.63 | 37000 |
1996-11-19 | 1.50 | 1.63 | 1.50 | 1.50 | 7700 |
1996-11-20 | 1.50 | 1.50 | 1.50 | 1.50 | 68000 |
1996-11-21 | 1.38 | 1.50 | 1.38 | 1.50 | 8000 |
1996-11-22 | 1.38 | 1.38 | 1.38 | 1.38 | 12800 |
1996-11-25 | 1.38 | 1.50 | 1.38 | 1.38 | 3200 |
1996-11-26 | 1.38 | 1.50 | 1.38 | 1.38 | 47000 |
1996-11-27 | 1.50 | 1.50 | 1.38 | 1.50 | 13500 |
1996-11-29 | 1.63 | 1.63 | 1.63 | 1.63 | 6300 |
1996-12-02 | 1.63 | 1.63 | 1.38 | 1.38 | 122700 |
1996-12-03 | 1.38 | 1.50 | 1.38 | 1.50 | 3900 |
1996-12-04 | 1.38 | 1.50 | 1.38 | 1.50 | 21200 |
1996-12-05 | 1.50 | 1.88 | 1.50 | 1.50 | 380100 |
1996-12-06 | 1.38 | 1.88 | 1.38 | 1.88 | 245400 |
1996-12-09 | 1.88 | 1.88 | 1.63 | 1.88 | 48000 |
1996-12-10 | 1.88 | 2.00 | 1.88 | 2.00 | 36600 |
1996-12-11 | 1.88 | 2.00 | 1.88 | 1.88 | 8800 |
1996-12-12 | 1.88 | 2.00 | 1.88 | 1.88 | 17100 |
1996-12-13 | 1.88 | 2.13 | 1.88 | 2.13 | 62700 |
1996-12-16 | 2.13 | 2.25 | 2.00 | 2.13 | 39500 |
1996-12-17 | 2.00 | 2.00 | 1.88 | 1.88 | 10300 |
1996-12-18 | 1.88 | 2.00 | 1.75 | 1.88 | 13000 |
1996-12-19 | 1.88 | 2.00 | 1.88 | 1.88 | 8100 |
1996-12-20 | 1.88 | 1.88 | 1.88 | 1.88 | 7500 |
1996-12-23 | 1.88 | 1.88 | 1.88 | 1.88 | 25000 |
1996-12-24 | 1.88 | 2.00 | 1.88 | 1.88 | 29800 |
1996-12-26 | 1.88 | 1.88 | 1.88 | 1.88 | 26900 |
1996-12-27 | 1.88 | 1.88 | 1.88 | 1.88 | 36500 |
1996-12-30 | 1.88 | 2.00 | 1.88 | 1.88 | 47000 |
1996-12-31 | 1.88 | 2.00 | 1.88 | 1.88 | 29500 |
1997-01-02 | 2.00 | 2.00 | 2.00 | 2.00 | 26000 |
1997-01-03 | 2.00 | 2.00 | 2.00 | 2.00 | 2400 |
1997-01-06 | 2.00 | 2.00 | 1.88 | 1.88 | 69200 |
1997-01-07 | 2.00 | 2.00 | 1.88 | 1.88 | 6300 |
1997-01-08 | 1.88 | 1.88 | 1.63 | 1.63 | 71700 |
1997-01-09 | 1.75 | 1.88 | 1.75 | 1.75 | 42900 |
1997-01-10 | 1.75 | 2.00 | 1.75 | 2.00 | 28000 |
1997-01-13 | 2.00 | 2.00 | 1.88 | 1.88 | 35100 |
1997-01-14 | 1.88 | 2.00 | 1.88 | 1.88 | 122200 |
1997-01-15 | 1.88 | 2.00 | 1.88 | 2.00 | 2200 |
1997-01-16 | 2.00 | 2.00 | 1.88 | 1.88 | 2900 |
1997-01-17 | 2.00 | 2.00 | 2.00 | 2.00 | 100 |
1997-01-20 | 2.00 | 2.38 | 2.00 | 2.13 | 145500 |
1997-01-21 | 2.13 | 2.38 | 2.13 | 2.38 | 41500 |
1997-01-22 | 2.38 | 2.38 | 2.13 | 2.25 | 21500 |
1997-01-23 | 2.13 | 2.25 | 2.13 | 2.25 | 13000 |
1997-01-24 | 2.25 | 2.25 | 2.13 | 2.25 | 10600 |
1997-01-27 | 2.25 | 2.25 | 2.13 | 2.13 | 13800 |
1997-01-28 | 2.13 | 2.25 | 2.13 | 2.25 | 5600 |
1997-01-29 | 2.25 | 2.25 | 2.00 | 2.13 | 21700 |
1997-01-30 | 2.13 | 2.25 | 2.13 | 2.25 | 6200 |
1997-01-31 | 2.25 | 2.25 | 2.13 | 2.25 | 2100 |
1997-02-03 | 2.25 | 2.25 | 2.13 | 2.13 | 3000 |
1997-02-04 | 2.13 | 2.13 | 2.00 | 2.13 | 17700 |
1997-02-05 | 2.00 | 2.13 | 2.00 | 2.13 | 9300 |
1997-02-06 | 2.25 | 2.25 | 2.13 | 2.13 | 3300 |
1997-02-07 | 2.13 | 2.13 | 2.00 | 2.00 | 9900 |
1997-02-10 | 2.13 | 2.13 | 2.00 | 2.00 | 36700 |
1997-02-11 | 2.13 | 2.13 | 2.00 | 2.13 | 6400 |
1997-02-12 | 2.00 | 2.13 | 2.00 | 2.00 | 5900 |
1997-02-13 | 2.13 | 2.13 | 2.13 | 2.13 | 400 |
1997-02-14 | 2.00 | 2.13 | 2.00 | 2.00 | 66000 |
1997-02-18 | 2.00 | 2.13 | 2.00 | 2.13 | 10100 |
1997-02-19 | 2.00 | 2.00 | 2.00 | 2.00 | 10700 |
1997-02-20 | 2.00 | 2.00 | 2.00 | 2.00 | 18000 |
1997-02-21 | 2.00 | 2.13 | 2.00 | 2.00 | 19600 |
1997-02-24 | 2.13 | 2.13 | 2.00 | 2.13 | 7600 |
1997-02-25 | 2.13 | 2.13 | 2.00 | 2.13 | 116200 |
1997-02-26 | 2.00 | 2.00 | 2.00 | 2.00 | 17500 |
1997-02-27 | 2.00 | 2.00 | 2.00 | 2.00 | 12700 |
1997-02-28 | 1.88 | 2.00 | 1.88 | 2.00 | 3400 |
1997-03-03 | 2.00 | 2.00 | 2.00 | 2.00 | 11000 |
1997-03-04 | 1.88 | 1.88 | 1.88 | 1.88 | 22000 |
1997-03-05 | 1.88 | 1.88 | 1.75 | 1.75 | 10900 |
1997-03-06 | 1.88 | 1.88 | 1.63 | 1.63 | 18200 |
1997-03-07 | 1.75 | 1.75 | 1.75 | 1.75 | 6000 |
1997-03-10 | 1.75 | 1.88 | 1.63 | 1.63 | 55000 |
1997-03-11 | 1.75 | 1.75 | 1.63 | 1.63 | 7600 |
1997-03-12 | 1.75 | 1.75 | 1.75 | 1.75 | 1000 |
1997-03-13 | 1.63 | 1.75 | 1.63 | 1.75 | 88600 |
1997-03-14 | 1.63 | 1.75 | 1.63 | 1.63 | 1800 |
1997-03-17 | 1.75 | 1.75 | 1.63 | 1.63 | 3200 |
1997-03-18 | 1.88 | 1.88 | 1.75 | 1.88 | 1600 |
1997-03-19 | 1.63 | 1.75 | 1.63 | 1.75 | 9000 |
1997-03-20 | 1.63 | 1.63 | 1.63 | 1.63 | 6400 |
1997-03-21 | 1.75 | 1.75 | 1.63 | 1.63 | 2600 |
1997-03-24 | 1.75 | 1.75 | 1.75 | 1.75 | 13000 |
1997-03-25 | 1.63 | 1.75 | 1.63 | 1.63 | 44800 |
1997-03-26 | 1.63 | 1.63 | 1.50 | 1.50 | 18200 |
1997-03-27 | 1.63 | 1.63 | 1.50 | 1.50 | 56100 |
1997-03-31 | 1.63 | 1.63 | 1.50 | 1.63 | 10000 |
1997-04-01 | 1.63 | 1.63 | 1.38 | 1.50 | 30000 |
1997-04-02 | 1.50 | 1.50 | 1.38 | 1.50 | 15400 |
1997-04-03 | 1.38 | 1.50 | 1.38 | 1.50 | 71000 |
1997-04-04 | 1.50 | 1.50 | 1.38 | 1.50 | 27200 |
1997-04-07 | 1.50 | 1.75 | 1.50 | 1.50 | 76200 |
1997-04-08 | 1.50 | 1.63 | 1.50 | 1.63 | 61600 |
1997-04-09 | 1.63 | 1.75 | 1.63 | 1.63 | 47400 |
1997-04-10 | 1.63 | 1.63 | 1.63 | 1.63 | 29100 |
1997-04-11 | 1.63 | 1.75 | 1.63 | 1.63 | 15800 |
1997-04-14 | 1.63 | 1.63 | 1.50 | 1.50 | 66400 |
1997-04-15 | 1.63 | 1.63 | 1.63 | 1.63 | 41800 |
1997-04-16 | 1.63 | 1.63 | 1.63 | 1.63 | 55800 |
1997-04-17 | 1.50 | 1.63 | 1.50 | 1.50 | 28400 |
1997-04-18 | 1.50 | 1.63 | 1.50 | 1.50 | 12600 |
1997-04-21 | 1.63 | 1.63 | 1.50 | 1.50 | 4000 |
1997-04-22 | 1.63 | 1.63 | 1.50 | 1.63 | 7400 |
1997-04-23 | 1.63 | 1.75 | 1.63 | 1.75 | 31200 |
1997-04-24 | 1.75 | 1.75 | 1.63 | 1.63 | 15900 |
1997-04-25 | 1.75 | 1.75 | 1.63 | 1.63 | 63700 |
1997-04-28 | 1.63 | 1.75 | 1.63 | 1.75 | 25100 |
1997-04-29 | 1.75 | 1.88 | 1.75 | 1.75 | 84500 |
1997-04-30 | 1.88 | 1.88 | 1.75 | 1.75 | 3200 |
1997-05-01 | 1.63 | 1.75 | 1.63 | 1.75 | 3500 |
1997-05-02 | 1.75 | 1.75 | 1.75 | 1.75 | 18300 |
1997-05-05 | 1.75 | 1.75 | 1.75 | 1.75 | 21400 |
1997-05-06 | 1.75 | 1.88 | 1.63 | 1.75 | 59400 |
1997-05-07 | 1.75 | 1.75 | 1.75 | 1.75 | 10300 |
1997-05-08 | 1.75 | 1.75 | 1.63 | 1.75 | 161700 |
1997-05-09 | 1.75 | 1.75 | 1.63 | 1.63 | 22900 |
1997-05-12 | 1.75 | 1.75 | 1.63 | 1.63 | 56000 |
1997-05-13 | 1.63 | 2.00 | 1.63 | 1.88 | 115800 |
1997-05-14 | 1.88 | 1.88 | 1.75 | 1.88 | 2900 |
1997-05-15 | 1.75 | 1.88 | 1.75 | 1.88 | 29900 |
1997-05-16 | 1.88 | 1.88 | 1.75 | 1.88 | 24000 |
1997-05-19 | 1.75 | 1.75 | 1.63 | 1.75 | 63200 |
1997-05-20 | 1.63 | 1.75 | 1.63 | 1.63 | 2400 |
1997-05-21 | 1.75 | 1.75 | 1.63 | 1.75 | 68400 |
1997-05-22 | 1.75 | 1.75 | 1.63 | 1.75 | 143100 |
1997-05-23 | 1.88 | 1.88 | 1.88 | 1.88 | 5100 |
1997-05-27 | 1.75 | 1.88 | 1.75 | 1.75 | 14900 |
1997-05-28 | 1.75 | 1.88 | 1.63 | 1.88 | 40900 |
1997-05-29 | 1.88 | 1.88 | 1.75 | 1.75 | 96400 |
1997-05-30 | 1.75 | 1.88 | 1.75 | 1.88 | 10800 |
1997-06-02 | 1.75 | 1.88 | 1.75 | 1.88 | 41100 |
1997-06-03 | 1.88 | 1.88 | 1.88 | 1.88 | 107000 |
1997-06-04 | 1.88 | 2.00 | 1.75 | 1.88 | 50200 |
1997-06-05 | 1.88 | 2.13 | 1.88 | 2.00 | 203800 |
1997-06-06 | 2.13 | 2.25 | 2.00 | 2.00 | 110900 |
1997-06-09 | 2.00 | 2.13 | 2.00 | 2.13 | 35700 |
1997-06-10 | 2.00 | 2.13 | 2.00 | 2.13 | 27400 |
1997-06-11 | 2.13 | 2.13 | 2.00 | 2.00 | 20700 |
1997-06-12 | 2.13 | 2.13 | 2.00 | 2.00 | 55800 |
1997-06-13 | 2.13 | 2.13 | 2.00 | 2.00 | 18600 |
1997-06-16 | 2.00 | 2.13 | 2.00 | 2.13 | 65800 |
1997-06-17 | 2.13 | 2.25 | 2.13 | 2.13 | 82000 |
1997-06-18 | 2.00 | 2.13 | 2.00 | 2.13 | 29100 |
1997-06-19 | 2.13 | 2.13 | 2.00 | 2.13 | 44300 |
1997-06-20 | 2.13 | 2.25 | 2.13 | 2.13 | 56700 |
1997-06-23 | 2.00 | 2.25 | 2.00 | 2.25 | 28800 |
1997-06-24 | 2.13 | 2.25 | 2.06 | 2.13 | 22000 |
1997-06-25 | 2.25 | 2.25 | 2.06 | 2.06 | 51000 |
1997-06-26 | 2.06 | 2.19 | 2.06 | 2.19 | 2100 |
1997-06-27 | 2.13 | 2.13 | 2.13 | 2.13 | 3500 |
1997-06-30 | 2.13 | 2.13 | 2.06 | 2.06 | 9200 |
1997-07-01 | 2.13 | 2.13 | 2.00 | 2.06 | 31500 |
1997-07-02 | 2.06 | 2.13 | 2.00 | 2.00 | 12000 |
1997-07-03 | 2.00 | 2.00 | 2.00 | 2.00 | 14100 |
1997-07-07 | 2.13 | 2.13 | 2.00 | 2.13 | 58000 |
1997-07-08 | 2.13 | 2.13 | 2.06 | 2.13 | 37200 |
1997-07-09 | 2.13 | 2.13 | 2.06 | 2.06 | 31800 |
1997-07-10 | 2.06 | 2.19 | 2.06 | 2.06 | 73200 |
1997-07-11 | 2.06 | 2.13 | 2.06 | 2.13 | 9300 |
1997-07-14 | 2.13 | 2.31 | 2.13 | 2.31 | 151800 |
1997-07-15 | 2.19 | 2.38 | 2.19 | 2.31 | 52500 |
1997-07-16 | 2.31 | 2.44 | 2.31 | 2.38 | 59500 |
1997-07-17 | 2.44 | 2.44 | 2.31 | 2.38 | 31900 |
1997-07-18 | 2.38 | 2.44 | 2.31 | 2.38 | 23300 |
1997-07-21 | 2.38 | 2.50 | 2.38 | 2.44 | 54400 |
1997-07-22 | 2.50 | 2.50 | 2.44 | 2.50 | 132200 |
1997-07-23 | 2.56 | 2.56 | 2.50 | 2.56 | 51300 |
1997-07-24 | 2.56 | 2.56 | 2.38 | 2.44 | 59000 |
1997-07-25 | 2.44 | 2.44 | 2.38 | 2.44 | 59900 |
1997-07-28 | 2.44 | 2.44 | 2.31 | 2.44 | 67900 |
1997-07-29 | 2.44 | 2.44 | 2.31 | 2.31 | 59600 |
1997-07-30 | 2.31 | 2.38 | 2.31 | 2.31 | 6200 |
1997-07-31 | 2.38 | 2.38 | 2.31 | 2.31 | 63400 |
1997-08-01 | 2.44 | 2.44 | 2.38 | 2.44 | 52000 |
1997-08-04 | 2.44 | 2.50 | 2.38 | 2.50 | 148800 |
1997-08-05 | 2.38 | 2.44 | 2.31 | 2.38 | 95200 |
1997-08-06 | 2.31 | 2.44 | 2.31 | 2.44 | 129300 |
1997-08-07 | 2.38 | 2.44 | 2.38 | 2.44 | 52200 |
1997-08-08 | 2.44 | 2.44 | 2.13 | 2.19 | 13800 |
1997-08-11 | 2.19 | 2.25 | 2.19 | 2.25 | 25700 |
1997-08-12 | 2.19 | 2.25 | 2.19 | 2.25 | 23800 |
1997-08-13 | 2.19 | 2.19 | 2.13 | 2.19 | 7900 |
1997-08-14 | 2.25 | 2.25 | 2.19 | 2.25 | 16500 |
1997-08-15 | 2.25 | 2.25 | 2.25 | 2.25 | 25000 |
1997-08-18 | 2.31 | 2.31 | 2.25 | 2.25 | 6200 |
1997-08-19 | 2.31 | 2.38 | 2.25 | 2.38 | 27900 |
1997-08-20 | 2.38 | 2.38 | 2.31 | 2.38 | 23000 |
1997-08-21 | 2.38 | 2.50 | 2.38 | 2.50 | 110600 |
1997-08-22 | 2.44 | 2.50 | 2.38 | 2.44 | 63200 |
1997-08-25 | 2.50 | 2.81 | 2.50 | 2.69 | 89200 |
1997-08-26 | 2.69 | 2.81 | 2.63 | 2.75 | 63700 |
1997-08-27 | 2.75 | 2.75 | 2.69 | 2.75 | 34300 |
1997-08-28 | 2.75 | 2.81 | 2.69 | 2.81 | 141800 |
1997-08-29 | 2.88 | 2.88 | 2.69 | 2.81 | 53800 |
1997-09-02 | 2.88 | 2.88 | 2.75 | 2.81 | 32700 |
1997-09-03 | 2.75 | 2.81 | 2.75 | 2.81 | 9100 |
1997-09-04 | 2.75 | 3.00 | 2.75 | 3.00 | 49400 |
1997-09-05 | 3.00 | 3.50 | 3.00 | 3.44 | 231000 |
1997-09-08 | 3.50 | 3.50 | 3.38 | 3.44 | 181900 |
1997-09-09 | 3.44 | 3.44 | 3.19 | 3.25 | 81400 |
1997-09-10 | 3.25 | 3.25 | 3.00 | 3.00 | 50900 |
1997-09-11 | 3.00 | 3.31 | 3.00 | 3.13 | 93400 |
1997-09-12 | 3.19 | 3.31 | 3.13 | 3.31 | 33900 |
1997-09-15 | 3.25 | 3.38 | 3.25 | 3.38 | 35600 |
1997-09-16 | 3.38 | 3.50 | 3.25 | 3.44 | 92300 |
1997-09-17 | 3.44 | 3.50 | 3.31 | 3.44 | 47000 |
1997-09-18 | 3.44 | 3.44 | 3.13 | 3.13 | 46200 |
1997-09-19 | 3.13 | 3.50 | 3.13 | 3.44 | 106100 |
1997-09-22 | 3.50 | 3.50 | 3.38 | 3.50 | 75900 |
1997-09-23 | 3.50 | 3.75 | 3.44 | 3.50 | 164300 |
1997-09-24 | 3.63 | 3.75 | 3.56 | 3.69 | 39100 |
1997-09-25 | 3.75 | 3.75 | 3.50 | 3.50 | 36400 |
1997-09-26 | 3.38 | 3.75 | 3.31 | 3.75 | 86100 |
1997-09-29 | 3.63 | 3.69 | 3.50 | 3.50 | 42500 |
1997-09-30 | 3.50 | 3.50 | 3.38 | 3.44 | 42900 |
1997-10-01 | 3.50 | 3.56 | 3.44 | 3.50 | 42600 |
1997-10-02 | 3.56 | 3.75 | 3.50 | 3.75 | 25300 |
1997-10-03 | 3.63 | 3.88 | 3.50 | 3.69 | 115600 |
1997-10-06 | 3.81 | 3.81 | 3.38 | 3.63 | 45400 |
1997-10-07 | 3.63 | 3.81 | 3.44 | 3.50 | 44600 |
1997-10-08 | 3.50 | 3.69 | 3.38 | 3.69 | 36800 |
1997-10-09 | 3.69 | 4.44 | 3.69 | 4.44 | 1648700 |
1997-10-10 | 4.44 | 5.00 | 4.13 | 4.81 | 887300 |
1997-10-13 | 4.88 | 5.75 | 4.81 | 5.44 | 590200 |
1997-10-14 | 5.50 | 5.88 | 5.50 | 5.75 | 274300 |
1997-10-15 | 5.75 | 5.75 | 5.19 | 5.38 | 284000 |
1997-10-16 | 5.50 | 5.75 | 5.44 | 5.50 | 209900 |
1997-10-17 | 5.50 | 5.63 | 5.25 | 5.44 | 168100 |
1997-10-20 | 5.38 | 5.50 | 5.25 | 5.38 | 173300 |
1997-10-21 | 5.38 | 5.63 | 5.31 | 5.38 | 142100 |
1997-10-22 | 5.44 | 5.50 | 4.94 | 5.13 | 226300 |
1997-10-23 | 5.06 | 5.13 | 4.81 | 4.94 | 138600 |
1997-10-24 | 5.00 | 5.19 | 4.50 | 4.94 | 144800 |
1997-10-27 | 4.50 | 4.56 | 4.00 | 4.00 | 211600 |
1997-10-28 | 3.94 | 4.94 | 3.94 | 4.94 | 100900 |
1997-10-29 | 4.94 | 5.00 | 4.75 | 5.00 | 87500 |
1997-10-30 | 4.81 | 4.88 | 4.63 | 4.63 | 28300 |
1997-10-31 | 4.81 | 4.88 | 4.63 | 4.63 | 86900 |
1997-11-03 | 4.56 | 4.88 | 4.56 | 4.75 | 26600 |
1997-11-04 | 4.81 | 4.94 | 4.63 | 4.81 | 67000 |
1997-11-05 | 4.94 | 5.25 | 4.81 | 5.25 | 213800 |
1997-11-06 | 5.25 | 5.50 | 4.94 | 5.44 | 130100 |
1997-11-07 | 5.44 | 5.44 | 5.13 | 5.25 | 84200 |
1997-11-10 | 5.38 | 5.56 | 5.38 | 5.56 | 86600 |
1997-11-11 | 5.50 | 5.56 | 5.38 | 5.56 | 46300 |
1997-11-12 | 5.38 | 5.56 | 5.25 | 5.25 | 81400 |
1997-11-13 | 5.38 | 5.38 | 5.31 | 5.31 | 104400 |
1997-11-14 | 5.38 | 5.63 | 5.19 | 5.56 | 222300 |
1997-11-17 | 5.56 | 5.75 | 5.56 | 5.63 | 36000 |
1997-11-18 | 5.56 | 5.75 | 5.50 | 5.75 | 86300 |
1997-11-19 | 5.75 | 5.81 | 5.56 | 5.56 | 44700 |
1997-11-20 | 5.50 | 5.75 | 5.50 | 5.69 | 57500 |
1997-11-21 | 5.69 | 5.69 | 5.44 | 5.44 | 33000 |
1997-11-24 | 5.31 | 5.38 | 5.13 | 5.25 | 55100 |
1997-11-25 | 5.31 | 5.31 | 5.06 | 5.06 | 12500 |
1997-11-26 | 5.19 | 5.25 | 5.06 | 5.13 | 14100 |
1997-11-28 | 5.13 | 5.25 | 5.13 | 5.13 | 15300 |
1997-12-01 | 5.06 | 5.63 | 4.94 | 5.63 | 42200 |
1997-12-02 | 5.50 | 5.63 | 5.13 | 5.31 | 19400 |
1997-12-03 | 5.19 | 5.19 | 4.94 | 5.19 | 113600 |
1997-12-04 | 5.19 | 5.63 | 5.06 | 5.56 | 73300 |
1997-12-05 | 5.63 | 5.75 | 5.44 | 5.63 | 26200 |
1997-12-08 | 5.63 | 5.63 | 5.44 | 5.63 | 10200 |
1997-12-09 | 5.63 | 5.63 | 5.50 | 5.50 | 25000 |
1997-12-10 | 5.50 | 5.50 | 5.19 | 5.25 | 9000 |
1997-12-11 | 5.13 | 5.19 | 4.88 | 5.19 | 48800 |
1997-12-12 | 5.13 | 5.25 | 5.00 | 5.25 | 34100 |
1997-12-15 | 5.19 | 5.25 | 5.00 | 5.25 | 40200 |
1997-12-16 | 5.38 | 5.75 | 5.25 | 5.50 | 47600 |
1997-12-17 | 5.50 | 5.63 | 5.44 | 5.56 | 71100 |
1997-12-18 | 5.50 | 5.63 | 5.44 | 5.50 | 122900 |
1997-12-19 | 5.56 | 5.56 | 5.38 | 5.38 | 113300 |
1997-12-22 | 5.44 | 5.44 | 5.38 | 5.38 | 36800 |
1997-12-23 | 5.44 | 5.50 | 5.44 | 5.44 | 2700 |
1997-12-24 | 5.44 | 5.44 | 5.31 | 5.44 | 21600 |
1997-12-26 | 5.44 | 5.50 | 5.44 | 5.50 | 13700 |
1997-12-29 | 5.56 | 5.56 | 5.44 | 5.50 | 47400 |
1997-12-30 | 5.50 | 5.56 | 5.44 | 5.50 | 30800 |
1997-12-31 | 5.44 | 5.56 | 5.44 | 5.50 | 47300 |
1998-01-02 | 5.50 | 5.69 | 5.50 | 5.69 | 27000 |
1998-01-05 | 5.63 | 5.63 | 5.44 | 5.50 | 101000 |
1998-01-06 | 5.50 | 5.63 | 5.50 | 5.63 | 70100 |
1998-01-07 | 5.56 | 5.63 | 5.50 | 5.63 | 58400 |
1998-01-08 | 5.50 | 5.56 | 5.44 | 5.56 | 55000 |
1998-01-09 | 5.50 | 5.56 | 5.44 | 5.50 | 104300 |
1998-01-12 | 5.44 | 5.50 | 5.31 | 5.44 | 42600 |
1998-01-13 | 5.50 | 5.63 | 5.50 | 5.50 | 19700 |
1998-01-14 | 5.50 | 5.56 | 5.50 | 5.50 | 66000 |
1998-01-15 | 5.50 | 5.63 | 5.50 | 5.56 | 64500 |
1998-01-16 | 5.56 | 6.00 | 5.56 | 6.00 | 140400 |
1998-01-20 | 6.00 | 6.06 | 5.63 | 5.63 | 163300 |
1998-01-21 | 5.56 | 5.75 | 5.56 | 5.69 | 39600 |
1998-01-22 | 5.56 | 5.75 | 5.56 | 5.69 | 29400 |
1998-01-23 | 5.63 | 5.63 | 5.56 | 5.63 | 8500 |
1998-01-26 | 5.50 | 5.69 | 5.50 | 5.63 | 60300 |
1998-01-27 | 5.63 | 5.69 | 5.63 | 5.69 | 95400 |
1998-01-28 | 5.56 | 5.63 | 5.44 | 5.44 | 95700 |
1998-01-29 | 5.44 | 5.63 | 5.38 | 5.50 | 33200 |
1998-01-30 | 5.50 | 5.69 | 5.44 | 5.63 | 23200 |
1998-02-02 | 5.56 | 5.69 | 5.56 | 5.63 | 163400 |
1998-02-03 | 5.63 | 5.69 | 5.56 | 5.56 | 76500 |
1998-02-04 | 5.56 | 5.81 | 5.56 | 5.75 | 92100 |
1998-02-05 | 5.69 | 5.75 | 5.63 | 5.69 | 65500 |
1998-02-06 | 5.63 | 6.00 | 5.63 | 6.00 | 167000 |
1998-02-09 | 6.06 | 7.25 | 6.00 | 6.75 | 149400 |
1998-02-10 | 6.63 | 6.75 | 6.63 | 6.75 | 65000 |
1998-02-11 | 6.63 | 6.94 | 6.63 | 6.94 | 78800 |
1998-02-12 | 6.94 | 7.63 | 6.75 | 7.50 | 149000 |
1998-02-13 | 7.50 | 7.50 | 7.06 | 7.25 | 173700 |
1998-02-17 | 7.75 | 8.00 | 7.50 | 7.75 | 265900 |
1998-02-18 | 7.75 | 7.75 | 7.00 | 7.50 | 152000 |
1998-02-19 | 7.50 | 7.69 | 7.19 | 7.63 | 173200 |
1998-02-20 | 7.69 | 7.75 | 7.50 | 7.75 | 107800 |
1998-02-23 | 7.75 | 7.88 | 7.50 | 7.56 | 62300 |
1998-02-24 | 7.50 | 7.88 | 7.50 | 7.75 | 115400 |
1998-02-25 | 7.94 | 8.75 | 7.94 | 8.56 | 207800 |
1998-02-26 | 8.50 | 8.75 | 8.06 | 8.25 | 156800 |
1998-02-27 | 8.31 | 8.31 | 8.06 | 8.13 | 55100 |
1998-03-02 | 8.06 | 8.06 | 7.63 | 7.81 | 76900 |
1998-03-03 | 7.63 | 7.63 | 6.81 | 7.38 | 167300 |
1998-03-04 | 7.25 | 7.25 | 7.06 | 7.19 | 77300 |
1998-03-05 | 7.13 | 7.13 | 6.50 | 6.69 | 128100 |
1998-03-06 | 6.75 | 7.25 | 6.75 | 7.06 | 232100 |
1998-03-09 | 7.00 | 7.94 | 7.00 | 7.88 | 106100 |
1998-03-10 | 7.75 | 7.94 | 7.63 | 7.75 | 67400 |
1998-03-11 | 7.69 | 7.88 | 7.50 | 7.63 | 41500 |
1998-03-12 | 7.63 | 7.88 | 7.50 | 7.50 | 15500 |
1998-03-13 | 7.50 | 7.94 | 7.50 | 7.69 | 31200 |
1998-03-16 | 7.75 | 7.88 | 7.50 | 7.50 | 28000 |
1998-03-17 | 7.63 | 7.75 | 7.25 | 7.44 | 35200 |
1998-03-18 | 7.44 | 7.75 | 7.38 | 7.69 | 54500 |
1998-03-19 | 7.56 | 7.81 | 7.56 | 7.81 | 40000 |
1998-03-20 | 7.75 | 7.88 | 7.63 | 7.75 | 32000 |
1998-03-23 | 7.75 | 7.75 | 7.56 | 7.56 | 15800 |
1998-03-24 | 7.56 | 7.81 | 7.50 | 7.50 | 36000 |
1998-03-25 | 7.56 | 7.81 | 7.56 | 7.63 | 21100 |
1998-03-26 | 7.69 | 7.69 | 7.56 | 7.69 | 21800 |
1998-03-27 | 7.75 | 7.75 | 7.50 | 7.56 | 26200 |
1998-03-30 | 7.56 | 7.75 | 7.50 | 7.63 | 59300 |
1998-03-31 | 7.56 | 7.75 | 7.56 | 7.75 | 38100 |
1998-04-01 | 7.81 | 7.81 | 7.56 | 7.75 | 58400 |
1998-04-02 | 7.75 | 9.38 | 7.75 | 9.19 | 492700 |
1998-04-03 | 9.19 | 9.19 | 8.56 | 9.00 | 118100 |
1998-04-06 | 8.94 | 9.38 | 8.75 | 9.13 | 99300 |
1998-04-07 | 9.00 | 9.25 | 9.00 | 9.00 | 42400 |
1998-04-08 | 8.94 | 9.56 | 8.94 | 9.50 | 101100 |
1998-04-09 | 9.50 | 11.00 | 9.50 | 10.50 | 251700 |
1998-04-13 | 10.50 | 10.50 | 9.63 | 10.06 | 117200 |
1998-04-14 | 10.19 | 10.63 | 10.13 | 10.44 | 58400 |
1998-04-15 | 10.50 | 11.31 | 10.44 | 11.31 | 149200 |
1998-04-16 | 11.38 | 11.38 | 10.75 | 11.00 | 95500 |
1998-04-17 | 10.88 | 11.19 | 10.75 | 11.00 | 65700 |
1998-04-20 | 10.94 | 10.94 | 10.25 | 10.38 | 66100 |
1998-04-21 | 10.31 | 10.94 | 10.19 | 10.94 | 92900 |
1998-04-22 | 11.00 | 11.13 | 10.31 | 10.31 | 144000 |
1998-04-23 | 10.19 | 11.13 | 10.06 | 11.06 | 120600 |
1998-04-24 | 10.94 | 11.19 | 10.75 | 11.00 | 142600 |
1998-04-27 | 10.38 | 10.69 | 9.56 | 10.38 | 224800 |
1998-04-28 | 10.50 | 10.94 | 10.13 | 10.19 | 62400 |
1998-04-29 | 10.31 | 10.63 | 10.13 | 10.44 | 62200 |
1998-04-30 | 10.50 | 10.75 | 10.44 | 10.56 | 62900 |
1998-05-01 | 10.69 | 11.00 | 10.38 | 10.94 | 119100 |
1998-05-04 | 10.81 | 10.88 | 10.31 | 10.69 | 56000 |
1998-05-05 | 10.75 | 10.75 | 10.38 | 10.50 | 54200 |
1998-05-06 | 10.38 | 10.50 | 9.81 | 10.25 | 102500 |
1998-05-07 | 10.06 | 10.13 | 9.56 | 10.00 | 117400 |
1998-05-08 | 10.00 | 10.00 | 9.56 | 10.00 | 106100 |
1998-05-11 | 9.94 | 10.50 | 9.81 | 10.44 | 125400 |
1998-05-12 | 10.44 | 10.88 | 10.38 | 10.56 | 83600 |
1998-05-13 | 10.69 | 11.25 | 10.44 | 11.25 | 157400 |
1998-05-14 | 11.13 | 11.19 | 10.88 | 10.88 | 78400 |
1998-05-15 | 10.94 | 11.00 | 10.81 | 10.88 | 26900 |
1998-05-18 | 10.69 | 10.75 | 10.44 | 10.50 | 29800 |
1998-05-19 | 10.50 | 10.50 | 10.19 | 10.19 | 56300 |
1998-05-20 | 10.00 | 10.19 | 9.88 | 9.88 | 49100 |
1998-05-21 | 9.88 | 10.06 | 9.75 | 9.88 | 109300 |
1998-05-22 | 9.88 | 9.88 | 9.38 | 9.75 | 91300 |
1998-05-26 | 9.63 | 9.69 | 7.50 | 8.25 | 324100 |
1998-05-27 | 8.25 | 8.94 | 8.25 | 8.94 | 274900 |
1998-05-28 | 9.06 | 9.56 | 8.88 | 9.44 | 109200 |
1998-05-29 | 9.44 | 9.81 | 9.38 | 9.38 | 53100 |
1998-06-01 | 10.00 | 10.00 | 9.00 | 9.25 | 90600 |
1998-06-02 | 9.38 | 9.63 | 9.13 | 9.13 | 55300 |
1998-06-03 | 9.25 | 9.75 | 9.13 | 9.50 | 72100 |
1998-06-04 | 9.56 | 9.75 | 9.50 | 9.50 | 32500 |
1998-06-05 | 9.56 | 9.75 | 9.38 | 9.69 | 54600 |
1998-06-08 | 9.81 | 10.13 | 9.63 | 10.13 | 127100 |
1998-06-09 | 10.00 | 10.13 | 9.75 | 9.75 | 37100 |
1998-06-10 | 9.81 | 9.81 | 9.56 | 9.69 | 35500 |
1998-06-11 | 9.75 | 9.75 | 9.50 | 9.56 | 64400 |
1998-06-12 | 9.56 | 9.69 | 9.50 | 9.69 | 105300 |
1998-06-15 | 9.63 | 9.69 | 9.50 | 9.50 | 39800 |
1998-06-16 | 9.56 | 9.75 | 9.50 | 9.56 | 43200 |
1998-06-17 | 9.69 | 9.88 | 9.50 | 9.75 | 39800 |
1998-06-18 | 9.88 | 10.25 | 9.69 | 10.06 | 107300 |
1998-06-19 | 10.00 | 10.19 | 9.81 | 10.19 | 86800 |
1998-06-22 | 10.06 | 10.06 | 9.75 | 9.94 | 31400 |
1998-06-23 | 9.94 | 10.00 | 9.88 | 10.00 | 43300 |
1998-06-24 | 10.00 | 10.38 | 9.88 | 10.25 | 119500 |
1998-06-25 | 10.31 | 10.81 | 10.00 | 10.81 | 155600 |
1998-06-26 | 10.94 | 10.94 | 10.13 | 10.56 | 60200 |
1998-06-29 | 10.56 | 10.56 | 10.25 | 10.25 | 12300 |
1998-06-30 | 10.31 | 10.56 | 10.31 | 10.31 | 116500 |
1998-07-01 | 10.25 | 10.31 | 10.00 | 10.06 | 26100 |
1998-07-02 | 10.06 | 10.19 | 9.75 | 9.75 | 28400 |
1998-07-06 | 9.81 | 9.81 | 9.56 | 9.63 | 24000 |
1998-07-07 | 9.63 | 9.81 | 9.63 | 9.75 | 44500 |
1998-07-08 | 9.75 | 9.94 | 9.69 | 9.88 | 72800 |
1998-07-09 | 9.94 | 9.94 | 9.69 | 9.75 | 21600 |
1998-07-10 | 9.69 | 9.69 | 9.56 | 9.63 | 7800 |
1998-07-13 | 9.75 | 9.94 | 9.56 | 9.63 | 62000 |
1998-07-14 | 9.75 | 9.75 | 9.50 | 9.50 | 39300 |
1998-07-15 | 9.63 | 9.63 | 9.50 | 9.63 | 18400 |
1998-07-16 | 9.69 | 10.50 | 9.69 | 10.50 | 100400 |
1998-07-17 | 10.50 | 10.50 | 10.13 | 10.13 | 12400 |
1998-07-20 | 10.25 | 10.31 | 9.63 | 9.88 | 28800 |
1998-07-21 | 9.81 | 9.88 | 9.75 | 9.81 | 13100 |
1998-07-22 | 9.69 | 9.69 | 9.50 | 9.63 | 34000 |
1998-07-23 | 9.69 | 9.69 | 9.38 | 9.38 | 46400 |
1998-07-24 | 9.38 | 9.75 | 9.31 | 9.69 | 84200 |
1998-07-27 | 9.69 | 9.69 | 9.50 | 9.50 | 43900 |
1998-07-28 | 9.50 | 9.69 | 9.50 | 9.50 | 41700 |
1998-07-29 | 9.50 | 9.63 | 9.50 | 9.56 | 25200 |
1998-07-30 | 9.63 | 9.75 | 9.56 | 9.75 | 33800 |
1998-07-31 | 9.88 | 9.88 | 9.56 | 9.56 | 22000 |
1998-08-03 | 9.56 | 9.56 | 9.50 | 9.50 | 17300 |
1998-08-04 | 9.50 | 9.50 | 7.50 | 8.88 | 457900 |
1998-08-05 | 8.88 | 9.06 | 8.00 | 9.06 | 95400 |
1998-08-06 | 8.94 | 9.00 | 8.44 | 9.00 | 51100 |
1998-08-07 | 9.00 | 10.00 | 9.00 | 9.75 | 92200 |
1998-08-10 | 9.69 | 9.69 | 9.31 | 9.31 | 35400 |
1998-08-11 | 9.19 | 9.19 | 8.50 | 8.63 | 58800 |
1998-08-12 | 8.75 | 9.25 | 8.75 | 9.25 | 28200 |
1998-08-13 | 9.13 | 9.13 | 8.75 | 9.00 | 38500 |
1998-08-14 | 9.00 | 9.25 | 8.56 | 8.88 | 32400 |
1998-08-17 | 8.75 | 8.88 | 8.63 | 8.81 | 19600 |
1998-08-18 | 8.69 | 8.88 | 8.38 | 8.75 | 44600 |
1998-08-19 | 8.75 | 8.75 | 8.19 | 8.19 | 13900 |
1998-08-20 | 8.19 | 8.31 | 8.06 | 8.13 | 28800 |
1998-08-21 | 8.25 | 8.38 | 7.38 | 8.38 | 81700 |
1998-08-24 | 8.38 | 8.38 | 7.88 | 7.88 | 24400 |
1998-08-25 | 7.88 | 7.88 | 7.50 | 7.56 | 30400 |
1998-08-26 | 7.25 | 8.00 | 6.50 | 7.75 | 185000 |
1998-08-27 | 7.50 | 7.50 | 6.94 | 7.25 | 71600 |
1998-08-28 | 7.25 | 7.75 | 7.00 | 7.13 | 38700 |
1998-08-31 | 7.19 | 7.31 | 6.50 | 6.56 | 72100 |
1998-09-01 | 6.69 | 7.50 | 6.69 | 6.94 | 136400 |
1998-09-02 | 7.00 | 7.38 | 7.00 | 7.31 | 96500 |
1998-09-03 | 7.38 | 7.38 | 7.00 | 7.00 | 45400 |
1998-09-04 | 7.00 | 7.19 | 7.00 | 7.00 | 26600 |
1998-09-08 | 7.13 | 8.63 | 7.06 | 8.63 | 61800 |
1998-09-09 | 8.25 | 8.25 | 7.38 | 7.75 | 67600 |
1998-09-10 | 7.81 | 7.81 | 7.00 | 7.50 | 62100 |
1998-09-11 | 7.56 | 7.94 | 7.19 | 7.88 | 74900 |
1998-09-14 | 7.75 | 8.25 | 7.63 | 8.13 | 33300 |
1998-09-15 | 8.00 | 8.00 | 7.50 | 7.94 | 33100 |
1998-09-16 | 7.81 | 8.00 | 7.63 | 8.00 | 24100 |
1998-09-17 | 7.69 | 8.19 | 7.13 | 8.19 | 46800 |
1998-09-18 | 8.19 | 8.38 | 7.81 | 8.38 | 56400 |
1998-09-21 | 8.13 | 8.13 | 7.88 | 8.00 | 29600 |
1998-09-22 | 8.13 | 8.13 | 7.88 | 7.88 | 24000 |
1998-09-23 | 7.94 | 7.94 | 7.25 | 7.81 | 80000 |
1998-09-24 | 7.81 | 7.81 | 7.25 | 7.44 | 28200 |
1998-09-25 | 7.38 | 8.50 | 6.88 | 8.50 | 695200 |
1998-09-28 | 8.06 | 8.06 | 7.44 | 7.69 | 71800 |
1998-09-29 | 7.63 | 7.75 | 7.50 | 7.63 | 13700 |
1998-09-30 | 7.56 | 7.63 | 7.06 | 7.63 | 74400 |
1998-10-01 | 7.50 | 7.50 | 6.81 | 6.81 | 35700 |
1998-10-02 | 6.81 | 6.94 | 6.38 | 6.94 | 106300 |
1998-10-05 | 6.81 | 6.88 | 6.50 | 6.50 | 36000 |
1998-10-06 | 6.50 | 6.63 | 6.44 | 6.56 | 38400 |
1998-10-07 | 6.56 | 6.75 | 6.44 | 6.44 | 72100 |
1998-10-08 | 6.31 | 6.31 | 5.00 | 5.44 | 136700 |
1998-10-09 | 5.31 | 5.88 | 5.13 | 5.75 | 80200 |
1998-10-12 | 5.88 | 6.75 | 5.88 | 6.69 | 55800 |
1998-10-13 | 6.63 | 6.63 | 6.13 | 6.13 | 23600 |
1998-10-14 | 6.13 | 6.13 | 5.75 | 5.94 | 12300 |
1998-10-15 | 6.06 | 6.38 | 5.56 | 6.38 | 78400 |
1998-10-16 | 6.25 | 6.25 | 6.00 | 6.19 | 19900 |
1998-10-19 | 6.06 | 7.13 | 6.06 | 6.88 | 73500 |
1998-10-20 | 6.75 | 7.00 | 6.50 | 6.50 | 90200 |
1998-10-21 | 6.38 | 6.56 | 6.38 | 6.50 | 10700 |
1998-10-22 | 6.44 | 6.75 | 6.44 | 6.50 | 24900 |
1998-10-23 | 6.63 | 6.75 | 6.63 | 6.75 | 29300 |
1998-10-26 | 6.88 | 7.50 | 6.88 | 7.50 | 59900 |
1998-10-27 | 7.50 | 7.50 | 7.00 | 7.13 | 16200 |
1998-10-28 | 7.06 | 7.19 | 7.06 | 7.19 | 7900 |
1998-10-29 | 7.13 | 8.06 | 7.13 | 7.75 | 46500 |
1998-10-30 | 7.75 | 8.38 | 7.63 | 7.63 | 69300 |
1998-11-02 | 7.75 | 7.81 | 7.75 | 7.75 | 8900 |
1998-11-03 | 7.75 | 7.75 | 7.63 | 7.75 | 38100 |
1998-11-04 | 7.63 | 8.38 | 7.63 | 8.31 | 59500 |
1998-11-05 | 8.44 | 8.44 | 7.88 | 8.13 | 59100 |
1998-11-06 | 8.13 | 8.13 | 7.63 | 7.88 | 59600 |
1998-11-09 | 8.00 | 8.00 | 7.81 | 7.81 | 13200 |
1998-11-10 | 7.69 | 7.75 | 7.25 | 7.63 | 53700 |
1998-11-11 | 7.63 | 7.63 | 7.31 | 7.31 | 23100 |
1998-11-12 | 7.31 | 7.50 | 7.25 | 7.50 | 50700 |
1998-11-13 | 7.38 | 7.63 | 7.25 | 7.25 | 17100 |
1998-11-16 | 7.25 | 7.38 | 7.19 | 7.19 | 24400 |
1998-11-17 | 7.13 | 7.13 | 6.88 | 6.94 | 31200 |
1998-11-18 | 6.88 | 6.94 | 6.88 | 6.94 | 26400 |
1998-11-19 | 6.63 | 6.88 | 6.63 | 6.88 | 71600 |
1998-11-20 | 6.88 | 7.63 | 6.88 | 7.56 | 73000 |
1998-11-23 | 7.44 | 7.63 | 7.31 | 7.63 | 20600 |
1998-11-24 | 7.63 | 7.75 | 7.50 | 7.56 | 38400 |
1998-11-25 | 7.50 | 7.50 | 7.00 | 7.25 | 43600 |
1998-11-27 | 7.13 | 7.13 | 7.13 | 7.13 | 1000 |
1998-11-30 | 7.00 | 7.00 | 6.63 | 6.69 | 41200 |
1998-12-01 | 6.63 | 7.00 | 6.63 | 7.00 | 34400 |
1998-12-02 | 7.00 | 7.00 | 6.75 | 6.94 | 23700 |
1998-12-03 | 6.81 | 6.94 | 6.75 | 6.75 | 24800 |
1998-12-04 | 6.75 | 6.88 | 6.63 | 6.69 | 4200 |
1998-12-07 | 6.75 | 6.94 | 6.63 | 6.94 | 27900 |
1998-12-08 | 6.81 | 7.13 | 6.81 | 7.00 | 65100 |
1998-12-09 | 7.13 | 7.13 | 6.81 | 6.88 | 24800 |
1998-12-10 | 6.81 | 6.81 | 6.19 | 6.31 | 32200 |
1998-12-11 | 6.38 | 6.38 | 6.19 | 6.19 | 10800 |
1998-12-14 | 6.19 | 6.19 | 5.50 | 5.69 | 44600 |
1998-12-15 | 5.63 | 6.25 | 5.63 | 6.25 | 47100 |
1998-12-16 | 6.25 | 6.25 | 5.88 | 5.94 | 72800 |
1998-12-17 | 6.00 | 6.25 | 6.00 | 6.25 | 20100 |
1998-12-18 | 6.38 | 6.50 | 6.00 | 6.00 | 65300 |
1998-12-21 | 6.00 | 6.38 | 5.56 | 6.13 | 170000 |
1998-12-22 | 6.13 | 6.25 | 5.75 | 6.00 | 67300 |
1998-12-23 | 6.13 | 6.13 | 5.88 | 6.00 | 38700 |
1998-12-24 | 6.00 | 6.00 | 5.81 | 5.88 | 7900 |
1998-12-28 | 5.88 | 5.88 | 5.38 | 5.63 | 167500 |
1998-12-29 | 5.63 | 6.50 | 5.50 | 6.38 | 152000 |
1998-12-30 | 6.38 | 6.63 | 6.19 | 6.25 | 182600 |
1998-12-31 | 6.13 | 6.13 | 5.81 | 6.13 | 86300 |
1999-01-04 | 6.13 | 6.31 | 6.00 | 6.00 | 95100 |
1999-01-05 | 6.13 | 6.38 | 6.13 | 6.19 | 32500 |
1999-01-06 | 6.31 | 6.44 | 6.19 | 6.31 | 30800 |
1999-01-07 | 6.31 | 6.31 | 5.94 | 6.06 | 35500 |
1999-01-08 | 5.94 | 5.94 | 5.31 | 5.63 | 143300 |
1999-01-11 | 5.69 | 5.81 | 5.06 | 5.19 | 149300 |
1999-01-12 | 5.19 | 5.19 | 5.00 | 5.13 | 46900 |
1999-01-13 | 5.00 | 5.06 | 4.81 | 5.00 | 47300 |
1999-01-14 | 5.00 | 5.00 | 4.75 | 4.94 | 70700 |
1999-01-15 | 4.81 | 4.94 | 4.81 | 4.94 | 24900 |
1999-01-19 | 4.94 | 4.94 | 4.75 | 4.88 | 100700 |
1999-01-20 | 4.81 | 4.88 | 4.31 | 4.75 | 99500 |
1999-01-21 | 4.81 | 4.81 | 4.56 | 4.75 | 25600 |
1999-01-22 | 4.88 | 4.94 | 4.81 | 4.94 | 32000 |
1999-01-25 | 4.94 | 4.94 | 4.50 | 4.63 | 30600 |
1999-01-26 | 4.75 | 4.75 | 4.38 | 4.75 | 87900 |
1999-01-27 | 4.63 | 4.75 | 4.50 | 4.63 | 20100 |
1999-01-28 | 4.50 | 4.63 | 4.50 | 4.50 | 46000 |
1999-01-29 | 4.50 | 5.13 | 4.50 | 5.00 | 118900 |
1999-02-01 | 5.00 | 5.00 | 4.88 | 4.94 | 34400 |
1999-02-02 | 4.94 | 4.94 | 4.81 | 4.88 | 7900 |
1999-02-03 | 4.94 | 6.25 | 4.81 | 6.25 | 136800 |
1999-02-04 | 6.13 | 6.13 | 5.38 | 5.94 | 107800 |
1999-02-05 | 6.00 | 6.13 | 5.75 | 5.75 | 86300 |
1999-02-08 | 5.88 | 6.19 | 5.88 | 6.00 | 46300 |
1999-02-09 | 5.94 | 6.00 | 5.56 | 5.69 | 24400 |
1999-02-10 | 5.63 | 5.63 | 5.38 | 5.50 | 48600 |
1999-02-11 | 5.44 | 5.50 | 5.19 | 5.38 | 54200 |
1999-02-12 | 5.38 | 5.44 | 5.06 | 5.13 | 26700 |
1999-02-16 | 5.06 | 5.13 | 4.81 | 4.88 | 51700 |
1999-02-17 | 4.81 | 5.13 | 4.75 | 4.88 | 38500 |
1999-02-18 | 4.88 | 4.88 | 4.75 | 4.88 | 23000 |
1999-02-19 | 4.88 | 4.88 | 4.44 | 4.50 | 95100 |
1999-02-22 | 4.38 | 5.88 | 4.38 | 5.81 | 82300 |
1999-02-23 | 5.81 | 5.88 | 5.38 | 5.81 | 92100 |
1999-02-24 | 5.69 | 5.88 | 5.38 | 5.75 | 54300 |
1999-02-25 | 5.81 | 5.81 | 5.13 | 5.69 | 74500 |
1999-02-26 | 5.56 | 5.69 | 5.50 | 5.50 | 14200 |
1999-03-01 | 5.50 | 5.75 | 5.50 | 5.63 | 24100 |
1999-03-02 | 5.56 | 5.81 | 5.50 | 5.75 | 35300 |
1999-03-03 | 5.88 | 6.25 | 5.63 | 5.94 | 90300 |
1999-03-04 | 6.00 | 6.38 | 5.94 | 6.31 | 66000 |
1999-03-05 | 6.19 | 6.19 | 5.75 | 5.81 | 45700 |
1999-03-08 | 5.81 | 5.88 | 5.50 | 5.81 | 29700 |
1999-03-09 | 5.81 | 6.00 | 5.63 | 5.81 | 64200 |
1999-03-10 | 5.94 | 5.94 | 5.75 | 5.75 | 52800 |
1999-03-11 | 5.88 | 6.00 | 5.75 | 5.94 | 27200 |
1999-03-12 | 6.00 | 6.00 | 5.31 | 5.75 | 100200 |
1999-03-15 | 5.69 | 5.88 | 5.25 | 5.38 | 50500 |
1999-03-16 | 5.38 | 5.38 | 4.88 | 4.94 | 78500 |
1999-03-17 | 4.94 | 4.94 | 4.75 | 4.81 | 84800 |
1999-03-18 | 4.75 | 4.75 | 4.38 | 4.50 | 195400 |
1999-03-19 | 4.50 | 4.56 | 4.44 | 4.50 | 73500 |
1999-03-22 | 4.50 | 4.50 | 4.44 | 4.44 | 78400 |
1999-03-23 | 4.50 | 4.50 | 4.31 | 4.38 | 29000 |
1999-03-24 | 4.44 | 4.50 | 4.38 | 4.44 | 34600 |
1999-03-25 | 4.31 | 4.44 | 4.31 | 4.38 | 45600 |
1999-03-26 | 4.31 | 5.13 | 4.06 | 5.13 | 144500 |
1999-03-29 | 5.25 | 5.69 | 5.06 | 5.19 | 138000 |
1999-03-30 | 5.13 | 5.13 | 4.25 | 4.31 | 96300 |
1999-03-31 | 4.38 | 4.50 | 4.00 | 4.38 | 273100 |
1999-04-01 | 4.44 | 4.44 | 4.25 | 4.38 | 40600 |
1999-04-05 | 4.38 | 4.38 | 4.13 | 4.13 | 68500 |
1999-04-06 | 4.00 | 4.13 | 3.50 | 3.88 | 242600 |
1999-04-07 | 3.94 | 4.13 | 3.88 | 3.88 | 68500 |
1999-04-08 | 3.88 | 4.13 | 3.75 | 4.13 | 58600 |
1999-04-09 | 4.13 | 4.13 | 4.00 | 4.13 | 35300 |
1999-04-12 | 4.13 | 4.69 | 4.00 | 4.56 | 97300 |
1999-04-13 | 4.56 | 4.69 | 4.25 | 4.38 | 53800 |
1999-04-14 | 4.44 | 4.44 | 3.88 | 3.88 | 144500 |
1999-04-15 | 4.00 | 4.69 | 3.94 | 4.63 | 129300 |
1999-04-16 | 4.75 | 5.13 | 4.56 | 5.00 | 121100 |
1999-04-19 | 5.13 | 5.25 | 4.75 | 4.75 | 63600 |
1999-04-20 | 4.88 | 5.00 | 4.81 | 5.00 | 71600 |
1999-04-21 | 4.94 | 6.50 | 4.94 | 6.00 | 340700 |
1999-04-22 | 6.31 | 6.50 | 6.00 | 6.19 | 167600 |
1999-04-23 | 6.19 | 6.44 | 6.00 | 6.44 | 104800 |
1999-04-26 | 6.31 | 6.31 | 5.88 | 6.13 | 173200 |
1999-04-27 | 6.13 | 6.13 | 5.94 | 6.06 | 44800 |
1999-04-28 | 6.13 | 6.13 | 5.88 | 6.06 | 99000 |
1999-04-29 | 6.13 | 6.13 | 5.88 | 5.88 | 34400 |
1999-04-30 | 5.94 | 6.13 | 5.88 | 5.88 | 21700 |
1999-05-03 | 6.00 | 6.31 | 5.88 | 6.06 | 31200 |
1999-05-04 | 6.19 | 6.19 | 5.81 | 5.81 | 33000 |
1999-05-05 | 5.94 | 6.31 | 5.50 | 6.31 | 63900 |
1999-05-06 | 6.25 | 6.25 | 5.88 | 6.00 | 23600 |
1999-05-07 | 6.13 | 6.31 | 5.88 | 6.31 | 59200 |
1999-05-10 | 6.31 | 6.31 | 5.88 | 5.88 | 43900 |
1999-05-11 | 5.94 | 5.94 | 5.75 | 5.88 | 88200 |
1999-05-12 | 5.88 | 5.88 | 5.38 | 5.88 | 49400 |
1999-05-13 | 6.00 | 6.06 | 5.81 | 5.88 | 27700 |
1999-05-14 | 5.81 | 6.06 | 5.81 | 6.00 | 21300 |
1999-05-17 | 5.88 | 6.00 | 5.75 | 6.00 | 16200 |
1999-05-18 | 6.00 | 6.38 | 6.00 | 6.31 | 49800 |
1999-05-19 | 6.31 | 6.31 | 6.00 | 6.31 | 49300 |
1999-05-20 | 6.25 | 6.25 | 5.88 | 5.88 | 78000 |
1999-05-21 | 5.94 | 5.94 | 5.88 | 5.94 | 13000 |
1999-05-24 | 6.00 | 6.00 | 5.88 | 5.94 | 19800 |
1999-05-25 | 5.94 | 5.94 | 5.56 | 5.69 | 64600 |
1999-05-26 | 5.69 | 5.69 | 5.56 | 5.56 | 7300 |
1999-05-27 | 5.63 | 5.75 | 5.50 | 5.75 | 39400 |
1999-05-28 | 5.75 | 6.00 | 5.75 | 6.00 | 20800 |
1999-06-01 | 5.88 | 5.88 | 5.56 | 5.88 | 6800 |
1999-06-02 | 5.88 | 5.94 | 5.75 | 5.75 | 17800 |
1999-06-03 | 5.81 | 5.88 | 5.63 | 5.69 | 7900 |
1999-06-04 | 5.63 | 5.75 | 5.50 | 5.63 | 11100 |
1999-06-07 | 5.56 | 5.88 | 5.56 | 5.88 | 9100 |
1999-06-08 | 5.88 | 5.94 | 5.75 | 5.81 | 32200 |
1999-06-09 | 5.88 | 5.94 | 5.75 | 5.88 | 12500 |
1999-06-10 | 5.81 | 5.81 | 5.44 | 5.63 | 22500 |
1999-06-11 | 5.56 | 5.56 | 5.31 | 5.38 | 5900 |
1999-06-14 | 5.44 | 5.56 | 5.25 | 5.31 | 26500 |
1999-06-15 | 5.25 | 5.50 | 5.25 | 5.50 | 54300 |
1999-06-16 | 5.50 | 5.50 | 5.25 | 5.50 | 34200 |
1999-06-17 | 5.50 | 5.50 | 5.38 | 5.38 | 11700 |
1999-06-18 | 5.50 | 5.50 | 5.13 | 5.13 | 36500 |
1999-06-21 | 5.00 | 5.13 | 5.00 | 5.13 | 9600 |
1999-06-22 | 5.13 | 5.25 | 5.13 | 5.19 | 20000 |
1999-06-23 | 5.25 | 5.38 | 5.25 | 5.31 | 7700 |
1999-06-24 | 5.25 | 5.38 | 5.06 | 5.38 | 13300 |
1999-06-25 | 5.25 | 5.38 | 5.19 | 5.38 | 24800 |
1999-06-28 | 5.38 | 5.56 | 5.38 | 5.56 | 13700 |
1999-06-29 | 5.50 | 5.63 | 5.38 | 5.63 | 24500 |
1999-06-30 | 5.63 | 6.88 | 5.56 | 6.50 | 110000 |
1999-07-01 | 6.50 | 6.50 | 5.56 | 6.00 | 47600 |
1999-07-02 | 6.00 | 6.06 | 5.88 | 5.88 | 24800 |
1999-07-06 | 5.94 | 6.13 | 5.88 | 6.00 | 22800 |
1999-07-07 | 5.94 | 6.13 | 5.94 | 6.13 | 26900 |
1999-07-08 | 6.25 | 6.25 | 5.94 | 6.00 | 154600 |
1999-07-09 | 6.00 | 6.25 | 6.00 | 6.25 | 77700 |
1999-07-12 | 6.16 | 6.19 | 5.81 | 5.94 | 71200 |
1999-07-13 | 5.94 | 6.19 | 5.88 | 6.13 | 36300 |
1999-07-14 | 6.00 | 6.00 | 5.75 | 5.94 | 22000 |
1999-07-15 | 5.88 | 5.94 | 5.50 | 5.88 | 913300 |
1999-07-16 | 5.94 | 6.00 | 5.69 | 6.00 | 157000 |
1999-07-19 | 6.00 | 6.13 | 5.63 | 5.88 | 345100 |
1999-07-20 | 5.81 | 5.81 | 5.69 | 5.81 | 42400 |
1999-07-21 | 5.75 | 5.88 | 5.63 | 5.81 | 17400 |
1999-07-22 | 5.81 | 5.88 | 5.63 | 5.88 | 29000 |
1999-07-23 | 5.81 | 5.88 | 5.56 | 5.88 | 22300 |
1999-07-26 | 5.69 | 5.88 | 5.69 | 5.88 | 6100 |
1999-07-27 | 5.75 | 5.81 | 5.63 | 5.75 | 47900 |
1999-07-28 | 5.63 | 5.75 | 5.56 | 5.56 | 13000 |
1999-07-29 | 5.50 | 5.69 | 5.31 | 5.69 | 76900 |
1999-07-30 | 5.69 | 6.31 | 5.69 | 6.25 | 51100 |
1999-08-02 | 6.19 | 6.19 | 5.81 | 6.00 | 20900 |
1999-08-03 | 5.94 | 5.94 | 5.50 | 5.75 | 17100 |
1999-08-04 | 5.69 | 5.88 | 5.56 | 5.81 | 25700 |
1999-08-05 | 5.69 | 6.06 | 5.69 | 6.06 | 29600 |
1999-08-06 | 6.00 | 6.00 | 5.69 | 5.94 | 11000 |
1999-08-09 | 5.81 | 5.94 | 5.56 | 5.94 | 13500 |
1999-08-10 | 5.88 | 5.94 | 5.63 | 5.94 | 12800 |
1999-08-11 | 5.81 | 5.94 | 5.69 | 5.94 | 22900 |
1999-08-12 | 5.88 | 6.00 | 5.75 | 6.00 | 43300 |
1999-08-13 | 6.00 | 6.19 | 6.00 | 6.19 | 28500 |
1999-08-16 | 6.25 | 6.25 | 6.00 | 6.13 | 31600 |
1999-08-17 | 6.13 | 6.13 | 6.00 | 6.13 | 21000 |
1999-08-18 | 6.00 | 6.00 | 5.88 | 5.94 | 4200 |
1999-08-19 | 6.00 | 6.06 | 5.94 | 6.06 | 50800 |
1999-08-20 | 6.06 | 6.13 | 5.88 | 5.88 | 47200 |
1999-08-23 | 5.75 | 6.00 | 5.69 | 6.00 | 17000 |
1999-08-24 | 6.00 | 6.25 | 5.81 | 6.13 | 37700 |
1999-08-25 | 6.06 | 6.13 | 5.88 | 6.13 | 26800 |
1999-08-26 | 6.00 | 6.06 | 5.88 | 6.06 | 24200 |
1999-08-27 | 6.00 | 6.06 | 5.88 | 6.06 | 40400 |
1999-08-30 | 6.00 | 6.13 | 5.63 | 6.06 | 81900 |
1999-08-31 | 6.06 | 6.06 | 5.63 | 5.75 | 38600 |
1999-09-01 | 5.94 | 5.94 | 5.75 | 5.75 | 56000 |
1999-09-02 | 5.81 | 5.88 | 5.63 | 5.75 | 27100 |
1999-09-03 | 5.88 | 6.00 | 5.75 | 5.88 | 19900 |
1999-09-07 | 5.88 | 5.88 | 5.69 | 5.88 | 16500 |
1999-09-08 | 5.75 | 5.94 | 5.69 | 5.75 | 53500 |
1999-09-09 | 5.69 | 5.88 | 5.63 | 5.81 | 122600 |
1999-09-10 | 5.69 | 5.88 | 5.63 | 5.88 | 7600 |
1999-09-13 | 5.75 | 5.88 | 5.75 | 5.88 | 41600 |
1999-09-14 | 5.81 | 5.81 | 5.63 | 5.63 | 20500 |
1999-09-15 | 5.63 | 5.75 | 5.56 | 5.63 | 22100 |
1999-09-16 | 5.66 | 5.66 | 5.50 | 5.56 | 30700 |
1999-09-17 | 5.50 | 5.56 | 5.25 | 5.31 | 23900 |
1999-09-20 | 5.25 | 5.31 | 5.19 | 5.25 | 2900 |
1999-09-21 | 5.31 | 5.38 | 4.94 | 5.00 | 38800 |
1999-09-22 | 4.94 | 5.00 | 4.94 | 4.94 | 6400 |
1999-09-23 | 4.94 | 5.00 | 4.81 | 4.88 | 26700 |
1999-09-24 | 4.81 | 4.81 | 4.50 | 4.63 | 22500 |
1999-09-27 | 4.75 | 4.75 | 4.50 | 4.63 | 23900 |
1999-09-28 | 4.56 | 4.63 | 4.50 | 4.63 | 11800 |
1999-09-29 | 4.63 | 4.63 | 4.38 | 4.44 | 36600 |
1999-09-30 | 4.50 | 4.56 | 4.38 | 4.44 | 34700 |
1999-10-01 | 4.44 | 4.50 | 4.38 | 4.50 | 10800 |
1999-10-04 | 4.50 | 4.50 | 4.38 | 4.50 | 39100 |
1999-10-05 | 4.50 | 4.75 | 3.94 | 4.31 | 46500 |
1999-10-06 | 4.31 | 4.31 | 4.00 | 4.31 | 32500 |
1999-10-07 | 4.25 | 4.56 | 4.25 | 4.25 | 52600 |
1999-10-08 | 4.63 | 5.00 | 4.38 | 4.44 | 65600 |
1999-10-11 | 4.38 | 4.50 | 4.13 | 4.50 | 15500 |
1999-10-12 | 4.50 | 4.63 | 4.25 | 4.56 | 36700 |
1999-10-13 | 4.56 | 4.56 | 4.13 | 4.44 | 20100 |
1999-10-14 | 4.44 | 4.44 | 4.25 | 4.38 | 12800 |
1999-10-15 | 4.44 | 4.44 | 4.00 | 4.38 | 21000 |
1999-10-18 | 4.38 | 4.50 | 4.31 | 4.50 | 10200 |
1999-10-19 | 4.44 | 4.63 | 4.19 | 4.50 | 26200 |
1999-10-20 | 4.38 | 4.38 | 4.06 | 4.31 | 18400 |
1999-10-21 | 4.31 | 4.38 | 4.19 | 4.31 | 35800 |
1999-10-22 | 4.31 | 4.31 | 4.13 | 4.25 | 58800 |
1999-10-25 | 4.31 | 4.31 | 4.06 | 4.25 | 12100 |
1999-10-26 | 4.06 | 4.25 | 4.06 | 4.25 | 20800 |
1999-10-27 | 4.31 | 4.75 | 4.25 | 4.63 | 47800 |
1999-10-28 | 4.75 | 4.94 | 4.63 | 4.63 | 63700 |
1999-10-29 | 4.63 | 4.75 | 4.50 | 4.69 | 66200 |
1999-11-01 | 4.56 | 4.75 | 4.19 | 4.25 | 19900 |
1999-11-02 | 4.25 | 4.38 | 4.13 | 4.38 | 25600 |
1999-11-03 | 4.25 | 4.38 | 4.13 | 4.25 | 37400 |
1999-11-04 | 4.25 | 4.25 | 4.00 | 4.19 | 67700 |
1999-11-05 | 4.31 | 4.88 | 4.19 | 4.31 | 118300 |
1999-11-08 | 4.44 | 4.44 | 4.19 | 4.25 | 19100 |
1999-11-09 | 4.38 | 4.44 | 4.06 | 4.44 | 36800 |
1999-11-10 | 4.38 | 4.56 | 4.13 | 4.56 | 52200 |
1999-11-11 | 4.63 | 4.69 | 4.25 | 4.25 | 70700 |
1999-11-12 | 4.38 | 4.38 | 4.00 | 4.13 | 54500 |
1999-11-15 | 4.13 | 4.25 | 4.00 | 4.19 | 108200 |
1999-11-16 | 4.19 | 4.25 | 4.13 | 4.13 | 31500 |
1999-11-17 | 4.13 | 4.19 | 4.00 | 4.06 | 25600 |
1999-11-18 | 4.13 | 4.13 | 3.94 | 4.00 | 61300 |
1999-11-19 | 3.94 | 4.00 | 3.75 | 3.94 | 1061900 |
1999-11-22 | 4.00 | 4.00 | 3.88 | 4.00 | 24100 |
1999-11-23 | 4.00 | 4.00 | 3.75 | 3.81 | 113800 |
1999-11-24 | 3.88 | 4.00 | 3.81 | 4.00 | 91800 |
1999-11-26 | 4.00 | 4.00 | 3.88 | 4.00 | 24200 |
1999-11-29 | 4.06 | 4.13 | 3.94 | 4.00 | 60800 |
1999-11-30 | 4.00 | 4.13 | 3.94 | 4.13 | 32600 |
1999-12-01 | 4.13 | 4.13 | 3.75 | 3.94 | 50800 |
1999-12-02 | 4.00 | 4.00 | 3.94 | 3.94 | 38700 |
1999-12-03 | 4.00 | 4.25 | 3.94 | 4.25 | 1218200 |
1999-12-06 | 4.38 | 4.50 | 4.00 | 4.13 | 68000 |
1999-12-07 | 4.13 | 4.25 | 4.00 | 4.06 | 95500 |
1999-12-08 | 4.00 | 4.00 | 3.81 | 4.00 | 87400 |
1999-12-09 | 4.00 | 4.19 | 3.88 | 4.00 | 40400 |
1999-12-10 | 4.00 | 4.00 | 3.88 | 3.94 | 40800 |
1999-12-13 | 4.06 | 4.06 | 3.88 | 3.88 | 28900 |
1999-12-14 | 4.00 | 4.00 | 3.88 | 3.88 | 60700 |
1999-12-15 | 4.06 | 4.06 | 3.88 | 4.00 | 84500 |
1999-12-16 | 4.00 | 4.00 | 3.75 | 3.88 | 60200 |
1999-12-17 | 3.75 | 3.88 | 3.56 | 3.88 | 98100 |
1999-12-20 | 3.94 | 3.94 | 3.69 | 3.75 | 37200 |
1999-12-21 | 3.75 | 3.75 | 3.63 | 3.69 | 17300 |
1999-12-22 | 3.69 | 3.81 | 3.50 | 3.63 | 101400 |
1999-12-23 | 3.69 | 3.75 | 3.50 | 3.63 | 66500 |
1999-12-27 | 3.56 | 3.69 | 3.50 | 3.63 | 75100 |
1999-12-28 | 3.56 | 4.81 | 3.38 | 4.75 | 393000 |
1999-12-29 | 5.50 | 6.63 | 5.38 | 5.75 | 684700 |
1999-12-30 | 6.00 | 6.00 | 5.44 | 5.50 | 337500 |
1999-12-31 | 5.38 | 5.50 | 4.88 | 5.50 | 121200 |
2000-01-03 | 6.00 | 6.13 | 5.81 | 5.88 | 138300 |
2000-01-04 | 6.00 | 6.19 | 5.94 | 6.00 | 135100 |
2000-01-05 | 6.13 | 6.25 | 6.06 | 6.19 | 187200 |
2000-01-06 | 6.25 | 6.25 | 6.00 | 6.19 | 107200 |
2000-01-07 | 6.19 | 6.25 | 5.75 | 5.94 | 78900 |
2000-01-10 | 6.00 | 6.19 | 5.94 | 6.19 | 103400 |
2000-01-11 | 6.19 | 6.19 | 5.50 | 5.50 | 74300 |
2000-01-12 | 5.50 | 5.88 | 5.50 | 5.81 | 45200 |
2000-01-13 | 5.94 | 6.00 | 5.63 | 5.69 | 45300 |
2000-01-14 | 5.75 | 5.94 | 5.69 | 5.81 | 47000 |
2000-01-18 | 5.94 | 6.00 | 5.69 | 6.00 | 43500 |
2000-01-19 | 6.00 | 6.00 | 5.75 | 5.94 | 58100 |
2000-01-20 | 5.94 | 6.00 | 5.63 | 5.88 | 49000 |
2000-01-21 | 5.75 | 5.88 | 5.63 | 5.69 | 37800 |
2000-01-24 | 5.81 | 5.81 | 5.00 | 5.50 | 105000 |
2000-01-25 | 5.38 | 5.44 | 5.06 | 5.31 | 54200 |
2000-01-26 | 5.44 | 5.44 | 5.06 | 5.25 | 22300 |
2000-01-27 | 5.19 | 5.25 | 4.81 | 4.81 | 84100 |
2000-01-28 | 4.75 | 4.94 | 4.50 | 4.69 | 47400 |
2000-01-31 | 4.56 | 4.56 | 4.31 | 4.38 | 27600 |
2000-02-01 | 4.31 | 4.38 | 4.13 | 4.19 | 56700 |
2000-02-02 | 4.19 | 4.44 | 4.06 | 4.25 | 38600 |
2000-02-03 | 4.25 | 5.00 | 4.13 | 5.00 | 43900 |
2000-02-04 | 5.00 | 5.00 | 4.75 | 4.94 | 44800 |
2000-02-07 | 4.81 | 4.88 | 4.50 | 4.69 | 22500 |
2000-02-08 | 4.56 | 4.63 | 4.31 | 4.44 | 22700 |
2000-02-09 | 4.19 | 4.44 | 4.19 | 4.44 | 51100 |
2000-02-10 | 4.38 | 5.00 | 4.38 | 5.00 | 64700 |
2000-02-11 | 5.00 | 5.13 | 4.63 | 4.75 | 19800 |
2000-02-14 | 4.63 | 4.94 | 4.50 | 4.63 | 21300 |
2000-02-15 | 4.63 | 4.75 | 4.25 | 4.38 | 40900 |
2000-02-16 | 4.44 | 4.44 | 4.13 | 4.19 | 52900 |
2000-02-17 | 4.25 | 4.38 | 4.13 | 4.31 | 39400 |
2000-02-18 | 4.38 | 4.38 | 4.13 | 4.19 | 27700 |
2000-02-22 | 4.13 | 4.19 | 4.00 | 4.06 | 53300 |
2000-02-23 | 4.19 | 4.19 | 4.00 | 4.06 | 40400 |
2000-02-24 | 4.06 | 4.25 | 4.00 | 4.00 | 50800 |
2000-02-25 | 4.06 | 4.06 | 3.88 | 3.88 | 65600 |
2000-02-28 | 4.06 | 5.00 | 3.94 | 4.94 | 116000 |
2000-02-29 | 5.00 | 5.50 | 5.00 | 5.38 | 165200 |
2000-03-01 | 5.25 | 5.31 | 4.50 | 5.00 | 111500 |
2000-03-02 | 4.81 | 4.94 | 4.25 | 4.69 | 76500 |
2000-03-03 | 4.81 | 5.31 | 4.75 | 5.19 | 92300 |
2000-03-06 | 5.50 | 6.06 | 5.25 | 6.00 | 323700 |
2000-03-07 | 6.06 | 6.19 | 5.31 | 5.75 | 150300 |
2000-03-08 | 5.69 | 5.88 | 5.38 | 5.50 | 34800 |
2000-03-09 | 5.50 | 5.94 | 5.25 | 5.69 | 45500 |
2000-03-10 | 5.69 | 5.94 | 5.56 | 5.75 | 57700 |
2000-03-13 | 5.63 | 5.75 | 5.25 | 5.56 | 128800 |
2000-03-14 | 5.69 | 6.00 | 5.56 | 5.75 | 79400 |
2000-03-15 | 5.75 | 5.75 | 5.25 | 5.63 | 41400 |
2000-03-16 | 5.63 | 5.81 | 5.38 | 5.81 | 28200 |
2000-03-17 | 5.69 | 5.88 | 5.63 | 5.69 | 55500 |
2000-03-20 | 5.75 | 5.75 | 5.38 | 5.38 | 72700 |
2000-03-21 | 5.38 | 5.69 | 5.13 | 5.69 | 56100 |
2000-03-22 | 5.56 | 5.69 | 5.56 | 5.69 | 40000 |
2000-03-23 | 5.56 | 5.69 | 5.31 | 5.38 | 57200 |
2000-03-24 | 5.31 | 5.75 | 5.25 | 5.75 | 81100 |
2000-03-27 | 5.88 | 5.94 | 5.69 | 5.75 | 73000 |
2000-03-28 | 5.88 | 6.19 | 5.81 | 5.88 | 321500 |
2000-03-29 | 6.00 | 6.00 | 5.56 | 5.88 | 43500 |
2000-03-30 | 5.88 | 5.94 | 5.50 | 5.75 | 39400 |
2000-03-31 | 5.75 | 5.94 | 5.13 | 5.88 | 87300 |
2000-04-03 | 5.94 | 6.38 | 5.81 | 6.38 | 136600 |
2000-04-04 | 6.50 | 6.63 | 5.25 | 6.06 | 189600 |
2000-04-05 | 5.94 | 6.00 | 5.63 | 5.88 | 121300 |
2000-04-06 | 6.00 | 6.94 | 6.00 | 6.69 | 409900 |
2000-04-07 | 6.81 | 8.94 | 6.69 | 8.00 | 463800 |
2000-04-10 | 8.38 | 8.75 | 6.63 | 6.69 | 262300 |
2000-04-11 | 6.69 | 7.38 | 6.13 | 7.06 | 128000 |
2000-04-12 | 7.13 | 7.13 | 6.56 | 6.63 | 35200 |
2000-04-13 | 6.69 | 6.81 | 6.00 | 6.00 | 114900 |
2000-04-14 | 5.94 | 6.19 | 5.25 | 5.50 | 126200 |
2000-04-17 | 5.44 | 6.19 | 5.44 | 5.81 | 139200 |
2000-04-18 | 5.94 | 5.94 | 5.25 | 5.94 | 102500 |
2000-04-19 | 5.69 | 5.94 | 5.56 | 5.88 | 18000 |
2000-04-20 | 5.88 | 5.88 | 5.50 | 5.56 | 25800 |
2000-04-24 | 5.44 | 5.50 | 5.25 | 5.31 | 59200 |
2000-04-25 | 5.38 | 5.44 | 5.00 | 5.00 | 51000 |
2000-04-26 | 5.00 | 5.38 | 5.00 | 5.25 | 60400 |
2000-04-27 | 5.25 | 5.38 | 5.13 | 5.38 | 8500 |
2000-04-28 | 5.38 | 5.63 | 5.38 | 5.38 | 28800 |
2000-05-01 | 5.31 | 5.75 | 5.06 | 5.75 | 47400 |
2000-05-02 | 5.75 | 5.75 | 5.06 | 5.06 | 49600 |
2000-05-03 | 5.13 | 5.25 | 5.00 | 5.13 | 52000 |
2000-05-04 | 5.13 | 5.19 | 5.06 | 5.06 | 17000 |
2000-05-05 | 4.94 | 5.19 | 4.94 | 5.06 | 30800 |
2000-05-08 | 5.00 | 5.00 | 4.75 | 4.88 | 37200 |
2000-05-09 | 4.75 | 4.81 | 4.38 | 4.38 | 62600 |
2000-05-10 | 4.50 | 4.75 | 4.44 | 4.69 | 37100 |
2000-05-11 | 4.69 | 4.94 | 4.69 | 4.81 | 11300 |
2000-05-12 | 4.94 | 4.94 | 4.50 | 4.50 | 30800 |
2000-05-15 | 4.50 | 4.75 | 4.50 | 4.75 | 37500 |
2000-05-16 | 4.88 | 4.88 | 4.50 | 4.63 | 23900 |
2000-05-17 | 4.56 | 4.88 | 4.44 | 4.44 | 51500 |
2000-05-18 | 4.56 | 4.56 | 4.31 | 4.38 | 24900 |
2000-05-19 | 4.38 | 4.38 | 4.31 | 4.31 | 57700 |
2000-05-22 | 4.31 | 4.31 | 4.00 | 4.06 | 47700 |
2000-05-23 | 4.00 | 4.19 | 3.88 | 3.88 | 62000 |
2000-05-24 | 3.88 | 4.06 | 3.88 | 3.88 | 106100 |
2000-05-25 | 3.88 | 4.00 | 3.63 | 3.81 | 118000 |
2000-05-26 | 3.94 | 3.94 | 3.25 | 3.25 | 96900 |
2000-05-30 | 3.19 | 3.75 | 3.19 | 3.56 | 91300 |
2000-05-31 | 3.69 | 4.13 | 3.69 | 4.00 | 28400 |
2000-06-01 | 4.13 | 4.44 | 4.06 | 4.19 | 34300 |
2000-06-02 | 4.19 | 4.38 | 3.94 | 4.19 | 61600 |
2000-06-05 | 4.25 | 4.31 | 3.94 | 4.00 | 46500 |
2000-06-06 | 3.88 | 4.00 | 3.81 | 3.81 | 36700 |
2000-06-07 | 3.75 | 4.00 | 3.69 | 3.94 | 14700 |
2000-06-08 | 4.00 | 4.06 | 4.00 | 4.00 | 40300 |
2000-06-09 | 4.06 | 4.06 | 3.94 | 4.00 | 50900 |
2000-06-12 | 4.13 | 4.25 | 3.94 | 3.94 | 68500 |
2000-06-13 | 3.94 | 4.00 | 3.69 | 3.69 | 43000 |
2000-06-14 | 3.56 | 3.69 | 3.56 | 3.56 | 53400 |
2000-06-15 | 3.56 | 3.63 | 3.56 | 3.56 | 68100 |
2000-06-16 | 3.63 | 3.75 | 3.56 | 3.63 | 78000 |
2000-06-19 | 3.69 | 3.69 | 3.50 | 3.56 | 48800 |
2000-06-20 | 3.56 | 3.63 | 3.38 | 3.44 | 65000 |
2000-06-21 | 3.38 | 3.63 | 3.38 | 3.63 | 47600 |
2000-06-22 | 3.63 | 3.63 | 3.31 | 3.31 | 21400 |
2000-06-23 | 3.38 | 3.50 | 3.31 | 3.38 | 42800 |
2000-06-26 | 3.25 | 3.50 | 3.19 | 3.19 | 134400 |
2000-06-27 | 3.00 | 3.19 | 2.94 | 3.00 | 109800 |
2000-06-28 | 3.13 | 3.31 | 3.13 | 3.19 | 93000 |
2000-06-29 | 3.06 | 3.06 | 2.88 | 2.94 | 162500 |
2000-06-30 | 2.94 | 3.25 | 2.56 | 2.56 | 555100 |
2000-07-03 | 2.69 | 3.00 | 2.69 | 2.81 | 98200 |
2000-07-05 | 2.81 | 3.13 | 2.75 | 2.81 | 90600 |
2000-07-06 | 2.88 | 3.13 | 2.88 | 3.13 | 67600 |
2000-07-07 | 3.00 | 3.06 | 2.94 | 2.94 | 75700 |
2000-07-10 | 3.06 | 3.06 | 2.94 | 2.94 | 61500 |
2000-07-11 | 3.00 | 3.00 | 2.88 | 2.88 | 52800 |
2000-07-12 | 3.00 | 3.00 | 2.75 | 2.75 | 42300 |
2000-07-13 | 2.88 | 2.88 | 2.81 | 2.81 | 28300 |
2000-07-14 | 2.88 | 2.88 | 2.69 | 2.75 | 102100 |
2000-07-17 | 2.81 | 2.88 | 2.69 | 2.88 | 159600 |
2000-07-18 | 2.81 | 2.88 | 2.63 | 2.75 | 89800 |
2000-07-19 | 2.81 | 2.88 | 2.63 | 2.75 | 23300 |
2000-07-20 | 2.88 | 2.88 | 2.75 | 2.75 | 21200 |
2000-07-21 | 2.81 | 2.81 | 2.56 | 2.56 | 56200 |
2000-07-24 | 2.56 | 2.63 | 2.56 | 2.56 | 43300 |
2000-07-25 | 2.50 | 2.63 | 2.50 | 2.56 | 21100 |
2000-07-26 | 2.63 | 2.69 | 2.56 | 2.63 | 23100 |
2000-07-27 | 2.69 | 2.69 | 2.56 | 2.69 | 10700 |
2000-07-28 | 2.63 | 2.63 | 2.56 | 2.56 | 7900 |
2000-07-31 | 2.63 | 2.75 | 2.56 | 2.56 | 33700 |
2000-08-01 | 2.50 | 2.50 | 2.19 | 2.25 | 92400 |
2000-08-02 | 2.25 | 2.25 | 2.00 | 2.13 | 144200 |
2000-08-03 | 2.00 | 2.00 | 1.94 | 2.00 | 69700 |
2000-08-04 | 2.00 | 2.00 | 1.94 | 2.00 | 59600 |
2000-08-07 | 2.00 | 2.00 | 1.94 | 2.00 | 34900 |
2000-08-08 | 2.06 | 2.06 | 1.94 | 2.00 | 31500 |
2000-08-09 | 2.00 | 2.00 | 1.88 | 1.88 | 50600 |
2000-08-10 | 2.00 | 2.00 | 1.88 | 1.88 | 18200 |
2000-08-11 | 2.00 | 2.00 | 1.94 | 2.00 | 35900 |
2000-08-14 | 2.00 | 2.00 | 1.88 | 1.94 | 53300 |
2000-08-15 | 1.88 | 2.00 | 1.88 | 1.88 | 162100 |
2000-08-16 | 1.94 | 2.13 | 1.88 | 2.13 | 53600 |
2000-08-17 | 1.88 | 2.00 | 1.88 | 1.94 | 86800 |
2000-08-18 | 1.94 | 2.44 | 1.88 | 2.44 | 493900 |
2000-08-21 | 2.44 | 3.25 | 2.31 | 2.88 | 416100 |
2000-08-22 | 2.94 | 3.00 | 2.38 | 2.56 | 165600 |
2000-08-23 | 2.69 | 2.69 | 2.31 | 2.38 | 62800 |
2000-08-24 | 2.44 | 2.44 | 2.13 | 2.13 | 70000 |
2000-08-25 | 2.25 | 2.31 | 2.13 | 2.19 | 23900 |
2000-08-28 | 2.25 | 2.44 | 2.06 | 2.06 | 52900 |
2000-08-29 | 2.19 | 2.31 | 2.06 | 2.13 | 54600 |
2000-08-30 | 2.31 | 2.31 | 2.06 | 2.13 | 38400 |
2000-08-31 | 2.06 | 2.25 | 2.06 | 2.19 | 40800 |
2000-09-01 | 2.25 | 2.31 | 2.19 | 2.25 | 51900 |
2000-09-05 | 2.38 | 2.38 | 2.25 | 2.25 | 28300 |
2000-09-06 | 2.25 | 2.31 | 2.13 | 2.19 | 85600 |
2000-09-07 | 2.25 | 2.38 | 2.19 | 2.38 | 153200 |
2000-09-08 | 2.38 | 2.38 | 2.19 | 2.19 | 42400 |
2000-09-11 | 2.31 | 2.38 | 2.25 | 2.38 | 69700 |
2000-09-12 | 2.38 | 2.44 | 2.19 | 2.25 | 124500 |
2000-09-13 | 2.13 | 2.25 | 2.13 | 2.13 | 42700 |
2000-09-14 | 2.25 | 2.25 | 2.13 | 2.19 | 59400 |
2000-09-15 | 2.19 | 2.19 | 2.06 | 2.13 | 41500 |
2000-09-18 | 2.25 | 2.25 | 2.06 | 2.19 | 36400 |
2000-09-19 | 2.19 | 2.19 | 2.06 | 2.06 | 32400 |
2000-09-20 | 2.06 | 2.06 | 2.00 | 2.00 | 88100 |
2000-09-21 | 2.00 | 2.13 | 2.00 | 2.00 | 30500 |
2000-09-22 | 2.13 | 2.13 | 1.94 | 2.00 | 82200 |
2000-09-25 | 1.94 | 2.00 | 1.88 | 2.00 | 68300 |
2000-09-26 | 1.94 | 2.00 | 1.75 | 1.81 | 62600 |
2000-09-27 | 1.94 | 2.00 | 1.81 | 1.81 | 30900 |
2000-09-28 | 1.81 | 2.00 | 1.81 | 1.94 | 51500 |
2000-09-29 | 2.00 | 2.00 | 1.94 | 2.00 | 30300 |
2000-10-02 | 2.00 | 2.00 | 1.25 | 1.50 | 140300 |
2000-10-03 | 1.44 | 1.81 | 1.44 | 1.56 | 145500 |
2000-10-04 | 1.69 | 1.75 | 1.56 | 1.75 | 22900 |
2000-10-05 | 1.75 | 1.88 | 1.75 | 1.81 | 12000 |
2000-10-06 | 1.81 | 1.88 | 1.75 | 1.81 | 41300 |
2000-10-09 | 1.75 | 1.88 | 1.56 | 1.56 | 68800 |
2000-10-10 | 1.69 | 2.13 | 1.69 | 2.06 | 109600 |
2000-10-11 | 1.94 | 2.06 | 1.75 | 1.81 | 78700 |
2000-10-12 | 1.94 | 1.94 | 1.56 | 1.56 | 82800 |
2000-10-13 | 1.69 | 1.75 | 1.56 | 1.75 | 85200 |
2000-10-16 | 1.81 | 1.81 | 1.63 | 1.69 | 173100 |
2000-10-17 | 1.81 | 1.81 | 1.75 | 1.75 | 32900 |
2000-10-18 | 1.88 | 2.00 | 1.75 | 1.81 | 53600 |
2000-10-19 | 1.75 | 2.00 | 1.75 | 1.88 | 229500 |
2000-10-20 | 1.88 | 2.00 | 1.88 | 1.94 | 16300 |
2000-10-23 | 1.88 | 2.13 | 1.88 | 2.06 | 56300 |
2000-10-24 | 2.13 | 2.63 | 2.13 | 2.25 | 99200 |
2000-10-25 | 2.25 | 2.50 | 2.25 | 2.38 | 70800 |
2000-10-26 | 2.44 | 2.50 | 2.25 | 2.25 | 46400 |
2000-10-27 | 2.31 | 2.44 | 2.25 | 2.38 | 48800 |
2000-10-30 | 2.38 | 2.38 | 2.25 | 2.25 | 28400 |
2000-10-31 | 2.44 | 2.44 | 2.25 | 2.44 | 25900 |
2000-11-01 | 2.50 | 2.50 | 2.25 | 2.31 | 39100 |
2000-11-02 | 2.38 | 2.38 | 2.19 | 2.31 | 24000 |
2000-11-03 | 2.19 | 2.38 | 2.19 | 2.25 | 15900 |
2000-11-06 | 2.25 | 2.25 | 2.13 | 2.13 | 31400 |
2000-11-07 | 2.25 | 2.25 | 2.00 | 2.06 | 35100 |
2000-11-08 | 2.00 | 2.19 | 2.00 | 2.00 | 15800 |
2000-11-09 | 2.00 | 2.13 | 2.00 | 2.00 | 24600 |
2000-11-10 | 2.00 | 2.06 | 2.00 | 2.00 | 32600 |
2000-11-13 | 2.13 | 2.13 | 2.00 | 2.00 | 52700 |
2000-11-14 | 2.13 | 2.13 | 2.00 | 2.00 | 39000 |
2000-11-15 | 2.25 | 2.25 | 2.00 | 2.00 | 17000 |
2000-11-16 | 2.00 | 2.13 | 2.00 | 2.00 | 63500 |
2000-11-17 | 2.00 | 2.06 | 2.00 | 2.00 | 76100 |
2000-11-20 | 2.00 | 2.06 | 2.00 | 2.00 | 106500 |
2000-11-21 | 2.06 | 2.06 | 2.00 | 2.00 | 69400 |
2000-11-22 | 2.00 | 2.00 | 2.00 | 2.00 | 108700 |
2000-11-24 | 2.00 | 2.06 | 2.00 | 2.00 | 26200 |
2000-11-27 | 2.00 | 2.06 | 2.00 | 2.00 | 93200 |
2000-11-28 | 2.00 | 2.06 | 2.00 | 2.00 | 129500 |
2000-11-29 | 2.00 | 2.00 | 2.00 | 2.00 | 159400 |
2000-11-30 | 2.00 | 2.06 | 2.00 | 2.00 | 82900 |
2000-12-01 | 2.00 | 2.06 | 2.00 | 2.00 | 13100 |
2000-12-04 | 2.00 | 2.00 | 2.00 | 2.00 | 53000 |
2000-12-05 | 2.00 | 2.00 | 2.00 | 2.00 | 58000 |
2000-12-06 | 2.00 | 2.00 | 1.75 | 1.75 | 17200 |
2000-12-07 | 1.75 | 1.81 | 1.50 | 1.50 | 68900 |
2000-12-08 | 1.63 | 1.75 | 1.19 | 1.75 | 536700 |
2000-12-11 | 1.69 | 1.69 | 1.31 | 1.44 | 90300 |
2000-12-12 | 1.44 | 1.94 | 1.38 | 1.94 | 113800 |
2000-12-13 | 1.94 | 1.94 | 1.50 | 1.63 | 68100 |
2000-12-14 | 1.75 | 1.88 | 1.63 | 1.69 | 68400 |
2000-12-15 | 1.63 | 1.63 | 1.50 | 1.56 | 21600 |
2000-12-18 | 1.44 | 1.69 | 1.44 | 1.50 | 45700 |
2000-12-19 | 1.50 | 1.69 | 1.44 | 1.44 | 56000 |
2000-12-20 | 1.38 | 1.50 | 1.38 | 1.38 | 73300 |
2000-12-21 | 1.25 | 1.44 | 1.25 | 1.38 | 94300 |
2000-12-22 | 1.50 | 1.75 | 1.25 | 1.31 | 71100 |
2000-12-26 | 1.19 | 1.31 | 1.13 | 1.13 | 166800 |
2000-12-27 | 1.06 | 1.25 | 1.06 | 1.13 | 96700 |
2000-12-28 | 1.06 | 1.44 | 1.06 | 1.44 | 195900 |
2000-12-29 | 1.50 | 1.75 | 1.50 | 1.69 | 241600 |
2001-01-02 | 1.81 | 2.13 | 1.63 | 1.75 | 123800 |
2001-01-03 | 1.81 | 1.94 | 1.75 | 1.81 | 41500 |
2001-01-04 | 1.94 | 1.94 | 1.75 | 1.75 | 40800 |
2001-01-05 | 1.88 | 1.88 | 1.38 | 1.75 | 46300 |
2001-01-08 | 1.81 | 1.88 | 1.75 | 1.81 | 13100 |
2001-01-09 | 1.88 | 2.00 | 1.88 | 2.00 | 50400 |
2001-01-10 | 1.94 | 2.00 | 1.88 | 1.94 | 33800 |
2001-01-11 | 2.00 | 2.00 | 1.88 | 1.94 | 3200 |
2001-01-12 | 2.00 | 2.00 | 1.81 | 1.94 | 57700 |
2001-01-16 | 1.94 | 2.00 | 1.94 | 1.94 | 32200 |
2001-01-17 | 2.00 | 2.00 | 1.69 | 1.75 | 30200 |
2001-01-18 | 1.88 | 1.88 | 1.63 | 1.63 | 22500 |
2001-01-19 | 1.75 | 1.94 | 1.75 | 1.88 | 13300 |
2001-01-22 | 1.75 | 1.94 | 1.75 | 1.75 | 29700 |
2001-01-23 | 1.63 | 2.00 | 1.63 | 2.00 | 40200 |
2001-01-24 | 1.94 | 1.94 | 1.88 | 1.94 | 13300 |
2001-01-25 | 2.00 | 2.13 | 1.94 | 2.06 | 40600 |
2001-01-26 | 2.19 | 2.25 | 1.63 | 1.81 | 375300 |
2001-01-29 | 1.85 | 1.85 | 1.70 | 1.79 | 19200 |
2001-01-30 | 1.89 | 1.97 | 1.85 | 1.97 | 24900 |
2001-01-31 | 1.87 | 1.87 | 1.65 | 1.75 | 58300 |
2001-02-01 | 1.75 | 1.79 | 1.72 | 1.79 | 3600 |
2001-02-02 | 1.75 | 1.75 | 1.70 | 1.71 | 16800 |
2001-02-05 | 1.80 | 1.98 | 1.72 | 1.94 | 4900 |
2001-02-06 | 1.94 | 1.98 | 1.85 | 1.85 | 16900 |
2001-02-07 | 1.90 | 1.95 | 1.80 | 1.95 | 20100 |
2001-02-08 | 1.85 | 1.86 | 1.75 | 1.86 | 16200 |
2001-02-09 | 1.81 | 1.83 | 1.81 | 1.83 | 13400 |
2001-02-12 | 1.87 | 1.87 | 1.80 | 1.83 | 8900 |
2001-02-13 | 1.75 | 1.75 | 1.70 | 1.70 | 23900 |
2001-02-14 | 1.70 | 1.82 | 1.59 | 1.60 | 34200 |
2001-02-15 | 1.70 | 1.72 | 1.68 | 1.68 | 12600 |
2001-02-16 | 1.72 | 1.72 | 1.49 | 1.49 | 42100 |
2001-02-20 | 1.50 | 1.56 | 1.40 | 1.40 | 46400 |
2001-02-21 | 1.40 | 1.50 | 1.38 | 1.40 | 47600 |
2001-02-22 | 1.30 | 1.40 | 1.25 | 1.40 | 75900 |
2001-02-23 | 1.45 | 1.45 | 1.30 | 1.45 | 4800 |
2001-02-26 | 1.45 | 1.45 | 1.25 | 1.25 | 27600 |
2001-02-27 | 1.35 | 1.35 | 1.28 | 1.28 | 21800 |
2001-02-28 | 1.30 | 1.45 | 1.30 | 1.40 | 7500 |
2001-03-01 | 1.40 | 1.40 | 1.30 | 1.39 | 28500 |
2001-03-02 | 1.36 | 1.39 | 1.25 | 1.35 | 22800 |
2001-03-05 | 1.30 | 1.40 | 1.27 | 1.40 | 16600 |
2001-03-06 | 1.40 | 1.48 | 1.00 | 1.12 | 225900 |
2001-03-07 | 1.12 | 1.25 | 1.12 | 1.25 | 96700 |
2001-03-08 | 1.22 | 1.30 | 1.15 | 1.26 | 42500 |
2001-03-09 | 1.20 | 1.35 | 1.15 | 1.35 | 57700 |
2001-03-12 | 1.25 | 1.30 | 1.10 | 1.15 | 32900 |
2001-03-13 | 1.30 | 1.30 | 1.20 | 1.30 | 13000 |
2001-03-14 | 1.32 | 1.32 | 1.20 | 1.29 | 13700 |
2001-03-15 | 1.25 | 1.38 | 1.25 | 1.33 | 52300 |
2001-03-16 | 1.38 | 1.39 | 1.26 | 1.26 | 26000 |
2001-03-19 | 1.25 | 1.25 | 1.14 | 1.14 | 33700 |
2001-03-20 | 1.10 | 1.24 | 1.10 | 1.24 | 214400 |
2001-03-21 | 1.24 | 1.24 | 1.15 | 1.24 | 5800 |
2001-03-22 | 1.22 | 1.24 | 1.15 | 1.16 | 11100 |
2001-03-23 | 1.24 | 1.29 | 1.16 | 1.24 | 22700 |
2001-03-26 | 1.26 | 1.30 | 1.20 | 1.28 | 25000 |
2001-03-27 | 1.29 | 1.40 | 1.20 | 1.40 | 96700 |
2001-03-28 | 1.30 | 1.37 | 1.22 | 1.32 | 15100 |
2001-03-29 | 1.32 | 1.52 | 1.32 | 1.52 | 70500 |
2001-03-30 | 1.50 | 1.90 | 1.50 | 1.90 | 107300 |
2001-04-02 | 1.80 | 1.80 | 1.50 | 1.56 | 46700 |
2001-04-03 | 1.55 | 1.55 | 1.50 | 1.50 | 31400 |
2001-04-04 | 1.50 | 1.50 | 1.40 | 1.43 | 10600 |
2001-04-05 | 1.47 | 1.55 | 1.47 | 1.50 | 13900 |
2001-04-06 | 1.50 | 1.58 | 1.50 | 1.55 | 21200 |
2001-04-09 | 1.52 | 1.60 | 1.50 | 1.58 | 19400 |
2001-04-10 | 1.59 | 1.60 | 1.48 | 1.55 | 8000 |
2001-04-11 | 1.60 | 1.60 | 1.52 | 1.55 | 4800 |
2001-04-12 | 1.55 | 1.55 | 1.45 | 1.50 | 31200 |
2001-04-16 | 1.45 | 1.45 | 1.35 | 1.36 | 29800 |
2001-04-17 | 1.40 | 1.55 | 1.40 | 1.49 | 126500 |
2001-04-18 | 1.50 | 1.60 | 1.38 | 1.40 | 66300 |
2001-04-19 | 1.40 | 1.52 | 1.40 | 1.50 | 14600 |
2001-04-20 | 1.55 | 1.55 | 1.50 | 1.54 | 6600 |
2001-04-23 | 1.55 | 1.55 | 1.50 | 1.54 | 63100 |
2001-04-24 | 1.55 | 1.56 | 1.50 | 1.54 | 38200 |
2001-04-25 | 1.54 | 1.54 | 1.45 | 1.45 | 48800 |
2001-04-26 | 1.43 | 1.50 | 1.43 | 1.49 | 53500 |
2001-04-27 | 1.54 | 1.60 | 1.48 | 1.51 | 98500 |
2001-04-30 | 1.50 | 1.60 | 1.50 | 1.55 | 48400 |
2001-05-01 | 1.50 | 1.58 | 1.50 | 1.50 | 56300 |
2001-05-02 | 1.50 | 1.51 | 1.50 | 1.51 | 31300 |
2001-05-03 | 1.50 | 1.50 | 1.50 | 1.50 | 8900 |
2001-05-04 | 1.50 | 1.63 | 1.50 | 1.51 | 32400 |
2001-05-07 | 1.60 | 1.60 | 1.50 | 1.50 | 47400 |
2001-05-08 | 1.55 | 1.62 | 1.53 | 1.62 | 55200 |
2001-05-09 | 1.55 | 1.62 | 1.55 | 1.60 | 79800 |
2001-05-10 | 1.62 | 1.63 | 1.57 | 1.63 | 35300 |
2001-05-11 | 1.70 | 1.83 | 1.66 | 1.78 | 103100 |
2001-05-14 | 1.83 | 2.02 | 1.80 | 1.99 | 252200 |
2001-05-15 | 2.04 | 2.23 | 2.01 | 2.15 | 114800 |
2001-05-16 | 2.15 | 2.25 | 2.00 | 2.12 | 56600 |
2001-05-17 | 2.09 | 2.09 | 2.05 | 2.09 | 37400 |
2001-05-18 | 2.07 | 2.24 | 2.06 | 2.24 | 46100 |
2001-05-21 | 2.25 | 2.83 | 2.25 | 2.55 | 227400 |
2001-05-22 | 2.55 | 3.04 | 2.50 | 2.75 | 295100 |
2001-05-23 | 2.70 | 2.75 | 2.50 | 2.69 | 63000 |
2001-05-24 | 2.70 | 3.00 | 2.65 | 2.86 | 204800 |
2001-05-25 | 2.92 | 2.92 | 2.75 | 2.82 | 90400 |
2001-05-29 | 2.72 | 2.75 | 2.57 | 2.58 | 109300 |
2001-05-30 | 2.60 | 2.64 | 2.52 | 2.64 | 80600 |
2001-05-31 | 2.53 | 2.65 | 2.50 | 2.55 | 94700 |
2001-06-01 | 2.60 | 2.65 | 2.55 | 2.60 | 21200 |
2001-06-04 | 2.60 | 2.75 | 2.60 | 2.67 | 30100 |
2001-06-05 | 2.73 | 2.75 | 2.60 | 2.65 | 48300 |
2001-06-06 | 2.65 | 2.80 | 2.65 | 2.80 | 71000 |
2001-06-07 | 2.90 | 2.90 | 2.70 | 2.75 | 197300 |
2001-06-08 | 2.70 | 2.70 | 2.69 | 2.69 | 18800 |
2001-06-11 | 2.66 | 2.66 | 2.55 | 2.64 | 33300 |
2001-06-12 | 2.66 | 2.66 | 2.55 | 2.64 | 14500 |
2001-06-13 | 2.55 | 2.66 | 2.55 | 2.60 | 47200 |
2001-06-14 | 2.55 | 2.65 | 2.55 | 2.60 | 35300 |
2001-06-15 | 2.55 | 2.66 | 2.55 | 2.61 | 38500 |
2001-06-18 | 2.60 | 2.66 | 2.52 | 2.60 | 53700 |
2001-06-19 | 2.55 | 2.60 | 2.55 | 2.57 | 11900 |
2001-06-20 | 2.57 | 2.70 | 2.50 | 2.70 | 54600 |
2001-06-21 | 2.68 | 2.70 | 2.52 | 2.52 | 3400 |
2001-06-22 | 2.65 | 2.65 | 2.30 | 2.55 | 18600 |
2001-06-25 | 2.53 | 2.55 | 2.30 | 2.31 | 49100 |
2001-06-26 | 2.40 | 2.60 | 2.40 | 2.50 | 27300 |
2001-06-27 | 2.60 | 2.60 | 2.41 | 2.45 | 16000 |
2001-06-28 | 2.43 | 2.48 | 2.35 | 2.40 | 104400 |
2001-06-29 | 2.36 | 2.40 | 2.25 | 2.40 | 47000 |
2001-07-02 | 2.45 | 2.45 | 2.40 | 2.43 | 31600 |
2001-07-03 | 2.45 | 2.45 | 2.41 | 2.41 | 1200 |
2001-07-05 | 2.41 | 2.41 | 2.35 | 2.35 | 41100 |
2001-07-06 | 2.35 | 2.35 | 2.25 | 2.35 | 37200 |
2001-07-09 | 2.30 | 2.33 | 2.30 | 2.30 | 7000 |
2001-07-10 | 2.35 | 2.35 | 2.30 | 2.35 | 15100 |
2001-07-11 | 2.30 | 2.36 | 2.26 | 2.30 | 8400 |
2001-07-12 | 2.35 | 2.35 | 2.25 | 2.28 | 16600 |
2001-07-13 | 2.30 | 2.35 | 2.27 | 2.32 | 7700 |
2001-07-16 | 2.30 | 2.36 | 2.20 | 2.20 | 16700 |
2001-07-17 | 2.15 | 2.20 | 1.99 | 2.16 | 251100 |
2001-07-18 | 2.16 | 2.29 | 2.16 | 2.23 | 24100 |
2001-07-19 | 2.25 | 2.40 | 2.25 | 2.36 | 60200 |
2001-07-20 | 2.36 | 2.45 | 2.32 | 2.40 | 77500 |
2001-07-23 | 2.43 | 2.45 | 2.35 | 2.45 | 50400 |
2001-07-24 | 2.35 | 2.60 | 2.35 | 2.46 | 54900 |
2001-07-25 | 2.46 | 2.50 | 2.40 | 2.43 | 153200 |
2001-07-26 | 2.50 | 2.50 | 2.41 | 2.50 | 85600 |
2001-07-27 | 2.45 | 2.59 | 2.45 | 2.45 | 16600 |
2001-07-30 | 2.45 | 2.50 | 2.40 | 2.49 | 97100 |
2001-07-31 | 2.49 | 2.65 | 2.49 | 2.65 | 250500 |
2001-08-01 | 2.70 | 2.87 | 2.70 | 2.84 | 109100 |
2001-08-02 | 2.87 | 2.87 | 2.60 | 2.75 | 69300 |
2001-08-03 | 2.85 | 2.95 | 2.75 | 2.91 | 41900 |
2001-08-06 | 2.87 | 3.00 | 2.86 | 3.00 | 31100 |
2001-08-07 | 2.95 | 2.95 | 2.89 | 2.91 | 81200 |
2001-08-08 | 2.99 | 3.15 | 2.98 | 3.06 | 163200 |
2001-08-09 | 3.06 | 3.49 | 3.06 | 3.30 | 342000 |
2001-08-10 | 3.40 | 3.40 | 3.26 | 3.35 | 78200 |
2001-08-13 | 3.35 | 3.35 | 3.15 | 3.28 | 42600 |
2001-08-14 | 3.20 | 3.25 | 3.15 | 3.20 | 106900 |
2001-08-15 | 3.25 | 3.35 | 3.25 | 3.33 | 34300 |
2001-08-16 | 3.28 | 3.28 | 3.00 | 3.04 | 163200 |
2001-08-17 | 3.05 | 3.20 | 3.00 | 3.01 | 59500 |
2001-08-20 | 3.00 | 3.15 | 2.99 | 3.10 | 24500 |
2001-08-21 | 3.13 | 3.14 | 3.10 | 3.10 | 6100 |
2001-08-22 | 3.05 | 3.15 | 3.05 | 3.15 | 18300 |
2001-08-23 | 3.13 | 3.13 | 3.10 | 3.11 | 7400 |
2001-08-24 | 3.12 | 3.39 | 3.11 | 3.30 | 82700 |
2001-08-27 | 3.29 | 3.30 | 3.20 | 3.20 | 28800 |
2001-08-28 | 3.30 | 3.71 | 3.22 | 3.69 | 157000 |
2001-08-29 | 3.74 | 3.81 | 3.56 | 3.65 | 131600 |
2001-08-30 | 3.65 | 3.70 | 3.56 | 3.64 | 58700 |
2001-08-31 | 3.60 | 3.70 | 3.60 | 3.70 | 11100 |
2001-09-04 | 3.70 | 3.75 | 3.56 | 3.75 | 120000 |
2001-09-05 | 3.74 | 3.75 | 3.57 | 3.64 | 60000 |
2001-09-06 | 3.65 | 3.70 | 3.60 | 3.61 | 45000 |
2001-09-07 | 3.60 | 3.63 | 3.56 | 3.63 | 72100 |
2001-09-10 | 3.55 | 3.60 | 3.50 | 3.54 | 57800 |
2001-09-17 | 3.00 | 3.25 | 2.90 | 3.15 | 111500 |
2001-09-18 | 3.09 | 3.09 | 2.70 | 2.97 | 235500 |
2001-09-19 | 3.00 | 3.10 | 2.80 | 3.05 | 100800 |
2001-09-20 | 3.00 | 3.20 | 2.90 | 2.95 | 71700 |
2001-09-21 | 2.85 | 2.95 | 2.65 | 2.85 | 158700 |
2001-09-24 | 2.90 | 2.95 | 2.75 | 2.84 | 30000 |
2001-09-25 | 2.87 | 2.95 | 2.79 | 2.90 | 21500 |
2001-09-26 | 2.85 | 2.95 | 2.80 | 2.80 | 27400 |
2001-09-27 | 2.73 | 2.80 | 2.71 | 2.73 | 15700 |
2001-09-28 | 2.79 | 2.95 | 2.75 | 2.90 | 69300 |
2001-10-01 | 2.88 | 2.88 | 2.78 | 2.78 | 36500 |
2001-10-02 | 2.75 | 2.85 | 2.73 | 2.80 | 33800 |
2001-10-03 | 2.75 | 2.88 | 2.75 | 2.84 | 306900 |
2001-10-04 | 2.83 | 2.99 | 2.83 | 2.99 | 122100 |
2001-10-05 | 2.99 | 3.25 | 2.99 | 3.22 | 105600 |
2001-10-08 | 3.17 | 3.20 | 3.05 | 3.20 | 17500 |
2001-10-09 | 3.10 | 3.24 | 2.90 | 3.08 | 54300 |
2001-10-10 | 2.98 | 3.15 | 2.95 | 3.00 | 49000 |
2001-10-11 | 3.00 | 3.25 | 3.00 | 3.16 | 64200 |
2001-10-12 | 3.15 | 3.15 | 3.05 | 3.14 | 50100 |
2001-10-15 | 3.13 | 3.13 | 3.09 | 3.10 | 52400 |
2001-10-16 | 3.12 | 3.14 | 3.10 | 3.10 | 18800 |
2001-10-17 | 3.05 | 3.09 | 2.80 | 3.05 | 136200 |
2001-10-18 | 3.03 | 3.05 | 2.90 | 3.05 | 47200 |
2001-10-19 | 3.00 | 3.05 | 3.00 | 3.05 | 30200 |
2001-10-22 | 3.05 | 3.06 | 2.90 | 3.00 | 53700 |
2001-10-23 | 3.03 | 3.10 | 3.03 | 3.08 | 46600 |
2001-10-24 | 3.05 | 3.25 | 3.00 | 3.20 | 60200 |
2001-10-25 | 3.20 | 3.30 | 3.11 | 3.21 | 76200 |
2001-10-26 | 3.20 | 3.30 | 3.20 | 3.23 | 29000 |
2001-10-29 | 3.33 | 3.50 | 3.15 | 3.23 | 54400 |
2001-10-30 | 3.25 | 3.25 | 3.05 | 3.25 | 17200 |
2001-10-31 | 3.20 | 3.45 | 3.20 | 3.45 | 46900 |
2001-11-01 | 3.45 | 3.68 | 3.45 | 3.50 | 108000 |
2001-11-02 | 3.50 | 3.74 | 3.46 | 3.69 | 202000 |
2001-11-05 | 3.70 | 3.70 | 3.53 | 3.53 | 55900 |
2001-11-06 | 3.62 | 3.62 | 3.35 | 3.40 | 47300 |
2001-11-07 | 3.44 | 3.45 | 3.30 | 3.35 | 36900 |
2001-11-08 | 3.38 | 3.64 | 3.38 | 3.50 | 64900 |
2001-11-09 | 3.48 | 3.58 | 3.40 | 3.51 | 78200 |
2001-11-12 | 3.48 | 3.48 | 3.41 | 3.45 | 20600 |
2001-11-13 | 3.45 | 3.65 | 3.25 | 3.44 | 70600 |
2001-11-14 | 3.44 | 3.54 | 3.40 | 3.49 | 23600 |
2001-11-15 | 3.49 | 3.50 | 3.41 | 3.48 | 44500 |
2001-11-16 | 3.49 | 3.53 | 3.40 | 3.40 | 34000 |
2001-11-19 | 3.54 | 3.65 | 3.40 | 3.50 | 63100 |
2001-11-20 | 3.40 | 3.42 | 3.15 | 3.24 | 68300 |
2001-11-21 | 3.30 | 3.30 | 3.05 | 3.08 | 76800 |
2001-11-23 | 3.10 | 3.49 | 3.10 | 3.49 | 5900 |
2001-11-26 | 3.25 | 3.44 | 3.22 | 3.33 | 18200 |
2001-11-27 | 3.27 | 3.30 | 3.15 | 3.15 | 78600 |
2001-11-28 | 3.05 | 3.45 | 3.05 | 3.22 | 22400 |
2001-11-29 | 3.25 | 3.35 | 3.06 | 3.33 | 17000 |
2001-11-30 | 3.35 | 3.42 | 3.26 | 3.39 | 36700 |
2001-12-03 | 3.39 | 3.40 | 3.31 | 3.39 | 16100 |
2001-12-04 | 3.35 | 3.48 | 3.31 | 3.41 | 129400 |
2001-12-05 | 3.50 | 3.80 | 3.49 | 3.52 | 354400 |
2001-12-06 | 3.49 | 3.90 | 3.49 | 3.90 | 207900 |
2001-12-07 | 3.90 | 3.90 | 3.80 | 3.88 | 59200 |
2001-12-10 | 3.89 | 3.95 | 3.85 | 3.93 | 70600 |
2001-12-11 | 3.95 | 4.00 | 3.87 | 3.98 | 161700 |
2001-12-12 | 4.00 | 4.05 | 3.88 | 3.96 | 98700 |
2001-12-13 | 3.86 | 4.00 | 3.80 | 3.90 | 61000 |
2001-12-14 | 3.92 | 4.00 | 3.81 | 3.95 | 54100 |
2001-12-17 | 3.98 | 4.25 | 3.98 | 4.06 | 282300 |
2001-12-18 | 4.05 | 4.10 | 4.02 | 4.07 | 57800 |
2001-12-19 | 4.10 | 4.15 | 4.02 | 4.10 | 37300 |
2001-12-20 | 4.06 | 4.06 | 3.88 | 3.95 | 78700 |
2001-12-21 | 3.95 | 4.15 | 3.95 | 4.08 | 39800 |
2001-12-24 | 4.18 | 4.18 | 3.85 | 3.96 | 31100 |
2001-12-26 | 4.00 | 4.20 | 4.00 | 4.10 | 53400 |
2001-12-27 | 4.20 | 4.20 | 3.95 | 4.00 | 51800 |
2001-12-28 | 4.00 | 4.50 | 3.40 | 4.40 | 312800 |
2001-12-31 | 4.45 | 4.60 | 4.30 | 4.55 | 214300 |
2002-01-02 | 4.55 | 4.80 | 4.49 | 4.68 | 168800 |
2002-01-03 | 4.58 | 4.70 | 4.58 | 4.69 | 57200 |
2002-01-04 | 4.70 | 4.70 | 4.50 | 4.64 | 187800 |
2002-01-07 | 4.64 | 4.79 | 4.64 | 4.65 | 174900 |
2002-01-08 | 4.69 | 4.70 | 4.35 | 4.64 | 45700 |
2002-01-09 | 4.60 | 4.60 | 4.40 | 4.42 | 45000 |
2002-01-10 | 4.42 | 4.63 | 4.10 | 4.20 | 93400 |
2002-01-11 | 4.17 | 4.59 | 4.17 | 4.40 | 92100 |
2002-01-14 | 4.43 | 4.50 | 4.10 | 4.29 | 78100 |
2002-01-15 | 4.25 | 4.25 | 4.10 | 4.12 | 25000 |
2002-01-16 | 4.10 | 4.11 | 3.80 | 4.00 | 146300 |
2002-01-17 | 3.90 | 4.09 | 3.90 | 4.00 | 78700 |
2002-01-18 | 3.92 | 4.00 | 3.92 | 3.98 | 32000 |
2002-01-22 | 3.99 | 4.00 | 3.95 | 3.95 | 108900 |
2002-01-23 | 3.95 | 4.10 | 3.90 | 4.00 | 65900 |
2002-01-24 | 4.00 | 4.25 | 4.00 | 4.23 | 55100 |
2002-01-25 | 4.25 | 4.50 | 4.23 | 4.49 | 57400 |
2002-01-28 | 4.53 | 4.60 | 4.30 | 4.36 | 30000 |
2002-01-29 | 4.35 | 4.45 | 4.26 | 4.35 | 54000 |
2002-01-30 | 4.36 | 4.39 | 4.30 | 4.30 | 39600 |
2002-01-31 | 4.20 | 4.45 | 4.15 | 4.40 | 31000 |
2002-02-01 | 4.45 | 4.50 | 4.40 | 4.40 | 55400 |
2002-02-04 | 4.43 | 4.45 | 4.25 | 4.44 | 65500 |
2002-02-05 | 4.45 | 4.45 | 4.25 | 4.25 | 111700 |
2002-02-06 | 4.25 | 4.25 | 3.95 | 4.02 | 99600 |
2002-02-07 | 4.02 | 4.08 | 3.90 | 3.90 | 103300 |
2002-02-08 | 3.80 | 3.95 | 3.75 | 3.95 | 90600 |
2002-02-11 | 3.95 | 3.95 | 3.85 | 3.95 | 32700 |
2002-02-12 | 3.90 | 3.95 | 3.75 | 3.95 | 110800 |
2002-02-13 | 4.00 | 4.10 | 3.95 | 4.05 | 27900 |
2002-02-14 | 4.10 | 4.15 | 4.00 | 4.00 | 53800 |
2002-02-15 | 4.00 | 4.00 | 3.85 | 3.89 | 57800 |
2002-02-19 | 3.85 | 4.02 | 3.77 | 4.02 | 17800 |
2002-02-20 | 4.00 | 4.00 | 3.75 | 3.81 | 45500 |
2002-02-21 | 3.78 | 4.00 | 3.76 | 3.97 | 53500 |
2002-02-22 | 3.85 | 3.99 | 3.85 | 3.90 | 26300 |
2002-02-25 | 3.85 | 4.00 | 3.85 | 3.95 | 79100 |
2002-02-26 | 3.95 | 4.05 | 3.90 | 4.02 | 50400 |
2002-02-27 | 4.05 | 4.35 | 4.05 | 4.14 | 98000 |
2002-02-28 | 4.20 | 4.25 | 4.05 | 4.20 | 67000 |
2002-03-01 | 4.20 | 4.30 | 4.10 | 4.30 | 75600 |
2002-03-04 | 4.35 | 4.35 | 4.16 | 4.30 | 72800 |
2002-03-05 | 4.35 | 4.40 | 4.28 | 4.30 | 16200 |
2002-03-06 | 4.30 | 4.43 | 4.20 | 4.43 | 104300 |
2002-03-07 | 4.40 | 4.62 | 4.40 | 4.52 | 141000 |
2002-03-08 | 4.49 | 4.51 | 4.38 | 4.47 | 134900 |
2002-03-11 | 4.45 | 4.80 | 4.40 | 4.79 | 143800 |
2002-03-12 | 4.80 | 4.80 | 4.60 | 4.62 | 252200 |
2002-03-13 | 4.70 | 4.80 | 4.65 | 4.76 | 143400 |
2002-03-14 | 4.80 | 5.09 | 4.79 | 5.09 | 734500 |
2002-03-15 | 5.09 | 5.10 | 4.97 | 5.02 | 532500 |
2002-03-18 | 5.08 | 5.08 | 4.98 | 5.00 | 151500 |
2002-03-19 | 5.02 | 5.07 | 5.00 | 5.05 | 75800 |
2002-03-20 | 5.07 | 5.09 | 5.00 | 5.05 | 141300 |
2002-03-21 | 5.05 | 5.22 | 5.00 | 5.07 | 81600 |
2002-03-22 | 5.15 | 5.20 | 5.12 | 5.17 | 61100 |
2002-03-25 | 5.17 | 5.54 | 5.15 | 5.44 | 309000 |
2002-03-26 | 5.50 | 5.95 | 5.50 | 5.87 | 636100 |
2002-03-27 | 5.77 | 5.77 | 5.40 | 5.58 | 242800 |
2002-03-28 | 5.60 | 5.82 | 5.58 | 5.74 | 769500 |
2002-04-01 | 5.65 | 5.74 | 5.39 | 5.45 | 143700 |
2002-04-02 | 5.35 | 5.40 | 5.16 | 5.30 | 170000 |
2002-04-03 | 5.30 | 5.40 | 5.10 | 5.17 | 84900 |
2002-04-04 | 5.12 | 5.25 | 5.12 | 5.21 | 60300 |
2002-04-05 | 5.20 | 5.60 | 5.20 | 5.60 | 169100 |
2002-04-08 | 5.50 | 5.60 | 5.40 | 5.49 | 75500 |
2002-04-09 | 5.49 | 6.00 | 5.45 | 5.87 | 355900 |
2002-04-10 | 5.90 | 6.00 | 5.87 | 5.90 | 210200 |
2002-04-11 | 5.97 | 6.01 | 5.26 | 5.50 | 232600 |
2002-04-12 | 5.60 | 5.65 | 5.57 | 5.63 | 217400 |
2002-04-15 | 5.70 | 5.70 | 5.48 | 5.55 | 44700 |
2002-04-16 | 5.50 | 5.79 | 5.50 | 5.79 | 101000 |
2002-04-17 | 5.80 | 5.90 | 5.75 | 5.84 | 96400 |
2002-04-18 | 5.88 | 5.98 | 5.80 | 5.98 | 100000 |
2002-04-19 | 5.99 | 6.00 | 5.85 | 5.95 | 133700 |
2002-04-22 | 5.85 | 5.95 | 5.85 | 5.88 | 54500 |
2002-04-23 | 5.91 | 5.95 | 5.69 | 5.72 | 86300 |
2002-04-24 | 5.72 | 5.75 | 5.20 | 5.44 | 118500 |
2002-04-25 | 5.40 | 5.65 | 5.26 | 5.61 | 81100 |
2002-04-26 | 5.60 | 5.65 | 5.35 | 5.47 | 47500 |
2002-04-29 | 5.40 | 5.47 | 5.25 | 5.27 | 62400 |
2002-04-30 | 5.20 | 5.48 | 5.10 | 5.43 | 102600 |
2002-05-01 | 5.45 | 5.45 | 5.28 | 5.30 | 66700 |
2002-05-02 | 5.25 | 5.40 | 5.10 | 5.20 | 173500 |
2002-05-03 | 5.25 | 5.63 | 5.15 | 5.63 | 441400 |
2002-05-06 | 5.63 | 5.95 | 5.51 | 5.81 | 183100 |
2002-05-07 | 5.84 | 5.84 | 5.40 | 5.58 | 90000 |
2002-05-08 | 5.68 | 5.87 | 5.20 | 5.32 | 118700 |
2002-05-09 | 5.26 | 5.44 | 5.11 | 5.27 | 96600 |
2002-05-10 | 5.25 | 5.28 | 5.20 | 5.21 | 61500 |
2002-05-13 | 5.20 | 5.74 | 5.20 | 5.66 | 112900 |
2002-05-14 | 5.70 | 5.79 | 5.45 | 5.65 | 89000 |
2002-05-15 | 5.60 | 5.70 | 5.36 | 5.46 | 93600 |
2002-05-16 | 5.50 | 5.75 | 5.44 | 5.65 | 87500 |
2002-05-17 | 5.65 | 5.74 | 5.50 | 5.58 | 90400 |
2002-05-20 | 5.48 | 5.79 | 5.40 | 5.70 | 107000 |
2002-05-21 | 5.70 | 5.73 | 5.45 | 5.52 | 113500 |
2002-05-22 | 5.42 | 5.42 | 5.12 | 5.35 | 342700 |
2002-05-23 | 5.60 | 5.70 | 5.20 | 5.20 | 108300 |
2002-05-24 | 5.23 | 5.36 | 5.20 | 5.20 | 166500 |
2002-05-28 | 5.25 | 5.45 | 5.15 | 5.35 | 121100 |
2002-05-29 | 5.35 | 5.35 | 5.21 | 5.28 | 66400 |
2002-05-30 | 5.30 | 5.30 | 5.10 | 5.28 | 83800 |
2002-05-31 | 5.35 | 5.40 | 5.20 | 5.26 | 81800 |
2002-06-03 | 5.20 | 5.28 | 5.20 | 5.20 | 52300 |
2002-06-04 | 5.28 | 5.28 | 4.70 | 4.90 | 213500 |
2002-06-05 | 4.95 | 4.95 | 4.73 | 4.90 | 113700 |
2002-06-06 | 4.91 | 4.98 | 4.75 | 4.76 | 153000 |
2002-06-07 | 4.66 | 5.05 | 4.60 | 4.90 | 82500 |
2002-06-10 | 4.86 | 5.01 | 4.80 | 4.92 | 43900 |
2002-06-11 | 4.93 | 5.03 | 4.90 | 4.99 | 64500 |
2002-06-12 | 4.90 | 4.93 | 4.68 | 4.69 | 98700 |
2002-06-13 | 4.79 | 4.90 | 4.37 | 4.42 | 213600 |
2002-06-14 | 4.40 | 4.60 | 3.85 | 4.59 | 239200 |
2002-06-17 | 4.59 | 4.95 | 4.59 | 4.83 | 159400 |
2002-06-18 | 4.90 | 5.22 | 4.87 | 5.09 | 64800 |
2002-06-19 | 5.05 | 5.28 | 4.90 | 5.16 | 90200 |
2002-06-20 | 5.10 | 5.14 | 4.90 | 5.07 | 67700 |
2002-06-21 | 5.08 | 5.09 | 4.90 | 4.90 | 57800 |
2002-06-24 | 4.90 | 5.09 | 4.35 | 5.05 | 169200 |
2002-06-25 | 5.07 | 5.16 | 4.70 | 4.70 | 124600 |
2002-06-26 | 4.70 | 5.29 | 4.64 | 5.29 | 145600 |
2002-06-27 | 5.25 | 5.27 | 5.10 | 5.23 | 181100 |
2002-06-28 | 5.25 | 5.32 | 4.63 | 5.32 | 1208500 |
2002-07-01 | 5.25 | 5.25 | 4.95 | 4.96 | 157400 |
2002-07-02 | 5.00 | 5.24 | 4.75 | 5.06 | 107000 |
2002-07-03 | 5.00 | 5.14 | 4.93 | 5.00 | 69400 |
2002-07-05 | 5.00 | 5.13 | 4.90 | 5.02 | 37000 |
2002-07-08 | 4.95 | 5.21 | 4.95 | 5.08 | 79200 |
2002-07-09 | 5.08 | 5.25 | 5.00 | 5.03 | 65800 |
2002-07-10 | 5.05 | 5.19 | 5.00 | 5.05 | 31400 |
2002-07-11 | 5.00 | 5.00 | 4.70 | 4.90 | 50000 |
2002-07-12 | 4.95 | 5.05 | 4.95 | 5.03 | 16500 |
2002-07-15 | 5.00 | 5.21 | 4.60 | 5.20 | 132900 |
2002-07-16 | 5.18 | 5.24 | 5.00 | 5.22 | 92500 |
2002-07-17 | 5.12 | 5.25 | 5.10 | 5.22 | 127900 |
2002-07-18 | 5.10 | 5.20 | 5.05 | 5.05 | 66000 |
2002-07-19 | 5.03 | 5.13 | 4.81 | 5.05 | 24400 |
2002-07-22 | 4.95 | 4.95 | 4.70 | 4.90 | 39500 |
2002-07-23 | 4.81 | 4.83 | 4.00 | 4.32 | 108800 |
2002-07-24 | 4.00 | 4.80 | 4.00 | 4.80 | 148500 |
2002-07-25 | 4.70 | 4.88 | 4.60 | 4.75 | 33700 |
2002-07-26 | 4.82 | 4.92 | 4.60 | 4.68 | 21800 |
2002-07-29 | 5.10 | 5.10 | 4.40 | 4.88 | 118700 |
2002-07-30 | 4.89 | 4.94 | 4.60 | 4.88 | 23000 |
2002-07-31 | 4.95 | 4.99 | 4.83 | 4.92 | 93200 |
2002-08-01 | 4.90 | 4.90 | 4.60 | 4.68 | 37400 |
2002-08-02 | 4.68 | 4.74 | 4.42 | 4.49 | 30400 |
2002-08-05 | 4.41 | 4.46 | 4.20 | 4.20 | 23400 |
2002-08-06 | 4.21 | 4.34 | 4.20 | 4.23 | 90400 |
2002-08-07 | 4.23 | 4.23 | 4.15 | 4.20 | 33500 |
2002-08-08 | 4.15 | 4.20 | 4.01 | 4.10 | 37100 |
2002-08-09 | 4.01 | 4.15 | 3.30 | 4.15 | 247600 |
2002-08-12 | 4.10 | 4.10 | 3.77 | 3.85 | 83100 |
2002-08-13 | 3.80 | 3.83 | 3.50 | 3.60 | 124100 |
2002-08-14 | 3.60 | 3.70 | 3.35 | 3.61 | 106200 |
2002-08-15 | 3.65 | 3.75 | 3.40 | 3.41 | 121000 |
2002-08-16 | 3.31 | 3.58 | 3.31 | 3.54 | 35700 |
2002-08-19 | 3.64 | 3.74 | 3.20 | 3.45 | 149200 |
2002-08-20 | 3.45 | 3.56 | 3.35 | 3.35 | 114400 |
2002-08-21 | 3.45 | 3.45 | 3.20 | 3.30 | 153200 |
2002-08-22 | 3.40 | 3.47 | 3.37 | 3.40 | 201500 |
2002-08-23 | 3.45 | 3.45 | 3.05 | 3.07 | 274100 |
2002-08-26 | 3.07 | 3.35 | 3.07 | 3.34 | 148600 |
2002-08-27 | 3.40 | 3.46 | 3.15 | 3.20 | 398400 |
2002-08-28 | 3.20 | 3.79 | 3.20 | 3.66 | 210100 |
2002-08-29 | 3.76 | 3.79 | 3.65 | 3.70 | 212800 |
2002-08-30 | 3.70 | 3.77 | 3.60 | 3.75 | 60600 |
2002-09-03 | 3.70 | 3.70 | 3.40 | 3.70 | 45500 |
2002-09-04 | 3.66 | 3.81 | 3.55 | 3.81 | 98300 |
2002-09-05 | 3.85 | 4.05 | 3.80 | 3.98 | 188300 |
2002-09-06 | 3.95 | 4.20 | 3.95 | 4.19 | 94800 |
2002-09-09 | 4.20 | 4.30 | 4.00 | 4.28 | 59400 |
2002-09-10 | 4.27 | 4.47 | 4.04 | 4.35 | 95600 |
2002-09-11 | 4.35 | 4.40 | 4.15 | 4.25 | 20500 |
2002-09-12 | 4.21 | 4.29 | 4.10 | 4.16 | 33400 |
2002-09-13 | 4.10 | 4.54 | 4.10 | 4.53 | 74800 |
2002-09-16 | 4.53 | 4.75 | 4.45 | 4.72 | 91700 |
2002-09-17 | 4.72 | 4.80 | 4.60 | 4.65 | 79400 |
2002-09-18 | 4.45 | 4.59 | 4.40 | 4.45 | 44400 |
2002-09-19 | 4.35 | 4.55 | 4.27 | 4.30 | 90900 |
2002-09-20 | 4.40 | 4.40 | 4.30 | 4.39 | 95500 |
2002-09-23 | 4.35 | 4.40 | 4.10 | 4.24 | 28000 |
2002-09-24 | 4.15 | 4.19 | 3.90 | 4.00 | 38900 |
2002-09-25 | 3.90 | 4.25 | 3.90 | 4.19 | 116800 |
2002-09-26 | 4.12 | 4.55 | 4.12 | 4.50 | 69500 |
2002-09-27 | 4.40 | 4.50 | 4.25 | 4.33 | 21100 |
2002-09-30 | 4.23 | 4.40 | 4.15 | 4.40 | 101400 |
2002-10-01 | 4.30 | 4.40 | 4.25 | 4.34 | 63500 |
2002-10-02 | 4.40 | 4.40 | 4.10 | 4.10 | 52300 |
2002-10-03 | 4.10 | 4.35 | 4.10 | 4.26 | 13000 |
2002-10-04 | 4.36 | 4.36 | 4.15 | 4.20 | 39600 |
2002-10-07 | 4.24 | 4.24 | 4.00 | 4.06 | 40400 |
2002-10-08 | 4.06 | 4.17 | 4.05 | 4.10 | 376500 |
2002-10-09 | 4.05 | 4.22 | 4.01 | 4.01 | 201500 |
2002-10-10 | 4.01 | 4.15 | 4.00 | 4.06 | 65200 |
2002-10-11 | 4.02 | 4.10 | 4.00 | 4.10 | 29200 |
2002-10-14 | 4.04 | 4.15 | 3.95 | 4.15 | 35200 |
2002-10-15 | 4.15 | 4.15 | 4.05 | 4.12 | 76500 |
2002-10-16 | 4.05 | 4.20 | 4.05 | 4.10 | 47600 |
2002-10-17 | 4.15 | 4.30 | 4.15 | 4.25 | 41800 |
2002-10-18 | 4.29 | 4.30 | 4.23 | 4.23 | 33900 |
2002-10-21 | 4.26 | 4.40 | 4.25 | 4.40 | 33900 |
2002-10-22 | 4.29 | 4.34 | 4.20 | 4.25 | 8200 |
2002-10-23 | 4.30 | 4.60 | 4.20 | 4.60 | 49800 |
2002-10-24 | 4.50 | 4.55 | 4.30 | 4.30 | 31000 |
2002-10-25 | 4.35 | 4.55 | 4.25 | 4.55 | 45100 |
2002-10-28 | 4.50 | 4.58 | 4.30 | 4.30 | 19400 |
2002-10-29 | 4.25 | 4.34 | 4.25 | 4.34 | 14900 |
2002-10-30 | 4.26 | 4.33 | 4.05 | 4.18 | 40600 |
2002-10-31 | 4.23 | 4.29 | 4.00 | 4.00 | 145700 |
2002-11-01 | 3.90 | 3.99 | 3.80 | 3.99 | 78500 |
2002-11-04 | 4.00 | 4.00 | 3.92 | 3.99 | 29600 |
2002-11-05 | 3.92 | 3.99 | 3.86 | 3.99 | 50800 |
2002-11-06 | 4.00 | 4.00 | 3.97 | 4.00 | 241100 |
2002-11-07 | 3.99 | 4.00 | 3.95 | 3.99 | 28300 |
2002-11-08 | 3.97 | 3.97 | 3.81 | 3.94 | 24800 |
2002-11-11 | 3.99 | 3.99 | 3.85 | 3.97 | 29900 |
2002-11-12 | 3.98 | 4.00 | 3.95 | 3.99 | 18800 |
2002-11-13 | 4.09 | 4.14 | 4.04 | 4.04 | 40900 |
2002-11-14 | 4.04 | 4.10 | 3.94 | 4.10 | 27200 |
2002-11-15 | 4.05 | 4.10 | 3.95 | 4.10 | 27800 |
2002-11-18 | 4.10 | 4.10 | 3.85 | 3.99 | 66900 |
2002-11-19 | 4.01 | 4.01 | 3.90 | 3.90 | 43500 |
2002-11-20 | 3.90 | 4.05 | 3.90 | 4.05 | 25400 |
2002-11-21 | 4.00 | 4.18 | 4.00 | 4.15 | 87200 |
2002-11-22 | 4.17 | 4.45 | 4.16 | 4.45 | 70000 |
2002-11-25 | 4.45 | 4.45 | 4.26 | 4.40 | 38600 |
2002-11-26 | 4.39 | 4.40 | 4.25 | 4.35 | 23400 |
2002-11-27 | 4.30 | 4.44 | 4.30 | 4.44 | 44500 |
2002-11-29 | 4.44 | 4.45 | 4.36 | 4.45 | 24600 |
2002-12-02 | 4.45 | 4.45 | 4.16 | 4.39 | 44300 |
2002-12-03 | 4.38 | 4.57 | 4.31 | 4.45 | 22900 |
2002-12-04 | 4.45 | 4.65 | 4.40 | 4.51 | 50900 |
2002-12-05 | 4.50 | 4.65 | 4.44 | 4.49 | 35600 |
2002-12-06 | 4.49 | 4.73 | 4.48 | 4.73 | 45200 |
2002-12-09 | 4.65 | 4.85 | 4.46 | 4.70 | 129700 |
2002-12-10 | 4.73 | 4.79 | 4.52 | 4.69 | 77400 |
2002-12-11 | 4.60 | 4.75 | 4.60 | 4.75 | 54200 |
2002-12-12 | 4.84 | 4.84 | 4.65 | 4.73 | 21500 |
2002-12-13 | 4.63 | 4.68 | 4.57 | 4.67 | 33100 |
2002-12-16 | 4.57 | 4.58 | 4.31 | 4.40 | 41900 |
2002-12-17 | 4.35 | 4.49 | 4.35 | 4.48 | 12300 |
2002-12-18 | 4.48 | 4.49 | 4.15 | 4.29 | 79200 |
2002-12-19 | 4.25 | 4.30 | 3.91 | 3.99 | 107000 |
2002-12-20 | 4.09 | 4.10 | 3.95 | 3.96 | 70000 |
2002-12-23 | 4.00 | 4.30 | 4.00 | 4.16 | 38600 |
2002-12-24 | 4.06 | 4.10 | 4.00 | 4.10 | 18400 |
2002-12-26 | 4.03 | 4.05 | 3.92 | 3.95 | 60900 |
2002-12-27 | 3.90 | 3.95 | 3.85 | 3.94 | 53800 |
2002-12-30 | 3.95 | 4.08 | 3.81 | 4.08 | 66500 |
2002-12-31 | 4.05 | 4.17 | 3.90 | 4.17 | 104500 |
2003-01-02 | 4.12 | 4.12 | 3.96 | 4.06 | 46600 |
2003-01-03 | 4.09 | 4.09 | 3.96 | 4.00 | 12500 |
2003-01-06 | 4.00 | 4.03 | 3.90 | 3.90 | 43400 |
2003-01-07 | 3.85 | 3.97 | 3.50 | 3.63 | 606600 |
2003-01-08 | 3.64 | 3.80 | 3.63 | 3.68 | 53800 |
2003-01-09 | 3.75 | 4.00 | 3.75 | 3.90 | 69300 |
2003-01-10 | 3.90 | 3.99 | 3.75 | 3.88 | 51700 |
2003-01-13 | 3.98 | 3.98 | 3.80 | 3.83 | 31300 |
2003-01-14 | 3.85 | 3.95 | 3.82 | 3.90 | 26300 |
2003-01-15 | 3.90 | 4.05 | 3.81 | 4.01 | 106600 |
2003-01-16 | 4.04 | 4.05 | 3.92 | 3.93 | 31700 |
2003-01-17 | 4.00 | 4.00 | 3.81 | 3.90 | 33800 |
2003-01-21 | 3.90 | 3.99 | 3.90 | 3.90 | 48400 |
2003-01-22 | 3.90 | 3.94 | 3.85 | 3.90 | 74200 |
2003-01-23 | 3.89 | 3.99 | 3.87 | 3.97 | 27300 |
2003-01-24 | 4.00 | 4.00 | 3.84 | 3.95 | 33100 |
2003-01-27 | 3.85 | 3.98 | 3.83 | 3.89 | 54100 |
2003-01-28 | 3.90 | 3.97 | 3.85 | 3.95 | 94800 |
2003-01-29 | 3.98 | 3.98 | 3.80 | 3.95 | 36000 |
2003-01-30 | 3.95 | 3.98 | 3.85 | 3.91 | 46100 |
2003-01-31 | 3.90 | 4.02 | 3.87 | 3.90 | 70500 |
2003-02-03 | 3.90 | 4.03 | 3.83 | 3.89 | 47300 |
2003-02-04 | 3.95 | 3.95 | 3.78 | 3.80 | 54100 |
2003-02-05 | 4.02 | 4.40 | 3.95 | 4.12 | 290400 |
2003-02-06 | 4.16 | 4.24 | 4.11 | 4.12 | 47200 |
2003-02-07 | 4.05 | 4.11 | 4.00 | 4.10 | 68800 |
2003-02-10 | 4.13 | 4.13 | 3.95 | 3.98 | 64700 |
2003-02-11 | 3.96 | 4.08 | 3.70 | 3.70 | 62200 |
2003-02-12 | 3.74 | 3.83 | 3.72 | 3.75 | 70500 |
2003-02-13 | 3.71 | 3.79 | 3.65 | 3.75 | 42100 |
2003-02-14 | 3.70 | 3.98 | 3.70 | 3.95 | 29600 |
2003-02-18 | 3.89 | 4.05 | 3.89 | 4.00 | 35500 |
2003-02-19 | 4.00 | 4.00 | 3.77 | 3.84 | 41900 |
2003-02-20 | 3.80 | 3.89 | 3.78 | 3.87 | 26100 |
2003-02-21 | 3.84 | 4.02 | 3.82 | 3.98 | 208900 |
2003-02-24 | 3.88 | 3.88 | 3.73 | 3.82 | 64600 |
2003-02-25 | 3.77 | 3.90 | 3.70 | 3.89 | 72900 |
2003-02-26 | 3.87 | 3.92 | 3.76 | 3.86 | 27700 |
2003-02-27 | 3.87 | 4.00 | 3.80 | 3.81 | 93900 |
2003-02-28 | 3.81 | 3.86 | 3.76 | 3.78 | 115400 |
2003-03-03 | 3.75 | 3.75 | 3.40 | 3.61 | 131700 |
2003-03-04 | 3.60 | 3.69 | 3.58 | 3.60 | 35700 |
2003-03-05 | 3.55 | 3.55 | 3.37 | 3.43 | 195300 |
2003-03-06 | 3.40 | 3.70 | 3.37 | 3.67 | 72500 |
2003-03-07 | 3.57 | 3.79 | 3.52 | 3.58 | 56900 |
2003-03-10 | 3.55 | 3.60 | 3.43 | 3.54 | 57500 |
2003-03-11 | 3.46 | 3.53 | 3.45 | 3.51 | 58200 |
2003-03-12 | 3.46 | 3.46 | 3.36 | 3.41 | 120700 |
2003-03-13 | 3.49 | 3.80 | 3.49 | 3.80 | 56900 |
2003-03-14 | 3.80 | 3.89 | 3.59 | 3.63 | 67200 |
2003-03-17 | 3.53 | 3.92 | 3.53 | 3.68 | 56400 |
2003-03-18 | 3.58 | 3.92 | 3.58 | 3.84 | 50300 |
2003-03-19 | 3.85 | 3.93 | 3.70 | 3.85 | 72400 |
2003-03-20 | 3.88 | 3.95 | 3.51 | 3.62 | 102100 |
2003-03-21 | 3.56 | 3.74 | 3.56 | 3.65 | 128000 |
2003-03-24 | 3.65 | 3.71 | 3.56 | 3.62 | 47500 |
2003-03-25 | 3.65 | 3.73 | 3.65 | 3.65 | 73900 |
2003-03-26 | 3.69 | 3.69 | 3.57 | 3.58 | 72100 |
2003-03-27 | 3.64 | 3.80 | 3.61 | 3.75 | 135200 |
2003-03-28 | 3.85 | 3.85 | 3.58 | 3.61 | 94600 |
2003-03-31 | 3.57 | 3.64 | 3.50 | 3.53 | 107100 |
2003-04-01 | 3.57 | 3.73 | 3.46 | 3.65 | 62200 |
2003-04-02 | 3.65 | 3.75 | 3.59 | 3.65 | 27900 |
2003-04-03 | 3.65 | 3.70 | 3.55 | 3.55 | 21600 |
2003-04-04 | 3.56 | 3.67 | 3.56 | 3.61 | 32300 |
2003-04-07 | 3.60 | 3.70 | 3.56 | 3.64 | 35100 |
2003-04-08 | 3.60 | 3.69 | 3.55 | 3.69 | 38000 |
2003-04-09 | 3.69 | 3.74 | 3.59 | 3.63 | 88600 |
2003-04-10 | 3.60 | 3.75 | 3.60 | 3.70 | 34000 |
2003-04-11 | 3.73 | 3.73 | 3.56 | 3.61 | 36300 |
2003-04-14 | 3.75 | 3.89 | 3.75 | 3.85 | 242400 |
2003-04-15 | 3.83 | 3.85 | 3.80 | 3.82 | 110200 |
2003-04-16 | 3.81 | 3.86 | 3.77 | 3.78 | 58800 |
2003-04-17 | 3.87 | 3.87 | 3.72 | 3.78 | 90000 |
2003-04-21 | 3.80 | 3.85 | 3.79 | 3.80 | 38000 |
2003-04-22 | 3.79 | 3.83 | 3.76 | 3.82 | 29500 |
2003-04-23 | 3.82 | 3.83 | 3.77 | 3.80 | 76200 |
2003-04-24 | 3.80 | 3.83 | 3.78 | 3.78 | 40200 |
2003-04-25 | 3.82 | 3.83 | 3.76 | 3.82 | 69900 |
2003-04-28 | 3.82 | 3.84 | 3.80 | 3.84 | 39300 |
2003-04-29 | 3.83 | 4.00 | 3.80 | 3.90 | 186100 |
2003-04-30 | 3.88 | 4.00 | 3.85 | 3.95 | 165400 |
2003-05-01 | 3.95 | 3.95 | 3.81 | 3.93 | 58700 |
2003-05-02 | 3.98 | 4.04 | 3.90 | 3.98 | 61700 |
2003-05-05 | 4.01 | 4.05 | 3.90 | 4.00 | 362900 |
2003-05-06 | 3.94 | 4.02 | 3.90 | 3.95 | 648700 |
2003-05-07 | 3.92 | 4.04 | 3.92 | 4.03 | 53400 |
2003-05-08 | 4.03 | 4.05 | 4.00 | 4.04 | 27700 |
2003-05-09 | 4.05 | 4.05 | 4.00 | 4.05 | 266000 |
2003-05-12 | 4.05 | 4.09 | 4.01 | 4.09 | 94900 |
2003-05-13 | 4.00 | 4.00 | 3.90 | 3.97 | 61000 |
2003-05-14 | 3.99 | 4.02 | 3.92 | 3.97 | 55100 |
2003-05-15 | 3.98 | 4.04 | 3.98 | 4.01 | 43100 |
2003-05-16 | 4.00 | 4.04 | 3.96 | 3.96 | 117600 |
2003-05-19 | 4.00 | 4.05 | 3.99 | 4.00 | 249000 |
2003-05-20 | 4.00 | 4.05 | 3.96 | 3.99 | 188300 |
2003-05-21 | 3.99 | 4.02 | 3.96 | 4.00 | 175400 |
2003-05-22 | 4.00 | 4.18 | 4.00 | 4.17 | 128100 |
2003-05-23 | 4.20 | 4.38 | 4.00 | 4.36 | 1009800 |
2003-05-27 | 4.31 | 4.44 | 4.25 | 4.33 | 87100 |
2003-05-28 | 4.23 | 4.34 | 4.23 | 4.23 | 180200 |
2003-05-29 | 4.23 | 4.37 | 4.23 | 4.25 | 69500 |
2003-05-30 | 4.29 | 4.55 | 4.29 | 4.54 | 181000 |
2003-06-02 | 4.60 | 4.73 | 4.45 | 4.58 | 126400 |
2003-06-03 | 4.60 | 4.69 | 4.45 | 4.55 | 80500 |
2003-06-04 | 4.58 | 4.63 | 4.43 | 4.59 | 35200 |
2003-06-05 | 4.52 | 4.62 | 4.41 | 4.58 | 44400 |
2003-06-06 | 4.62 | 4.63 | 4.46 | 4.46 | 47600 |
2003-06-09 | 4.50 | 4.53 | 4.40 | 4.43 | 170900 |
2003-06-10 | 4.49 | 4.50 | 4.20 | 4.40 | 58800 |
2003-06-11 | 4.50 | 4.50 | 4.09 | 4.19 | 187800 |
2003-06-12 | 4.25 | 4.40 | 4.21 | 4.32 | 33900 |
2003-06-13 | 4.39 | 4.40 | 4.21 | 4.37 | 29200 |
2003-06-16 | 4.32 | 4.60 | 4.32 | 4.59 | 128000 |
2003-06-17 | 4.60 | 4.65 | 4.46 | 4.58 | 124400 |
2003-06-18 | 4.53 | 4.72 | 4.53 | 4.60 | 140100 |
2003-06-19 | 4.70 | 4.77 | 4.64 | 4.69 | 103800 |
2003-06-20 | 4.73 | 4.79 | 4.58 | 4.72 | 193300 |
2003-06-23 | 4.72 | 4.72 | 4.57 | 4.63 | 61100 |
2003-06-24 | 4.63 | 4.69 | 4.49 | 4.50 | 312200 |
2003-06-25 | 4.50 | 4.64 | 4.40 | 4.56 | 102200 |
2003-06-26 | 4.61 | 4.65 | 4.59 | 4.65 | 101600 |
2003-06-27 | 4.65 | 4.65 | 4.50 | 4.55 | 81000 |
2003-06-30 | 4.60 | 4.69 | 4.25 | 4.25 | 228700 |
2003-07-01 | 4.30 | 4.60 | 4.30 | 4.58 | 204600 |
2003-07-02 | 4.61 | 4.69 | 4.50 | 4.67 | 154200 |
2003-07-03 | 4.58 | 4.60 | 4.50 | 4.51 | 37900 |
2003-07-07 | 4.58 | 4.65 | 4.53 | 4.60 | 130500 |
2003-07-08 | 4.68 | 4.99 | 4.65 | 4.99 | 186000 |
2003-07-09 | 5.00 | 5.00 | 4.85 | 4.98 | 192800 |
2003-07-10 | 4.99 | 5.25 | 4.95 | 5.21 | 293200 |
2003-07-11 | 5.20 | 5.20 | 5.14 | 5.18 | 108700 |
2003-07-14 | 5.18 | 5.20 | 5.04 | 5.20 | 140100 |
2003-07-15 | 5.20 | 5.20 | 5.08 | 5.19 | 179300 |
2003-07-16 | 5.14 | 5.20 | 5.10 | 5.19 | 180600 |
2003-07-17 | 5.19 | 5.20 | 5.05 | 5.10 | 94900 |
2003-07-18 | 5.11 | 5.20 | 5.05 | 5.16 | 69600 |
2003-07-21 | 5.23 | 5.24 | 5.06 | 5.18 | 260700 |
2003-07-22 | 5.20 | 5.20 | 5.08 | 5.17 | 107900 |
2003-07-23 | 5.01 | 5.13 | 4.97 | 5.05 | 237800 |
2003-07-24 | 5.10 | 5.35 | 4.98 | 4.99 | 203100 |
2003-07-25 | 5.04 | 5.21 | 5.04 | 5.17 | 374300 |
2003-07-28 | 5.27 | 5.43 | 5.25 | 5.35 | 330000 |
2003-07-29 | 5.40 | 5.50 | 5.21 | 5.50 | 218300 |
2003-07-30 | 5.60 | 5.82 | 5.31 | 5.32 | 583200 |
2003-07-31 | 5.49 | 5.56 | 4.90 | 4.95 | 525500 |
2003-08-01 | 5.10 | 5.30 | 4.95 | 5.17 | 177300 |
2003-08-04 | 5.27 | 5.27 | 5.05 | 5.10 | 249000 |
2003-08-05 | 5.08 | 5.25 | 5.00 | 5.09 | 129700 |
2003-08-06 | 5.13 | 5.15 | 5.05 | 5.06 | 256500 |
2003-08-07 | 5.04 | 5.15 | 5.03 | 5.10 | 369000 |
2003-08-08 | 5.15 | 5.16 | 5.05 | 5.13 | 94200 |
2003-08-11 | 5.16 | 5.27 | 5.11 | 5.25 | 60600 |
2003-08-12 | 5.25 | 5.32 | 5.22 | 5.26 | 148100 |
2003-08-13 | 5.30 | 5.38 | 5.25 | 5.31 | 59900 |
2003-08-14 | 5.37 | 5.75 | 5.31 | 5.75 | 206300 |
2003-08-15 | 5.70 | 5.70 | 5.50 | 5.64 | 67000 |
2003-08-18 | 5.74 | 5.84 | 5.52 | 5.83 | 265600 |
2003-08-19 | 5.80 | 6.10 | 5.80 | 5.90 | 999000 |
2003-08-20 | 5.98 | 6.13 | 5.91 | 5.99 | 400100 |
2003-08-21 | 6.15 | 6.40 | 5.99 | 6.33 | 399400 |
2003-08-22 | 6.34 | 6.39 | 6.10 | 6.15 | 240900 |
2003-08-25 | 6.11 | 6.15 | 5.92 | 6.03 | 210800 |
2003-08-26 | 6.00 | 6.30 | 5.96 | 6.28 | 464700 |
2003-08-27 | 6.27 | 6.50 | 6.27 | 6.50 | 519100 |
2003-08-28 | 6.50 | 6.50 | 6.29 | 6.40 | 274600 |
2003-08-29 | 6.35 | 6.40 | 6.25 | 6.33 | 176400 |
2003-09-02 | 6.26 | 6.37 | 6.25 | 6.33 | 200400 |
2003-09-03 | 6.27 | 6.40 | 6.25 | 6.35 | 477200 |
2003-09-04 | 6.34 | 6.48 | 6.26 | 6.48 | 215600 |
2003-09-05 | 6.48 | 6.48 | 6.29 | 6.37 | 153600 |
2003-09-08 | 6.35 | 6.49 | 6.34 | 6.45 | 87300 |
2003-09-09 | 6.41 | 6.49 | 6.36 | 6.47 | 222000 |
2003-09-10 | 6.40 | 6.45 | 6.16 | 6.30 | 157300 |
2003-09-11 | 6.35 | 6.44 | 6.25 | 6.34 | 78900 |
2003-09-12 | 6.18 | 6.40 | 6.17 | 6.34 | 181100 |
2003-09-15 | 6.35 | 6.40 | 6.07 | 6.39 | 140600 |
2003-09-16 | 6.40 | 6.89 | 6.40 | 6.81 | 512200 |
2003-09-17 | 6.75 | 6.95 | 6.65 | 6.80 | 282400 |
2003-09-18 | 6.85 | 7.24 | 6.80 | 7.15 | 619700 |
2003-09-19 | 7.19 | 7.32 | 7.05 | 7.24 | 382400 |
2003-09-22 | 7.19 | 7.24 | 7.01 | 7.24 | 312600 |
2003-09-23 | 7.24 | 7.45 | 7.10 | 7.35 | 327500 |
2003-09-24 | 7.40 | 7.42 | 7.20 | 7.32 | 209500 |
2003-09-25 | 7.35 | 7.35 | 6.63 | 7.08 | 339800 |
2003-09-26 | 7.00 | 7.15 | 6.90 | 7.00 | 111300 |
2003-09-29 | 7.00 | 7.10 | 6.71 | 7.06 | 188800 |
2003-09-30 | 7.05 | 7.17 | 6.95 | 7.08 | 175800 |
2003-10-01 | 7.09 | 7.21 | 7.04 | 7.18 | 161800 |
2003-10-02 | 7.08 | 7.24 | 7.08 | 7.24 | 141500 |
2003-10-03 | 7.25 | 7.55 | 7.24 | 7.50 | 211700 |
2003-10-06 | 7.50 | 7.50 | 7.42 | 7.45 | 151700 |
2003-10-07 | 7.35 | 7.50 | 7.35 | 7.50 | 115500 |
2003-10-08 | 7.45 | 7.52 | 7.43 | 7.50 | 122500 |
2003-10-09 | 7.55 | 7.95 | 7.54 | 7.66 | 301400 |
2003-10-10 | 7.65 | 7.85 | 7.65 | 7.74 | 151500 |
2003-10-13 | 7.84 | 7.95 | 7.66 | 7.75 | 331300 |
2003-10-14 | 7.85 | 7.85 | 7.69 | 7.70 | 378800 |
2003-10-15 | 7.70 | 7.75 | 7.35 | 7.53 | 347000 |
2003-10-16 | 7.47 | 7.50 | 7.40 | 7.44 | 165200 |
2003-10-17 | 7.40 | 7.41 | 7.15 | 7.20 | 341600 |
2003-10-20 | 7.30 | 7.75 | 7.30 | 7.59 | 239700 |
2003-10-21 | 7.60 | 7.70 | 7.46 | 7.70 | 177700 |
2003-10-22 | 7.61 | 7.65 | 7.35 | 7.40 | 118000 |
2003-10-23 | 7.30 | 7.49 | 7.26 | 7.35 | 75200 |
2003-10-24 | 7.30 | 7.45 | 7.26 | 7.35 | 91100 |
2003-10-27 | 7.45 | 7.75 | 7.45 | 7.65 | 154100 |
2003-10-28 | 7.74 | 7.75 | 7.57 | 7.67 | 173900 |
2003-10-29 | 7.73 | 7.80 | 7.62 | 7.72 | 160200 |
2003-10-30 | 7.90 | 8.10 | 7.80 | 7.93 | 312700 |
2003-10-31 | 7.98 | 8.06 | 7.88 | 7.92 | 145800 |
2003-11-03 | 7.97 | 8.06 | 7.89 | 7.98 | 233900 |
2003-11-04 | 7.99 | 8.05 | 7.93 | 8.00 | 159700 |
2003-11-05 | 8.00 | 8.10 | 7.90 | 7.97 | 178400 |
2003-11-06 | 8.00 | 8.07 | 7.94 | 8.07 | 93100 |
2003-11-07 | 8.10 | 8.20 | 8.00 | 8.05 | 87200 |
2003-11-10 | 8.00 | 8.09 | 7.95 | 7.97 | 88300 |
2003-11-11 | 8.07 | 8.07 | 7.75 | 7.89 | 169900 |
2003-11-12 | 7.79 | 8.18 | 7.75 | 8.17 | 152800 |
2003-11-13 | 8.16 | 8.25 | 8.05 | 8.19 | 134100 |
2003-11-14 | 8.24 | 8.24 | 7.95 | 7.95 | 103800 |
2003-11-17 | 7.85 | 8.19 | 7.77 | 8.08 | 161700 |
2003-11-18 | 8.00 | 8.10 | 7.70 | 7.70 | 118200 |
2003-11-19 | 7.72 | 8.10 | 7.72 | 8.05 | 137300 |
2003-11-20 | 8.02 | 8.14 | 8.01 | 8.10 | 113900 |
2003-11-21 | 8.20 | 8.21 | 7.85 | 7.88 | 128400 |
2003-11-24 | 7.90 | 8.25 | 7.90 | 8.24 | 218000 |
2003-11-25 | 8.14 | 8.35 | 8.07 | 8.33 | 173500 |
2003-11-26 | 8.34 | 8.40 | 8.20 | 8.35 | 88200 |
2003-11-28 | 8.38 | 8.43 | 8.30 | 8.40 | 33000 |
2003-12-01 | 8.49 | 8.74 | 8.41 | 8.57 | 141200 |
2003-12-02 | 8.64 | 9.02 | 8.56 | 8.97 | 252900 |
2003-12-03 | 8.98 | 9.25 | 8.55 | 8.58 | 252300 |
2003-12-04 | 8.22 | 8.25 | 7.75 | 7.97 | 542400 |
2003-12-05 | 8.00 | 8.25 | 7.81 | 8.13 | 412700 |
2003-12-08 | 8.20 | 8.54 | 8.20 | 8.44 | 195900 |
2003-12-09 | 8.54 | 8.74 | 8.51 | 8.54 | 253600 |
2003-12-10 | 8.60 | 8.64 | 8.45 | 8.57 | 92300 |
2003-12-11 | 8.47 | 8.87 | 8.41 | 8.80 | 282300 |
2003-12-12 | 8.89 | 9.10 | 8.80 | 9.04 | 302500 |
2003-12-15 | 9.10 | 9.36 | 8.90 | 9.01 | 418800 |
2003-12-16 | 9.05 | 9.35 | 8.94 | 9.35 | 267000 |
2003-12-17 | 9.35 | 9.36 | 8.92 | 9.00 | 274500 |
2003-12-18 | 9.00 | 9.18 | 8.98 | 9.16 | 287800 |
2003-12-19 | 9.16 | 9.16 | 8.94 | 9.10 | 139800 |
2003-12-22 | 9.20 | 9.75 | 9.10 | 9.58 | 468400 |
2003-12-23 | 9.58 | 9.98 | 9.48 | 9.85 | 330300 |
2003-12-24 | 9.80 | 9.99 | 9.70 | 9.70 | 89800 |
2003-12-26 | 9.70 | 9.94 | 9.70 | 9.93 | 32700 |
2003-12-29 | 9.95 | 9.98 | 9.79 | 9.89 | 154300 |
2003-12-30 | 9.90 | 10.15 | 9.90 | 10.00 | 329300 |
2003-12-31 | 9.85 | 10.00 | 9.54 | 9.63 | 272300 |
2004-01-02 | 9.73 | 9.90 | 9.62 | 9.77 | 106700 |
2004-01-05 | 9.77 | 9.95 | 9.77 | 9.89 | 212100 |
2004-01-06 | 9.90 | 10.15 | 9.84 | 10.14 | 296000 |
2004-01-07 | 10.00 | 10.12 | 9.85 | 9.90 | 155500 |
2004-01-08 | 9.91 | 9.95 | 9.79 | 9.87 | 428600 |
2004-01-09 | 9.89 | 10.10 | 9.76 | 9.85 | 306200 |
2004-01-12 | 9.81 | 10.04 | 9.78 | 9.98 | 218200 |
2004-01-13 | 9.98 | 10.15 | 9.95 | 10.15 | 192900 |
2004-01-14 | 10.23 | 10.30 | 10.18 | 10.20 | 226600 |
2004-01-15 | 10.20 | 10.59 | 10.20 | 10.59 | 502500 |
2004-01-16 | 10.50 | 10.68 | 10.45 | 10.68 | 390500 |
2004-01-20 | 10.90 | 11.00 | 10.73 | 10.99 | 476700 |
2004-01-21 | 11.05 | 11.05 | 10.40 | 10.79 | 227300 |
2004-01-22 | 10.69 | 10.74 | 10.45 | 10.53 | 254900 |
2004-01-23 | 10.45 | 10.78 | 10.38 | 10.77 | 170700 |
2004-01-26 | 10.75 | 10.89 | 10.41 | 10.88 | 169000 |
2004-01-27 | 10.88 | 10.95 | 10.62 | 10.70 | 226900 |
2004-01-28 | 10.70 | 10.76 | 10.10 | 10.20 | 230300 |
2004-01-29 | 10.35 | 10.54 | 9.50 | 10.09 | 485100 |
2004-01-30 | 10.10 | 10.10 | 9.71 | 10.00 | 172300 |
2004-02-02 | 10.00 | 10.22 | 9.79 | 9.98 | 236000 |
2004-02-03 | 10.08 | 10.13 | 9.88 | 9.94 | 105800 |
2004-02-04 | 9.75 | 9.85 | 8.99 | 9.22 | 380300 |
2004-02-05 | 9.20 | 9.46 | 8.75 | 9.15 | 371600 |
2004-02-06 | 9.15 | 9.80 | 9.07 | 9.62 | 369700 |
2004-02-09 | 9.62 | 9.71 | 9.42 | 9.48 | 122500 |
2004-02-10 | 9.50 | 9.70 | 9.41 | 9.50 | 172500 |
2004-02-11 | 9.70 | 10.10 | 9.70 | 10.09 | 285600 |
2004-02-12 | 10.09 | 10.09 | 9.45 | 9.57 | 206300 |
2004-02-13 | 9.50 | 9.65 | 9.20 | 9.23 | 172100 |
2004-02-17 | 9.30 | 9.35 | 9.04 | 9.27 | 183900 |
2004-02-18 | 9.27 | 9.47 | 9.15 | 9.30 | 109700 |
2004-02-19 | 9.48 | 9.82 | 9.48 | 9.53 | 210500 |
2004-02-20 | 9.52 | 9.52 | 9.26 | 9.38 | 120600 |
2004-02-23 | 9.35 | 9.44 | 8.85 | 8.91 | 239300 |
2004-02-24 | 8.84 | 9.15 | 8.84 | 9.01 | 189800 |
2004-02-25 | 9.01 | 9.26 | 8.99 | 9.09 | 159900 |
2004-02-26 | 9.19 | 9.30 | 8.75 | 9.01 | 180000 |
2004-02-27 | 9.01 | 9.37 | 9.01 | 9.31 | 300000 |
2004-03-01 | 9.30 | 9.59 | 9.12 | 9.59 | 274900 |
2004-03-02 | 9.50 | 9.70 | 9.50 | 9.62 | 121400 |
2004-03-03 | 9.62 | 9.67 | 9.02 | 9.19 | 182700 |
2004-03-04 | 9.29 | 9.88 | 9.26 | 9.82 | 234200 |
2004-03-05 | 9.72 | 9.88 | 9.53 | 9.64 | 100200 |
2004-03-08 | 9.64 | 9.75 | 9.29 | 9.36 | 83100 |
2004-03-09 | 9.26 | 9.57 | 9.22 | 9.35 | 130200 |
2004-03-10 | 9.25 | 9.58 | 9.07 | 9.12 | 134700 |
2004-03-11 | 8.80 | 9.46 | 8.80 | 9.18 | 196000 |
2004-03-12 | 9.10 | 9.48 | 9.05 | 9.45 | 81000 |
2004-03-15 | 9.05 | 9.25 | 9.00 | 9.00 | 178600 |
2004-03-16 | 9.00 | 9.25 | 9.00 | 9.17 | 185300 |
2004-03-17 | 9.25 | 9.60 | 9.25 | 9.60 | 226000 |
2004-03-18 | 9.40 | 9.40 | 9.13 | 9.20 | 109900 |
2004-03-19 | 9.20 | 9.20 | 9.01 | 9.10 | 166700 |
2004-03-22 | 9.05 | 9.16 | 8.95 | 8.99 | 182800 |
2004-03-23 | 9.07 | 9.29 | 9.07 | 9.15 | 105800 |
2004-03-24 | 9.16 | 9.16 | 9.00 | 9.00 | 172100 |
2004-03-25 | 9.03 | 9.45 | 9.03 | 9.28 | 168700 |
2004-03-26 | 9.33 | 9.55 | 9.25 | 9.45 | 121800 |
2004-03-29 | 9.40 | 9.68 | 9.40 | 9.68 | 140200 |
2004-03-30 | 9.58 | 9.80 | 9.53 | 9.77 | 160700 |
2004-03-31 | 9.86 | 9.86 | 9.54 | 9.71 | 134900 |
2004-04-01 | 9.65 | 9.83 | 9.65 | 9.82 | 90600 |
2004-04-02 | 9.83 | 9.95 | 9.75 | 9.78 | 191700 |
2004-04-05 | 9.79 | 9.94 | 9.78 | 9.90 | 122600 |
2004-04-06 | 9.81 | 9.90 | 9.75 | 9.78 | 169200 |
2004-04-07 | 9.65 | 9.76 | 9.51 | 9.67 | 146500 |
2004-04-08 | 9.75 | 10.00 | 9.75 | 9.83 | 107400 |
2004-04-12 | 9.30 | 9.71 | 9.30 | 9.64 | 152100 |
2004-04-13 | 9.48 | 9.64 | 9.42 | 9.52 | 230900 |
2004-04-14 | 9.45 | 9.94 | 9.36 | 9.80 | 263000 |
2004-04-15 | 9.75 | 9.81 | 9.70 | 9.73 | 215900 |
2004-04-16 | 9.81 | 9.81 | 9.55 | 9.70 | 78800 |
2004-04-19 | 9.70 | 9.75 | 9.56 | 9.74 | 47700 |
2004-04-20 | 9.74 | 9.74 | 9.50 | 9.51 | 89300 |
2004-04-21 | 9.51 | 9.60 | 9.31 | 9.59 | 93800 |
2004-04-22 | 9.60 | 9.85 | 9.54 | 9.73 | 65300 |
2004-04-23 | 9.70 | 9.74 | 9.41 | 9.70 | 255200 |
2004-04-26 | 9.74 | 9.79 | 9.50 | 9.69 | 98400 |
2004-04-27 | 9.71 | 9.82 | 9.65 | 9.82 | 115300 |
2004-04-28 | 9.78 | 9.81 | 9.59 | 9.75 | 119800 |
2004-04-29 | 9.75 | 9.79 | 9.36 | 9.45 | 181900 |
2004-04-30 | 9.45 | 9.66 | 9.37 | 9.44 | 160500 |
2004-05-03 | 9.25 | 9.56 | 9.25 | 9.52 | 246300 |
2004-05-04 | 9.52 | 9.85 | 9.50 | 9.78 | 164800 |
2004-05-05 | 9.75 | 9.86 | 9.51 | 9.52 | 119300 |
2004-05-06 | 9.43 | 9.43 | 9.06 | 9.37 | 115400 |
2004-05-07 | 9.25 | 9.40 | 9.04 | 9.04 | 94400 |
2004-05-10 | 9.00 | 9.03 | 8.75 | 8.77 | 231100 |
2004-05-11 | 8.77 | 8.77 | 8.40 | 8.76 | 219800 |
2004-05-12 | 8.66 | 9.05 | 8.48 | 9.05 | 153200 |
2004-05-13 | 8.95 | 9.00 | 8.83 | 8.92 | 106400 |
2004-05-14 | 8.87 | 9.05 | 8.76 | 8.78 | 238300 |
2004-05-17 | 8.67 | 8.91 | 8.65 | 8.84 | 87400 |
2004-05-18 | 8.77 | 8.90 | 8.77 | 8.88 | 37800 |
2004-05-19 | 9.02 | 9.28 | 8.79 | 8.81 | 139100 |
2004-05-20 | 8.91 | 9.12 | 8.85 | 8.95 | 128700 |
2004-05-21 | 8.94 | 9.20 | 8.94 | 9.16 | 59100 |
2004-05-24 | 9.21 | 9.33 | 9.03 | 9.13 | 52500 |
2004-05-25 | 9.21 | 9.35 | 8.95 | 9.26 | 116400 |
2004-05-26 | 9.22 | 9.40 | 9.10 | 9.39 | 57700 |
2004-05-27 | 9.37 | 9.39 | 8.87 | 9.03 | 136500 |
2004-05-28 | 9.03 | 9.20 | 8.90 | 8.90 | 73900 |
2004-06-01 | 8.87 | 9.08 | 8.87 | 9.01 | 82900 |
2004-06-02 | 9.05 | 9.09 | 8.95 | 9.00 | 101000 |
2004-06-03 | 8.98 | 8.98 | 8.85 | 8.86 | 90200 |
2004-06-04 | 8.95 | 8.98 | 8.86 | 8.89 | 57700 |
2004-06-07 | 8.97 | 9.01 | 8.90 | 8.99 | 114900 |
2004-06-08 | 9.02 | 9.02 | 8.82 | 8.95 | 56800 |
2004-06-09 | 9.02 | 9.02 | 8.60 | 8.63 | 100000 |
2004-06-10 | 8.71 | 8.82 | 8.55 | 8.74 | 174100 |
2004-06-14 | 8.74 | 8.78 | 8.17 | 8.21 | 219500 |
2004-06-15 | 8.23 | 8.57 | 8.23 | 8.48 | 145200 |
2004-06-16 | 8.50 | 8.80 | 8.43 | 8.49 | 110600 |
2004-06-17 | 8.51 | 8.66 | 8.26 | 8.66 | 99800 |
2004-06-18 | 8.73 | 8.85 | 8.68 | 8.85 | 247200 |
2004-06-21 | 8.82 | 9.01 | 8.78 | 9.00 | 242000 |
2004-06-22 | 8.92 | 8.95 | 8.52 | 8.85 | 133500 |
2004-06-23 | 8.80 | 9.00 | 8.65 | 8.95 | 102000 |
2004-06-24 | 8.90 | 9.14 | 8.69 | 8.69 | 215800 |
2004-06-25 | 8.79 | 10.10 | 8.75 | 10.10 | 511300 |
2004-06-28 | 10.00 | 10.00 | 9.55 | 9.82 | 285100 |
2004-06-29 | 9.77 | 10.05 | 9.00 | 9.26 | 1117500 |
2004-06-30 | 9.28 | 9.54 | 9.26 | 9.46 | 163500 |
2004-07-01 | 9.45 | 9.45 | 9.30 | 9.35 | 78100 |
2004-07-02 | 9.30 | 9.30 | 9.10 | 9.21 | 196700 |
2004-07-06 | 9.17 | 9.24 | 8.91 | 9.02 | 141300 |
2004-07-07 | 8.97 | 9.07 | 8.88 | 8.89 | 95700 |
2004-07-08 | 8.82 | 8.82 | 8.33 | 8.35 | 258600 |
2004-07-09 | 8.42 | 8.65 | 8.10 | 8.42 | 221200 |
2004-07-12 | 8.36 | 8.40 | 8.15 | 8.29 | 199300 |
2004-07-13 | 8.29 | 8.39 | 8.15 | 8.17 | 169300 |
2004-07-14 | 8.12 | 8.33 | 8.00 | 8.04 | 140900 |
2004-07-15 | 8.00 | 8.15 | 7.97 | 7.97 | 215200 |
2004-07-16 | 8.15 | 8.33 | 8.15 | 8.23 | 248200 |
2004-07-19 | 8.38 | 8.60 | 8.30 | 8.49 | 285200 |
2004-07-20 | 8.51 | 8.87 | 8.44 | 8.74 | 177900 |
2004-07-21 | 8.84 | 8.84 | 8.42 | 8.53 | 191900 |
2004-07-22 | 8.41 | 8.68 | 8.30 | 8.61 | 184800 |
2004-07-23 | 8.51 | 8.75 | 8.33 | 8.51 | 133000 |
2004-07-26 | 8.55 | 8.68 | 8.36 | 8.51 | 118400 |
2004-07-27 | 8.42 | 8.66 | 8.36 | 8.60 | 129400 |
2004-07-28 | 8.51 | 8.85 | 8.38 | 8.63 | 71700 |
2004-07-29 | 8.85 | 9.47 | 8.79 | 9.21 | 260800 |
2004-07-30 | 9.30 | 9.36 | 9.04 | 9.20 | 152400 |
2004-08-02 | 9.20 | 9.34 | 9.00 | 9.25 | 196600 |
2004-08-03 | 9.22 | 9.35 | 9.08 | 9.17 | 132600 |
2004-08-04 | 9.10 | 9.35 | 9.04 | 9.21 | 138400 |
2004-08-05 | 9.21 | 9.35 | 9.04 | 9.04 | 192000 |
2004-08-06 | 9.04 | 9.17 | 8.60 | 8.70 | 114200 |
2004-08-09 | 8.83 | 8.90 | 8.50 | 8.53 | 102900 |
2004-08-10 | 8.57 | 9.06 | 8.57 | 8.99 | 85200 |
2004-08-11 | 8.99 | 9.00 | 8.75 | 8.99 | 102300 |
2004-08-12 | 8.89 | 8.89 | 8.40 | 8.50 | 181200 |
2004-08-13 | 8.60 | 8.80 | 8.60 | 8.70 | 63000 |
2004-08-16 | 8.65 | 8.73 | 8.53 | 8.66 | 63600 |
2004-08-17 | 8.65 | 8.65 | 8.52 | 8.62 | 63500 |
2004-08-18 | 8.52 | 8.98 | 8.48 | 8.94 | 114000 |
2004-08-19 | 8.84 | 9.06 | 8.81 | 8.90 | 94100 |
2004-08-20 | 8.88 | 9.15 | 8.88 | 9.10 | 100300 |
2004-08-23 | 9.00 | 9.13 | 8.86 | 9.04 | 79100 |
2004-08-24 | 9.12 | 9.18 | 8.99 | 9.03 | 45300 |
2004-08-25 | 8.96 | 9.17 | 8.87 | 9.13 | 36900 |
2004-08-26 | 9.14 | 9.20 | 9.00 | 9.09 | 60700 |
2004-08-27 | 9.13 | 9.22 | 8.99 | 9.04 | 51000 |
2004-08-30 | 9.06 | 9.12 | 8.99 | 8.99 | 51600 |
2004-08-31 | 8.99 | 9.17 | 8.99 | 9.10 | 67900 |
2004-09-01 | 9.04 | 9.23 | 8.90 | 9.03 | 69600 |
2004-09-02 | 8.97 | 9.22 | 8.92 | 9.20 | 73800 |
2004-09-03 | 9.10 | 9.23 | 8.97 | 9.05 | 31200 |
2004-09-07 | 9.08 | 9.32 | 9.00 | 9.09 | 264100 |
2004-09-08 | 9.10 | 9.36 | 9.10 | 9.22 | 65400 |
2004-09-09 | 9.26 | 9.35 | 9.17 | 9.27 | 131700 |
2004-09-10 | 9.18 | 9.22 | 8.93 | 9.01 | 101800 |
2004-09-13 | 9.01 | 9.20 | 8.85 | 8.92 | 107000 |
2004-09-14 | 8.85 | 8.85 | 8.58 | 8.68 | 292600 |
2004-09-15 | 8.73 | 8.89 | 8.68 | 8.75 | 157400 |
2004-09-16 | 8.76 | 9.09 | 8.76 | 8.89 | 127700 |
2004-09-17 | 8.93 | 8.93 | 8.60 | 8.62 | 165300 |
2004-09-20 | 8.62 | 8.88 | 8.59 | 8.72 | 62900 |
2004-09-21 | 8.72 | 8.86 | 8.62 | 8.78 | 57900 |
2004-09-22 | 8.70 | 8.76 | 8.34 | 8.42 | 166900 |
2004-09-23 | 8.43 | 8.62 | 8.42 | 8.47 | 64400 |
2004-09-24 | 8.49 | 8.57 | 8.34 | 8.35 | 57800 |
2004-09-27 | 8.45 | 8.64 | 8.45 | 8.49 | 56500 |
2004-09-28 | 8.50 | 8.71 | 8.50 | 8.66 | 57200 |
2004-09-29 | 8.66 | 8.80 | 8.60 | 8.77 | 52700 |
2004-09-30 | 8.72 | 8.85 | 8.60 | 8.84 | 84400 |
2004-10-01 | 8.85 | 9.05 | 8.79 | 8.99 | 165600 |
2004-10-04 | 9.00 | 9.24 | 8.98 | 9.23 | 149800 |
2004-10-05 | 9.15 | 9.64 | 9.13 | 9.55 | 281600 |
2004-10-06 | 9.56 | 9.99 | 9.53 | 9.89 | 218000 |
2004-10-07 | 9.89 | 9.89 | 9.51 | 9.56 | 109700 |
2004-10-08 | 9.50 | 9.70 | 9.45 | 9.55 | 74600 |
2004-10-11 | 9.50 | 9.64 | 9.49 | 9.61 | 40400 |
2004-10-12 | 9.51 | 9.61 | 9.51 | 9.56 | 65800 |
2004-10-13 | 9.66 | 9.69 | 9.46 | 9.55 | 83100 |
2004-10-14 | 9.63 | 9.63 | 9.46 | 9.50 | 52200 |
2004-10-15 | 9.48 | 9.69 | 9.48 | 9.59 | 80900 |
2004-10-18 | 9.54 | 9.60 | 9.39 | 9.44 | 132400 |
2004-10-19 | 9.47 | 9.67 | 9.47 | 9.55 | 77400 |
2004-10-20 | 9.55 | 9.62 | 9.49 | 9.59 | 36300 |
2004-10-21 | 9.51 | 9.64 | 9.45 | 9.60 | 47400 |
2004-10-22 | 9.55 | 9.66 | 9.44 | 9.47 | 95800 |
2004-10-25 | 9.40 | 9.55 | 9.33 | 9.44 | 153000 |
2004-10-26 | 9.44 | 9.54 | 9.40 | 9.53 | 133800 |
2004-10-27 | 9.54 | 9.59 | 9.40 | 9.49 | 239400 |
2004-10-28 | 9.25 | 9.25 | 8.60 | 8.74 | 554300 |
2004-10-29 | 8.74 | 8.96 | 8.60 | 8.72 | 93900 |
2004-11-01 | 8.65 | 8.70 | 8.11 | 8.21 | 238200 |
2004-11-02 | 8.31 | 8.45 | 7.99 | 8.00 | 479900 |
2004-11-03 | 8.18 | 8.36 | 8.11 | 8.16 | 342600 |
2004-11-04 | 8.06 | 8.24 | 7.95 | 7.99 | 251500 |
2004-11-05 | 8.07 | 8.16 | 8.01 | 8.11 | 217300 |
2004-11-08 | 8.14 | 8.15 | 7.96 | 8.00 | 349200 |
2004-11-09 | 8.00 | 8.30 | 8.00 | 8.20 | 499900 |
2004-11-10 | 8.21 | 8.45 | 8.17 | 8.17 | 354400 |
2004-11-11 | 8.15 | 8.31 | 8.03 | 8.10 | 283100 |
2004-11-12 | 8.07 | 8.16 | 7.89 | 8.00 | 329400 |
2004-11-15 | 8.08 | 8.29 | 8.00 | 8.18 | 169100 |
2004-11-16 | 8.08 | 8.19 | 7.77 | 8.06 | 350300 |
2004-11-17 | 8.07 | 8.25 | 8.04 | 8.14 | 127200 |
2004-11-18 | 8.09 | 8.15 | 8.01 | 8.13 | 97800 |
2004-11-19 | 8.07 | 8.15 | 8.00 | 8.06 | 119400 |
2004-11-22 | 8.04 | 8.18 | 8.04 | 8.11 | 145100 |
2004-11-23 | 8.11 | 8.19 | 8.00 | 8.13 | 138900 |
2004-11-24 | 8.10 | 8.12 | 8.00 | 8.05 | 55400 |
2004-11-26 | 8.05 | 8.11 | 8.00 | 8.00 | 72000 |
2004-11-29 | 8.05 | 8.20 | 7.98 | 8.01 | 139000 |
2004-11-30 | 8.00 | 8.06 | 7.82 | 7.84 | 100800 |
2004-12-01 | 7.75 | 8.12 | 7.75 | 7.92 | 199100 |
2004-12-02 | 7.90 | 8.07 | 7.86 | 7.87 | 120600 |
2004-12-03 | 7.85 | 7.99 | 7.80 | 7.85 | 93400 |
2004-12-06 | 7.81 | 7.90 | 7.67 | 7.69 | 139900 |
2004-12-07 | 7.67 | 7.91 | 7.60 | 7.70 | 159400 |
2004-12-08 | 7.79 | 7.91 | 7.78 | 7.87 | 82500 |
2004-12-09 | 7.87 | 7.89 | 7.67 | 7.71 | 108300 |
2004-12-10 | 7.70 | 7.94 | 7.63 | 7.83 | 71500 |
2004-12-13 | 7.82 | 8.06 | 7.78 | 8.03 | 81000 |
2004-12-14 | 8.03 | 8.09 | 7.72 | 7.80 | 166700 |
2004-12-15 | 7.85 | 8.07 | 7.75 | 8.03 | 182400 |
2004-12-16 | 8.06 | 8.19 | 8.00 | 8.01 | 119500 |
2004-12-17 | 8.08 | 8.30 | 8.05 | 8.16 | 165100 |
2004-12-20 | 8.40 | 8.45 | 8.02 | 8.03 | 139500 |
2004-12-21 | 8.03 | 8.32 | 8.03 | 8.24 | 115800 |
2004-12-22 | 8.23 | 8.38 | 8.12 | 8.24 | 79400 |
2004-12-23 | 8.22 | 8.35 | 8.20 | 8.35 | 44000 |
2004-12-27 | 8.32 | 8.42 | 8.06 | 8.21 | 100300 |
2004-12-28 | 8.21 | 8.38 | 8.14 | 8.35 | 102100 |
2004-12-29 | 8.27 | 8.40 | 8.21 | 8.29 | 67800 |
2004-12-30 | 8.49 | 8.50 | 8.32 | 8.35 | 64500 |
2004-12-31 | 8.39 | 8.46 | 8.28 | 8.36 | 151900 |
2005-01-03 | 8.38 | 8.45 | 8.12 | 8.19 | 150300 |
2005-01-04 | 8.20 | 8.30 | 7.99 | 8.02 | 133200 |
2005-01-05 | 8.12 | 8.14 | 7.85 | 7.86 | 116600 |
2005-01-06 | 7.92 | 8.05 | 7.80 | 7.83 | 52800 |
2005-01-07 | 7.85 | 7.90 | 7.71 | 7.77 | 119000 |
2005-01-10 | 7.76 | 8.03 | 7.73 | 7.88 | 155900 |
2005-01-11 | 7.82 | 8.00 | 7.76 | 7.82 | 274100 |
2005-01-12 | 7.88 | 7.88 | 7.70 | 7.76 | 103000 |
2005-01-13 | 7.76 | 7.91 | 7.61 | 7.69 | 81600 |
2005-01-14 | 7.75 | 7.90 | 7.71 | 7.75 | 42700 |
2005-01-18 | 7.85 | 7.99 | 7.72 | 7.87 | 77700 |
2005-01-19 | 7.80 | 7.91 | 7.50 | 7.59 | 88400 |
2005-01-20 | 7.50 | 7.55 | 7.20 | 7.22 | 153200 |
2005-01-21 | 7.22 | 7.64 | 7.21 | 7.42 | 82600 |
2005-01-24 | 7.37 | 7.40 | 7.21 | 7.35 | 75000 |
2005-01-25 | 7.79 | 7.79 | 7.21 | 7.26 | 58000 |
2005-01-26 | 7.36 | 7.45 | 7.25 | 7.35 | 63200 |
2005-01-27 | 7.25 | 7.43 | 7.24 | 7.25 | 61000 |
2005-01-28 | 7.35 | 7.60 | 7.10 | 7.15 | 110300 |
2005-01-31 | 7.24 | 7.65 | 7.20 | 7.65 | 97500 |
2005-02-01 | 7.68 | 7.68 | 7.20 | 7.29 | 109700 |
2005-02-02 | 7.20 | 7.36 | 7.07 | 7.13 | 124900 |
2005-02-03 | 6.90 | 6.90 | 6.29 | 6.57 | 1081200 |
2005-02-04 | 6.57 | 6.65 | 6.49 | 6.62 | 403300 |
2005-02-07 | 6.57 | 6.70 | 6.50 | 6.61 | 78200 |
2005-02-08 | 6.65 | 6.74 | 6.50 | 6.74 | 114200 |
2005-02-09 | 6.84 | 6.90 | 6.61 | 6.64 | 343500 |
2005-02-10 | 6.65 | 6.70 | 6.46 | 6.62 | 999900 |
2005-02-11 | 6.62 | 6.67 | 6.50 | 6.58 | 160900 |
2005-02-14 | 6.55 | 7.18 | 6.55 | 7.14 | 341000 |
2005-02-15 | 7.18 | 7.20 | 7.05 | 7.15 | 279600 |
2005-02-16 | 7.15 | 7.15 | 7.01 | 7.09 | 580900 |
2005-02-17 | 7.09 | 7.25 | 7.03 | 7.19 | 109600 |
2005-02-18 | 7.20 | 7.40 | 7.19 | 7.28 | 189300 |
2005-02-22 | 7.26 | 7.26 | 7.03 | 7.05 | 213200 |
2005-02-23 | 7.02 | 7.10 | 7.00 | 7.00 | 86500 |
2005-02-24 | 7.00 | 7.15 | 6.97 | 7.15 | 83400 |
2005-02-25 | 7.18 | 7.18 | 7.10 | 7.14 | 154900 |
2005-02-28 | 7.11 | 7.14 | 7.04 | 7.04 | 141500 |
2005-03-01 | 7.14 | 7.24 | 7.10 | 7.16 | 88700 |
2005-03-02 | 7.14 | 7.27 | 7.02 | 7.02 | 201300 |
2005-03-03 | 7.12 | 7.15 | 7.02 | 7.08 | 169400 |
2005-03-04 | 7.08 | 7.17 | 7.06 | 7.17 | 176800 |
2005-03-07 | 7.17 | 7.17 | 6.95 | 6.99 | 194900 |
2005-03-08 | 6.97 | 7.05 | 6.93 | 6.93 | 88100 |
2005-03-09 | 6.90 | 7.00 | 6.65 | 6.77 | 222200 |
2005-03-10 | 6.76 | 7.15 | 6.76 | 6.98 | 212100 |
2005-03-11 | 6.97 | 7.06 | 6.95 | 7.04 | 257600 |
2005-03-14 | 7.00 | 7.15 | 7.00 | 7.15 | 228400 |
2005-03-15 | 7.11 | 7.20 | 7.11 | 7.16 | 402700 |
2005-03-16 | 7.17 | 7.20 | 7.02 | 7.02 | 230600 |
2005-03-17 | 7.01 | 7.20 | 6.99 | 7.13 | 137600 |
2005-03-18 | 7.23 | 7.23 | 7.04 | 7.11 | 193400 |
2005-03-21 | 7.10 | 7.46 | 7.10 | 7.46 | 128900 |
2005-03-22 | 7.40 | 7.47 | 7.15 | 7.28 | 131900 |
2005-03-23 | 7.25 | 7.45 | 7.24 | 7.29 | 160600 |
2005-03-24 | 7.26 | 7.43 | 7.26 | 7.30 | 96000 |
2005-03-28 | 7.40 | 7.46 | 7.31 | 7.44 | 96500 |
2005-03-29 | 7.43 | 7.60 | 7.41 | 7.51 | 161300 |
2005-03-30 | 7.51 | 7.68 | 7.50 | 7.54 | 131500 |
2005-03-31 | 7.50 | 7.61 | 7.35 | 7.61 | 193800 |
2005-04-01 | 7.65 | 7.65 | 7.45 | 7.45 | 149300 |
2005-04-04 | 7.41 | 7.61 | 7.36 | 7.58 | 150400 |
2005-04-05 | 7.58 | 7.90 | 7.53 | 7.60 | 86100 |
2005-04-06 | 7.59 | 7.80 | 7.57 | 7.63 | 104400 |
2005-04-07 | 7.60 | 7.80 | 7.50 | 7.68 | 42500 |
2005-04-08 | 7.68 | 7.80 | 7.50 | 7.50 | 63900 |
2005-04-11 | 7.50 | 7.59 | 7.49 | 7.50 | 66000 |
2005-04-12 | 7.49 | 7.65 | 7.45 | 7.52 | 91100 |
2005-04-13 | 7.52 | 7.58 | 7.45 | 7.50 | 95200 |
2005-04-14 | 7.50 | 7.54 | 7.43 | 7.50 | 276500 |
2005-04-15 | 7.51 | 7.51 | 7.10 | 7.20 | 103000 |
2005-04-18 | 7.07 | 7.13 | 6.90 | 6.96 | 130100 |
2005-04-19 | 6.80 | 7.07 | 6.80 | 7.00 | 164700 |
2005-04-20 | 7.00 | 7.00 | 6.85 | 6.91 | 206100 |
2005-04-21 | 6.95 | 7.10 | 6.93 | 7.05 | 149300 |
2005-04-22 | 7.05 | 7.25 | 6.86 | 6.93 | 172000 |
2005-04-25 | 7.03 | 7.38 | 6.98 | 7.18 | 81900 |
2005-04-26 | 7.24 | 7.35 | 6.91 | 6.97 | 100300 |
2005-04-27 | 6.97 | 7.30 | 6.87 | 7.15 | 102400 |
2005-04-28 | 6.25 | 6.26 | 5.25 | 5.90 | 1414100 |
2005-04-29 | 5.90 | 5.90 | 5.71 | 5.78 | 494000 |
2005-05-02 | 5.75 | 5.76 | 5.70 | 5.75 | 333900 |
2005-05-03 | 5.75 | 5.99 | 5.72 | 5.81 | 239400 |
2005-05-04 | 5.86 | 5.99 | 5.75 | 5.77 | 134700 |
2005-05-05 | 5.73 | 5.83 | 5.73 | 5.80 | 149200 |
2005-05-06 | 5.90 | 6.09 | 5.87 | 5.90 | 45600 |
2005-05-09 | 5.86 | 5.89 | 5.75 | 5.77 | 200400 |
2005-05-10 | 5.77 | 5.79 | 5.71 | 5.74 | 171700 |
2005-05-11 | 5.76 | 5.81 | 5.69 | 5.69 | 153400 |
2005-05-12 | 5.70 | 5.84 | 5.58 | 5.73 | 163800 |
2005-05-13 | 5.75 | 5.80 | 5.71 | 5.75 | 127000 |
2005-05-16 | 5.76 | 6.15 | 5.70 | 6.01 | 399100 |
2005-05-17 | 6.01 | 6.10 | 5.95 | 6.00 | 141200 |
2005-05-18 | 6.00 | 6.32 | 6.00 | 6.12 | 137400 |
2005-05-19 | 6.11 | 6.25 | 5.98 | 6.14 | 130800 |
2005-05-20 | 6.15 | 6.22 | 6.07 | 6.21 | 38100 |
2005-05-23 | 6.14 | 6.32 | 6.14 | 6.24 | 179800 |
2005-05-24 | 6.26 | 6.32 | 6.14 | 6.20 | 167800 |
2005-05-25 | 6.15 | 6.40 | 6.04 | 6.28 | 167800 |
2005-05-26 | 6.25 | 6.43 | 6.21 | 6.40 | 157600 |
2005-05-27 | 6.43 | 6.65 | 6.41 | 6.51 | 135500 |
2005-05-31 | 6.50 | 6.55 | 6.49 | 6.51 | 126900 |
2005-06-01 | 6.50 | 6.67 | 6.50 | 6.59 | 98500 |
2005-06-02 | 6.59 | 6.75 | 6.58 | 6.58 | 103500 |
2005-06-03 | 6.58 | 6.78 | 6.55 | 6.55 | 196200 |
2005-06-06 | 6.60 | 6.74 | 6.57 | 6.67 | 179700 |
2005-06-07 | 6.67 | 6.91 | 6.67 | 6.75 | 103000 |
2005-06-08 | 6.79 | 6.90 | 6.79 | 6.81 | 93300 |
2005-06-09 | 6.81 | 7.07 | 6.73 | 6.94 | 55100 |
2005-06-10 | 6.84 | 7.16 | 6.84 | 7.00 | 95500 |
2005-06-13 | 7.01 | 7.15 | 6.92 | 7.11 | 161500 |
2005-06-14 | 7.10 | 7.30 | 7.03 | 7.29 | 155900 |
2005-06-15 | 7.33 | 7.54 | 7.30 | 7.49 | 203200 |
2005-06-16 | 7.49 | 7.78 | 7.41 | 7.53 | 144300 |
2005-06-17 | 7.68 | 7.72 | 7.47 | 7.58 | 151900 |
2005-06-20 | 7.55 | 7.70 | 7.43 | 7.45 | 88200 |
2005-06-21 | 7.43 | 7.57 | 7.39 | 7.40 | 63800 |
2005-06-22 | 7.40 | 7.53 | 7.00 | 7.28 | 143000 |
2005-06-23 | 7.28 | 7.50 | 7.28 | 7.31 | 80200 |
2005-06-24 | 7.30 | 7.44 | 7.15 | 7.37 | 206100 |
2005-06-27 | 7.35 | 7.38 | 7.20 | 7.37 | 80400 |
2005-06-28 | 7.37 | 7.53 | 7.35 | 7.52 | 103600 |
2005-06-29 | 7.52 | 7.75 | 7.52 | 7.70 | 62000 |
2005-06-30 | 7.70 | 7.71 | 7.44 | 7.56 | 118600 |
2005-07-01 | 7.57 | 7.57 | 7.53 | 7.54 | 22400 |
2005-07-05 | 7.55 | 7.90 | 7.53 | 7.86 | 124600 |
2005-07-06 | 7.86 | 7.86 | 7.55 | 7.56 | 81200 |
2005-07-07 | 7.56 | 7.60 | 7.25 | 7.53 | 97000 |
2005-07-08 | 7.53 | 7.64 | 7.46 | 7.52 | 139200 |
2005-07-11 | 7.54 | 7.74 | 7.54 | 7.70 | 146900 |
2005-07-12 | 7.70 | 7.80 | 7.69 | 7.78 | 83800 |
2005-07-13 | 7.78 | 7.78 | 7.40 | 7.66 | 51500 |
2005-07-14 | 7.71 | 7.80 | 7.56 | 7.61 | 39600 |
2005-07-15 | 7.60 | 7.79 | 7.44 | 7.68 | 72500 |
2005-07-18 | 7.69 | 7.70 | 7.53 | 7.55 | 78500 |
2005-07-19 | 7.61 | 7.80 | 7.61 | 7.73 | 70700 |
2005-07-20 | 7.68 | 7.90 | 7.61 | 7.79 | 119400 |
2005-07-21 | 7.78 | 7.82 | 7.53 | 7.53 | 59500 |
2005-07-22 | 7.56 | 7.85 | 7.56 | 7.80 | 78100 |
2005-07-25 | 7.75 | 7.86 | 7.60 | 7.60 | 76900 |
2005-07-26 | 7.61 | 7.66 | 7.35 | 7.52 | 67800 |
2005-07-27 | 7.45 | 7.57 | 7.30 | 7.44 | 105300 |
2005-07-28 | 7.65 | 7.88 | 7.60 | 7.84 | 437300 |
2005-07-29 | 7.84 | 8.00 | 7.72 | 7.94 | 315200 |
2005-08-01 | 7.94 | 7.98 | 7.82 | 7.94 | 234900 |
2005-08-02 | 7.90 | 7.96 | 7.85 | 7.89 | 185400 |
2005-08-03 | 7.89 | 7.95 | 7.80 | 7.86 | 115100 |
2005-08-04 | 7.82 | 7.90 | 7.80 | 7.89 | 68800 |
2005-08-05 | 7.89 | 7.91 | 7.60 | 7.78 | 96400 |
2005-08-08 | 7.85 | 7.87 | 7.33 | 7.47 | 255900 |
2005-08-09 | 7.50 | 7.70 | 7.50 | 7.60 | 93800 |
2005-08-10 | 7.62 | 7.70 | 7.47 | 7.52 | 194800 |
2005-08-11 | 7.53 | 7.80 | 7.53 | 7.68 | 280200 |
2005-08-12 | 7.68 | 7.70 | 7.61 | 7.69 | 263700 |
2005-08-15 | 7.70 | 7.89 | 7.68 | 7.85 | 374700 |
2005-08-16 | 7.82 | 7.89 | 7.80 | 7.85 | 143800 |
2005-08-17 | 7.85 | 7.99 | 7.80 | 7.91 | 133200 |
2005-08-18 | 7.90 | 7.92 | 7.80 | 7.90 | 213400 |
2005-08-19 | 7.90 | 7.95 | 7.80 | 7.90 | 101000 |
2005-08-22 | 7.94 | 7.99 | 7.88 | 7.94 | 179400 |
2005-08-23 | 7.95 | 7.99 | 7.88 | 7.90 | 161100 |
2005-08-24 | 7.90 | 8.13 | 7.90 | 8.01 | 154800 |
2005-08-25 | 8.02 | 8.10 | 7.98 | 8.01 | 169600 |
2005-08-26 | 8.00 | 8.08 | 7.95 | 8.00 | 157700 |
2005-08-29 | 7.99 | 8.12 | 7.95 | 8.08 | 64800 |
2005-08-30 | 8.08 | 8.10 | 8.00 | 8.07 | 100600 |
2005-08-31 | 8.08 | 8.20 | 8.00 | 8.12 | 87900 |
2005-09-01 | 8.13 | 8.22 | 8.03 | 8.05 | 128500 |
2005-09-02 | 8.05 | 8.05 | 7.97 | 7.98 | 143100 |
2005-09-06 | 8.00 | 8.25 | 7.95 | 8.24 | 62000 |
2005-09-07 | 8.22 | 8.30 | 8.16 | 8.30 | 106700 |
2005-09-08 | 8.25 | 8.30 | 8.02 | 8.29 | 78000 |
2005-09-09 | 8.29 | 8.35 | 8.27 | 8.32 | 125600 |
2005-09-12 | 8.27 | 8.33 | 8.23 | 8.25 | 115600 |
2005-09-13 | 8.15 | 8.25 | 8.00 | 8.20 | 93300 |
2005-09-14 | 8.20 | 8.35 | 8.20 | 8.26 | 242000 |
2005-09-15 | 8.30 | 8.33 | 8.20 | 8.33 | 205100 |
2005-09-16 | 8.50 | 8.66 | 8.36 | 8.66 | 355600 |
2005-09-19 | 8.61 | 8.69 | 8.50 | 8.51 | 119400 |
2005-09-20 | 8.54 | 8.58 | 8.45 | 8.51 | 196700 |
2005-09-21 | 8.50 | 8.55 | 8.45 | 8.51 | 300800 |
2005-09-22 | 8.50 | 8.60 | 8.48 | 8.50 | 239800 |
2005-09-23 | 8.59 | 8.59 | 8.50 | 8.53 | 112800 |
2005-09-26 | 8.58 | 8.59 | 8.35 | 8.39 | 166200 |
2005-09-27 | 8.39 | 8.45 | 8.21 | 8.45 | 92100 |
2005-09-28 | 8.42 | 8.45 | 8.10 | 8.32 | 141300 |
2005-09-29 | 8.30 | 8.38 | 8.00 | 8.36 | 116200 |
2005-09-30 | 8.32 | 8.35 | 8.17 | 8.28 | 120000 |
2005-10-03 | 8.26 | 8.35 | 8.21 | 8.25 | 79900 |
2005-10-04 | 8.29 | 8.53 | 8.27 | 8.43 | 112000 |
2005-10-05 | 8.30 | 8.36 | 7.88 | 7.92 | 162700 |
2005-10-06 | 7.95 | 8.18 | 7.95 | 8.14 | 121100 |
2005-10-07 | 8.16 | 8.26 | 8.10 | 8.20 | 160200 |
2005-10-10 | 8.70 | 8.70 | 8.10 | 8.15 | 37100 |
2005-10-11 | 8.18 | 8.27 | 8.12 | 8.20 | 107100 |
2005-10-12 | 8.21 | 8.26 | 8.10 | 8.20 | 127600 |
2005-10-13 | 8.15 | 8.25 | 8.10 | 8.10 | 54900 |
2005-10-14 | 8.22 | 8.25 | 8.03 | 8.17 | 178500 |
2005-10-17 | 8.10 | 8.21 | 8.03 | 8.10 | 60800 |
2005-10-18 | 8.10 | 8.24 | 8.05 | 8.11 | 78500 |
2005-10-19 | 8.07 | 8.22 | 8.00 | 8.21 | 102900 |
2005-10-20 | 8.14 | 8.22 | 7.95 | 8.00 | 199000 |
2005-10-21 | 8.01 | 8.16 | 7.98 | 8.10 | 71600 |
2005-10-24 | 8.17 | 8.17 | 7.99 | 8.10 | 69000 |
2005-10-25 | 8.00 | 8.12 | 8.00 | 8.04 | 66200 |
2005-10-26 | 8.00 | 8.25 | 8.00 | 8.10 | 64200 |
2005-10-27 | 8.02 | 8.10 | 7.88 | 8.01 | 134100 |
2005-10-28 | 8.10 | 8.10 | 7.97 | 8.01 | 106900 |
2005-10-31 | 8.10 | 8.24 | 8.03 | 8.14 | 104400 |
2005-11-01 | 8.14 | 8.28 | 8.10 | 8.27 | 146200 |
2005-11-02 | 8.24 | 8.33 | 8.12 | 8.33 | 70600 |
2005-11-03 | 8.35 | 8.35 | 8.20 | 8.20 | 75900 |
2005-11-04 | 8.19 | 8.19 | 8.00 | 8.05 | 60800 |
2005-11-07 | 8.11 | 8.24 | 8.04 | 8.12 | 69800 |
2005-11-08 | 8.02 | 8.45 | 7.96 | 8.39 | 145500 |
2005-11-09 | 8.36 | 8.59 | 8.32 | 8.54 | 78500 |
2005-11-10 | 8.49 | 8.61 | 8.32 | 8.55 | 146300 |
2005-11-11 | 8.51 | 8.65 | 8.45 | 8.55 | 144400 |
2005-11-14 | 8.53 | 8.57 | 8.25 | 8.26 | 117700 |
2005-11-15 | 8.28 | 8.55 | 8.28 | 8.49 | 121500 |
2005-11-16 | 8.44 | 8.63 | 8.33 | 8.56 | 97700 |
2005-11-17 | 8.55 | 8.85 | 8.55 | 8.75 | 100500 |
2005-11-18 | 8.79 | 8.79 | 8.60 | 8.78 | 63100 |
2005-11-21 | 8.77 | 8.89 | 8.67 | 8.86 | 70300 |
2005-11-22 | 8.79 | 8.85 | 8.73 | 8.74 | 63900 |
2005-11-23 | 8.73 | 8.83 | 8.73 | 8.81 | 47300 |
2005-11-25 | 8.76 | 8.90 | 8.75 | 8.90 | 7800 |
2005-11-28 | 8.90 | 8.90 | 8.57 | 8.64 | 76500 |
2005-11-29 | 8.61 | 8.75 | 8.44 | 8.66 | 64400 |
2005-11-30 | 8.65 | 8.75 | 8.65 | 8.75 | 84900 |
2005-12-01 | 8.79 | 8.90 | 8.65 | 8.89 | 168800 |
2005-12-02 | 8.85 | 8.95 | 8.84 | 8.95 | 43900 |
2005-12-05 | 8.85 | 8.91 | 8.81 | 8.86 | 54800 |
2005-12-06 | 8.93 | 8.99 | 8.80 | 8.89 | 107800 |
2005-12-07 | 8.82 | 8.99 | 8.82 | 8.88 | 94800 |
2005-12-08 | 8.89 | 9.10 | 8.85 | 9.10 | 95600 |
2005-12-09 | 9.05 | 9.15 | 8.96 | 9.06 | 110800 |
2005-12-12 | 9.07 | 9.15 | 8.90 | 9.08 | 112300 |
2005-12-13 | 9.12 | 9.12 | 8.92 | 9.04 | 56200 |
2005-12-14 | 8.96 | 9.03 | 8.94 | 8.97 | 109600 |
2005-12-15 | 8.97 | 8.99 | 8.78 | 8.99 | 124700 |
2005-12-16 | 9.00 | 9.00 | 8.72 | 8.95 | 249900 |
2005-12-19 | 8.88 | 8.92 | 8.75 | 8.82 | 128700 |
2005-12-20 | 8.88 | 8.91 | 8.75 | 8.76 | 104700 |
2005-12-21 | 8.76 | 8.92 | 8.76 | 8.85 | 25300 |
2005-12-22 | 8.91 | 8.96 | 8.81 | 8.87 | 48000 |
2005-12-23 | 8.85 | 8.98 | 8.85 | 8.97 | 30500 |
2005-12-27 | 8.92 | 8.98 | 8.76 | 8.85 | 33400 |
2005-12-28 | 8.85 | 8.90 | 8.70 | 8.85 | 38600 |
2005-12-29 | 8.80 | 8.87 | 8.69 | 8.83 | 51300 |
2005-12-30 | 8.80 | 8.86 | 8.45 | 8.78 | 115400 |
2006-01-03 | 8.78 | 8.96 | 8.62 | 8.91 | 121900 |
2006-01-04 | 8.85 | 9.15 | 8.76 | 9.02 | 103100 |
2006-01-05 | 9.00 | 9.20 | 8.92 | 9.08 | 438000 |
2006-01-06 | 9.15 | 9.20 | 9.03 | 9.13 | 118600 |
2006-01-09 | 9.10 | 9.23 | 9.03 | 9.20 | 297900 |
2006-01-10 | 9.20 | 9.20 | 8.97 | 9.04 | 267500 |
2006-01-11 | 9.04 | 9.04 | 8.85 | 8.94 | 63900 |
2006-01-12 | 8.90 | 9.00 | 8.84 | 8.92 | 55100 |
2006-01-13 | 8.97 | 9.00 | 8.88 | 9.00 | 47700 |
2006-01-17 | 9.00 | 9.00 | 8.75 | 8.90 | 47700 |
2006-01-18 | 8.87 | 8.96 | 8.81 | 8.82 | 87000 |
2006-01-19 | 8.85 | 8.89 | 8.70 | 8.75 | 124400 |
2006-01-20 | 8.90 | 8.90 | 8.62 | 8.68 | 255600 |
2006-01-23 | 8.71 | 8.75 | 8.61 | 8.75 | 114100 |
2006-01-24 | 8.70 | 8.74 | 8.65 | 8.69 | 84900 |
2006-01-25 | 8.59 | 8.70 | 8.40 | 8.68 | 90000 |
2006-01-26 | 8.70 | 9.03 | 8.68 | 8.91 | 161500 |
2006-01-27 | 8.91 | 9.00 | 8.86 | 8.90 | 57400 |
2006-01-30 | 8.90 | 8.90 | 8.67 | 8.76 | 104900 |
2006-01-31 | 8.80 | 8.83 | 8.45 | 8.70 | 84800 |
2006-02-01 | 8.69 | 9.49 | 8.68 | 9.45 | 1757500 |
2006-02-02 | 9.35 | 9.66 | 9.31 | 9.54 | 272300 |
2006-02-03 | 9.50 | 9.60 | 9.40 | 9.50 | 123800 |
2006-02-06 | 9.57 | 9.57 | 9.38 | 9.46 | 84500 |
2006-02-07 | 9.50 | 9.55 | 9.43 | 9.47 | 102800 |
2006-02-08 | 9.45 | 9.80 | 9.45 | 9.60 | 143900 |
2006-02-09 | 9.68 | 9.73 | 9.53 | 9.59 | 113000 |
2006-02-10 | 9.52 | 9.67 | 9.51 | 9.65 | 62000 |
2006-02-13 | 9.66 | 9.75 | 9.56 | 9.70 | 113600 |
2006-02-14 | 9.73 | 9.74 | 9.56 | 9.71 | 120800 |
2006-02-15 | 9.69 | 9.75 | 9.59 | 9.69 | 98300 |
2006-02-16 | 9.72 | 9.73 | 9.60 | 9.70 | 133600 |
2006-02-17 | 8.75 | 9.79 | 8.75 | 9.70 | 115500 |
2006-02-21 | 9.72 | 9.72 | 9.49 | 9.60 | 138100 |
2006-02-22 | 9.65 | 9.70 | 9.56 | 9.61 | 272700 |
2006-02-23 | 9.57 | 9.95 | 9.52 | 9.93 | 223100 |
2006-02-24 | 9.83 | 10.00 | 9.70 | 10.00 | 122600 |
2006-02-27 | 9.90 | 10.00 | 9.87 | 9.97 | 155300 |
2006-02-28 | 9.99 | 10.00 | 9.78 | 9.91 | 134600 |
2006-03-01 | 9.90 | 10.00 | 9.90 | 9.96 | 93300 |
2006-03-02 | 9.90 | 9.99 | 9.78 | 9.90 | 165500 |
2006-03-03 | 9.90 | 9.98 | 9.80 | 9.93 | 199600 |
2006-03-06 | 9.90 | 9.96 | 9.85 | 9.96 | 110000 |
2006-03-07 | 9.92 | 9.95 | 9.88 | 9.90 | 115200 |
2006-03-08 | 9.91 | 9.98 | 9.87 | 9.92 | 118800 |
2006-03-09 | 9.94 | 9.97 | 9.90 | 9.90 | 82300 |
2006-03-10 | 9.89 | 9.96 | 9.86 | 9.95 | 60800 |
2006-03-13 | 9.95 | 9.97 | 9.90 | 9.94 | 81100 |
2006-03-14 | 9.94 | 10.00 | 9.90 | 9.99 | 152600 |
2006-03-15 | 9.99 | 10.15 | 9.92 | 10.14 | 146100 |
2006-03-16 | 10.19 | 10.23 | 10.10 | 10.23 | 158500 |
2006-03-17 | 10.25 | 10.41 | 10.15 | 10.26 | 321100 |
2006-03-20 | 10.31 | 10.36 | 10.15 | 10.23 | 203000 |
2006-03-21 | 10.95 | 11.00 | 10.75 | 10.87 | 1801900 |
2006-03-22 | 10.92 | 10.93 | 10.72 | 10.82 | 441900 |
2006-03-23 | 10.92 | 11.00 | 10.76 | 10.88 | 228300 |
2006-03-24 | 10.78 | 10.88 | 10.75 | 10.82 | 151800 |
2006-03-27 | 10.82 | 10.90 | 10.72 | 10.87 | 147100 |
2006-03-28 | 10.89 | 11.00 | 10.76 | 10.79 | 186000 |
2006-03-29 | 10.78 | 11.00 | 10.78 | 10.93 | 179100 |
2006-03-30 | 10.94 | 11.00 | 10.80 | 10.95 | 113400 |
2006-03-31 | 10.93 | 11.00 | 10.88 | 11.00 | 162100 |
2006-04-03 | 11.00 | 11.11 | 10.76 | 10.79 | 271600 |
2006-04-04 | 10.76 | 11.21 | 10.76 | 11.14 | 262600 |
2006-04-05 | 11.10 | 11.21 | 11.10 | 11.21 | 203800 |
2006-04-06 | 11.24 | 11.50 | 11.15 | 11.26 | 154100 |
2006-04-07 | 11.30 | 11.41 | 11.03 | 11.03 | 178000 |
2006-04-10 | 11.02 | 11.13 | 10.79 | 10.81 | 121500 |
2006-04-11 | 10.76 | 10.82 | 10.56 | 10.75 | 169100 |
2006-04-12 | 10.76 | 11.00 | 10.75 | 10.90 | 85600 |
2006-04-13 | 10.87 | 11.03 | 10.78 | 10.91 | 67700 |
2006-04-17 | 10.88 | 10.88 | 10.56 | 10.82 | 91100 |
2006-04-18 | 10.81 | 11.00 | 10.80 | 10.94 | 155000 |
2006-04-19 | 10.89 | 11.04 | 10.87 | 10.94 | 133300 |
2006-04-20 | 10.92 | 10.98 | 10.77 | 10.92 | 93300 |
2006-04-21 | 10.98 | 10.98 | 10.74 | 10.87 | 133700 |
2006-04-24 | 10.82 | 10.82 | 10.64 | 10.69 | 121900 |
2006-04-25 | 10.61 | 10.90 | 10.59 | 10.83 | 143300 |
2006-04-26 | 10.83 | 11.13 | 10.83 | 10.96 | 165500 |
2006-04-27 | 10.85 | 11.20 | 10.30 | 10.87 | 267100 |
2006-04-28 | 10.91 | 11.10 | 10.76 | 11.03 | 228800 |
2006-05-01 | 11.05 | 11.06 | 10.84 | 10.87 | 150100 |
2006-05-02 | 10.83 | 11.00 | 10.72 | 10.90 | 136800 |
2006-05-03 | 10.87 | 10.96 | 10.77 | 10.95 | 157700 |
2006-05-04 | 10.93 | 11.10 | 10.86 | 10.99 | 270900 |
2006-05-05 | 10.99 | 11.10 | 10.95 | 11.00 | 63300 |
2006-05-08 | 11.00 | 11.05 | 10.86 | 10.88 | 64000 |
2006-05-09 | 10.88 | 11.01 | 10.84 | 10.99 | 82900 |
2006-05-10 | 10.92 | 11.03 | 10.80 | 10.88 | 63300 |
2006-05-11 | 10.78 | 10.83 | 10.43 | 10.50 | 175900 |
2006-05-12 | 10.43 | 10.45 | 10.15 | 10.30 | 160300 |
2006-05-15 | 10.20 | 10.50 | 10.15 | 10.49 | 155400 |
2006-05-16 | 10.52 | 10.75 | 10.50 | 10.58 | 153400 |
2006-05-17 | 10.48 | 10.55 | 10.33 | 10.35 | 119600 |
2006-05-18 | 10.33 | 10.50 | 10.23 | 10.26 | 82600 |
2006-05-19 | 10.24 | 10.38 | 10.04 | 10.21 | 192700 |
2006-05-22 | 10.12 | 10.12 | 9.80 | 10.04 | 168000 |
2006-05-23 | 10.10 | 10.43 | 10.00 | 10.07 | 147600 |
2006-05-24 | 10.05 | 10.49 | 10.00 | 10.12 | 141600 |
2006-05-25 | 10.20 | 10.32 | 10.10 | 10.16 | 112500 |
2006-05-26 | 10.23 | 10.69 | 10.21 | 10.51 | 113300 |
2006-05-30 | 10.45 | 10.48 | 10.32 | 10.35 | 117500 |
2006-05-31 | 10.39 | 10.70 | 10.35 | 10.63 | 184300 |
2006-06-01 | 10.66 | 10.87 | 10.52 | 10.80 | 139000 |
2006-06-02 | 10.84 | 10.96 | 10.51 | 10.92 | 162000 |
2006-06-05 | 10.93 | 11.00 | 10.81 | 10.90 | 231900 |
2006-06-06 | 10.75 | 11.00 | 10.70 | 10.99 | 412400 |
2006-06-07 | 11.01 | 11.24 | 10.75 | 10.75 | 267300 |
2006-06-08 | 10.68 | 10.83 | 10.25 | 10.54 | 277700 |
2006-06-09 | 10.54 | 10.70 | 10.41 | 10.44 | 158500 |
2006-06-12 | 10.40 | 10.43 | 10.16 | 10.30 | 143400 |
2006-06-13 | 10.22 | 10.43 | 10.20 | 10.25 | 223900 |
2006-06-14 | 10.25 | 10.37 | 10.25 | 10.31 | 199900 |
2006-06-15 | 10.30 | 10.68 | 10.30 | 10.59 | 136700 |
2006-06-16 | 10.59 | 10.61 | 10.25 | 10.33 | 525500 |
2006-06-19 | 10.36 | 10.42 | 10.25 | 10.34 | 118600 |
2006-06-20 | 10.32 | 10.38 | 10.30 | 10.30 | 124600 |
2006-06-21 | 10.30 | 10.53 | 10.30 | 10.49 | 79800 |
2006-06-22 | 10.50 | 10.63 | 10.38 | 10.48 | 95100 |
2006-06-23 | 10.68 | 11.18 | 10.68 | 10.87 | 306700 |
2006-06-26 | 10.92 | 11.01 | 10.77 | 10.98 | 204600 |
2006-06-27 | 10.96 | 11.14 | 10.74 | 10.84 | 167700 |
2006-06-28 | 10.89 | 10.92 | 10.71 | 10.82 | 121700 |
2006-06-29 | 10.91 | 11.20 | 10.86 | 11.15 | 150000 |
2006-06-30 | 11.20 | 11.25 | 11.06 | 11.20 | 450200 |
2006-07-03 | 11.10 | 11.10 | 10.80 | 10.89 | 179100 |
2006-07-05 | 10.80 | 10.99 | 10.61 | 10.92 | 139500 |
2006-07-06 | 10.95 | 11.02 | 10.87 | 10.99 | 97800 |
2006-07-07 | 10.95 | 11.05 | 10.73 | 10.77 | 95000 |
2006-07-10 | 10.79 | 10.95 | 10.79 | 10.86 | 83100 |
2006-07-11 | 10.81 | 11.00 | 10.70 | 11.00 | 107600 |
2006-07-12 | 10.96 | 11.00 | 10.65 | 10.65 | 92800 |
2006-07-13 | 10.60 | 10.60 | 10.52 | 10.52 | 128100 |
2006-07-14 | 10.47 | 10.62 | 10.38 | 10.54 | 119100 |
2006-07-17 | 10.49 | 10.65 | 10.40 | 10.47 | 93000 |
2006-07-18 | 10.55 | 10.64 | 10.27 | 10.50 | 166300 |
2006-07-19 | 10.51 | 10.99 | 10.50 | 10.88 | 215300 |
2006-07-20 | 10.93 | 10.98 | 10.72 | 10.78 | 162500 |
2006-07-21 | 10.78 | 10.83 | 10.64 | 10.76 | 128600 |
2006-07-24 | 10.80 | 11.26 | 10.80 | 11.15 | 182900 |
2006-07-25 | 11.15 | 11.26 | 11.00 | 11.19 | 210500 |
2006-07-26 | 11.11 | 11.23 | 10.90 | 11.02 | 221400 |
2006-07-27 | 11.07 | 11.85 | 11.07 | 11.73 | 802600 |
2006-07-28 | 11.63 | 12.15 | 11.61 | 12.06 | 600500 |
2006-07-31 | 12.10 | 12.10 | 11.85 | 12.02 | 281100 |
2006-08-01 | 11.92 | 11.95 | 11.56 | 11.87 | 234100 |
2006-08-02 | 11.88 | 12.00 | 11.79 | 11.95 | 277700 |
2006-08-03 | 11.97 | 12.20 | 11.83 | 12.12 | 486200 |
2006-08-04 | 12.40 | 12.43 | 11.92 | 12.15 | 244600 |
2006-08-07 | 12.15 | 12.17 | 11.92 | 12.09 | 151100 |
2006-08-08 | 12.15 | 12.15 | 11.74 | 11.76 | 168600 |
2006-08-09 | 11.81 | 12.11 | 11.72 | 11.81 | 149800 |
2006-08-10 | 11.71 | 11.91 | 11.57 | 11.78 | 81300 |
2006-08-11 | 11.75 | 11.75 | 11.46 | 11.60 | 137100 |
2006-08-14 | 11.70 | 11.94 | 11.61 | 11.65 | 101700 |
2006-08-15 | 11.81 | 12.08 | 11.81 | 11.98 | 131500 |
2006-08-16 | 12.09 | 12.14 | 12.02 | 12.04 | 117000 |
2006-08-17 | 11.95 | 12.15 | 11.95 | 12.06 | 93500 |
2006-08-18 | 12.10 | 12.48 | 11.70 | 12.48 | 244000 |
2006-08-21 | 12.35 | 12.67 | 12.30 | 12.54 | 217300 |
2006-08-22 | 12.60 | 12.81 | 12.52 | 12.67 | 154700 |
2006-08-23 | 12.67 | 12.71 | 12.40 | 12.58 | 160300 |
2006-08-24 | 12.59 | 12.77 | 12.50 | 12.75 | 154100 |
2006-08-25 | 12.76 | 13.02 | 12.70 | 13.01 | 476100 |
2006-08-28 | 13.00 | 13.17 | 12.83 | 13.11 | 310400 |
2006-08-29 | 13.10 | 13.11 | 12.87 | 13.07 | 411500 |
2006-08-30 | 13.00 | 13.36 | 12.90 | 13.19 | 474800 |
2006-08-31 | 13.23 | 13.23 | 12.95 | 13.08 | 321300 |
2006-09-01 | 13.14 | 13.14 | 12.99 | 13.06 | 252100 |
2006-09-05 | 13.06 | 13.30 | 12.97 | 13.22 | 353400 |
2006-09-06 | 13.15 | 13.15 | 12.87 | 12.99 | 241400 |
2006-09-07 | 12.90 | 12.96 | 12.63 | 12.77 | 344600 |
2006-09-08 | 12.75 | 12.76 | 12.58 | 12.64 | 233500 |
2006-09-11 | 12.60 | 13.05 | 12.59 | 13.01 | 355400 |
2006-09-12 | 13.04 | 13.10 | 12.91 | 12.97 | 145800 |
2006-09-13 | 12.93 | 12.97 | 12.65 | 12.76 | 207700 |
2006-09-14 | 12.75 | 12.83 | 12.59 | 12.68 | 170800 |
2006-09-15 | 12.78 | 12.80 | 12.54 | 12.75 | 279100 |
2006-09-18 | 12.69 | 12.97 | 12.68 | 12.95 | 177900 |
2006-09-19 | 12.95 | 12.95 | 12.57 | 12.80 | 136000 |
2006-09-20 | 12.90 | 13.24 | 12.90 | 13.04 | 365300 |
2006-09-21 | 13.09 | 13.22 | 12.91 | 13.00 | 206400 |
2006-09-22 | 12.92 | 13.02 | 12.63 | 12.68 | 141900 |
2006-09-25 | 12.68 | 13.10 | 12.68 | 13.06 | 113800 |
2006-09-26 | 13.01 | 13.19 | 12.92 | 12.98 | 100600 |
2006-09-27 | 12.90 | 13.29 | 12.85 | 13.00 | 276900 |
2006-09-28 | 12.99 | 13.04 | 12.55 | 12.85 | 320700 |
2006-09-29 | 12.90 | 13.09 | 12.80 | 12.93 | 273200 |
2006-10-02 | 12.88 | 12.88 | 12.41 | 12.55 | 191600 |
2006-10-03 | 12.56 | 12.92 | 12.52 | 12.74 | 172200 |
2006-10-04 | 12.69 | 13.02 | 12.69 | 12.92 | 162200 |
2006-10-05 | 12.98 | 13.31 | 12.95 | 13.31 | 217300 |
2006-10-06 | 13.21 | 13.22 | 13.01 | 13.11 | 113500 |
2006-10-09 | 13.07 | 13.10 | 12.92 | 13.07 | 82500 |
2006-10-10 | 13.07 | 13.25 | 13.00 | 13.10 | 141700 |
2006-10-11 | 13.10 | 13.29 | 12.81 | 13.18 | 172000 |
2006-10-12 | 13.25 | 13.90 | 13.20 | 13.59 | 351400 |
2006-10-13 | 13.67 | 13.86 | 13.55 | 13.74 | 207500 |
2006-10-16 | 13.80 | 14.09 | 13.79 | 14.00 | 272100 |
2006-10-17 | 13.90 | 13.96 | 13.47 | 13.81 | 184900 |
2006-10-18 | 14.01 | 14.39 | 13.26 | 13.51 | 496200 |
2006-10-19 | 13.60 | 13.94 | 13.45 | 13.94 | 164000 |
2006-10-20 | 14.01 | 14.01 | 13.68 | 13.69 | 112700 |
2006-10-23 | 13.62 | 13.80 | 13.56 | 13.77 | 84900 |
2006-10-24 | 13.77 | 13.80 | 13.48 | 13.80 | 230500 |
2006-10-25 | 13.86 | 14.00 | 13.63 | 13.77 | 146800 |
2006-10-26 | 14.03 | 14.55 | 13.55 | 14.45 | 566200 |
2006-10-27 | 14.45 | 14.46 | 14.17 | 14.19 | 181100 |
2006-10-30 | 14.07 | 14.28 | 14.02 | 14.28 | 154100 |
2006-10-31 | 14.20 | 14.30 | 13.97 | 14.19 | 278900 |
2006-11-01 | 14.12 | 14.13 | 13.47 | 13.48 | 189000 |
2006-11-02 | 13.40 | 13.69 | 12.81 | 13.52 | 205100 |
2006-11-03 | 13.55 | 13.84 | 13.54 | 13.65 | 199800 |
2006-11-06 | 13.70 | 13.97 | 13.65 | 13.81 | 288300 |
2006-11-07 | 13.80 | 13.95 | 13.45 | 13.55 | 263400 |
2006-11-08 | 13.51 | 13.66 | 13.35 | 13.55 | 210700 |
2006-11-09 | 13.58 | 13.83 | 13.42 | 13.50 | 304100 |
2006-11-10 | 13.51 | 13.76 | 13.51 | 13.71 | 257500 |
2006-11-13 | 13.71 | 13.82 | 13.62 | 13.73 | 216600 |
2006-11-14 | 13.73 | 13.98 | 13.73 | 13.92 | 337400 |
2006-11-15 | 13.95 | 14.38 | 13.86 | 14.35 | 452200 |
2006-11-16 | 14.39 | 14.54 | 14.23 | 14.33 | 663100 |
2006-11-17 | 14.43 | 14.44 | 14.12 | 14.35 | 396700 |
2006-11-20 | 14.37 | 14.57 | 14.13 | 14.27 | 431100 |
2006-11-21 | 14.32 | 14.63 | 14.26 | 14.59 | 295200 |
2006-11-22 | 14.67 | 14.99 | 14.65 | 14.77 | 299900 |
2006-11-24 | 14.67 | 14.82 | 14.34 | 14.62 | 69500 |
2006-11-27 | 14.53 | 14.60 | 14.16 | 14.17 | 220800 |
2006-11-28 | 14.12 | 14.15 | 13.93 | 14.06 | 223200 |
2006-11-29 | 14.08 | 14.74 | 14.08 | 14.57 | 455800 |
2006-11-30 | 14.55 | 14.68 | 14.45 | 14.45 | 317900 |
2006-12-01 | 14.38 | 14.42 | 13.89 | 14.24 | 199000 |
2006-12-04 | 14.25 | 14.80 | 14.24 | 14.75 | 197700 |
2006-12-05 | 14.78 | 14.85 | 14.66 | 14.79 | 177400 |
2006-12-06 | 14.74 | 14.80 | 14.64 | 14.72 | 91300 |
2006-12-07 | 14.77 | 14.90 | 14.68 | 14.79 | 267800 |
2006-12-08 | 14.80 | 14.90 | 14.61 | 14.77 | 116800 |
2006-12-11 | 14.79 | 14.87 | 14.65 | 14.74 | 137900 |
2006-12-12 | 14.76 | 14.79 | 14.42 | 14.65 | 85100 |
2006-12-13 | 14.73 | 14.79 | 14.55 | 14.59 | 108100 |
2006-12-14 | 14.59 | 14.63 | 14.37 | 14.52 | 206100 |
2006-12-15 | 14.56 | 14.60 | 14.49 | 14.58 | 228400 |
2006-12-18 | 14.60 | 14.62 | 14.13 | 14.16 | 151000 |
2006-12-19 | 14.10 | 14.22 | 13.95 | 14.13 | 149400 |
2006-12-20 | 14.10 | 14.47 | 13.97 | 14.33 | 79500 |
2006-12-21 | 14.31 | 14.50 | 14.10 | 14.22 | 113100 |
2006-12-22 | 14.19 | 14.25 | 14.05 | 14.15 | 61500 |
2006-12-26 | 14.07 | 14.41 | 14.07 | 14.36 | 64300 |
2006-12-27 | 14.46 | 14.50 | 14.10 | 14.22 | 143000 |
2006-12-28 | 14.18 | 14.33 | 14.05 | 14.19 | 85200 |
2006-12-29 | 14.17 | 14.23 | 13.97 | 14.06 | 106800 |
2007-01-03 | 14.10 | 14.60 | 14.07 | 14.44 | 241600 |
2007-01-04 | 14.41 | 14.46 | 14.14 | 14.37 | 103700 |
2007-01-05 | 14.28 | 14.33 | 13.80 | 14.14 | 175100 |
2007-01-08 | 14.19 | 14.20 | 13.90 | 13.96 | 140000 |
2007-01-09 | 13.99 | 14.13 | 13.91 | 14.11 | 157400 |
2007-01-10 | 14.15 | 14.37 | 13.90 | 14.05 | 152200 |
2007-01-11 | 14.11 | 14.42 | 13.95 | 14.18 | 504100 |
2007-01-12 | 14.21 | 14.63 | 14.12 | 14.62 | 388300 |
2007-01-16 | 14.62 | 14.93 | 14.27 | 14.43 | 216200 |
2007-01-17 | 14.40 | 14.41 | 14.10 | 14.17 | 176600 |
2007-01-18 | 14.18 | 14.33 | 13.93 | 13.94 | 147500 |
2007-01-19 | 13.94 | 14.11 | 13.04 | 14.03 | 185200 |
2007-01-22 | 14.04 | 14.04 | 13.73 | 13.76 | 143000 |
2007-01-23 | 13.68 | 13.87 | 13.32 | 13.73 | 188500 |
2007-01-24 | 13.73 | 14.06 | 13.69 | 13.99 | 77600 |
2007-01-25 | 13.99 | 13.99 | 13.58 | 13.61 | 143000 |
2007-01-26 | 13.66 | 13.99 | 13.55 | 13.96 | 157200 |
2007-01-29 | 13.90 | 13.99 | 13.70 | 13.80 | 121400 |
2007-01-30 | 13.85 | 13.99 | 13.72 | 13.99 | 61500 |
2007-01-31 | 13.99 | 13.99 | 13.71 | 13.90 | 237900 |
2007-02-01 | 13.96 | 14.15 | 13.81 | 14.00 | 109600 |
2007-02-02 | 14.01 | 14.11 | 13.78 | 13.83 | 75200 |
2007-02-05 | 13.84 | 13.84 | 13.51 | 13.53 | 243800 |
2007-02-06 | 13.59 | 13.79 | 13.47 | 13.62 | 134200 |
2007-02-07 | 13.67 | 13.87 | 13.65 | 13.85 | 189700 |
2007-02-08 | 13.85 | 14.18 | 13.78 | 14.14 | 199600 |
2007-02-09 | 14.14 | 14.14 | 13.99 | 14.03 | 107600 |
2007-02-12 | 14.13 | 14.13 | 14.00 | 14.08 | 124700 |
2007-02-13 | 14.10 | 14.14 | 13.90 | 14.06 | 118119 |
2007-02-14 | 14.04 | 14.05 | 13.57 | 13.61 | 149800 |
2007-02-15 | 13.63 | 13.63 | 13.48 | 13.61 | 331900 |
2007-02-16 | 13.61 | 13.78 | 13.50 | 13.69 | 302500 |
2007-02-20 | 13.64 | 14.20 | 13.58 | 14.16 | 164800 |
2007-02-21 | 14.06 | 14.16 | 14.02 | 14.07 | 84800 |
2007-02-22 | 14.11 | 14.16 | 13.86 | 14.14 | 113800 |
2007-02-23 | 14.14 | 14.14 | 13.89 | 13.97 | 83200 |
2007-02-26 | 14.00 | 14.00 | 13.57 | 13.63 | 114620 |
2007-02-27 | 13.41 | 13.77 | 13.03 | 13.61 | 256200 |
2007-02-28 | 13.59 | 13.71 | 13.11 | 13.63 | 209000 |
2007-03-01 | 13.53 | 13.71 | 12.03 | 13.51 | 304310 |
2007-03-02 | 13.45 | 13.60 | 12.99 | 13.29 | 266800 |
2007-03-05 | 13.30 | 13.50 | 12.82 | 12.87 | 305500 |
2007-03-06 | 12.87 | 13.63 | 12.73 | 13.60 | 491000 |
2007-03-07 | 13.60 | 13.71 | 13.08 | 13.11 | 285200 |
2007-03-08 | 13.23 | 13.32 | 13.00 | 13.11 | 337500 |
2007-03-09 | 13.15 | 13.40 | 13.00 | 13.22 | 169500 |
2007-03-12 | 13.22 | 13.34 | 13.17 | 13.30 | 122300 |
2007-03-13 | 13.20 | 13.29 | 12.90 | 12.92 | 166800 |
2007-03-14 | 12.86 | 13.36 | 12.86 | 13.33 | 285500 |
2007-03-15 | 13.31 | 13.35 | 13.00 | 13.06 | 127500 |
2007-03-16 | 13.05 | 13.05 | 12.77 | 12.83 | 279600 |
2007-03-19 | 12.89 | 13.13 | 12.89 | 13.13 | 128800 |
2007-03-20 | 13.11 | 13.20 | 12.98 | 13.10 | 204700 |
2007-03-21 | 13.13 | 13.46 | 13.02 | 13.41 | 75100 |
2007-03-22 | 13.43 | 13.43 | 13.10 | 13.20 | 78300 |
2007-03-23 | 12.72 | 13.27 | 12.72 | 12.97 | 190100 |
2007-03-26 | 12.95 | 13.14 | 12.88 | 13.11 | 112000 |
2007-03-27 | 13.10 | 13.17 | 12.93 | 13.05 | 100700 |
2007-03-28 | 12.96 | 12.96 | 12.45 | 12.46 | 223800 |
2007-03-29 | 12.53 | 12.70 | 12.50 | 12.66 | 232500 |
2007-03-30 | 12.70 | 12.90 | 12.60 | 12.70 | 188300 |
2007-04-02 | 12.75 | 12.79 | 12.51 | 12.68 | 105100 |
2007-04-03 | 12.75 | 12.85 | 12.65 | 12.66 | 273800 |
2007-04-04 | 12.70 | 12.74 | 12.65 | 12.67 | 98100 |
2007-04-05 | 12.65 | 12.73 | 12.65 | 12.68 | 115500 |
2007-04-09 | 12.68 | 12.72 | 12.61 | 12.62 | 113900 |
2007-04-10 | 12.59 | 12.65 | 12.59 | 12.62 | 91300 |
2007-04-11 | 12.66 | 12.79 | 12.65 | 12.68 | 112400 |
2007-04-12 | 12.67 | 12.74 | 12.56 | 12.62 | 97400 |
2007-04-13 | 12.60 | 12.83 | 12.57 | 12.83 | 67300 |
2007-04-16 | 12.90 | 13.10 | 12.86 | 13.08 | 80200 |
2007-04-17 | 13.06 | 13.10 | 12.95 | 12.99 | 67400 |
2007-04-18 | 12.89 | 12.97 | 12.69 | 12.70 | 72500 |
2007-04-19 | 12.70 | 12.84 | 12.51 | 12.79 | 135800 |
2007-04-20 | 12.93 | 12.97 | 12.80 | 12.97 | 97500 |
2007-04-23 | 12.91 | 13.06 | 12.86 | 12.93 | 76500 |
2007-04-24 | 12.93 | 13.02 | 12.74 | 12.89 | 162800 |
2007-04-25 | 12.85 | 13.28 | 12.78 | 13.11 | 132300 |
2007-04-26 | 13.00 | 13.11 | 11.80 | 12.00 | 1497600 |
2007-04-27 | 12.00 | 12.04 | 11.90 | 11.90 | 467000 |
2007-04-30 | 12.00 | 12.05 | 11.91 | 11.95 | 338800 |
2007-05-01 | 11.97 | 11.99 | 11.72 | 11.79 | 366500 |
2007-05-02 | 11.78 | 12.00 | 11.70 | 11.92 | 289400 |
2007-05-03 | 11.90 | 12.03 | 11.75 | 12.01 | 198616 |
2007-05-04 | 12.05 | 12.05 | 11.85 | 12.00 | 150800 |
2007-05-07 | 11.98 | 12.04 | 11.90 | 11.92 | 288300 |
2007-05-08 | 11.95 | 12.14 | 11.90 | 12.10 | 275538 |
2007-05-09 | 12.04 | 12.14 | 11.97 | 12.14 | 329300 |
2007-05-10 | 12.10 | 12.10 | 11.91 | 11.95 | 220000 |
2007-05-11 | 12.00 | 12.22 | 11.87 | 11.93 | 153600 |
2007-05-14 | 11.90 | 11.97 | 11.84 | 11.90 | 210900 |
2007-05-15 | 11.88 | 12.04 | 11.76 | 11.80 | 347400 |
2007-05-16 | 11.80 | 11.97 | 11.80 | 11.92 | 229000 |
2007-05-17 | 11.88 | 12.05 | 11.87 | 11.93 | 231300 |
2007-05-18 | 11.94 | 12.13 | 11.83 | 11.99 | 231800 |
2007-05-21 | 11.99 | 12.33 | 11.97 | 12.21 | 92200 |
2007-05-22 | 12.14 | 12.17 | 11.95 | 12.14 | 108200 |
2007-05-23 | 12.17 | 12.23 | 11.98 | 12.01 | 117900 |
2007-05-24 | 12.10 | 12.29 | 11.99 | 12.00 | 217220 |
2007-05-25 | 12.04 | 12.12 | 12.00 | 12.00 | 133900 |
2007-05-29 | 12.02 | 12.28 | 11.98 | 12.26 | 267200 |
2007-05-30 | 12.17 | 12.19 | 12.00 | 12.15 | 161700 |
2007-05-31 | 12.18 | 12.18 | 12.01 | 12.13 | 314100 |
2007-06-01 | 12.15 | 12.25 | 12.08 | 12.11 | 1929600 |
2007-06-04 | 12.08 | 12.25 | 12.08 | 12.18 | 244000 |
2007-06-05 | 12.13 | 12.22 | 12.11 | 12.15 | 182600 |
2007-06-06 | 12.12 | 12.17 | 12.05 | 12.15 | 408500 |
2007-06-07 | 12.14 | 12.16 | 12.06 | 12.12 | 263100 |
2007-06-08 | 12.11 | 12.20 | 12.07 | 12.16 | 152800 |
2007-06-11 | 12.15 | 12.21 | 12.00 | 12.17 | 145900 |
2007-06-12 | 12.15 | 12.16 | 12.08 | 12.16 | 318200 |
2007-06-13 | 12.20 | 12.22 | 12.08 | 12.17 | 185600 |
2007-06-14 | 12.17 | 12.41 | 12.16 | 12.41 | 204700 |
2007-06-15 | 12.85 | 12.85 | 12.22 | 12.26 | 557200 |
2007-06-18 | 12.27 | 12.27 | 12.20 | 12.24 | 113800 |
2007-06-19 | 12.18 | 12.23 | 12.10 | 12.16 | 202400 |
2007-06-20 | 12.17 | 12.24 | 12.07 | 12.10 | 331800 |
2007-06-21 | 12.10 | 12.20 | 12.05 | 12.12 | 216300 |
2007-06-22 | 12.12 | 12.16 | 12.02 | 12.12 | 320200 |
2007-06-25 | 12.08 | 12.21 | 12.01 | 12.12 | 172100 |
2007-06-26 | 12.18 | 12.19 | 11.97 | 12.01 | 135100 |
2007-06-27 | 11.96 | 12.26 | 11.96 | 12.19 | 237700 |
2007-06-28 | 12.19 | 12.60 | 12.19 | 12.51 | 146100 |
2007-06-29 | 12.53 | 12.69 | 12.32 | 12.41 | 282500 |
2007-07-02 | 12.42 | 12.42 | 12.22 | 12.34 | 151300 |
2007-07-03 | 12.35 | 12.50 | 12.26 | 12.50 | 54500 |
2007-07-05 | 12.50 | 12.53 | 12.31 | 12.43 | 112600 |
2007-07-06 | 12.40 | 12.49 | 12.18 | 12.24 | 153200 |
2007-07-09 | 12.24 | 12.24 | 12.10 | 12.16 | 74600 |
2007-07-10 | 12.09 | 12.16 | 12.01 | 12.12 | 285100 |
2007-07-11 | 12.11 | 12.19 | 12.10 | 12.11 | 59200 |
2007-07-12 | 12.20 | 12.46 | 12.11 | 12.46 | 67200 |
2007-07-13 | 12.41 | 12.41 | 12.16 | 12.24 | 53200 |
2007-07-16 | 12.15 | 12.21 | 12.04 | 12.09 | 134900 |
2007-07-17 | 12.09 | 12.33 | 12.07 | 12.23 | 61200 |
2007-07-18 | 12.13 | 12.16 | 11.95 | 12.04 | 350200 |
2007-07-19 | 12.11 | 12.26 | 12.11 | 12.15 | 69900 |
2007-07-20 | 12.12 | 12.16 | 11.95 | 12.04 | 210300 |
2007-07-23 | 12.03 | 12.06 | 11.89 | 11.93 | 139200 |
2007-07-24 | 11.75 | 11.81 | 11.61 | 11.77 | 235200 |
2007-07-25 | 11.81 | 11.89 | 11.69 | 11.78 | 153800 |
2007-07-26 | 11.40 | 12.54 | 11.39 | 12.30 | 410400 |
2007-07-27 | 12.25 | 12.41 | 11.95 | 12.08 | 261500 |
2007-07-30 | 12.06 | 12.09 | 11.82 | 11.97 | 185500 |
2007-07-31 | 12.07 | 12.20 | 11.84 | 12.03 | 270600 |
2007-08-01 | 12.01 | 12.25 | 11.89 | 12.07 | 176600 |
2007-08-02 | 12.09 | 12.55 | 12.04 | 12.49 | 289300 |
2007-08-03 | 12.44 | 12.44 | 11.87 | 11.91 | 216300 |
2007-08-06 | 11.92 | 12.21 | 11.62 | 12.09 | 174200 |
2007-08-07 | 12.02 | 12.21 | 11.81 | 12.09 | 142000 |
2007-08-08 | 12.21 | 12.80 | 12.01 | 12.43 | 324542 |
2007-08-09 | 12.05 | 12.88 | 12.04 | 12.67 | 453700 |
2007-08-10 | 12.55 | 13.03 | 12.31 | 12.87 | 331000 |
2007-08-13 | 12.92 | 13.08 | 12.47 | 12.70 | 135800 |
2007-08-14 | 13.21 | 13.70 | 13.20 | 13.67 | 298200 |
2007-08-15 | 13.60 | 13.73 | 13.43 | 13.46 | 228600 |
2007-08-16 | 13.46 | 14.24 | 13.27 | 13.84 | 511300 |
2007-08-17 | 13.84 | 15.50 | 13.84 | 14.95 | 3950400 |
2007-08-20 | 14.96 | 14.96 | 14.13 | 14.42 | 805500 |
2007-08-21 | 14.44 | 14.75 | 14.09 | 14.25 | 221700 |
2007-08-22 | 14.33 | 14.62 | 14.16 | 14.60 | 223100 |
2007-08-23 | 14.69 | 14.88 | 14.32 | 14.79 | 227600 |
2007-08-24 | 14.78 | 14.79 | 14.57 | 14.77 | 187500 |
2007-08-27 | 14.67 | 14.92 | 14.43 | 14.68 | 208600 |
2007-08-28 | 14.60 | 14.68 | 14.29 | 14.33 | 217900 |
2007-08-29 | 14.43 | 14.53 | 14.25 | 14.50 | 169000 |
2007-08-30 | 14.35 | 14.76 | 14.26 | 14.48 | 170900 |
2007-08-31 | 14.65 | 15.00 | 14.57 | 14.83 | 344400 |
2007-09-04 | 14.80 | 14.98 | 14.67 | 14.75 | 335100 |
2007-09-05 | 14.63 | 14.85 | 14.50 | 14.75 | 269200 |
2007-09-06 | 14.77 | 15.00 | 14.50 | 14.60 | 337600 |
2007-09-07 | 14.52 | 14.77 | 14.29 | 14.35 | 278000 |
2007-09-10 | 14.40 | 15.00 | 14.40 | 14.95 | 326800 |
2007-09-11 | 15.00 | 15.33 | 14.75 | 15.00 | 327300 |
2007-09-12 | 14.92 | 15.06 | 14.81 | 14.99 | 302900 |
2007-09-13 | 15.05 | 15.31 | 14.82 | 15.27 | 320500 |
2007-09-14 | 15.10 | 15.38 | 15.08 | 15.28 | 232400 |
2007-09-17 | 15.29 | 15.37 | 15.19 | 15.32 | 1060400 |
2007-09-18 | 15.40 | 15.74 | 15.19 | 15.59 | 264400 |
2007-09-19 | 15.50 | 15.70 | 15.08 | 15.18 | 450300 |
2007-09-20 | 15.10 | 15.12 | 14.52 | 14.66 | 570600 |
2007-09-21 | 14.79 | 14.92 | 14.62 | 14.85 | 396300 |
2007-09-24 | 14.73 | 14.76 | 14.08 | 14.29 | 267100 |
2007-09-25 | 14.15 | 14.25 | 14.00 | 14.20 | 168500 |
2007-09-26 | 14.30 | 14.33 | 14.03 | 14.04 | 132600 |
2007-09-27 | 14.07 | 14.18 | 13.79 | 13.95 | 264300 |
2007-09-28 | 13.91 | 14.06 | 13.27 | 13.35 | 315500 |
2007-10-01 | 13.30 | 13.70 | 13.28 | 13.59 | 2952900 |
2007-10-02 | 13.66 | 14.01 | 13.63 | 13.92 | 236300 |
2007-10-03 | 13.81 | 13.91 | 13.58 | 13.70 | 98000 |
2007-10-04 | 13.65 | 13.78 | 13.51 | 13.75 | 128000 |
2007-10-05 | 13.90 | 14.48 | 13.79 | 14.37 | 230700 |
2007-10-08 | 14.39 | 14.47 | 14.30 | 14.32 | 211200 |
2007-10-09 | 14.33 | 14.44 | 14.30 | 14.41 | 132200 |
2007-10-10 | 14.36 | 14.46 | 14.22 | 14.40 | 137400 |
2007-10-11 | 14.44 | 14.59 | 14.16 | 14.24 | 184300 |
2007-10-12 | 14.17 | 14.61 | 14.11 | 14.45 | 110900 |
2007-10-15 | 14.43 | 14.49 | 14.08 | 14.44 | 181500 |
2007-10-16 | 14.43 | 14.59 | 14.31 | 14.52 | 208700 |
2007-10-17 | 14.68 | 14.68 | 14.20 | 14.26 | 138800 |
2007-10-18 | 14.27 | 14.42 | 14.09 | 14.35 | 86900 |
2007-10-19 | 14.33 | 14.33 | 13.79 | 13.79 | 187200 |
2007-10-22 | 13.59 | 14.26 | 13.44 | 14.23 | 124300 |
2007-10-23 | 14.40 | 14.52 | 13.83 | 14.15 | 252400 |
2007-10-24 | 14.00 | 14.23 | 13.75 | 14.15 | 162100 |
2007-10-25 | 13.65 | 14.34 | 13.35 | 14.21 | 310700 |
2007-10-26 | 14.44 | 15.90 | 14.36 | 15.80 | 557200 |
2007-10-29 | 15.79 | 15.79 | 15.38 | 15.53 | 301200 |
2007-10-30 | 15.50 | 15.82 | 15.37 | 15.58 | 158400 |
2007-10-31 | 15.65 | 16.20 | 15.56 | 16.12 | 317100 |
2007-11-01 | 15.90 | 16.10 | 15.39 | 15.47 | 296000 |
2007-11-02 | 15.64 | 15.73 | 15.29 | 15.58 | 161900 |
2007-11-05 | 15.21 | 16.18 | 15.21 | 16.07 | 248150 |
2007-11-06 | 15.91 | 16.20 | 15.67 | 16.16 | 146300 |
2007-11-07 | 15.76 | 15.90 | 15.36 | 15.41 | 159100 |
2007-11-08 | 15.50 | 15.67 | 15.25 | 15.50 | 202600 |
2007-11-09 | 15.32 | 15.58 | 14.81 | 15.31 | 183600 |
2007-11-12 | 15.26 | 15.90 | 15.16 | 15.40 | 145400 |
2007-11-13 | 15.51 | 16.00 | 15.29 | 15.92 | 121700 |
2007-11-14 | 15.94 | 15.97 | 15.33 | 15.40 | 162200 |
2007-11-15 | 15.30 | 15.70 | 15.16 | 15.28 | 151530 |
2007-11-16 | 15.31 | 15.85 | 15.04 | 15.85 | 236700 |
2007-11-19 | 15.71 | 15.71 | 15.17 | 15.38 | 125000 |
2007-11-20 | 15.35 | 15.99 | 15.29 | 15.99 | 212402 |
2007-11-21 | 15.87 | 15.95 | 15.33 | 15.40 | 167290 |
2007-11-23 | 15.46 | 15.99 | 15.38 | 15.82 | 58800 |
2007-11-26 | 16.02 | 16.02 | 15.19 | 15.27 | 156500 |
2007-11-27 | 15.22 | 15.65 | 15.04 | 15.31 | 136500 |
2007-11-28 | 15.31 | 15.99 | 15.31 | 15.86 | 162500 |
2007-11-29 | 15.52 | 15.52 | 14.24 | 15.10 | 362900 |
2007-11-30 | 15.38 | 15.38 | 14.86 | 15.06 | 233600 |
2007-12-03 | 14.85 | 15.28 | 14.85 | 15.25 | 152453 |
2007-12-04 | 15.15 | 15.49 | 14.82 | 15.30 | 152000 |
2007-12-05 | 15.60 | 15.86 | 15.33 | 15.68 | 177400 |
2007-12-06 | 15.68 | 15.97 | 15.56 | 15.59 | 170600 |
2007-12-07 | 15.66 | 15.81 | 15.42 | 15.62 | 114600 |
2007-12-10 | 15.62 | 15.69 | 15.47 | 15.52 | 143300 |
2007-12-11 | 15.60 | 15.70 | 14.91 | 14.91 | 147300 |
2007-12-12 | 15.30 | 15.45 | 14.97 | 15.18 | 139135 |
2007-12-13 | 14.97 | 15.39 | 14.97 | 15.24 | 103700 |
2007-12-14 | 14.92 | 15.32 | 14.85 | 14.93 | 127630 |
2007-12-17 | 14.81 | 15.08 | 14.68 | 14.68 | 110100 |
2007-12-18 | 14.89 | 14.98 | 14.45 | 14.94 | 182625 |
2007-12-19 | 14.86 | 15.16 | 14.40 | 14.46 | 285600 |
2007-12-20 | 14.62 | 14.75 | 13.82 | 14.12 | 567500 |
2007-12-21 | 14.31 | 14.49 | 13.69 | 13.69 | 794900 |
2007-12-24 | 13.69 | 14.06 | 13.66 | 13.80 | 248300 |
2007-12-26 | 13.75 | 14.08 | 13.75 | 13.83 | 293912 |
2007-12-27 | 13.88 | 14.14 | 13.45 | 13.45 | 289300 |
2007-12-28 | 13.56 | 13.99 | 13.18 | 13.24 | 349200 |
2007-12-31 | 13.16 | 13.51 | 12.81 | 12.89 | 462600 |
2008-01-02 | 12.84 | 13.02 | 12.30 | 12.47 | 689644 |
2008-01-03 | 12.47 | 12.87 | 12.47 | 12.50 | 348202 |
2008-01-04 | 12.36 | 12.97 | 12.29 | 12.35 | 299171 |
2008-01-07 | 12.41 | 12.83 | 12.35 | 12.70 | 436600 |
2008-01-08 | 12.71 | 13.06 | 12.71 | 12.96 | 476007 |
2008-01-09 | 12.88 | 12.99 | 12.56 | 12.87 | 261387 |
2008-01-10 | 12.75 | 13.27 | 12.59 | 13.13 | 240800 |
2008-01-11 | 13.03 | 13.03 | 12.78 | 12.81 | 174300 |
2008-01-14 | 13.13 | 13.28 | 12.81 | 13.25 | 212550 |
2008-01-15 | 13.24 | 13.41 | 13.18 | 13.25 | 173400 |
2008-01-16 | 13.24 | 13.76 | 13.14 | 13.40 | 177943 |
2008-01-17 | 13.47 | 13.58 | 13.18 | 13.26 | 184300 |
2008-01-18 | 13.08 | 13.33 | 13.04 | 13.27 | 386398 |
2008-01-22 | 12.74 | 13.42 | 12.33 | 13.41 | 587900 |
2008-01-23 | 13.10 | 13.89 | 13.05 | 13.86 | 390900 |
2008-01-24 | 13.93 | 13.93 | 13.20 | 13.80 | 229000 |
2008-01-25 | 13.99 | 14.58 | 13.99 | 14.34 | 258000 |
2008-01-28 | 14.33 | 14.33 | 13.81 | 13.96 | 177210 |
2008-01-29 | 14.02 | 14.10 | 13.83 | 13.95 | 145800 |
2008-01-30 | 13.78 | 14.06 | 13.47 | 13.49 | 248000 |
2008-01-31 | 13.22 | 13.85 | 13.22 | 13.45 | 255288 |
2008-02-01 | 13.57 | 14.00 | 13.38 | 13.98 | 198900 |
2008-02-04 | 13.98 | 14.30 | 13.75 | 14.02 | 311320 |
2008-02-05 | 14.00 | 14.07 | 13.55 | 13.85 | 284000 |
2008-02-06 | 13.94 | 14.04 | 13.63 | 13.68 | 150700 |
2008-02-07 | 13.58 | 14.02 | 13.40 | 14.02 | 205200 |
2008-02-08 | 14.01 | 14.09 | 13.76 | 13.92 | 163200 |
2008-02-11 | 13.97 | 13.98 | 13.65 | 13.71 | 173000 |
2008-02-12 | 13.75 | 14.00 | 13.70 | 13.89 | 219100 |
2008-02-13 | 14.05 | 14.31 | 14.05 | 14.31 | 191000 |
2008-02-14 | 14.36 | 14.36 | 13.93 | 13.93 | 148200 |
2008-02-15 | 13.92 | 13.92 | 13.61 | 13.79 | 102400 |
2008-02-19 | 13.99 | 14.26 | 13.92 | 13.99 | 102800 |
2008-02-20 | 13.93 | 14.30 | 13.92 | 14.11 | 114900 |
2008-02-21 | 14.23 | 14.47 | 13.60 | 13.73 | 165057 |
2008-02-22 | 13.72 | 13.78 | 13.25 | 13.45 | 164300 |
2008-02-25 | 13.45 | 13.65 | 13.23 | 13.63 | 123800 |
2008-02-26 | 13.52 | 14.11 | 13.45 | 13.86 | 94600 |
2008-02-27 | 13.85 | 13.98 | 13.51 | 13.85 | 89900 |
2008-02-28 | 13.60 | 14.24 | 13.52 | 14.06 | 172500 |
2008-02-29 | 13.94 | 14.02 | 13.85 | 13.85 | 246800 |
2008-03-03 | 13.90 | 14.01 | 13.78 | 14.00 | 458600 |
2008-03-04 | 13.88 | 14.70 | 13.88 | 14.44 | 383800 |
2008-03-05 | 14.53 | 14.60 | 14.34 | 14.43 | 161700 |
2008-03-06 | 14.40 | 14.55 | 13.88 | 13.93 | 165500 |
2008-03-07 | 13.76 | 14.10 | 13.73 | 13.93 | 102200 |
2008-03-10 | 13.95 | 14.00 | 13.63 | 13.65 | 99600 |
2008-03-11 | 14.05 | 14.24 | 13.87 | 14.04 | 194222 |
2008-03-12 | 14.02 | 14.26 | 14.02 | 14.04 | 134614 |
2008-03-13 | 13.86 | 14.28 | 13.86 | 14.04 | 1182053 |
2008-03-14 | 14.13 | 14.19 | 13.83 | 13.92 | 259200 |
2008-03-17 | 13.65 | 14.06 | 13.65 | 13.76 | 176500 |
2008-03-18 | 14.05 | 14.20 | 13.92 | 14.15 | 295200 |
2008-03-19 | 14.23 | 14.45 | 13.99 | 13.99 | 184600 |
2008-03-20 | 14.40 | 14.41 | 13.98 | 14.15 | 677700 |
2008-03-24 | 14.19 | 14.55 | 14.16 | 14.41 | 239200 |
2008-03-25 | 14.38 | 14.52 | 14.23 | 14.33 | 116600 |
2008-03-26 | 14.21 | 14.32 | 14.13 | 14.29 | 242000 |
2008-03-27 | 14.35 | 14.64 | 14.04 | 14.30 | 485900 |
2008-03-28 | 14.35 | 14.43 | 14.03 | 14.09 | 505100 |
2008-03-31 | 14.05 | 14.07 | 13.88 | 13.98 | 320867 |
2008-04-01 | 14.09 | 14.23 | 14.08 | 14.20 | 346100 |
2008-04-02 | 14.31 | 14.39 | 14.11 | 14.27 | 326000 |
2008-04-03 | 14.10 | 14.32 | 14.10 | 14.31 | 235800 |
2008-04-04 | 14.45 | 14.45 | 14.08 | 14.18 | 302500 |
2008-04-07 | 14.19 | 14.34 | 14.00 | 14.03 | 168700 |
2008-04-08 | 13.97 | 14.01 | 13.47 | 13.53 | 277250 |
2008-04-09 | 13.58 | 13.81 | 13.50 | 13.65 | 235498 |
2008-04-10 | 13.67 | 13.84 | 13.53 | 13.73 | 230800 |
2008-04-11 | 13.59 | 13.59 | 13.35 | 13.38 | 194580 |
2008-04-14 | 13.36 | 13.84 | 13.33 | 13.73 | 197954 |
2008-04-15 | 13.80 | 13.80 | 13.58 | 13.71 | 94213 |
2008-04-16 | 13.85 | 14.04 | 13.84 | 13.97 | 130927 |
2008-04-17 | 13.88 | 13.97 | 13.73 | 13.85 | 82824 |
2008-04-18 | 14.04 | 14.20 | 13.97 | 14.09 | 147517 |
2008-04-21 | 13.96 | 14.13 | 13.91 | 14.10 | 161491 |
2008-04-22 | 14.05 | 14.20 | 14.03 | 14.08 | 364668 |
2008-04-23 | 14.16 | 14.21 | 13.95 | 14.14 | 399872 |
2008-04-24 | 13.80 | 14.93 | 13.45 | 14.81 | 341493 |
2008-04-25 | 14.90 | 14.91 | 14.32 | 14.74 | 226813 |
2008-04-28 | 14.70 | 14.85 | 14.61 | 14.65 | 151422 |
2008-04-29 | 14.58 | 14.70 | 14.58 | 14.64 | 96681 |
2008-04-30 | 14.60 | 14.85 | 14.38 | 14.47 | 163470 |
2008-05-01 | 14.43 | 14.88 | 14.43 | 14.66 | 102289 |
2008-05-02 | 14.81 | 14.82 | 14.37 | 14.49 | 101335 |
2008-05-05 | 14.43 | 14.60 | 14.28 | 14.51 | 119197 |
2008-05-06 | 14.40 | 14.71 | 14.37 | 14.57 | 68115 |
2008-05-07 | 14.61 | 14.77 | 14.30 | 14.32 | 162116 |
2008-05-08 | 14.40 | 14.52 | 14.36 | 14.45 | 102864 |
2008-05-09 | 14.38 | 14.61 | 14.34 | 14.50 | 83882 |
2008-05-12 | 14.58 | 14.92 | 14.53 | 14.91 | 105926 |
2008-05-13 | 14.97 | 15.00 | 14.65 | 14.76 | 75760 |
2008-05-14 | 14.75 | 14.86 | 14.63 | 14.75 | 94427 |
2008-05-15 | 14.80 | 15.09 | 14.53 | 15.00 | 100044 |
2008-05-16 | 15.11 | 15.25 | 14.92 | 15.22 | 190675 |
2008-05-19 | 15.20 | 15.39 | 14.94 | 15.15 | 154763 |
2008-05-20 | 15.05 | 15.24 | 14.93 | 15.22 | 109032 |
2008-05-21 | 15.27 | 15.81 | 15.23 | 15.34 | 156222 |
2008-05-22 | 15.37 | 15.64 | 15.10 | 15.53 | 112446 |
2008-05-23 | 15.43 | 15.43 | 15.04 | 15.12 | 83172 |
2008-05-27 | 15.07 | 15.50 | 15.02 | 15.47 | 98433 |
2008-05-28 | 15.58 | 15.58 | 15.29 | 15.45 | 82870 |
2008-05-29 | 15.43 | 15.91 | 15.36 | 15.77 | 107936 |
2008-05-30 | 15.77 | 15.77 | 15.48 | 15.76 | 163560 |
2008-06-02 | 15.65 | 15.71 | 14.95 | 15.22 | 126295 |
2008-06-03 | 15.30 | 15.47 | 15.07 | 15.41 | 139186 |
2008-06-04 | 15.38 | 15.65 | 15.28 | 15.50 | 91931 |
2008-06-05 | 15.52 | 15.97 | 15.48 | 15.87 | 105260 |
2008-06-06 | 15.75 | 15.75 | 15.28 | 15.29 | 137939 |
2008-06-09 | 15.31 | 15.36 | 15.02 | 15.31 | 124759 |
2008-06-10 | 15.14 | 15.52 | 15.08 | 15.35 | 103181 |
2008-06-11 | 15.28 | 15.30 | 15.07 | 15.08 | 65745 |
2008-06-12 | 15.22 | 15.32 | 14.73 | 14.81 | 115530 |
2008-06-13 | 14.93 | 15.01 | 14.77 | 14.98 | 85540 |
2008-06-16 | 14.90 | 15.00 | 14.80 | 14.99 | 108985 |
2008-06-17 | 14.98 | 15.02 | 14.85 | 14.91 | 80155 |
2008-06-18 | 14.87 | 14.91 | 14.75 | 14.88 | 95266 |
2008-06-19 | 14.86 | 14.96 | 14.77 | 14.93 | 237654 |
2008-06-20 | 14.00 | 15.01 | 14.00 | 14.80 | 352002 |
2008-06-23 | 14.86 | 15.14 | 14.81 | 14.90 | 153471 |
2008-06-24 | 14.74 | 14.89 | 14.34 | 14.34 | 119799 |
2008-06-25 | 14.32 | 14.62 | 14.17 | 14.28 | 268297 |
2008-06-26 | 14.13 | 14.13 | 13.80 | 13.83 | 166461 |
2008-06-27 | 13.84 | 13.95 | 13.57 | 13.78 | 496507 |
2008-06-30 | 13.69 | 14.10 | 13.55 | 13.57 | 322245 |
2008-07-01 | 13.39 | 14.14 | 13.29 | 13.86 | 378377 |
2008-07-02 | 13.89 | 14.10 | 13.79 | 13.85 | 233486 |
2008-07-03 | 13.83 | 14.01 | 13.73 | 13.80 | 101403 |
2008-07-07 | 13.93 | 14.30 | 13.82 | 14.02 | 232497 |
2008-07-08 | 14.07 | 14.50 | 13.97 | 14.50 | 131082 |
2008-07-09 | 14.53 | 14.65 | 14.20 | 14.39 | 136051 |
2008-07-10 | 14.40 | 14.73 | 14.40 | 14.58 | 176788 |
2008-07-11 | 14.48 | 14.78 | 14.48 | 14.75 | 301097 |
2008-07-14 | 14.90 | 15.16 | 14.77 | 15.05 | 331207 |
2008-07-15 | 14.99 | 15.74 | 14.86 | 15.49 | 297715 |
2008-07-16 | 15.60 | 16.15 | 15.56 | 15.88 | 199094 |
2008-07-17 | 15.97 | 16.10 | 15.68 | 15.94 | 175379 |
2008-07-18 | 15.91 | 15.96 | 15.65 | 15.82 | 120304 |
2008-07-21 | 15.93 | 15.93 | 15.69 | 15.81 | 110156 |
2008-07-22 | 15.78 | 15.90 | 15.63 | 15.82 | 164630 |
2008-07-23 | 15.83 | 15.87 | 15.56 | 15.72 | 151978 |
2008-07-24 | 15.79 | 15.98 | 15.47 | 15.49 | 223735 |
2008-07-25 | 15.79 | 18.47 | 15.79 | 17.06 | 806493 |
2008-07-28 | 17.10 | 17.46 | 17.10 | 17.17 | 588399 |
2008-07-29 | 17.14 | 17.28 | 16.26 | 16.43 | 393761 |
2008-07-30 | 16.53 | 16.67 | 15.97 | 16.18 | 268110 |
2008-07-31 | 15.95 | 16.15 | 15.83 | 15.98 | 213897 |
2008-08-01 | 15.89 | 16.01 | 15.51 | 15.73 | 377769 |
2008-08-04 | 15.63 | 15.63 | 15.00 | 15.36 | 288872 |
2008-08-05 | 15.47 | 15.57 | 15.20 | 15.45 | 216713 |
2008-08-06 | 15.48 | 16.16 | 15.48 | 16.10 | 295854 |
2008-08-07 | 16.10 | 16.18 | 15.81 | 16.18 | 367783 |
2008-08-08 | 16.16 | 16.40 | 16.07 | 16.19 | 228568 |
2008-08-11 | 16.20 | 16.93 | 16.00 | 16.87 | 444962 |
2008-08-12 | 16.86 | 16.87 | 16.45 | 16.56 | 175241 |
2008-08-13 | 16.57 | 16.69 | 16.48 | 16.65 | 201776 |
2008-08-14 | 16.54 | 17.10 | 16.54 | 17.05 | 367576 |
2008-08-15 | 17.28 | 17.30 | 16.50 | 16.65 | 191793 |
2008-08-18 | 16.70 | 16.70 | 16.20 | 16.43 | 228603 |
2008-08-19 | 16.30 | 16.50 | 16.16 | 16.35 | 170488 |
2008-08-20 | 16.38 | 16.72 | 16.30 | 16.38 | 160103 |
2008-08-21 | 16.23 | 16.38 | 16.12 | 16.18 | 70435 |
2008-08-22 | 16.13 | 16.53 | 16.13 | 16.41 | 160617 |
2008-08-25 | 16.00 | 16.50 | 16.00 | 16.21 | 125581 |
2008-08-26 | 16.17 | 16.32 | 16.04 | 16.13 | 120555 |
2008-08-27 | 16.13 | 16.26 | 15.91 | 16.10 | 155075 |
2008-08-28 | 16.15 | 16.30 | 16.01 | 16.30 | 117130 |
2008-08-29 | 16.25 | 16.25 | 15.97 | 16.21 | 354919 |
2008-09-02 | 16.38 | 16.85 | 15.90 | 16.01 | 118085 |
2008-09-03 | 15.76 | 15.96 | 15.57 | 15.84 | 269914 |
2008-09-04 | 16.69 | 16.69 | 15.49 | 15.49 | 247083 |
2008-09-05 | 15.40 | 15.62 | 15.33 | 15.49 | 203474 |
2008-09-08 | 15.87 | 16.02 | 15.82 | 15.95 | 156781 |
2008-09-09 | 16.00 | 16.25 | 15.73 | 15.73 | 239363 |
2008-09-10 | 15.87 | 15.94 | 15.73 | 15.88 | 154016 |
2008-09-11 | 15.78 | 15.92 | 15.67 | 15.89 | 192668 |
2008-09-12 | 15.70 | 15.85 | 15.47 | 15.85 | 205725 |
2008-09-15 | 15.48 | 15.90 | 15.30 | 15.47 | 473586 |
2008-09-16 | 15.22 | 16.07 | 15.22 | 16.02 | 153277 |
2008-09-17 | 15.90 | 15.90 | 15.11 | 15.11 | 255771 |
2008-09-18 | 15.41 | 15.80 | 14.91 | 15.65 | 338028 |
2008-09-19 | 16.59 | 16.91 | 15.81 | 15.94 | 872341 |
2008-09-22 | 15.96 | 16.12 | 15.80 | 15.81 | 176432 |
2008-09-23 | 15.80 | 15.99 | 15.51 | 15.52 | 195068 |
2008-09-24 | 15.52 | 15.55 | 15.14 | 15.19 | 130808 |
2008-09-25 | 15.28 | 15.43 | 15.10 | 15.27 | 138852 |
2008-09-26 | 15.06 | 15.93 | 15.06 | 15.91 | 487638 |
2008-09-29 | 15.89 | 15.89 | 14.85 | 15.15 | 224652 |
2008-09-30 | 15.32 | 15.32 | 14.89 | 15.17 | 221782 |
2008-10-01 | 15.02 | 15.17 | 14.97 | 14.98 | 188846 |
2008-10-02 | 14.96 | 15.02 | 14.62 | 14.78 | 301191 |
2008-10-03 | 14.99 | 14.99 | 14.10 | 14.12 | 317845 |
2008-10-06 | 13.74 | 14.20 | 13.21 | 13.78 | 309399 |
2008-10-07 | 13.75 | 14.14 | 12.96 | 12.96 | 440712 |
2008-10-08 | 12.69 | 13.49 | 12.53 | 13.21 | 520599 |
2008-10-09 | 13.18 | 13.62 | 12.87 | 12.97 | 402877 |
2008-10-10 | 12.53 | 13.57 | 12.18 | 13.13 | 690568 |
2008-10-13 | 13.56 | 13.92 | 13.45 | 13.92 | 363000 |
2008-10-14 | 14.00 | 14.03 | 13.23 | 13.45 | 299594 |
2008-10-15 | 13.52 | 13.53 | 12.73 | 12.73 | 335507 |
2008-10-16 | 12.88 | 13.30 | 12.74 | 13.28 | 875104 |
2008-10-17 | 13.05 | 13.46 | 12.86 | 12.88 | 425718 |
2008-10-20 | 13.08 | 13.67 | 12.92 | 13.63 | 1043969 |
2008-10-21 | 13.39 | 13.69 | 13.23 | 13.24 | 166820 |
2008-10-22 | 13.10 | 13.10 | 12.32 | 12.61 | 153259 |
2008-10-23 | 12.64 | 12.75 | 12.00 | 12.60 | 171221 |
2008-10-24 | 11.51 | 11.71 | 10.78 | 11.60 | 882744 |
2008-10-27 | 12.45 | 12.62 | 9.79 | 11.29 | 897888 |
2008-10-28 | 11.57 | 12.39 | 11.48 | 12.38 | 654607 |
2008-10-29 | 12.48 | 13.30 | 12.20 | 12.88 | 403280 |
2008-10-30 | 12.97 | 13.37 | 12.97 | 13.20 | 231009 |
2008-10-31 | 13.02 | 13.86 | 12.88 | 13.59 | 444204 |
2008-11-03 | 13.59 | 14.07 | 13.54 | 14.04 | 295938 |
2008-11-04 | 14.09 | 14.25 | 13.84 | 14.23 | 190777 |
2008-11-05 | 14.10 | 14.10 | 13.66 | 13.66 | 194822 |
2008-11-06 | 13.51 | 13.87 | 13.14 | 13.15 | 275062 |
2008-11-07 | 13.42 | 13.64 | 13.09 | 13.63 | 284231 |
2008-11-10 | 13.88 | 14.08 | 13.46 | 13.60 | 181401 |
2008-11-11 | 13.50 | 13.75 | 13.41 | 13.41 | 311225 |
2008-11-12 | 13.18 | 13.40 | 12.85 | 12.87 | 531345 |
2008-11-13 | 12.89 | 13.37 | 12.40 | 13.37 | 678314 |
2008-11-14 | 13.07 | 13.31 | 12.60 | 12.60 | 285145 |
2008-11-17 | 12.58 | 12.84 | 12.46 | 12.52 | 209141 |
2008-11-18 | 12.61 | 12.66 | 11.72 | 12.14 | 415822 |
2008-11-19 | 12.15 | 12.23 | 11.41 | 11.41 | 290536 |
2008-11-20 | 11.30 | 11.45 | 10.88 | 11.01 | 554537 |
2008-11-21 | 11.22 | 12.21 | 10.50 | 12.15 | 566280 |
2008-11-24 | 12.44 | 12.97 | 12.14 | 12.72 | 394492 |
2008-11-25 | 12.96 | 12.96 | 11.84 | 12.07 | 394320 |
2008-11-26 | 11.86 | 12.70 | 11.81 | 12.67 | 322514 |
2008-11-28 | 12.55 | 12.68 | 12.32 | 12.63 | 91458 |
2008-12-01 | 12.36 | 12.62 | 11.54 | 11.54 | 282861 |
2008-12-02 | 11.41 | 12.22 | 11.41 | 12.22 | 226353 |
2008-12-03 | 11.94 | 12.67 | 11.90 | 12.57 | 375208 |
2008-12-04 | 12.39 | 12.96 | 12.39 | 12.81 | 507041 |
2008-12-05 | 12.63 | 13.34 | 12.46 | 13.33 | 336277 |
2008-12-08 | 13.57 | 14.00 | 13.41 | 13.92 | 271850 |
2008-12-09 | 13.71 | 14.27 | 13.47 | 13.93 | 388755 |
2008-12-10 | 13.99 | 14.47 | 13.85 | 13.89 | 299142 |
2008-12-11 | 13.81 | 13.85 | 12.81 | 12.91 | 523100 |
2008-12-12 | 12.71 | 13.06 | 12.57 | 12.71 | 430117 |
2008-12-15 | 12.88 | 12.88 | 11.95 | 12.14 | 511497 |
2008-12-16 | 12.29 | 12.72 | 12.14 | 12.60 | 419608 |
2008-12-17 | 12.50 | 12.57 | 12.19 | 12.26 | 337926 |
2008-12-18 | 12.20 | 12.29 | 11.82 | 11.98 | 562185 |
2008-12-19 | 12.21 | 12.48 | 12.05 | 12.14 | 496389 |
2008-12-22 | 12.15 | 12.29 | 11.55 | 11.64 | 382058 |
2008-12-23 | 11.89 | 11.97 | 10.98 | 11.22 | 406318 |
2008-12-24 | 11.25 | 11.35 | 11.09 | 11.31 | 74452 |
2008-12-26 | 11.37 | 11.37 | 11.13 | 11.35 | 115155 |
2008-12-29 | 11.41 | 11.41 | 11.03 | 11.38 | 300638 |
2008-12-30 | 11.48 | 11.55 | 11.37 | 11.53 | 318654 |
2008-12-31 | 11.57 | 12.16 | 11.55 | 11.98 | 259943 |
2009-01-02 | 12.11 | 12.11 | 11.89 | 11.99 | 185991 |
2009-01-05 | 12.00 | 12.00 | 11.51 | 11.62 | 317343 |
2009-01-06 | 11.71 | 11.76 | 11.56 | 11.68 | 215478 |
2009-01-07 | 11.50 | 11.67 | 11.35 | 11.51 | 231348 |
2009-01-08 | 11.52 | 11.60 | 11.37 | 11.57 | 274134 |
2009-01-09 | 11.52 | 11.92 | 11.35 | 11.64 | 540792 |
2009-01-12 | 11.61 | 11.82 | 11.57 | 11.76 | 366663 |
2009-01-13 | 11.72 | 12.26 | 11.67 | 12.03 | 561694 |
2009-01-14 | 11.84 | 11.95 | 11.60 | 11.79 | 206944 |
2009-01-15 | 11.77 | 12.00 | 11.52 | 11.90 | 252831 |
2009-01-16 | 12.00 | 12.23 | 11.91 | 12.17 | 229885 |
2009-01-20 | 11.96 | 12.04 | 11.75 | 11.91 | 336384 |
2009-01-21 | 11.94 | 12.48 | 11.92 | 12.48 | 259908 |
2009-01-22 | 12.16 | 12.37 | 12.00 | 12.17 | 172901 |
2009-01-23 | 11.89 | 12.38 | 11.83 | 12.18 | 291106 |
2009-01-26 | 12.16 | 12.72 | 12.13 | 12.67 | 202946 |
2009-01-27 | 12.67 | 12.88 | 12.56 | 12.76 | 201275 |
2009-01-28 | 12.92 | 13.06 | 12.76 | 12.97 | 140994 |
2009-01-29 | 12.74 | 13.06 | 12.67 | 12.92 | 255533 |
2009-01-30 | 13.05 | 13.13 | 12.50 | 12.59 | 261539 |
2009-02-02 | 12.46 | 12.82 | 12.40 | 12.74 | 226179 |
2009-02-03 | 12.78 | 12.85 | 12.52 | 12.81 | 173999 |
2009-02-04 | 12.80 | 13.10 | 12.60 | 12.68 | 179243 |
2009-02-05 | 12.62 | 13.16 | 12.59 | 13.08 | 264396 |
2009-02-06 | 13.01 | 13.39 | 12.92 | 13.28 | 133006 |
2009-02-09 | 13.19 | 13.50 | 12.92 | 13.07 | 224247 |
2009-02-10 | 13.04 | 13.26 | 12.75 | 12.80 | 418987 |
2009-02-11 | 12.83 | 13.03 | 12.77 | 12.89 | 237095 |
2009-02-12 | 12.74 | 13.13 | 12.59 | 13.09 | 224891 |
2009-02-13 | 13.14 | 13.34 | 13.06 | 13.23 | 277224 |
2009-02-17 | 12.87 | 13.06 | 12.73 | 12.90 | 406722 |
2009-02-18 | 12.98 | 13.02 | 12.46 | 12.62 | 362937 |
2009-02-19 | 12.88 | 13.04 | 12.74 | 13.01 | 273765 |
2009-02-20 | 12.75 | 12.89 | 12.41 | 12.69 | 438305 |
2009-02-23 | 12.74 | 12.88 | 12.38 | 12.40 | 390640 |
2009-02-24 | 12.61 | 13.27 | 12.61 | 13.05 | 387240 |
2009-02-25 | 12.98 | 13.32 | 12.54 | 13.07 | 370565 |
2009-02-26 | 13.24 | 14.10 | 13.24 | 13.64 | 947176 |
2009-02-27 | 13.49 | 13.96 | 13.42 | 13.61 | 434614 |
2009-03-02 | 13.32 | 13.68 | 13.22 | 13.28 | 456260 |
2009-03-03 | 13.42 | 13.45 | 13.12 | 13.14 | 395893 |
2009-03-04 | 13.32 | 13.58 | 13.07 | 13.09 | 500349 |
2009-03-05 | 12.92 | 13.02 | 12.69 | 12.76 | 404450 |
2009-03-06 | 12.86 | 12.90 | 12.48 | 12.66 | 332858 |
2009-03-09 | 12.56 | 12.78 | 12.17 | 12.19 | 458787 |
2009-03-10 | 12.45 | 12.59 | 12.29 | 12.47 | 385300 |
2009-03-11 | 12.59 | 12.61 | 12.38 | 12.49 | 362166 |
2009-03-12 | 12.45 | 12.72 | 12.33 | 12.71 | 565582 |
2009-03-13 | 12.75 | 12.75 | 12.59 | 12.66 | 296653 |
2009-03-16 | 12.79 | 12.79 | 12.21 | 12.24 | 323497 |
2009-03-17 | 12.23 | 12.42 | 11.90 | 12.41 | 420934 |
2009-03-18 | 12.35 | 13.20 | 12.30 | 12.92 | 559035 |
2009-03-19 | 13.03 | 13.10 | 12.86 | 12.93 | 220420 |
2009-03-20 | 12.91 | 13.14 | 12.52 | 12.57 | 294583 |
2009-03-23 | 12.87 | 13.22 | 12.76 | 13.22 | 303580 |
2009-03-24 | 13.06 | 13.31 | 12.98 | 13.05 | 284104 |
2009-03-25 | 13.12 | 13.47 | 13.06 | 13.46 | 337260 |
2009-03-26 | 13.59 | 14.15 | 13.50 | 14.14 | 377788 |
2009-03-27 | 14.01 | 14.15 | 13.88 | 13.92 | 318117 |
2009-03-30 | 13.65 | 13.96 | 13.38 | 13.92 | 268156 |
2009-03-31 | 14.06 | 14.79 | 13.90 | 14.63 | 1130595 |
2009-04-01 | 14.44 | 14.83 | 14.17 | 14.72 | 599197 |
2009-04-02 | 14.94 | 15.25 | 14.69 | 14.77 | 312515 |
2009-04-03 | 14.81 | 14.99 | 14.66 | 14.90 | 143046 |
2009-04-06 | 14.74 | 14.82 | 14.39 | 14.64 | 178524 |
2009-04-07 | 14.46 | 14.73 | 14.18 | 14.27 | 199834 |
2009-04-08 | 14.28 | 14.81 | 14.24 | 14.81 | 295063 |
2009-04-09 | 15.00 | 15.27 | 14.85 | 15.27 | 332221 |
2009-04-13 | 15.12 | 15.66 | 14.96 | 15.56 | 285855 |
2009-04-14 | 15.28 | 15.28 | 14.93 | 15.08 | 317666 |
2009-04-15 | 15.05 | 15.24 | 14.73 | 15.22 | 233145 |
2009-04-16 | 15.32 | 15.69 | 15.18 | 15.52 | 256091 |
2009-04-17 | 15.57 | 15.63 | 15.32 | 15.43 | 288344 |
2009-04-20 | 15.31 | 15.38 | 15.01 | 15.22 | 252172 |
2009-04-21 | 15.14 | 15.64 | 15.08 | 15.61 | 290759 |
2009-04-22 | 15.41 | 15.69 | 15.32 | 15.37 | 301795 |
2009-04-23 | 15.43 | 15.51 | 15.05 | 15.41 | 325432 |
2009-04-24 | 15.52 | 15.79 | 15.38 | 15.53 | 296565 |
2009-04-27 | 15.47 | 15.60 | 15.08 | 15.10 | 464756 |
2009-04-28 | 16.00 | 17.76 | 15.45 | 17.00 | 1760114 |
2009-04-29 | 17.35 | 17.37 | 16.93 | 17.05 | 616102 |
2009-04-30 | 17.16 | 17.16 | 16.50 | 16.50 | 556572 |
2009-05-01 | 16.56 | 16.65 | 16.32 | 16.45 | 407139 |
2009-05-04 | 16.63 | 17.53 | 16.48 | 16.80 | 517010 |
2009-05-05 | 16.75 | 16.84 | 16.36 | 16.62 | 356604 |
2009-05-06 | 16.76 | 16.84 | 16.13 | 16.42 | 243487 |
2009-05-07 | 16.55 | 16.62 | 15.57 | 15.70 | 362949 |
2009-05-08 | 15.90 | 16.14 | 15.60 | 15.78 | 223011 |
2009-05-11 | 15.60 | 16.00 | 15.53 | 15.83 | 240288 |
2009-05-12 | 16.21 | 16.21 | 15.91 | 16.14 | 412094 |
2009-05-13 | 15.93 | 16.03 | 15.60 | 15.62 | 324945 |
2009-05-14 | 15.64 | 16.00 | 15.50 | 15.69 | 216412 |
2009-05-15 | 15.89 | 16.42 | 15.57 | 16.32 | 353930 |
2009-05-18 | 16.47 | 16.88 | 16.42 | 16.88 | 393398 |
2009-05-19 | 16.90 | 17.05 | 16.66 | 16.85 | 326695 |
2009-05-20 | 17.02 | 17.18 | 16.62 | 16.65 | 234751 |
2009-05-21 | 16.68 | 16.71 | 16.15 | 16.40 | 198730 |
2009-05-22 | 16.53 | 16.83 | 16.34 | 16.40 | 135085 |
2009-05-26 | 16.46 | 17.02 | 16.46 | 17.00 | 370397 |
2009-05-27 | 17.05 | 17.13 | 16.76 | 16.84 | 262440 |
2009-05-28 | 16.88 | 17.02 | 16.50 | 16.74 | 226925 |
2009-05-29 | 16.74 | 16.84 | 16.58 | 16.80 | 203243 |
2009-06-01 | 16.81 | 17.17 | 16.67 | 16.87 | 327615 |
2009-06-02 | 16.55 | 17.03 | 16.50 | 16.91 | 313416 |
2009-06-03 | 16.86 | 17.06 | 16.76 | 17.06 | 183245 |
2009-06-04 | 17.14 | 17.15 | 16.73 | 17.04 | 174469 |
2009-06-05 | 17.06 | 17.18 | 16.87 | 16.94 | 135633 |
2009-06-08 | 16.86 | 17.00 | 16.67 | 16.82 | 118487 |
2009-06-09 | 16.85 | 16.93 | 16.55 | 16.55 | 194977 |
2009-06-10 | 17.12 | 17.12 | 16.05 | 16.37 | 440536 |
2009-06-11 | 16.30 | 16.77 | 16.29 | 16.61 | 243525 |
2009-06-12 | 16.46 | 16.94 | 16.39 | 16.93 | 164704 |
2009-06-15 | 16.66 | 16.75 | 16.10 | 16.33 | 286814 |
2009-06-16 | 16.32 | 16.48 | 15.89 | 15.89 | 190843 |
2009-06-17 | 15.95 | 16.41 | 15.95 | 16.27 | 149978 |
2009-06-18 | 16.21 | 16.50 | 16.10 | 16.15 | 178561 |
2009-06-19 | 16.31 | 16.44 | 16.05 | 16.08 | 218402 |
2009-06-22 | 16.03 | 16.03 | 15.42 | 15.42 | 253774 |
2009-06-23 | 15.48 | 15.67 | 15.19 | 15.22 | 179073 |
2009-06-24 | 15.30 | 15.47 | 15.08 | 15.18 | 280437 |
2009-06-25 | 15.20 | 15.58 | 15.04 | 15.58 | 171848 |
2009-06-26 | 15.53 | 15.59 | 15.32 | 15.37 | 579553 |
2009-06-29 | 15.29 | 15.66 | 15.29 | 15.57 | 187202 |
2009-06-30 | 15.54 | 15.77 | 15.54 | 15.62 | 215726 |
2009-07-01 | 15.76 | 15.76 | 15.48 | 15.50 | 299301 |
2009-07-02 | 15.33 | 15.49 | 15.04 | 15.13 | 428794 |
2009-07-06 | 15.17 | 15.42 | 15.13 | 15.39 | 302503 |
2009-07-07 | 15.35 | 15.42 | 15.18 | 15.21 | 212390 |
2009-07-08 | 15.32 | 15.60 | 15.23 | 15.55 | 346484 |
2009-07-09 | 15.51 | 15.72 | 15.49 | 15.55 | 151703 |
2009-07-10 | 15.39 | 15.65 | 15.36 | 15.56 | 154704 |
2009-07-13 | 15.49 | 15.74 | 15.16 | 15.68 | 125765 |
2009-07-14 | 15.71 | 15.87 | 15.33 | 15.49 | 148956 |
2009-07-15 | 15.55 | 16.06 | 15.55 | 16.02 | 200826 |
2009-07-16 | 15.90 | 16.23 | 15.90 | 16.21 | 113012 |
2009-07-17 | 16.26 | 16.33 | 16.01 | 16.27 | 117890 |
2009-07-20 | 16.63 | 16.98 | 16.26 | 16.57 | 238113 |
2009-07-21 | 16.77 | 16.92 | 16.56 | 16.83 | 160627 |
2009-07-22 | 16.80 | 17.33 | 16.71 | 17.20 | 256271 |
2009-07-23 | 17.20 | 17.37 | 17.10 | 17.13 | 193102 |
2009-07-24 | 16.96 | 17.15 | 16.90 | 17.13 | 69216 |
2009-07-27 | 17.05 | 17.13 | 16.66 | 16.79 | 163659 |
2009-07-28 | 16.81 | 16.92 | 16.48 | 16.80 | 112586 |
2009-07-29 | 16.66 | 17.04 | 16.59 | 16.94 | 302780 |
2009-07-30 | 17.03 | 17.34 | 15.71 | 16.02 | 737725 |
2009-07-31 | 15.93 | 15.99 | 15.35 | 15.40 | 904133 |
2009-08-03 | 15.46 | 15.60 | 15.09 | 15.42 | 289661 |
2009-08-04 | 15.32 | 15.64 | 15.30 | 15.55 | 241047 |
2009-08-05 | 15.68 | 15.69 | 15.30 | 15.32 | 501920 |
2009-08-06 | 15.42 | 15.47 | 15.14 | 15.21 | 232693 |
2009-08-07 | 15.27 | 15.44 | 15.19 | 15.26 | 218949 |
2009-08-10 | 15.30 | 15.40 | 15.16 | 15.32 | 205435 |
2009-08-11 | 15.37 | 15.37 | 14.51 | 14.63 | 333195 |
2009-08-12 | 14.75 | 15.62 | 14.75 | 15.45 | 381365 |
2009-08-13 | 15.60 | 15.68 | 15.20 | 15.58 | 178203 |
2009-08-14 | 15.52 | 15.69 | 15.27 | 15.68 | 226647 |
2009-08-17 | 15.38 | 15.64 | 15.33 | 15.63 | 252882 |
2009-08-18 | 15.63 | 15.68 | 15.26 | 15.28 | 256824 |
2009-08-19 | 14.98 | 15.54 | 14.96 | 15.52 | 179311 |
2009-08-20 | 15.56 | 15.78 | 15.50 | 15.75 | 180135 |
2009-08-21 | 15.76 | 16.00 | 15.69 | 15.94 | 154781 |
2009-08-24 | 15.94 | 16.11 | 15.84 | 15.91 | 132942 |
2009-08-25 | 15.90 | 15.96 | 15.64 | 15.67 | 172030 |
2009-08-26 | 15.61 | 15.67 | 15.42 | 15.49 | 147541 |
2009-08-27 | 15.41 | 15.62 | 15.21 | 15.59 | 136821 |
2009-08-28 | 15.66 | 15.70 | 15.15 | 15.18 | 121691 |
2009-08-31 | 15.10 | 15.27 | 14.99 | 15.23 | 200758 |
2009-09-01 | 15.10 | 15.57 | 15.01 | 15.48 | 200812 |
2009-09-02 | 15.41 | 15.56 | 15.03 | 15.08 | 176109 |
2009-09-03 | 15.26 | 15.46 | 14.84 | 15.45 | 134943 |
2009-09-04 | 15.42 | 15.94 | 15.32 | 15.78 | 139347 |
2009-09-08 | 15.85 | 15.93 | 15.61 | 15.82 | 80632 |
2009-09-09 | 15.82 | 16.06 | 15.75 | 15.94 | 82115 |
2009-09-10 | 15.91 | 16.02 | 15.82 | 15.97 | 60926 |
2009-09-11 | 15.94 | 15.94 | 15.77 | 15.84 | 99889 |
2009-09-14 | 15.89 | 15.95 | 15.76 | 15.79 | 78068 |
2009-09-15 | 15.79 | 15.98 | 15.73 | 15.91 | 99212 |
2009-09-16 | 15.94 | 16.23 | 15.77 | 16.23 | 85974 |
2009-09-17 | 16.24 | 16.40 | 16.09 | 16.40 | 121786 |
2009-09-18 | 16.22 | 16.61 | 16.22 | 16.50 | 288677 |
2009-09-21 | 16.40 | 16.67 | 16.37 | 16.55 | 105710 |
2009-09-22 | 16.61 | 16.97 | 16.46 | 16.89 | 241519 |
2009-09-23 | 16.86 | 17.00 | 16.75 | 16.76 | 1028857 |
2009-09-24 | 16.87 | 16.90 | 16.53 | 16.68 | 418060 |
2009-09-25 | 16.59 | 16.98 | 16.59 | 16.94 | 259615 |
2009-09-28 | 16.99 | 17.41 | 16.94 | 17.37 | 333930 |
2009-09-29 | 17.49 | 17.62 | 17.33 | 17.35 | 187276 |
2009-09-30 | 17.41 | 17.62 | 16.94 | 17.09 | 174259 |
2009-10-01 | 17.06 | 17.06 | 16.79 | 16.89 | 257669 |
2009-10-02 | 16.80 | 17.12 | 16.76 | 16.92 | 133931 |
2009-10-05 | 16.96 | 17.13 | 16.81 | 17.00 | 165530 |
2009-10-06 | 17.04 | 17.25 | 16.99 | 17.13 | 251188 |
2009-10-07 | 17.03 | 17.19 | 17.01 | 17.10 | 99124 |
2009-10-08 | 17.18 | 17.27 | 17.11 | 17.18 | 309869 |
2009-10-09 | 17.22 | 17.43 | 17.21 | 17.29 | 174989 |
2009-10-12 | 17.40 | 17.54 | 17.31 | 17.38 | 216820 |
2009-10-13 | 17.37 | 17.80 | 17.31 | 17.79 | 170149 |
2009-10-14 | 17.99 | 18.18 | 17.86 | 18.08 | 241261 |
2009-10-15 | 18.01 | 18.23 | 17.97 | 18.12 | 161210 |
2009-10-16 | 18.05 | 18.31 | 17.87 | 18.24 | 192701 |
2009-10-19 | 18.30 | 18.36 | 17.94 | 18.05 | 183426 |
2009-10-20 | 18.13 | 18.18 | 17.79 | 18.11 | 143231 |
2009-10-21 | 18.15 | 18.55 | 18.11 | 18.41 | 304523 |
2009-10-22 | 18.37 | 18.57 | 18.20 | 18.57 | 153272 |
2009-10-23 | 18.61 | 18.76 | 18.37 | 18.48 | 156971 |
2009-10-26 | 18.55 | 18.76 | 18.43 | 18.62 | 197647 |
2009-10-27 | 18.65 | 18.78 | 18.45 | 18.49 | 315828 |
2009-10-28 | 18.34 | 18.70 | 17.71 | 17.94 | 384128 |
2009-10-29 | 17.71 | 19.18 | 17.71 | 19.03 | 424283 |
2009-10-30 | 18.97 | 19.22 | 18.74 | 19.02 | 309588 |
2009-11-02 | 19.18 | 19.40 | 18.62 | 18.70 | 329003 |
2009-11-03 | 18.63 | 19.00 | 18.50 | 19.00 | 319188 |
2009-11-04 | 19.10 | 19.15 | 18.83 | 18.92 | 480804 |
2009-11-05 | 19.05 | 19.37 | 19.00 | 19.33 | 236937 |
2009-11-06 | 19.23 | 19.55 | 19.16 | 19.33 | 168273 |
2009-11-09 | 19.25 | 19.68 | 19.25 | 19.57 | 283329 |
2009-11-10 | 19.54 | 19.86 | 19.47 | 19.69 | 208275 |
2009-11-11 | 19.71 | 20.10 | 19.71 | 19.99 | 244478 |
2009-11-12 | 20.00 | 20.06 | 19.61 | 19.64 | 176350 |
2009-11-13 | 19.67 | 19.87 | 19.40 | 19.79 | 198395 |
2009-11-16 | 19.99 | 20.22 | 19.80 | 20.06 | 177005 |
2009-11-17 | 20.04 | 20.27 | 19.94 | 20.22 | 88040 |
2009-11-18 | 20.21 | 20.78 | 20.16 | 20.76 | 180812 |
2009-11-19 | 20.68 | 20.72 | 20.16 | 20.33 | 157712 |
2009-11-20 | 20.30 | 20.44 | 20.15 | 20.40 | 129603 |
2009-11-23 | 20.67 | 20.91 | 20.67 | 20.88 | 244498 |
2009-11-24 | 20.86 | 20.86 | 20.40 | 20.57 | 139402 |
2009-11-25 | 20.60 | 20.68 | 20.32 | 20.39 | 96278 |
2009-11-27 | 20.10 | 21.09 | 19.94 | 19.99 | 72909 |
2009-11-30 | 19.90 | 20.06 | 19.53 | 19.98 | 151811 |
2009-12-01 | 20.18 | 20.50 | 20.01 | 20.43 | 161542 |
2009-12-02 | 19.96 | 20.66 | 19.39 | 19.48 | 486484 |
2009-12-03 | 19.50 | 19.58 | 18.95 | 19.00 | 356987 |
2009-12-04 | 19.22 | 19.61 | 18.90 | 19.09 | 429603 |
2009-12-07 | 18.97 | 19.12 | 18.48 | 18.94 | 270688 |
2009-12-08 | 18.92 | 19.39 | 18.50 | 19.17 | 171799 |
2009-12-09 | 19.14 | 19.23 | 18.83 | 19.15 | 129404 |
2009-12-10 | 19.13 | 19.25 | 18.82 | 18.90 | 222206 |
2009-12-11 | 19.03 | 19.09 | 18.83 | 19.00 | 142599 |
2009-12-14 | 19.04 | 19.17 | 18.89 | 19.17 | 214921 |
2009-12-15 | 19.10 | 19.70 | 19.10 | 19.20 | 205560 |
2009-12-16 | 19.21 | 19.36 | 18.99 | 19.19 | 217607 |
2009-12-17 | 19.10 | 19.18 | 18.58 | 18.65 | 270133 |
2009-12-18 | 18.77 | 19.05 | 18.60 | 18.93 | 274615 |
2009-12-21 | 19.07 | 19.19 | 18.88 | 19.04 | 147189 |
2009-12-22 | 19.16 | 19.19 | 18.95 | 19.07 | 230536 |
2009-12-23 | 19.10 | 19.32 | 19.02 | 19.30 | 277856 |
2009-12-24 | 19.36 | 20.03 | 19.35 | 19.97 | 240598 |
2009-12-28 | 20.08 | 20.58 | 20.05 | 20.46 | 197471 |
2009-12-29 | 20.56 | 20.65 | 20.50 | 20.56 | 105092 |
2009-12-30 | 20.55 | 20.69 | 20.17 | 20.38 | 189665 |
2009-12-31 | 20.36 | 20.46 | 19.90 | 19.91 | 97989 |
2010-01-04 | 20.05 | 20.31 | 20.05 | 20.30 | 175283 |
2010-01-05 | 20.22 | 21.36 | 20.02 | 20.78 | 416652 |
2010-01-06 | 20.80 | 21.52 | 20.70 | 20.77 | 274563 |
2010-01-07 | 20.69 | 20.84 | 20.35 | 20.50 | 164086 |
2010-01-08 | 20.40 | 20.74 | 20.40 | 20.74 | 68937 |
2010-01-11 | 20.76 | 20.76 | 20.38 | 20.51 | 152347 |
2010-01-12 | 20.31 | 20.65 | 20.08 | 20.18 | 138169 |
2010-01-13 | 20.18 | 20.34 | 19.97 | 20.16 | 161377 |
2010-01-14 | 20.20 | 20.53 | 20.15 | 20.44 | 116868 |
2010-01-15 | 20.58 | 20.59 | 20.02 | 20.48 | 238111 |
2010-01-19 | 20.57 | 20.83 | 20.24 | 20.64 | 219849 |
2010-01-20 | 20.58 | 20.58 | 19.62 | 20.02 | 187608 |
2010-01-21 | 20.10 | 20.22 | 19.47 | 19.53 | 218484 |
2010-01-22 | 19.46 | 19.70 | 18.92 | 19.02 | 168645 |
2010-01-25 | 19.18 | 19.20 | 18.86 | 19.02 | 126277 |
2010-01-26 | 18.91 | 19.11 | 18.63 | 18.98 | 223392 |
2010-01-27 | 18.87 | 19.21 | 18.77 | 19.12 | 111384 |
2010-01-28 | 19.11 | 19.12 | 18.59 | 18.77 | 151660 |
2010-01-29 | 18.79 | 18.95 | 18.70 | 18.73 | 191297 |
2010-02-01 | 18.80 | 19.00 | 18.53 | 19.00 | 230399 |
2010-02-02 | 18.97 | 19.10 | 18.75 | 18.86 | 223592 |
2010-02-03 | 18.79 | 19.00 | 18.79 | 18.86 | 219234 |
2010-02-04 | 18.80 | 18.80 | 18.56 | 18.75 | 177554 |
2010-02-05 | 18.83 | 18.84 | 18.32 | 18.79 | 247288 |
2010-02-08 | 18.77 | 18.85 | 18.46 | 18.50 | 190749 |
2010-02-09 | 18.63 | 18.76 | 18.43 | 18.72 | 90007 |
2010-02-10 | 18.64 | 18.80 | 18.46 | 18.72 | 85511 |
2010-02-11 | 18.65 | 18.97 | 18.48 | 18.88 | 108013 |
2010-02-12 | 18.68 | 19.03 | 18.60 | 19.00 | 180462 |
2010-02-16 | 19.10 | 19.18 | 18.97 | 19.18 | 66480 |
2010-02-17 | 19.28 | 19.51 | 19.16 | 19.51 | 109067 |
2010-02-18 | 19.55 | 19.64 | 19.22 | 19.36 | 155839 |
2010-02-19 | 19.32 | 19.42 | 19.11 | 19.26 | 92523 |
2010-02-22 | 19.25 | 19.42 | 19.18 | 19.38 | 59502 |
2010-02-23 | 19.38 | 19.52 | 19.27 | 19.40 | 143981 |
2010-02-24 | 19.59 | 19.85 | 19.40 | 19.63 | 79970 |
2010-02-25 | 18.84 | 18.84 | 18.21 | 18.52 | 418829 |
2010-02-26 | 18.48 | 18.48 | 18.02 | 18.16 | 342721 |
2010-03-01 | 17.90 | 18.78 | 17.13 | 18.73 | 329053 |
2010-03-02 | 18.71 | 18.85 | 18.53 | 18.63 | 344158 |
2010-03-03 | 18.70 | 18.72 | 18.47 | 18.48 | 223131 |
2010-03-04 | 18.57 | 18.67 | 18.48 | 18.66 | 306836 |
2010-03-05 | 18.70 | 19.13 | 18.64 | 19.03 | 183197 |
2010-03-08 | 19.04 | 19.23 | 18.97 | 19.04 | 153728 |
2010-03-09 | 19.07 | 19.27 | 18.89 | 18.94 | 262463 |
2010-03-10 | 18.88 | 19.21 | 18.79 | 19.03 | 190061 |
2010-03-11 | 19.00 | 19.00 | 18.89 | 18.97 | 158241 |
2010-03-12 | 19.03 | 19.09 | 18.85 | 18.96 | 267278 |
2010-03-15 | 19.01 | 19.25 | 18.90 | 19.15 | 106163 |
2010-03-16 | 19.21 | 19.24 | 19.00 | 19.19 | 103621 |
2010-03-17 | 19.22 | 19.39 | 19.18 | 19.20 | 108180 |
2010-03-18 | 19.12 | 19.26 | 19.05 | 19.08 | 86666 |
2010-03-19 | 19.17 | 19.21 | 18.95 | 19.13 | 146135 |
2010-03-22 | 19.00 | 19.30 | 19.00 | 19.28 | 89816 |
2010-03-23 | 19.27 | 19.42 | 19.07 | 19.39 | 62830 |
2010-03-24 | 19.37 | 19.37 | 19.10 | 19.15 | 166490 |
2010-03-25 | 19.27 | 19.30 | 18.84 | 18.90 | 136818 |
2010-03-26 | 19.01 | 19.03 | 18.85 | 19.03 | 99088 |
2010-03-29 | 19.03 | 19.10 | 18.70 | 19.06 | 133552 |
2010-03-30 | 19.02 | 19.22 | 18.81 | 18.97 | 107029 |
2010-03-31 | 18.86 | 19.01 | 18.73 | 18.74 | 215262 |
2010-04-01 | 18.80 | 18.95 | 18.66 | 18.90 | 591646 |
2010-04-05 | 18.92 | 19.11 | 18.87 | 19.06 | 92028 |
2010-04-06 | 19.04 | 19.16 | 18.94 | 18.98 | 169767 |
2010-04-07 | 18.91 | 19.02 | 18.75 | 18.85 | 170864 |
2010-04-08 | 18.75 | 18.91 | 18.73 | 18.78 | 255076 |
2010-04-09 | 18.53 | 18.89 | 18.50 | 18.86 | 121145 |
2010-04-12 | 18.82 | 19.05 | 18.78 | 18.88 | 113681 |
2010-04-13 | 18.80 | 18.96 | 18.72 | 18.92 | 103419 |
2010-04-14 | 18.94 | 18.99 | 18.60 | 18.97 | 191589 |
2010-04-15 | 18.91 | 18.99 | 18.84 | 18.99 | 125506 |
2010-04-16 | 19.00 | 19.01 | 18.76 | 18.85 | 143767 |
2010-04-19 | 18.76 | 18.88 | 18.61 | 18.80 | 125980 |
2010-04-20 | 18.92 | 18.96 | 18.77 | 18.88 | 85622 |
2010-04-21 | 18.84 | 18.95 | 18.75 | 18.95 | 106129 |
2010-04-22 | 18.81 | 19.61 | 18.76 | 19.60 | 189144 |
2010-04-23 | 19.52 | 19.83 | 19.52 | 19.83 | 121382 |
2010-04-26 | 19.77 | 19.79 | 19.34 | 19.37 | 111433 |
2010-04-27 | 19.29 | 19.54 | 19.16 | 19.20 | 104759 |
2010-04-28 | 19.22 | 19.25 | 18.94 | 19.00 | 83273 |
2010-04-29 | 18.49 | 18.51 | 17.34 | 17.47 | 653614 |
2010-04-30 | 17.42 | 17.58 | 17.04 | 17.04 | 408697 |
2010-05-03 | 17.06 | 17.28 | 17.06 | 17.27 | 346317 |
2010-05-04 | 17.16 | 17.45 | 16.95 | 17.38 | 382159 |
2010-05-05 | 17.31 | 17.46 | 17.16 | 17.22 | 177296 |
2010-05-06 | 17.20 | 17.40 | 16.58 | 17.00 | 395210 |
2010-05-07 | 17.02 | 17.07 | 16.30 | 16.41 | 488664 |
2010-05-10 | 16.97 | 17.05 | 16.82 | 16.99 | 203592 |
2010-05-11 | 16.91 | 17.35 | 16.91 | 17.10 | 268761 |
2010-05-12 | 17.11 | 17.32 | 16.95 | 17.21 | 235692 |
2010-05-13 | 17.13 | 17.30 | 17.05 | 17.16 | 112689 |
2010-05-14 | 17.02 | 17.13 | 16.90 | 17.00 | 152706 |
2010-05-17 | 17.09 | 17.22 | 16.74 | 17.00 | 150003 |
2010-05-18 | 17.15 | 17.20 | 16.86 | 17.00 | 133574 |
2010-05-19 | 17.00 | 17.28 | 16.84 | 16.98 | 361855 |
2010-05-20 | 16.62 | 16.75 | 16.05 | 16.05 | 203128 |
2010-05-21 | 15.99 | 16.54 | 15.91 | 16.36 | 233832 |
2010-05-24 | 16.30 | 16.33 | 15.99 | 16.02 | 196906 |
2010-05-25 | 15.87 | 16.11 | 15.79 | 16.08 | 431384 |
2010-05-26 | 16.11 | 16.45 | 16.04 | 16.12 | 322970 |
2010-05-27 | 16.41 | 16.54 | 16.28 | 16.53 | 114254 |
2010-05-28 | 16.37 | 16.46 | 16.16 | 16.23 | 170310 |
2010-06-01 | 16.14 | 16.43 | 16.01 | 16.05 | 220633 |
2010-06-02 | 16.09 | 16.20 | 15.80 | 16.20 | 196950 |
2010-06-03 | 16.17 | 16.69 | 16.15 | 16.58 | 117351 |
2010-06-04 | 16.26 | 16.33 | 15.96 | 16.02 | 228361 |
2010-06-07 | 16.05 | 16.26 | 15.96 | 15.99 | 217318 |
2010-06-08 | 16.02 | 16.22 | 15.98 | 16.16 | 250771 |
2010-06-09 | 16.22 | 16.35 | 16.01 | 16.05 | 125221 |
2010-06-10 | 16.25 | 16.35 | 16.06 | 16.28 | 123040 |
2010-06-11 | 16.17 | 16.47 | 16.17 | 16.47 | 91834 |
2010-06-14 | 16.63 | 16.66 | 16.31 | 16.34 | 95054 |
2010-06-15 | 16.44 | 16.67 | 16.34 | 16.61 | 75054 |
2010-06-16 | 16.45 | 16.74 | 16.45 | 16.69 | 67009 |
2010-06-17 | 16.68 | 16.92 | 16.63 | 16.69 | 57329 |
2010-06-18 | 16.81 | 16.81 | 16.42 | 16.44 | 206392 |
2010-06-21 | 16.65 | 16.73 | 16.38 | 16.47 | 90863 |
2010-06-22 | 16.50 | 16.79 | 16.27 | 16.29 | 115094 |
2010-06-23 | 16.32 | 16.53 | 16.17 | 16.42 | 76122 |
2010-06-24 | 16.31 | 16.48 | 16.25 | 16.30 | 110230 |
2010-06-25 | 16.31 | 16.57 | 16.30 | 16.49 | 215046 |
2010-06-28 | 16.23 | 16.25 | 15.83 | 16.04 | 525932 |
2010-06-29 | 15.77 | 15.79 | 15.49 | 15.65 | 307794 |
2010-06-30 | 15.69 | 15.95 | 15.44 | 15.52 | 272617 |
2010-07-01 | 15.49 | 15.82 | 15.14 | 15.64 | 710404 |
2010-07-02 | 15.73 | 15.73 | 15.45 | 15.50 | 162347 |
2010-07-06 | 15.73 | 15.83 | 15.00 | 15.09 | 333801 |
2010-07-07 | 15.18 | 15.25 | 15.00 | 15.20 | 394651 |
2010-07-08 | 15.30 | 15.38 | 15.10 | 15.34 | 270553 |
2010-07-09 | 15.29 | 15.44 | 15.11 | 15.43 | 195089 |
2010-07-12 | 15.36 | 15.53 | 15.25 | 15.45 | 101143 |
2010-07-13 | 15.61 | 16.16 | 15.56 | 16.10 | 185858 |
2010-07-14 | 16.05 | 16.21 | 16.00 | 16.11 | 76639 |
2010-07-15 | 16.14 | 16.18 | 15.77 | 15.95 | 110000 |
2010-07-16 | 15.84 | 16.00 | 15.51 | 15.56 | 172763 |
2010-07-19 | 15.64 | 15.70 | 15.50 | 15.59 | 123266 |
2010-07-20 | 15.41 | 15.51 | 15.23 | 15.44 | 269372 |
2010-07-21 | 15.53 | 15.57 | 15.19 | 15.20 | 177331 |
2010-07-22 | 15.35 | 15.80 | 15.30 | 15.78 | 166821 |
2010-07-23 | 15.69 | 16.14 | 15.63 | 15.97 | 165355 |
2010-07-26 | 16.05 | 16.19 | 15.75 | 16.16 | 249516 |
2010-07-27 | 16.25 | 16.42 | 16.04 | 16.30 | 171387 |
2010-07-28 | 16.29 | 16.34 | 15.97 | 16.01 | 103509 |
2010-07-29 | 16.04 | 16.89 | 16.01 | 16.88 | 338812 |
2010-07-30 | 16.72 | 16.85 | 16.42 | 16.43 | 222396 |
2010-08-02 | 16.55 | 17.06 | 16.55 | 16.97 | 252495 |
2010-08-03 | 16.87 | 17.15 | 16.79 | 17.02 | 168771 |
2010-08-04 | 16.97 | 17.78 | 16.97 | 17.69 | 240847 |
2010-08-05 | 17.50 | 17.62 | 17.45 | 17.55 | 164605 |
2010-08-06 | 17.35 | 17.63 | 17.30 | 17.58 | 138914 |
2010-08-09 | 17.70 | 18.01 | 17.67 | 17.95 | 134662 |
2010-08-10 | 17.80 | 17.91 | 17.63 | 17.83 | 158080 |
2010-08-11 | 17.52 | 17.52 | 17.12 | 17.16 | 191194 |
2010-08-12 | 16.99 | 17.19 | 16.86 | 17.08 | 185391 |
2010-08-13 | 17.00 | 17.10 | 16.88 | 16.90 | 152086 |
2010-08-16 | 16.79 | 17.21 | 16.66 | 17.18 | 109930 |
2010-08-17 | 17.34 | 17.69 | 17.23 | 17.52 | 131175 |
2010-08-18 | 17.54 | 17.87 | 17.42 | 17.79 | 179189 |
2010-08-19 | 17.68 | 17.77 | 17.46 | 17.52 | 203260 |
2010-08-20 | 17.39 | 17.78 | 17.39 | 17.73 | 138285 |
2010-08-23 | 17.87 | 17.90 | 17.60 | 17.64 | 91297 |
2010-08-24 | 17.44 | 17.62 | 17.26 | 17.42 | 156189 |
2010-08-25 | 17.31 | 17.68 | 17.07 | 17.63 | 204800 |
2010-08-26 | 17.66 | 17.81 | 17.48 | 17.50 | 99132 |
2010-08-27 | 17.62 | 17.97 | 17.46 | 17.84 | 187336 |
2010-08-30 | 17.68 | 17.75 | 17.29 | 17.30 | 199557 |
2010-08-31 | 17.24 | 17.49 | 17.11 | 17.31 | 171914 |
2010-09-01 | 17.55 | 17.99 | 17.44 | 17.96 | 174932 |
2010-09-02 | 17.89 | 18.17 | 17.85 | 18.12 | 114749 |
2010-09-03 | 18.29 | 18.53 | 18.23 | 18.53 | 101050 |
2010-09-07 | 18.61 | 18.61 | 18.30 | 18.33 | 125490 |
2010-09-08 | 18.39 | 18.60 | 18.30 | 18.52 | 64361 |
2010-09-09 | 18.74 | 18.74 | 18.43 | 18.63 | 68850 |
2010-09-10 | 18.69 | 18.91 | 18.63 | 18.88 | 110074 |
2010-09-13 | 18.96 | 19.34 | 18.87 | 19.20 | 205919 |
2010-09-14 | 19.13 | 19.34 | 18.94 | 19.17 | 136425 |
2010-09-15 | 19.15 | 19.16 | 18.92 | 19.08 | 182792 |
2010-09-16 | 19.07 | 19.26 | 18.75 | 19.21 | 151748 |
2010-09-17 | 19.35 | 19.76 | 19.20 | 19.71 | 307937 |
2010-09-20 | 19.73 | 20.00 | 19.55 | 19.84 | 261220 |
2010-09-21 | 19.82 | 19.86 | 19.59 | 19.59 | 152842 |
2010-09-22 | 19.56 | 19.76 | 19.49 | 19.55 | 135204 |
2010-09-23 | 19.39 | 19.58 | 19.25 | 19.25 | 137216 |
2010-09-24 | 19.50 | 19.92 | 19.40 | 19.92 | 142672 |
2010-09-27 | 19.92 | 19.96 | 19.60 | 19.82 | 111583 |
2010-09-28 | 19.92 | 19.92 | 19.47 | 19.73 | 1183303 |
2010-09-29 | 19.75 | 20.28 | 19.67 | 20.22 | 244611 |
2010-09-30 | 20.41 | 20.46 | 19.89 | 20.16 | 241908 |
2010-10-01 | 20.33 | 20.50 | 20.06 | 20.45 | 140022 |
2010-10-04 | 20.33 | 20.61 | 19.96 | 20.09 | 116317 |
2010-10-05 | 20.32 | 20.56 | 20.17 | 20.54 | 151915 |
2010-10-06 | 20.45 | 20.63 | 20.21 | 20.41 | 163834 |
2010-10-07 | 20.55 | 20.58 | 20.32 | 20.46 | 80840 |
2010-10-08 | 20.45 | 20.58 | 20.19 | 20.46 | 137064 |
2010-10-11 | 20.41 | 20.54 | 20.29 | 20.32 | 60052 |
2010-10-12 | 20.25 | 20.30 | 20.03 | 20.24 | 79603 |
2010-10-13 | 20.33 | 20.62 | 20.21 | 20.49 | 182297 |
2010-10-14 | 20.41 | 20.80 | 20.41 | 20.66 | 112689 |
2010-10-15 | 20.75 | 20.76 | 20.45 | 20.60 | 142983 |
2010-10-18 | 20.63 | 20.97 | 20.51 | 20.96 | 108630 |
2010-10-19 | 20.77 | 21.09 | 20.67 | 21.00 | 274765 |
2010-10-20 | 21.00 | 21.28 | 20.95 | 21.07 | 279722 |
2010-10-21 | 21.21 | 21.35 | 21.06 | 21.27 | 349246 |
2010-10-22 | 21.38 | 21.92 | 21.30 | 21.89 | 494557 |
2010-10-25 | 22.00 | 22.18 | 21.90 | 22.02 | 217182 |
2010-10-26 | 21.81 | 22.19 | 21.81 | 21.87 | 155116 |
2010-10-27 | 21.69 | 21.95 | 21.61 | 21.87 | 194219 |
2010-10-28 | 19.49 | 20.37 | 19.49 | 20.12 | 633612 |
2010-10-29 | 20.01 | 20.65 | 19.78 | 20.41 | 255958 |
2010-11-01 | 20.41 | 20.68 | 19.97 | 20.15 | 213527 |
2010-11-02 | 20.27 | 20.71 | 20.27 | 20.58 | 161924 |
2010-11-03 | 20.50 | 20.61 | 20.17 | 20.40 | 122368 |
2010-11-04 | 20.61 | 20.80 | 20.38 | 20.71 | 247393 |
2010-11-05 | 20.77 | 20.77 | 20.36 | 20.66 | 111026 |
2010-11-08 | 20.62 | 20.81 | 20.58 | 20.75 | 89132 |
2010-11-09 | 20.81 | 20.86 | 20.44 | 20.55 | 124244 |
2010-11-10 | 20.61 | 20.68 | 20.46 | 20.51 | 295477 |
2010-11-11 | 20.16 | 20.43 | 19.85 | 20.41 | 283500 |
2010-11-12 | 20.20 | 20.61 | 20.17 | 20.25 | 135847 |
2010-11-15 | 20.32 | 20.75 | 20.13 | 20.47 | 111273 |
2010-11-16 | 20.31 | 20.43 | 19.99 | 20.04 | 200945 |
2010-11-17 | 20.01 | 20.13 | 19.95 | 20.07 | 89956 |
2010-11-18 | 20.24 | 20.57 | 20.08 | 20.18 | 209445 |
2010-11-19 | 20.05 | 20.63 | 20.00 | 20.50 | 182072 |
2010-11-22 | 20.39 | 20.98 | 20.16 | 20.91 | 131413 |
2010-11-23 | 20.69 | 20.81 | 20.49 | 20.70 | 61744 |
2010-11-24 | 20.85 | 21.16 | 20.83 | 20.98 | 106269 |
2010-11-26 | 20.85 | 20.93 | 20.73 | 20.73 | 74397 |
2010-11-29 | 20.57 | 20.78 | 20.29 | 20.74 | 106979 |
2010-11-30 | 20.55 | 20.65 | 20.31 | 20.41 | 271221 |
2010-12-01 | 20.58 | 20.68 | 20.37 | 20.46 | 318716 |
2010-12-02 | 20.49 | 20.93 | 20.45 | 20.91 | 114560 |
2010-12-03 | 20.79 | 21.17 | 20.79 | 21.10 | 102763 |
2010-12-06 | 21.10 | 21.32 | 21.09 | 21.27 | 118291 |
2010-12-07 | 21.50 | 21.77 | 21.45 | 21.50 | 203192 |
2010-12-08 | 21.54 | 21.66 | 21.43 | 21.47 | 247418 |
2010-12-09 | 21.55 | 21.56 | 21.34 | 21.48 | 134891 |
2010-12-10 | 21.53 | 21.58 | 21.28 | 21.53 | 153327 |
2010-12-13 | 21.58 | 21.58 | 21.31 | 21.31 | 159840 |
2010-12-14 | 21.40 | 21.46 | 21.12 | 21.30 | 112598 |
2010-12-15 | 21.23 | 21.50 | 21.09 | 21.11 | 191790 |
2010-12-16 | 21.10 | 21.44 | 20.97 | 21.35 | 123034 |
2010-12-17 | 21.36 | 21.52 | 21.12 | 21.52 | 388545 |
2010-12-20 | 21.50 | 21.59 | 21.33 | 21.34 | 220848 |
2010-12-21 | 21.36 | 21.41 | 21.29 | 21.37 | 84894 |
2010-12-22 | 21.35 | 21.35 | 21.26 | 21.29 | 71173 |
2010-12-23 | 21.24 | 21.39 | 21.18 | 21.28 | 56809 |
2010-12-27 | 21.25 | 21.43 | 21.15 | 21.35 | 61543 |
2010-12-28 | 21.35 | 21.47 | 21.19 | 21.35 | 97476 |
2010-12-29 | 21.43 | 21.47 | 21.14 | 21.25 | 54388 |
2010-12-30 | 21.18 | 21.39 | 21.12 | 21.20 | 59651 |
2010-12-31 | 21.20 | 21.21 | 20.75 | 20.76 | 124316 |
2011-01-03 | 20.94 | 21.02 | 20.62 | 20.72 | 235716 |
2011-01-04 | 20.70 | 20.79 | 20.28 | 20.46 | 242749 |
2011-01-05 | 20.42 | 20.60 | 20.28 | 20.44 | 222151 |
2011-01-06 | 20.38 | 20.45 | 20.19 | 20.35 | 203485 |
2011-01-07 | 20.35 | 20.44 | 19.99 | 20.36 | 216559 |
2011-01-10 | 20.27 | 20.53 | 20.21 | 20.45 | 266719 |
2011-01-11 | 20.52 | 20.84 | 20.48 | 20.61 | 130814 |
2011-01-12 | 20.75 | 20.93 | 20.59 | 20.80 | 115825 |
2011-01-13 | 20.76 | 20.86 | 20.68 | 20.80 | 89810 |
2011-01-14 | 20.81 | 21.27 | 20.66 | 21.22 | 233662 |
2011-01-18 | 21.14 | 21.17 | 20.75 | 20.93 | 135825 |
2011-01-19 | 20.92 | 21.01 | 20.58 | 20.60 | 90821 |
2011-01-20 | 20.50 | 20.57 | 20.26 | 20.28 | 249794 |
2011-01-21 | 20.33 | 20.54 | 20.14 | 20.33 | 169073 |
2011-01-24 | 20.33 | 20.52 | 20.21 | 20.34 | 138944 |
2011-01-25 | 20.23 | 20.46 | 20.20 | 20.42 | 100578 |
2011-01-26 | 20.45 | 21.02 | 20.34 | 20.89 | 239999 |
2011-01-27 | 20.92 | 21.17 | 20.86 | 21.08 | 243087 |
2011-01-28 | 21.10 | 21.26 | 20.68 | 20.69 | 182720 |
2011-01-31 | 20.75 | 20.90 | 20.53 | 20.75 | 96429 |
2011-02-01 | 20.86 | 21.45 | 20.86 | 21.23 | 198219 |
2011-02-02 | 21.15 | 21.48 | 21.06 | 21.36 | 160241 |
2011-02-03 | 21.39 | 21.46 | 21.01 | 21.32 | 46332 |
2011-02-04 | 21.33 | 21.33 | 21.04 | 21.25 | 53133 |
2011-02-07 | 21.23 | 21.55 | 21.20 | 21.40 | 115354 |
2011-02-08 | 21.35 | 21.44 | 21.18 | 21.44 | 31319 |
2011-02-09 | 21.34 | 21.46 | 20.98 | 21.04 | 63942 |
2011-02-10 | 20.88 | 21.01 | 20.80 | 20.99 | 90132 |
2011-02-11 | 20.89 | 21.20 | 20.78 | 21.20 | 51851 |
2011-02-14 | 21.14 | 21.37 | 21.06 | 21.23 | 60366 |
2011-02-15 | 21.14 | 21.24 | 21.06 | 21.11 | 95884 |
2011-02-16 | 21.19 | 21.28 | 21.15 | 21.25 | 33556 |
2011-02-17 | 21.23 | 21.38 | 21.12 | 21.26 | 155563 |
2011-02-18 | 21.26 | 21.33 | 21.06 | 21.25 | 75021 |
2011-02-22 | 21.07 | 21.32 | 20.96 | 21.11 | 126059 |
2011-02-23 | 21.25 | 21.25 | 20.69 | 20.72 | 187684 |
2011-02-24 | 20.99 | 22.57 | 20.75 | 22.01 | 590721 |
2011-02-25 | 22.30 | 22.38 | 21.29 | 21.97 | 324723 |
2011-02-28 | 22.15 | 22.15 | 21.89 | 22.12 | 412856 |
2011-03-01 | 22.16 | 22.52 | 21.92 | 22.20 | 243422 |
2011-03-02 | 21.58 | 22.43 | 21.55 | 22.17 | 181204 |
2011-03-03 | 22.36 | 22.91 | 22.36 | 22.85 | 153014 |
2011-03-04 | 22.90 | 23.06 | 22.68 | 23.03 | 264303 |
2011-03-07 | 23.00 | 23.07 | 22.63 | 22.68 | 200726 |
2011-03-08 | 22.63 | 23.09 | 22.46 | 22.97 | 161478 |
2011-03-09 | 22.91 | 23.28 | 22.63 | 23.06 | 96892 |
2011-03-10 | 22.49 | 22.71 | 22.29 | 22.35 | 163371 |
2011-03-11 | 22.26 | 22.69 | 21.99 | 22.53 | 103073 |
2011-03-14 | 22.22 | 22.68 | 22.22 | 22.50 | 132669 |
2011-03-15 | 22.01 | 22.50 | 22.00 | 22.30 | 111747 |
2011-03-16 | 22.19 | 22.41 | 21.95 | 22.13 | 166186 |
2011-03-17 | 22.45 | 22.45 | 22.06 | 22.07 | 113111 |
2011-03-18 | 22.24 | 22.48 | 22.11 | 22.46 | 201959 |
2011-03-21 | 22.63 | 23.04 | 22.63 | 22.97 | 68120 |
2011-03-22 | 22.95 | 23.04 | 22.86 | 22.98 | 51885 |
2011-03-23 | 22.90 | 23.16 | 22.82 | 23.15 | 213387 |
2011-03-24 | 23.25 | 23.45 | 23.19 | 23.37 | 112142 |
2011-03-25 | 23.37 | 23.73 | 23.37 | 23.59 | 200276 |
2011-03-28 | 23.64 | 23.70 | 23.47 | 23.55 | 133951 |
2011-03-29 | 23.53 | 23.77 | 23.47 | 23.55 | 122231 |
2011-03-30 | 23.66 | 23.73 | 23.52 | 23.65 | 107725 |
2011-03-31 | 23.65 | 23.75 | 23.53 | 23.71 | 151941 |
2011-04-01 | 23.87 | 24.16 | 23.76 | 24.04 | 180766 |
2011-04-04 | 24.04 | 24.41 | 24.04 | 24.38 | 123658 |
2011-04-05 | 24.30 | 24.40 | 24.14 | 24.21 | 80945 |
2011-04-06 | 24.33 | 24.50 | 24.15 | 24.33 | 67345 |
2011-04-07 | 24.31 | 24.51 | 24.08 | 24.12 | 66155 |
2011-04-08 | 24.17 | 24.39 | 23.85 | 23.92 | 77177 |
2011-04-11 | 23.88 | 23.97 | 23.62 | 23.73 | 61194 |
2011-04-12 | 23.66 | 23.70 | 23.26 | 23.26 | 49003 |
2011-04-13 | 23.42 | 23.48 | 23.09 | 23.34 | 112835 |
2011-04-14 | 23.28 | 23.71 | 23.28 | 23.65 | 154060 |
2011-04-15 | 23.60 | 24.04 | 23.42 | 23.85 | 307859 |
2011-04-18 | 23.50 | 23.58 | 23.25 | 23.45 | 59340 |
2011-04-19 | 23.54 | 23.62 | 23.13 | 23.29 | 79481 |
2011-04-20 | 23.55 | 23.84 | 23.55 | 23.77 | 145930 |
2011-04-21 | 23.91 | 23.96 | 23.62 | 23.82 | 139777 |
2011-04-25 | 23.75 | 23.91 | 23.66 | 23.70 | 130114 |
2011-04-26 | 23.73 | 23.96 | 23.72 | 23.85 | 188116 |
2011-04-27 | 23.83 | 24.17 | 23.83 | 24.15 | 99382 |
2011-04-28 | 24.04 | 24.59 | 23.98 | 24.55 | 117337 |
2011-04-29 | 24.20 | 24.96 | 24.12 | 24.79 | 132677 |
2011-05-02 | 24.83 | 25.19 | 24.59 | 24.63 | 155622 |
2011-05-03 | 24.57 | 24.63 | 24.22 | 24.45 | 154990 |
2011-05-04 | 24.50 | 24.57 | 24.25 | 24.27 | 104835 |
2011-05-05 | 24.17 | 24.65 | 24.06 | 24.16 | 112690 |
2011-05-06 | 24.32 | 24.48 | 23.90 | 23.99 | 135598 |
2011-05-09 | 23.96 | 24.37 | 23.85 | 24.23 | 85756 |
2011-05-10 | 24.37 | 24.72 | 24.31 | 24.70 | 82523 |
2011-05-11 | 24.63 | 24.76 | 24.36 | 24.47 | 74188 |
2011-05-12 | 24.33 | 24.99 | 24.20 | 24.90 | 61013 |
2011-05-13 | 24.87 | 24.98 | 24.63 | 24.66 | 127754 |
2011-05-16 | 24.51 | 24.65 | 24.12 | 24.13 | 134488 |
2011-05-17 | 23.98 | 24.30 | 23.91 | 24.20 | 80522 |
2011-05-18 | 24.25 | 24.50 | 24.16 | 24.43 | 103379 |
2011-05-19 | 24.61 | 24.82 | 24.45 | 24.75 | 204952 |
2011-05-20 | 24.70 | 24.91 | 24.53 | 24.72 | 126675 |
2011-05-23 | 24.32 | 24.52 | 24.00 | 24.01 | 192421 |
2011-05-24 | 23.99 | 24.20 | 23.93 | 24.09 | 191863 |
2011-05-25 | 24.06 | 24.57 | 24.03 | 24.41 | 97779 |
2011-05-26 | 24.29 | 24.58 | 24.29 | 24.54 | 126682 |
2011-05-27 | 24.59 | 24.69 | 24.54 | 24.60 | 61083 |
2011-05-31 | 24.78 | 25.42 | 24.78 | 25.41 | 319302 |
2011-06-01 | 25.33 | 25.44 | 25.23 | 25.32 | 353189 |
2011-06-02 | 25.00 | 25.48 | 24.98 | 25.41 | 243534 |
2011-06-03 | 25.06 | 25.17 | 24.86 | 25.02 | 275219 |
2011-06-06 | 25.02 | 25.12 | 24.74 | 24.78 | 223217 |
2011-06-07 | 24.97 | 25.00 | 24.66 | 24.70 | 168047 |
2011-06-08 | 24.61 | 24.65 | 24.29 | 24.46 | 361819 |
2011-06-09 | 24.56 | 24.56 | 24.33 | 24.46 | 429295 |
2011-06-10 | 24.31 | 24.48 | 23.95 | 24.17 | 410112 |
2011-06-13 | 24.22 | 24.54 | 24.11 | 24.15 | 273341 |
2011-06-14 | 24.30 | 24.63 | 24.27 | 24.50 | 165593 |
2011-06-15 | 24.29 | 24.44 | 23.98 | 24.08 | 263267 |
2011-06-16 | 24.08 | 24.47 | 23.86 | 24.04 | 213926 |
2011-06-17 | 24.07 | 24.29 | 23.97 | 24.15 | 347110 |
2011-06-20 | 24.15 | 24.60 | 24.15 | 24.60 | 120271 |
2011-06-21 | 24.78 | 25.46 | 24.65 | 25.42 | 160643 |
2011-06-22 | 25.25 | 25.64 | 25.25 | 25.59 | 176238 |
2011-06-23 | 25.31 | 26.33 | 25.08 | 26.25 | 256447 |
2011-06-24 | 26.28 | 26.46 | 26.01 | 26.15 | 397267 |
2011-06-27 | 26.20 | 26.72 | 26.14 | 26.70 | 143664 |
2011-06-28 | 26.75 | 27.03 | 26.62 | 27.01 | 155377 |
2011-06-29 | 27.07 | 27.07 | 26.68 | 26.91 | 152334 |
2011-06-30 | 27.03 | 27.14 | 26.75 | 26.78 | 158416 |
2011-07-01 | 26.83 | 27.11 | 26.67 | 27.04 | 206224 |
2011-07-05 | 27.00 | 27.24 | 26.92 | 27.20 | 205139 |
2011-07-06 | 27.10 | 27.30 | 27.02 | 27.13 | 314225 |
2011-07-07 | 27.37 | 27.56 | 27.20 | 27.36 | 192892 |
2011-07-08 | 27.07 | 27.24 | 26.81 | 27.01 | 339199 |
2011-07-11 | 26.74 | 26.95 | 26.59 | 26.66 | 113338 |
2011-07-12 | 26.58 | 26.83 | 26.45 | 26.58 | 107401 |
2011-07-13 | 26.70 | 27.10 | 26.62 | 26.78 | 95815 |
2011-07-14 | 26.85 | 26.97 | 26.32 | 26.35 | 175351 |
2011-07-15 | 26.41 | 26.52 | 26.00 | 26.44 | 210175 |
2011-07-18 | 26.40 | 26.52 | 26.06 | 26.27 | 112388 |
2011-07-19 | 26.52 | 27.02 | 26.52 | 27.00 | 157157 |
2011-07-20 | 26.85 | 27.14 | 26.43 | 26.55 | 84902 |
2011-07-21 | 26.63 | 26.79 | 26.40 | 26.55 | 122065 |
2011-07-22 | 26.56 | 26.74 | 26.45 | 26.46 | 102932 |
2011-07-25 | 26.24 | 26.35 | 25.85 | 25.97 | 96990 |
2011-07-26 | 25.99 | 25.99 | 25.70 | 25.78 | 54359 |
2011-07-27 | 25.64 | 25.64 | 25.03 | 25.38 | 201163 |
2011-07-28 | 25.83 | 25.83 | 24.81 | 25.46 | 180922 |
2011-07-29 | 25.12 | 25.94 | 24.78 | 25.49 | 218263 |
2011-08-01 | 25.85 | 26.38 | 25.58 | 26.32 | 244516 |
2011-08-02 | 26.11 | 26.64 | 25.50 | 25.55 | 280082 |
2011-08-03 | 25.58 | 25.99 | 24.89 | 25.78 | 181518 |
2011-08-04 | 25.49 | 25.77 | 24.71 | 24.71 | 213363 |
2011-08-05 | 25.00 | 25.98 | 24.21 | 25.17 | 361756 |
2011-08-08 | 24.57 | 25.21 | 23.16 | 23.17 | 343437 |
2011-08-09 | 23.74 | 24.34 | 22.15 | 24.18 | 466018 |
2011-08-10 | 24.47 | 24.47 | 22.96 | 23.04 | 372806 |
2011-08-11 | 23.20 | 23.98 | 23.10 | 23.63 | 380184 |
2011-08-12 | 23.82 | 24.41 | 23.49 | 24.28 | 264906 |
2011-08-15 | 24.48 | 24.97 | 24.41 | 24.97 | 135942 |
2011-08-16 | 24.71 | 24.88 | 24.21 | 24.66 | 202092 |
2011-08-17 | 24.81 | 25.41 | 24.75 | 25.05 | 199104 |
2011-08-18 | 24.19 | 24.19 | 23.04 | 23.15 | 372446 |
2011-08-19 | 22.75 | 23.51 | 22.57 | 22.62 | 248297 |
2011-08-22 | 23.13 | 23.26 | 22.50 | 22.91 | 179032 |
2011-08-23 | 23.00 | 23.65 | 23.00 | 23.50 | 371087 |
2011-08-24 | 23.35 | 24.37 | 23.35 | 23.60 | 328142 |
2011-08-25 | 23.78 | 23.90 | 23.16 | 23.21 | 273383 |
2011-08-26 | 23.09 | 23.65 | 22.65 | 23.50 | 405889 |
2011-08-29 | 23.75 | 24.20 | 23.75 | 24.19 | 332806 |
2011-08-30 | 24.12 | 25.08 | 24.07 | 24.85 | 356426 |
2011-08-31 | 25.03 | 25.50 | 24.96 | 25.23 | 264452 |
2011-09-01 | 25.19 | 25.65 | 25.12 | 25.38 | 462402 |
2011-09-02 | 24.84 | 25.28 | 24.34 | 24.34 | 296064 |
2011-09-06 | 23.55 | 23.79 | 23.27 | 23.69 | 365269 |
2011-09-07 | 24.06 | 24.37 | 23.86 | 24.34 | 254786 |
2011-09-08 | 24.23 | 24.82 | 24.18 | 24.33 | 270716 |
2011-09-09 | 24.18 | 24.73 | 23.96 | 24.21 | 334853 |
2011-09-12 | 23.90 | 24.59 | 23.70 | 24.58 | 254349 |
2011-09-13 | 24.76 | 24.93 | 24.52 | 24.76 | 230303 |
2011-09-14 | 24.99 | 25.39 | 24.56 | 25.10 | 176887 |
2011-09-15 | 25.27 | 25.45 | 24.90 | 25.39 | 123615 |
2011-09-16 | 25.55 | 25.55 | 25.18 | 25.50 | 253653 |
2011-09-19 | 25.01 | 25.52 | 24.85 | 25.23 | 103980 |
2011-09-20 | 25.37 | 25.61 | 25.07 | 25.09 | 187806 |
2011-09-21 | 25.14 | 25.52 | 24.45 | 24.50 | 130614 |
2011-09-22 | 23.87 | 24.30 | 23.56 | 23.86 | 317759 |
2011-09-23 | 23.84 | 24.21 | 23.50 | 24.15 | 294223 |
2011-09-26 | 24.35 | 24.80 | 24.03 | 24.77 | 175257 |
2011-09-27 | 25.25 | 25.78 | 25.25 | 25.58 | 207350 |
2011-09-28 | 25.55 | 25.78 | 25.14 | 25.16 | 162737 |
2011-09-29 | 25.60 | 25.82 | 25.39 | 25.81 | 252552 |
2011-09-30 | 25.45 | 25.93 | 25.23 | 25.28 | 193719 |
2011-10-03 | 25.16 | 25.62 | 24.31 | 24.31 | 283858 |
2011-10-04 | 24.07 | 26.36 | 24.00 | 26.24 | 335728 |
2011-10-05 | 26.27 | 27.33 | 26.06 | 26.75 | 318535 |
2011-10-06 | 26.84 | 26.99 | 26.44 | 26.61 | 269028 |
2011-10-07 | 26.70 | 26.70 | 25.92 | 26.08 | 246041 |
2011-10-10 | 26.50 | 26.76 | 26.23 | 26.75 | 268125 |
2011-10-11 | 26.63 | 27.37 | 26.52 | 27.27 | 170554 |
2011-10-12 | 27.49 | 27.91 | 27.34 | 27.70 | 453610 |
2011-10-13 | 27.72 | 27.88 | 27.60 | 27.77 | 411473 |
2011-10-14 | 28.10 | 28.34 | 27.55 | 28.33 | 256194 |
2011-10-17 | 28.10 | 28.30 | 27.80 | 27.93 | 183290 |
2011-10-18 | 28.02 | 28.95 | 27.60 | 28.71 | 227490 |
2011-10-19 | 28.58 | 28.99 | 27.96 | 28.09 | 140163 |
2011-10-20 | 28.10 | 28.15 | 27.37 | 27.96 | 136361 |
2011-10-21 | 28.32 | 28.59 | 28.07 | 28.59 | 140478 |
2011-10-24 | 28.64 | 29.42 | 28.50 | 29.12 | 209483 |
2011-10-25 | 28.82 | 29.12 | 28.31 | 28.35 | 155195 |
2011-10-26 | 28.73 | 28.73 | 27.79 | 28.48 | 240214 |
2011-10-27 | 29.51 | 32.80 | 29.33 | 31.98 | 813820 |
2011-10-28 | 32.05 | 32.94 | 32.05 | 32.21 | 485286 |
2011-10-31 | 31.31 | 32.00 | 30.99 | 31.57 | 328836 |
2011-11-01 | 30.37 | 31.44 | 30.37 | 31.01 | 340304 |
2011-11-02 | 31.28 | 31.86 | 31.10 | 31.84 | 195199 |
2011-11-03 | 32.00 | 32.93 | 31.37 | 32.65 | 397386 |
2011-11-04 | 32.39 | 32.53 | 31.71 | 31.85 | 218579 |
2011-11-07 | 31.83 | 31.99 | 30.93 | 31.53 | 231936 |
2011-11-08 | 31.82 | 32.06 | 31.29 | 32.00 | 218960 |
2011-11-09 | 31.25 | 31.87 | 30.75 | 30.83 | 415292 |
2011-11-10 | 31.23 | 31.96 | 30.85 | 31.07 | 154861 |
2011-11-11 | 31.93 | 32.66 | 31.93 | 32.51 | 174313 |
2011-11-14 | 32.51 | 32.76 | 32.28 | 32.38 | 245365 |
2011-11-15 | 32.12 | 32.58 | 31.77 | 32.44 | 283141 |
2011-11-16 | 32.14 | 32.41 | 31.42 | 31.56 | 174538 |
2011-11-17 | 31.52 | 31.99 | 30.99 | 31.24 | 143346 |
2011-11-18 | 31.25 | 31.51 | 30.87 | 31.19 | 125765 |
2011-11-21 | 30.73 | 30.97 | 30.38 | 30.40 | 125849 |
2011-11-22 | 30.50 | 30.74 | 29.92 | 30.26 | 131034 |
2011-11-23 | 29.92 | 30.20 | 29.11 | 29.17 | 135098 |
2011-11-25 | 29.10 | 29.37 | 28.74 | 28.75 | 99287 |
2011-11-28 | 29.71 | 30.33 | 29.69 | 30.00 | 183095 |
2011-11-29 | 30.04 | 30.27 | 29.73 | 29.97 | 162529 |
2011-11-30 | 30.97 | 32.10 | 30.67 | 32.05 | 330613 |
2011-12-01 | 31.88 | 32.06 | 31.02 | 31.05 | 181724 |
2011-12-02 | 31.52 | 31.67 | 30.78 | 30.83 | 131974 |
2011-12-05 | 31.26 | 31.59 | 30.95 | 31.18 | 286724 |
2011-12-06 | 31.20 | 31.36 | 30.86 | 31.26 | 159093 |
2011-12-07 | 31.13 | 31.13 | 30.42 | 30.87 | 102267 |
2011-12-08 | 30.66 | 30.82 | 30.10 | 30.47 | 158474 |
2011-12-09 | 30.62 | 32.27 | 30.52 | 32.02 | 339891 |
2011-12-12 | 31.64 | 31.64 | 30.75 | 31.12 | 153587 |
2011-12-13 | 31.30 | 31.67 | 30.49 | 30.52 | 172148 |
2011-12-14 | 30.33 | 30.46 | 29.47 | 29.52 | 175052 |
2011-12-15 | 29.95 | 29.99 | 29.42 | 29.72 | 113958 |
2011-12-16 | 29.93 | 30.32 | 29.41 | 29.76 | 378079 |
2011-12-19 | 30.09 | 30.37 | 29.19 | 29.24 | 192321 |
2011-12-20 | 29.84 | 30.65 | 29.84 | 30.63 | 210628 |
2011-12-21 | 30.47 | 30.55 | 28.99 | 29.89 | 226601 |
2011-12-22 | 30.05 | 30.36 | 29.88 | 30.03 | 133205 |
2011-12-23 | 30.13 | 30.36 | 29.89 | 30.36 | 68684 |
2011-12-27 | 30.18 | 30.80 | 30.04 | 30.61 | 107020 |
2011-12-28 | 30.62 | 30.62 | 29.90 | 29.92 | 71404 |
2011-12-29 | 30.11 | 30.72 | 30.11 | 30.48 | 93147 |
2011-12-30 | 30.39 | 30.59 | 30.10 | 30.11 | 121190 |
2012-01-03 | 30.87 | 31.41 | 30.22 | 30.34 | 178001 |
2012-01-04 | 30.29 | 30.48 | 29.67 | 30.36 | 261993 |
2012-01-05 | 30.21 | 31.50 | 30.09 | 31.09 | 245156 |
2012-01-06 | 31.05 | 32.38 | 30.67 | 31.81 | 438460 |
2012-01-09 | 31.89 | 32.08 | 31.11 | 31.56 | 186018 |
2012-01-10 | 32.01 | 32.01 | 31.65 | 31.86 | 132251 |
2012-01-11 | 31.84 | 32.59 | 31.84 | 32.45 | 235091 |
2012-01-12 | 32.52 | 33.13 | 32.52 | 33.05 | 159939 |
2012-01-13 | 32.89 | 33.45 | 32.84 | 33.40 | 260996 |
2012-01-17 | 33.67 | 34.00 | 33.43 | 33.73 | 275496 |
2012-01-18 | 33.84 | 33.84 | 33.54 | 33.80 | 120345 |
2012-01-19 | 33.85 | 34.75 | 33.79 | 34.61 | 212156 |
2012-01-20 | 34.63 | 34.83 | 34.50 | 34.66 | 156836 |
2012-01-23 | 34.70 | 35.11 | 34.22 | 34.38 | 244370 |
2012-01-24 | 34.22 | 34.59 | 34.06 | 34.44 | 212137 |
2012-01-25 | 34.44 | 34.82 | 34.17 | 34.81 | 238833 |
2012-01-26 | 35.09 | 35.40 | 34.88 | 35.38 | 199753 |
2012-01-27 | 35.19 | 35.40 | 35.03 | 35.30 | 166578 |
2012-01-30 | 35.00 | 35.27 | 34.83 | 35.12 | 138476 |
2012-01-31 | 35.37 | 35.54 | 35.00 | 35.13 | 115659 |
2012-02-01 | 35.19 | 35.90 | 35.19 | 35.80 | 212801 |
2012-02-02 | 35.99 | 36.21 | 35.55 | 36.01 | 169442 |
2012-02-03 | 36.33 | 36.79 | 35.98 | 36.70 | 271871 |
2012-02-06 | 36.60 | 36.85 | 36.48 | 36.61 | 148759 |
2012-02-07 | 36.50 | 36.69 | 36.29 | 36.38 | 156123 |
2012-02-08 | 36.35 | 37.39 | 36.23 | 37.24 | 171808 |
2012-02-09 | 37.33 | 38.00 | 37.24 | 37.85 | 169570 |
2012-02-10 | 37.39 | 37.39 | 36.64 | 36.68 | 126201 |
2012-02-13 | 37.01 | 37.35 | 36.81 | 37.23 | 100022 |
2012-02-14 | 37.15 | 37.18 | 36.81 | 36.94 | 133775 |
2012-02-15 | 37.17 | 37.17 | 36.27 | 36.36 | 132631 |
2012-02-16 | 36.47 | 36.81 | 36.40 | 36.59 | 168539 |
2012-02-17 | 36.71 | 37.05 | 36.41 | 36.61 | 77190 |
2012-02-21 | 36.59 | 36.90 | 36.31 | 36.57 | 88676 |
2012-02-22 | 36.53 | 36.95 | 35.00 | 36.58 | 88557 |
2012-02-23 | 36.99 | 39.03 | 36.11 | 38.99 | 321090 |
2012-02-24 | 39.43 | 39.43 | 38.44 | 38.69 | 227307 |
2012-02-27 | 37.22 | 39.16 | 37.22 | 38.88 | 299092 |
2012-02-28 | 39.00 | 39.17 | 38.10 | 38.25 | 236681 |
2012-02-29 | 38.22 | 38.71 | 37.72 | 37.77 | 204902 |
2012-03-01 | 37.98 | 38.33 | 37.79 | 37.94 | 163457 |
2012-03-02 | 37.95 | 38.12 | 36.93 | 37.26 | 135378 |
2012-03-05 | 37.17 | 37.61 | 37.11 | 37.53 | 164533 |
2012-03-06 | 37.17 | 37.52 | 37.05 | 37.29 | 120421 |
2012-03-07 | 37.40 | 37.61 | 37.20 | 37.32 | 130405 |
2012-03-08 | 37.59 | 37.61 | 37.13 | 37.28 | 134478 |
2012-03-09 | 37.25 | 37.93 | 37.25 | 37.92 | 147237 |
2012-03-12 | 37.89 | 38.26 | 37.60 | 37.82 | 41278 |
2012-03-13 | 38.16 | 38.21 | 37.35 | 37.69 | 191687 |
2012-03-14 | 37.71 | 37.79 | 37.10 | 37.38 | 265308 |
2012-03-15 | 37.47 | 37.69 | 37.10 | 37.68 | 74371 |
2012-03-16 | 37.70 | 38.18 | 37.38 | 37.38 | 120988 |
2012-03-19 | 37.39 | 38.11 | 37.04 | 37.73 | 88256 |
2012-03-20 | 37.41 | 37.65 | 36.97 | 37.35 | 76999 |
2012-03-21 | 37.46 | 37.97 | 37.46 | 37.70 | 197417 |
2012-03-22 | 37.40 | 37.74 | 37.22 | 37.63 | 76077 |
2012-03-23 | 37.54 | 37.90 | 37.30 | 37.86 | 65865 |
2012-03-26 | 38.10 | 38.97 | 38.01 | 38.80 | 111993 |
2012-03-27 | 38.92 | 39.03 | 38.43 | 38.48 | 117262 |
2012-03-28 | 38.39 | 38.82 | 38.19 | 38.70 | 160466 |
2012-03-29 | 38.40 | 38.85 | 38.19 | 38.67 | 93795 |
2012-03-30 | 39.00 | 39.00 | 38.41 | 38.41 | 105504 |
2012-04-02 | 38.43 | 39.15 | 38.06 | 39.14 | 95370 |
2012-04-03 | 39.21 | 39.92 | 39.21 | 39.59 | 169430 |
2012-04-04 | 39.33 | 39.50 | 38.70 | 39.22 | 155447 |
2012-04-05 | 38.99 | 39.61 | 38.94 | 39.56 | 112680 |
2012-04-09 | 39.00 | 39.06 | 38.50 | 38.58 | 78371 |
2012-04-10 | 38.55 | 38.63 | 38.19 | 38.55 | 200463 |
2012-04-11 | 38.92 | 38.92 | 38.22 | 38.68 | 129421 |
2012-04-12 | 38.80 | 39.40 | 38.67 | 39.03 | 136422 |
2012-04-13 | 38.82 | 39.16 | 38.53 | 38.53 | 95639 |
2012-04-16 | 38.60 | 39.06 | 38.04 | 38.81 | 64981 |
2012-04-17 | 39.06 | 40.00 | 39.06 | 39.59 | 99097 |
2012-04-18 | 39.29 | 39.46 | 38.79 | 38.99 | 105759 |
2012-04-19 | 38.80 | 39.49 | 38.61 | 39.36 | 130767 |
2012-04-20 | 39.85 | 40.32 | 39.69 | 40.26 | 169752 |
2012-04-23 | 39.74 | 40.16 | 38.95 | 39.49 | 121914 |
2012-04-24 | 39.38 | 39.80 | 39.12 | 39.57 | 152179 |
2012-04-25 | 39.88 | 40.87 | 39.75 | 40.81 | 122202 |
2012-04-26 | 40.56 | 41.61 | 38.87 | 40.61 | 311949 |
2012-04-27 | 40.59 | 41.20 | 40.40 | 41.06 | 404529 |
2012-04-30 | 40.70 | 40.90 | 39.75 | 39.95 | 257483 |
2012-05-01 | 39.85 | 40.26 | 39.46 | 39.48 | 289247 |
2012-05-02 | 39.26 | 40.16 | 38.83 | 39.90 | 248577 |
2012-05-03 | 39.96 | 39.96 | 38.86 | 38.99 | 254999 |
2012-05-04 | 38.67 | 38.68 | 37.97 | 38.15 | 173549 |
2012-05-07 | 37.99 | 38.00 | 37.45 | 37.76 | 119608 |
2012-05-08 | 37.44 | 37.62 | 36.82 | 37.43 | 133173 |
2012-05-09 | 37.10 | 37.74 | 36.83 | 37.51 | 109230 |
2012-05-10 | 37.71 | 37.95 | 36.97 | 37.44 | 75289 |
2012-05-11 | 37.10 | 37.64 | 37.08 | 37.29 | 64214 |
2012-05-14 | 36.89 | 37.07 | 36.49 | 36.65 | 81040 |
2012-05-15 | 36.75 | 37.39 | 36.69 | 37.06 | 103336 |
2012-05-16 | 37.13 | 37.53 | 36.90 | 36.97 | 74470 |
2012-05-17 | 37.24 | 37.73 | 37.00 | 37.03 | 219744 |
2012-05-18 | 36.98 | 37.32 | 36.64 | 36.73 | 155271 |
2012-05-21 | 36.79 | 37.40 | 36.00 | 37.19 | 169560 |
2012-05-22 | 37.24 | 37.43 | 36.79 | 36.99 | 107455 |
2012-05-23 | 36.63 | 37.35 | 36.56 | 37.15 | 143517 |
2012-05-24 | 37.23 | 37.42 | 36.73 | 37.14 | 116450 |
2012-05-25 | 37.21 | 37.39 | 36.92 | 37.20 | 93594 |
2012-05-29 | 37.55 | 37.76 | 36.82 | 37.47 | 130874 |
2012-05-30 | 37.09 | 37.50 | 36.94 | 37.12 | 188352 |
2012-05-31 | 37.05 | 37.33 | 36.57 | 37.30 | 218780 |
2012-06-01 | 36.65 | 37.45 | 36.65 | 37.09 | 394903 |
2012-06-04 | 37.11 | 38.11 | 37.11 | 37.71 | 210213 |
2012-06-05 | 37.55 | 37.98 | 37.49 | 37.69 | 130313 |
2012-06-06 | 37.82 | 38.38 | 37.69 | 38.36 | 316425 |
2012-06-07 | 38.67 | 38.83 | 38.06 | 38.11 | 149665 |
2012-06-08 | 37.93 | 38.78 | 37.61 | 38.73 | 115901 |
2012-06-11 | 38.94 | 39.00 | 37.76 | 37.81 | 140858 |
2012-06-12 | 37.88 | 39.22 | 37.87 | 39.10 | 140111 |
2012-06-13 | 39.12 | 39.32 | 38.54 | 38.72 | 119472 |
2012-06-14 | 38.72 | 39.04 | 38.50 | 38.97 | 104792 |
2012-06-15 | 38.97 | 39.44 | 38.97 | 39.36 | 287627 |
2012-06-18 | 39.05 | 39.74 | 38.85 | 39.37 | 90954 |
2012-06-19 | 39.41 | 40.77 | 39.41 | 40.72 | 138698 |
2012-06-20 | 40.61 | 40.99 | 40.38 | 40.50 | 59927 |
2012-06-21 | 40.35 | 40.65 | 39.16 | 39.22 | 111815 |
2012-06-22 | 39.35 | 40.44 | 39.34 | 39.95 | 285741 |
2012-06-25 | 39.40 | 39.59 | 39.08 | 39.09 | 66948 |
2012-06-26 | 39.05 | 39.18 | 38.50 | 38.93 | 125139 |
2012-06-27 | 38.87 | 39.16 | 38.68 | 38.96 | 106245 |
2012-06-28 | 38.72 | 38.86 | 37.97 | 38.82 | 96061 |
2012-06-29 | 39.46 | 40.45 | 39.46 | 40.35 | 207990 |
2012-07-02 | 40.57 | 41.06 | 40.13 | 40.85 | 156621 |
2012-07-03 | 40.86 | 41.73 | 40.86 | 41.55 | 110803 |
2012-07-05 | 41.48 | 41.85 | 41.18 | 41.70 | 183772 |
2012-07-06 | 41.43 | 41.43 | 40.64 | 40.76 | 127156 |
2012-07-09 | 40.76 | 40.93 | 40.43 | 40.79 | 140969 |
2012-07-10 | 41.13 | 41.29 | 40.62 | 40.78 | 155505 |
2012-07-11 | 40.92 | 41.00 | 40.45 | 40.64 | 110495 |
2012-07-12 | 40.29 | 41.04 | 40.10 | 40.74 | 87851 |
2012-07-13 | 40.80 | 41.58 | 40.75 | 41.44 | 78067 |
2012-07-16 | 41.31 | 41.62 | 40.91 | 41.07 | 109617 |
2012-07-17 | 41.21 | 41.33 | 40.63 | 40.90 | 88909 |
2012-07-18 | 40.87 | 42.00 | 40.58 | 41.58 | 114454 |
2012-07-19 | 41.85 | 42.21 | 41.32 | 41.35 | 66968 |
2012-07-20 | 40.97 | 41.06 | 40.49 | 40.59 | 84684 |
2012-07-23 | 40.01 | 40.16 | 39.41 | 39.89 | 77609 |
2012-07-24 | 40.04 | 40.04 | 39.07 | 39.15 | 147459 |
2012-07-25 | 38.94 | 40.04 | 38.91 | 39.69 | 164320 |
2012-07-26 | 39.06 | 40.11 | 36.99 | 37.75 | 438821 |
2012-07-27 | 38.13 | 40.04 | 37.75 | 39.85 | 189329 |
2012-07-30 | 39.99 | 39.99 | 39.09 | 39.41 | 233631 |
2012-07-31 | 39.16 | 39.50 | 38.89 | 39.02 | 242456 |
2012-08-01 | 39.20 | 39.31 | 37.90 | 38.00 | 179839 |
2012-08-02 | 37.98 | 38.45 | 37.90 | 38.24 | 198167 |
2012-08-03 | 38.70 | 39.25 | 38.64 | 39.19 | 118642 |
2012-08-06 | 39.16 | 39.59 | 39.16 | 39.40 | 149336 |
2012-08-07 | 39.52 | 39.70 | 39.35 | 39.50 | 157455 |
2012-08-08 | 39.25 | 39.82 | 39.19 | 39.63 | 131962 |
2012-08-09 | 39.54 | 40.24 | 39.31 | 39.84 | 211600 |
2012-08-10 | 39.87 | 39.87 | 39.42 | 39.51 | 116109 |
2012-08-13 | 39.35 | 39.58 | 39.13 | 39.35 | 109580 |
2012-08-14 | 39.45 | 39.59 | 38.94 | 39.02 | 164280 |
2012-08-15 | 38.83 | 39.54 | 38.83 | 39.17 | 116126 |
2012-08-16 | 39.20 | 40.16 | 38.96 | 40.11 | 490697 |
2012-08-17 | 40.04 | 40.55 | 40.04 | 40.35 | 146623 |
2012-08-20 | 40.21 | 40.21 | 39.77 | 39.98 | 70299 |
2012-08-21 | 40.00 | 40.28 | 39.73 | 40.13 | 115208 |
2012-08-22 | 39.96 | 40.42 | 39.89 | 40.22 | 121586 |
2012-08-23 | 40.12 | 40.31 | 39.71 | 40.14 | 102023 |
2012-08-24 | 39.96 | 40.41 | 39.57 | 40.29 | 82063 |
2012-08-27 | 40.40 | 40.73 | 40.01 | 40.57 | 186683 |
2012-08-28 | 40.57 | 40.69 | 40.04 | 40.67 | 114827 |
2012-08-29 | 40.82 | 40.93 | 40.55 | 40.66 | 131161 |
2012-08-30 | 40.47 | 40.52 | 40.05 | 40.18 | 62078 |
2012-08-31 | 40.55 | 40.55 | 39.96 | 40.26 | 102948 |
2012-09-04 | 39.93 | 40.89 | 39.86 | 40.80 | 126799 |
2012-09-05 | 40.49 | 41.00 | 40.49 | 40.73 | 256711 |
2012-09-06 | 41.00 | 42.10 | 40.95 | 41.86 | 144390 |
2012-09-07 | 41.97 | 41.97 | 41.51 | 41.55 | 143212 |
2012-09-10 | 40.90 | 41.41 | 40.54 | 41.22 | 117477 |
2012-09-11 | 41.14 | 41.43 | 40.66 | 41.42 | 185568 |
2012-09-12 | 41.52 | 41.62 | 41.19 | 41.35 | 70924 |
2012-09-13 | 41.34 | 41.88 | 41.30 | 41.50 | 162036 |
2012-09-14 | 41.62 | 41.70 | 41.22 | 41.51 | 173271 |
2012-09-17 | 41.39 | 41.66 | 41.19 | 41.55 | 105398 |
2012-09-18 | 41.57 | 41.96 | 41.45 | 41.87 | 145750 |
2012-09-19 | 41.94 | 41.97 | 41.69 | 41.90 | 114333 |
2012-09-20 | 41.73 | 42.08 | 41.56 | 41.87 | 133109 |
2012-09-21 | 42.40 | 42.65 | 42.35 | 42.45 | 322828 |
2012-09-24 | 42.40 | 42.92 | 42.13 | 42.35 | 130453 |
2012-09-25 | 42.60 | 43.06 | 42.32 | 42.35 | 175376 |
2012-09-26 | 42.33 | 42.56 | 41.91 | 42.31 | 135745 |
2012-09-27 | 43.00 | 44.12 | 42.95 | 43.85 | 258552 |
2012-09-28 | 43.63 | 44.41 | 43.47 | 44.02 | 165484 |
2012-10-01 | 44.19 | 44.44 | 43.79 | 44.36 | 189225 |
2012-10-02 | 44.66 | 45.00 | 44.47 | 44.75 | 222217 |
2012-10-03 | 44.78 | 45.28 | 44.46 | 44.53 | 118257 |
2012-10-04 | 44.66 | 44.94 | 44.35 | 44.91 | 126597 |
2012-10-05 | 45.00 | 45.21 | 44.26 | 44.43 | 358102 |
2012-10-08 | 44.24 | 44.97 | 44.24 | 44.56 | 84249 |
2012-10-09 | 44.55 | 44.69 | 43.69 | 43.71 | 61981 |
2012-10-10 | 43.80 | 43.80 | 43.56 | 43.72 | 129585 |
2012-10-11 | 44.04 | 44.05 | 43.28 | 43.48 | 60869 |
2012-10-12 | 43.60 | 43.75 | 43.25 | 43.47 | 102838 |
2012-10-15 | 43.64 | 44.37 | 43.61 | 44.05 | 113506 |
2012-10-16 | 44.13 | 44.42 | 43.72 | 44.08 | 110772 |
2012-10-17 | 44.02 | 44.02 | 42.87 | 43.09 | 167093 |
2012-10-18 | 43.09 | 43.33 | 42.76 | 42.95 | 92917 |
2012-10-19 | 42.63 | 43.00 | 42.06 | 42.29 | 104225 |
2012-10-22 | 42.26 | 42.50 | 42.19 | 42.30 | 63660 |
2012-10-23 | 42.00 | 43.02 | 41.95 | 42.74 | 86968 |
2012-10-24 | 43.01 | 43.47 | 42.75 | 43.47 | 108213 |
2012-10-25 | 44.34 | 49.00 | 44.08 | 47.74 | 738268 |
2012-10-26 | 47.90 | 48.75 | 47.42 | 48.44 | 227124 |
2012-10-31 | 47.60 | 47.91 | 47.17 | 47.81 | 250280 |
2012-11-01 | 48.02 | 49.21 | 47.00 | 48.90 | 231795 |
2012-11-02 | 49.24 | 49.24 | 47.73 | 47.73 | 111620 |
2012-11-05 | 47.72 | 48.42 | 47.55 | 48.29 | 112488 |
2012-11-06 | 48.56 | 49.60 | 48.27 | 49.00 | 159059 |
2012-11-07 | 48.50 | 48.99 | 47.59 | 47.79 | 103344 |
2012-11-08 | 47.79 | 48.12 | 46.71 | 46.93 | 164035 |
2012-11-09 | 46.73 | 47.75 | 46.64 | 46.82 | 100193 |
2012-11-12 | 46.92 | 47.94 | 46.71 | 47.71 | 62379 |
2012-11-13 | 47.34 | 47.90 | 46.84 | 47.52 | 88105 |
2012-11-14 | 47.53 | 47.69 | 46.11 | 46.16 | 99088 |
2012-11-15 | 46.03 | 46.28 | 45.56 | 46.08 | 94753 |
2012-11-16 | 45.92 | 46.32 | 45.58 | 46.02 | 252186 |
2012-11-19 | 46.55 | 47.15 | 46.04 | 47.14 | 124546 |
2012-11-20 | 46.92 | 47.00 | 45.62 | 46.20 | 129279 |
2012-11-21 | 46.30 | 46.91 | 46.30 | 46.87 | 40325 |
2012-11-23 | 46.94 | 47.43 | 46.71 | 47.25 | 55161 |
2012-11-26 | 47.26 | 47.43 | 46.96 | 47.35 | 138152 |
2012-11-27 | 47.18 | 47.33 | 46.71 | 46.71 | 447955 |
2012-11-28 | 46.30 | 47.03 | 46.15 | 47.01 | 203829 |
2012-11-29 | 47.35 | 48.32 | 46.91 | 47.27 | 132464 |
2012-11-30 | 47.42 | 47.49 | 46.67 | 46.92 | 180359 |
2012-12-03 | 47.05 | 47.20 | 46.38 | 47.07 | 230281 |
2012-12-04 | 47.03 | 47.14 | 46.11 | 46.75 | 118089 |
2012-12-05 | 46.80 | 47.33 | 46.17 | 46.47 | 92960 |
2012-12-06 | 46.41 | 46.68 | 46.16 | 46.34 | 98943 |
2012-12-07 | 46.65 | 46.65 | 45.89 | 46.32 | 96071 |
2012-12-10 | 46.38 | 46.82 | 46.13 | 46.82 | 218173 |
2012-12-11 | 47.10 | 47.14 | 46.49 | 46.92 | 226088 |
2012-12-12 | 47.00 | 47.41 | 46.78 | 47.26 | 168869 |
2012-12-13 | 47.18 | 47.44 | 46.76 | 46.94 | 114979 |
2012-12-14 | 46.72 | 47.34 | 46.72 | 47.20 | 144472 |
2012-12-17 | 47.27 | 47.80 | 47.03 | 47.75 | 170011 |
2012-12-18 | 47.73 | 48.56 | 47.34 | 48.52 | 164431 |
2012-12-19 | 48.59 | 48.70 | 47.77 | 48.60 | 134593 |
2012-12-20 | 48.49 | 49.00 | 48.05 | 48.51 | 105998 |
2012-12-21 | 48.09 | 48.49 | 47.84 | 48.07 | 311720 |
2012-12-24 | 47.79 | 48.45 | 47.54 | 48.21 | 50489 |
2012-12-26 | 48.24 | 48.50 | 47.58 | 47.65 | 88053 |
2012-12-27 | 47.77 | 48.06 | 47.29 | 47.84 | 89259 |
2012-12-28 | 47.47 | 48.99 | 47.47 | 47.84 | 99882 |
2012-12-31 | 47.90 | 48.49 | 47.55 | 48.44 | 126886 |
2013-01-02 | 49.40 | 50.14 | 49.10 | 50.00 | 154589 |
2013-01-03 | 49.97 | 50.10 | 48.86 | 49.06 | 97741 |
2013-01-04 | 49.27 | 50.02 | 49.02 | 50.01 | 105295 |
2013-01-07 | 49.67 | 50.35 | 49.61 | 49.85 | 103773 |
2013-01-08 | 49.70 | 50.09 | 49.51 | 49.64 | 91093 |
2013-01-09 | 49.85 | 50.74 | 49.55 | 50.62 | 105700 |
2013-01-10 | 50.71 | 51.18 | 50.35 | 51.14 | 148117 |
2013-01-11 | 50.97 | 51.79 | 50.56 | 51.72 | 199933 |
2013-01-14 | 51.74 | 52.44 | 51.30 | 51.99 | 285065 |
2013-01-15 | 51.60 | 52.00 | 51.41 | 51.82 | 78626 |
2013-01-16 | 51.69 | 52.00 | 51.56 | 51.91 | 116316 |
2013-01-17 | 52.23 | 52.29 | 51.66 | 51.74 | 109821 |
2013-01-18 | 51.61 | 51.84 | 50.53 | 51.77 | 153214 |
2013-01-22 | 51.77 | 52.16 | 51.60 | 52.07 | 149353 |
2013-01-23 | 51.96 | 53.31 | 51.96 | 53.08 | 441035 |
2013-01-24 | 52.92 | 53.81 | 52.79 | 53.18 | 267391 |
2013-01-25 | 53.23 | 54.43 | 53.23 | 54.42 | 211328 |
2013-01-28 | 54.59 | 54.70 | 53.79 | 53.96 | 158903 |
2013-01-29 | 53.84 | 54.00 | 53.38 | 53.69 | 100289 |
2013-01-30 | 53.68 | 54.11 | 53.54 | 53.88 | 107656 |
2013-01-31 | 53.76 | 54.18 | 53.51 | 54.05 | 262862 |
2013-02-01 | 54.29 | 54.50 | 53.61 | 53.90 | 173424 |
2013-02-04 | 53.74 | 54.04 | 53.00 | 53.12 | 95476 |
2013-02-05 | 53.22 | 54.00 | 53.22 | 53.75 | 180145 |
2013-02-06 | 53.64 | 54.25 | 53.31 | 54.22 | 181515 |
2013-02-07 | 54.72 | 55.96 | 54.62 | 54.86 | 316091 |
2013-02-08 | 54.99 | 55.50 | 54.54 | 54.80 | 174914 |
2013-02-11 | 54.05 | 54.74 | 53.93 | 54.45 | 193609 |
2013-02-12 | 54.14 | 54.79 | 53.93 | 54.32 | 129440 |
2013-02-13 | 54.21 | 55.25 | 54.21 | 55.23 | 306359 |
2013-02-14 | 55.07 | 55.45 | 54.83 | 55.07 | 163410 |
2013-02-15 | 54.92 | 55.80 | 54.81 | 55.39 | 182038 |
2013-02-19 | 55.66 | 55.75 | 55.26 | 55.70 | 186718 |
2013-02-20 | 55.75 | 56.24 | 55.49 | 55.50 | 170732 |
2013-02-21 | 55.57 | 56.19 | 54.94 | 55.02 | 327554 |
2013-02-22 | 55.41 | 56.32 | 55.31 | 56.32 | 186889 |
2013-02-25 | 56.50 | 56.73 | 55.63 | 55.68 | 182017 |
2013-02-26 | 55.78 | 56.43 | 55.74 | 56.03 | 107772 |
2013-02-27 | 56.10 | 56.93 | 55.85 | 56.53 | 82282 |
2013-02-28 | 56.62 | 57.36 | 56.23 | 56.40 | 209602 |
2013-03-01 | 56.10 | 57.74 | 55.99 | 57.55 | 113571 |
2013-03-04 | 57.36 | 58.20 | 57.36 | 58.12 | 112362 |
2013-03-05 | 58.34 | 59.02 | 58.23 | 58.57 | 131768 |
2013-03-06 | 58.85 | 59.12 | 57.98 | 58.34 | 115708 |
2013-03-07 | 58.39 | 59.02 | 58.15 | 59.02 | 98771 |
2013-03-08 | 59.47 | 59.86 | 58.80 | 59.84 | 117753 |
2013-03-11 | 59.49 | 59.67 | 58.27 | 58.62 | 164271 |
2013-03-12 | 58.35 | 58.84 | 58.00 | 58.54 | 121309 |
2013-03-13 | 58.56 | 58.70 | 58.15 | 58.42 | 203220 |
2013-03-14 | 58.47 | 58.77 | 58.22 | 58.39 | 145876 |
2013-03-15 | 58.54 | 58.85 | 58.21 | 58.30 | 268449 |
2013-03-18 | 57.65 | 58.87 | 57.55 | 58.49 | 94956 |
2013-03-19 | 58.56 | 59.11 | 58.10 | 58.41 | 151425 |
2013-03-20 | 58.66 | 59.01 | 57.87 | 58.19 | 120642 |
2013-03-21 | 57.71 | 58.33 | 57.65 | 57.95 | 130381 |
2013-03-22 | 58.36 | 58.89 | 57.96 | 58.55 | 148479 |
2013-03-25 | 58.86 | 59.79 | 58.74 | 59.42 | 121676 |
2013-03-26 | 59.74 | 59.95 | 59.50 | 59.95 | 101287 |
2013-03-27 | 59.71 | 60.37 | 59.31 | 60.37 | 99152 |
2013-03-28 | 60.45 | 61.60 | 60.06 | 61.26 | 152261 |
2013-04-01 | 61.18 | 61.33 | 59.50 | 60.16 | 190043 |
2013-04-02 | 60.46 | 61.05 | 60.11 | 60.38 | 105425 |
2013-04-03 | 60.45 | 60.69 | 59.59 | 59.75 | 131098 |
2013-04-04 | 59.56 | 59.89 | 59.36 | 59.87 | 140270 |
2013-04-05 | 58.84 | 59.22 | 58.65 | 58.89 | 133357 |
2013-04-08 | 59.07 | 59.65 | 58.66 | 59.52 | 82930 |
2013-04-09 | 59.55 | 59.75 | 58.07 | 58.16 | 219426 |
2013-04-10 | 58.20 | 60.10 | 58.20 | 60.01 | 131456 |
2013-04-11 | 59.99 | 60.11 | 59.56 | 59.64 | 124403 |
2013-04-12 | 59.41 | 59.75 | 58.56 | 59.46 | 104708 |
2013-04-15 | 59.11 | 59.51 | 57.16 | 57.26 | 122499 |
2013-04-16 | 57.50 | 59.04 | 57.34 | 58.97 | 125174 |
2013-04-17 | 58.48 | 58.67 | 57.00 | 57.33 | 126978 |
2013-04-18 | 57.54 | 58.32 | 57.21 | 57.49 | 161778 |
2013-04-19 | 57.49 | 59.19 | 57.14 | 58.50 | 172678 |
2013-04-22 | 58.78 | 58.78 | 57.23 | 58.16 | 86668 |
2013-04-23 | 58.48 | 59.25 | 58.27 | 59.06 | 125372 |
2013-04-24 | 58.86 | 59.24 | 58.46 | 58.87 | 117768 |
2013-04-25 | 59.52 | 63.25 | 59.52 | 62.63 | 304181 |
2013-04-26 | 62.75 | 62.75 | 61.84 | 62.05 | 231488 |
2013-04-29 | 62.07 | 63.91 | 62.07 | 63.79 | 125614 |
2013-04-30 | 63.38 | 63.49 | 62.85 | 63.24 | 168052 |
2013-05-01 | 62.85 | 63.59 | 62.45 | 62.46 | 247671 |
2013-05-02 | 62.72 | 63.76 | 62.59 | 63.58 | 200554 |
2013-05-03 | 64.05 | 65.27 | 63.83 | 64.01 | 302317 |
2013-05-06 | 64.22 | 64.30 | 63.19 | 63.71 | 108367 |
2013-05-07 | 63.72 | 65.44 | 63.72 | 65.39 | 184371 |
2013-05-08 | 65.39 | 65.67 | 64.96 | 65.43 | 198698 |
2013-05-09 | 65.53 | 65.53 | 64.70 | 64.95 | 174683 |
2013-05-10 | 65.00 | 65.66 | 64.59 | 65.00 | 129881 |
2013-05-13 | 64.60 | 65.27 | 64.49 | 64.94 | 74889 |
2013-05-14 | 65.00 | 65.87 | 64.91 | 65.83 | 287188 |
2013-05-15 | 65.54 | 67.25 | 65.47 | 67.17 | 250371 |
2013-05-16 | 67.21 | 68.34 | 67.06 | 68.03 | 200826 |
2013-05-17 | 68.50 | 68.63 | 67.81 | 68.63 | 184021 |
2013-05-20 | 68.63 | 68.77 | 67.44 | 67.65 | 128903 |
2013-05-21 | 67.51 | 67.71 | 66.93 | 67.56 | 114154 |
2013-05-22 | 67.44 | 67.86 | 66.13 | 66.83 | 136345 |
2013-05-23 | 66.39 | 67.49 | 66.39 | 66.85 | 98808 |
2013-05-24 | 66.45 | 67.38 | 66.10 | 67.19 | 91479 |
2013-05-28 | 68.00 | 68.50 | 67.57 | 68.12 | 148775 |
2013-05-29 | 67.75 | 67.83 | 66.59 | 67.69 | 163201 |
2013-05-30 | 67.76 | 70.26 | 67.75 | 69.91 | 372887 |
2013-05-31 | 69.56 | 70.31 | 68.83 | 69.01 | 323952 |
2013-06-03 | 68.98 | 69.79 | 68.27 | 69.62 | 282989 |
2013-06-04 | 69.79 | 70.49 | 69.18 | 70.15 | 227416 |
2013-06-05 | 70.14 | 70.47 | 68.76 | 69.06 | 315961 |
2013-06-06 | 69.11 | 69.60 | 68.50 | 69.35 | 175375 |
2013-06-07 | 69.78 | 69.95 | 69.27 | 69.72 | 210473 |
2013-06-10 | 70.10 | 70.10 | 69.10 | 69.29 | 129440 |
2013-06-11 | 68.65 | 69.23 | 68.24 | 68.42 | 112657 |
2013-06-12 | 68.86 | 68.86 | 67.42 | 67.60 | 153531 |
2013-06-13 | 67.33 | 67.96 | 66.65 | 67.82 | 167815 |
2013-06-14 | 67.93 | 68.21 | 67.27 | 68.17 | 148841 |
2013-06-17 | 68.63 | 70.19 | 68.44 | 69.89 | 123528 |
2013-06-18 | 70.00 | 70.49 | 69.80 | 70.04 | 118279 |
2013-06-19 | 70.08 | 70.32 | 69.22 | 69.28 | 93166 |
2013-06-20 | 68.50 | 69.12 | 67.89 | 68.02 | 93283 |
2013-06-21 | 68.29 | 68.52 | 67.25 | 68.14 | 146973 |
2013-06-24 | 67.32 | 68.23 | 66.89 | 67.69 | 97991 |
2013-06-25 | 68.21 | 68.21 | 67.37 | 67.92 | 171054 |
2013-06-26 | 68.47 | 69.13 | 68.20 | 68.29 | 120264 |
2013-06-27 | 68.65 | 69.23 | 68.48 | 69.11 | 225343 |
2013-06-28 | 69.01 | 69.77 | 68.49 | 68.55 | 213115 |
2013-07-01 | 69.30 | 70.19 | 68.60 | 69.96 | 191922 |
2013-07-02 | 70.16 | 70.88 | 69.65 | 69.97 | 100580 |
2013-07-03 | 69.51 | 70.56 | 69.31 | 70.41 | 91547 |
2013-07-05 | 71.07 | 71.34 | 70.42 | 71.10 | 199555 |
2013-07-08 | 71.41 | 72.15 | 71.39 | 72.02 | 218950 |
2013-07-09 | 72.44 | 72.59 | 71.95 | 72.25 | 223897 |
2013-07-10 | 72.03 | 72.91 | 72.00 | 72.79 | 96607 |
2013-07-11 | 73.55 | 75.42 | 73.45 | 75.39 | 124751 |
2013-07-12 | 75.17 | 76.12 | 74.90 | 75.78 | 133073 |
2013-07-15 | 75.70 | 76.09 | 74.79 | 75.20 | 191238 |
2013-07-16 | 75.04 | 75.04 | 74.31 | 74.78 | 110242 |
2013-07-17 | 74.94 | 75.40 | 74.61 | 75.32 | 62629 |
2013-07-18 | 75.51 | 76.40 | 75.48 | 76.36 | 79763 |
2013-07-19 | 76.29 | 77.29 | 75.95 | 77.08 | 88003 |
2013-07-22 | 77.45 | 78.32 | 77.09 | 77.79 | 120967 |
2013-07-23 | 78.21 | 78.59 | 76.79 | 76.80 | 129502 |
2013-07-24 | 76.93 | 77.32 | 76.37 | 76.55 | 150410 |
2013-07-25 | 75.00 | 78.92 | 69.30 | 78.74 | 498864 |
2013-07-26 | 78.55 | 78.99 | 76.69 | 77.51 | 138274 |
2013-07-29 | 77.19 | 77.51 | 75.09 | 75.16 | 172018 |
2013-07-30 | 75.18 | 75.60 | 74.74 | 75.01 | 179482 |
2013-07-31 | 75.25 | 75.55 | 74.59 | 74.62 | 116410 |
2013-08-01 | 75.21 | 75.81 | 74.98 | 75.64 | 242696 |
2013-08-02 | 75.92 | 75.92 | 75.26 | 75.68 | 212048 |
2013-08-05 | 75.63 | 76.00 | 75.09 | 75.80 | 151459 |
2013-08-06 | 75.63 | 75.63 | 74.25 | 75.16 | 173245 |
2013-08-07 | 74.81 | 75.24 | 74.34 | 74.68 | 172572 |
2013-08-08 | 75.11 | 78.86 | 74.90 | 75.46 | 143013 |
2013-08-09 | 75.46 | 75.62 | 74.97 | 75.27 | 118009 |
2013-08-12 | 74.70 | 75.80 | 74.70 | 75.79 | 88826 |
2013-08-13 | 75.75 | 75.79 | 74.89 | 75.26 | 151209 |
2013-08-14 | 75.13 | 75.40 | 75.08 | 75.17 | 105564 |
2013-08-15 | 74.26 | 74.29 | 73.21 | 73.25 | 111393 |
2013-08-16 | 72.85 | 74.12 | 72.31 | 73.23 | 112918 |
2013-08-19 | 73.12 | 73.79 | 72.74 | 72.76 | 98393 |
2013-08-20 | 72.88 | 74.30 | 72.88 | 74.18 | 52946 |
2013-08-21 | 73.84 | 75.18 | 73.84 | 74.41 | 83509 |
2013-08-22 | 74.72 | 75.50 | 74.72 | 75.39 | 55181 |
2013-08-23 | 75.39 | 75.50 | 74.95 | 75.31 | 67248 |
2013-08-26 | 75.28 | 75.95 | 74.55 | 75.21 | 112552 |
2013-08-27 | 74.11 | 74.91 | 73.14 | 73.33 | 94111 |
2013-08-28 | 73.32 | 74.18 | 72.30 | 73.62 | 113824 |
2013-08-29 | 73.44 | 74.63 | 73.44 | 74.56 | 83809 |
2013-08-30 | 74.40 | 74.78 | 73.62 | 73.89 | 68123 |
2013-09-03 | 74.70 | 76.00 | 74.70 | 75.99 | 142478 |
2013-09-04 | 76.11 | 77.03 | 75.91 | 77.00 | 130624 |
2013-09-05 | 77.20 | 78.08 | 76.83 | 77.80 | 130801 |
2013-09-06 | 77.80 | 77.80 | 75.82 | 77.13 | 100923 |
2013-09-09 | 77.44 | 78.93 | 76.95 | 78.63 | 192630 |
2013-09-10 | 79.20 | 80.03 | 78.76 | 79.97 | 113437 |
2013-09-11 | 79.95 | 80.84 | 79.42 | 80.46 | 271522 |
2013-09-12 | 80.69 | 81.93 | 79.86 | 79.87 | 114454 |
2013-09-13 | 80.18 | 80.45 | 79.19 | 79.50 | 98256 |
2013-09-16 | 80.19 | 81.15 | 79.88 | 80.04 | 178678 |
2013-09-17 | 79.88 | 80.44 | 79.60 | 80.30 | 288533 |
2013-09-18 | 80.11 | 81.56 | 80.00 | 81.51 | 126028 |
2013-09-19 | 81.91 | 84.65 | 81.15 | 84.49 | 147311 |
2013-09-20 | 84.98 | 85.45 | 84.15 | 85.10 | 447090 |
2013-09-23 | 85.10 | 86.92 | 84.78 | 86.69 | 241871 |
2013-09-24 | 86.50 | 88.68 | 86.12 | 87.87 | 271166 |
2013-09-25 | 87.72 | 88.32 | 87.25 | 87.25 | 193111 |
2013-09-26 | 87.41 | 88.30 | 87.41 | 87.79 | 154998 |
2013-09-27 | 87.35 | 87.79 | 87.08 | 87.42 | 106578 |
2013-09-30 | 86.77 | 87.71 | 85.97 | 87.47 | 166971 |
2013-10-01 | 87.67 | 89.40 | 87.56 | 89.40 | 191290 |
2013-10-02 | 88.45 | 88.88 | 88.03 | 88.47 | 108236 |
2013-10-03 | 88.48 | 88.48 | 86.60 | 87.23 | 106400 |
2013-10-04 | 87.02 | 88.82 | 87.00 | 88.39 | 54834 |
2013-10-07 | 87.42 | 88.80 | 87.08 | 87.10 | 67527 |
2013-10-08 | 87.33 | 87.43 | 84.42 | 84.68 | 141001 |
2013-10-09 | 84.82 | 84.94 | 83.25 | 84.14 | 101895 |
2013-10-10 | 85.20 | 87.07 | 85.20 | 86.57 | 130645 |
2013-10-11 | 86.13 | 89.51 | 86.13 | 89.28 | 117092 |
2013-10-14 | 89.07 | 90.71 | 88.62 | 90.60 | 96345 |
2013-10-15 | 90.11 | 90.38 | 88.92 | 89.22 | 107769 |
2013-10-16 | 89.68 | 90.64 | 89.68 | 90.32 | 73246 |
2013-10-17 | 90.02 | 91.95 | 89.75 | 91.95 | 142973 |
2013-10-18 | 92.94 | 94.12 | 92.40 | 93.55 | 131517 |
2013-10-21 | 93.41 | 94.29 | 92.35 | 92.68 | 88327 |
2013-10-22 | 93.35 | 94.04 | 92.39 | 92.78 | 115245 |
2013-10-23 | 92.45 | 92.54 | 90.77 | 91.83 | 183907 |
2013-10-24 | 93.00 | 104.08 | 92.89 | 100.88 | 566046 |
2013-10-25 | 101.52 | 103.22 | 98.38 | 99.18 | 267501 |
2013-10-28 | 99.55 | 100.43 | 97.99 | 99.04 | 167308 |
2013-10-29 | 99.03 | 99.50 | 97.01 | 98.86 | 167991 |
2013-10-30 | 98.94 | 99.35 | 97.16 | 97.35 | 117610 |
2013-10-31 | 97.42 | 98.14 | 96.26 | 96.71 | 215044 |
2013-11-01 | 96.52 | 96.63 | 94.16 | 94.51 | 235945 |
2013-11-04 | 94.89 | 98.24 | 94.35 | 98.02 | 188394 |
2013-11-05 | 97.24 | 97.69 | 96.06 | 96.53 | 125103 |
2013-11-06 | 97.20 | 97.60 | 95.13 | 95.82 | 124466 |
2013-11-07 | 95.99 | 96.42 | 92.21 | 92.32 | 155439 |
2013-11-08 | 92.23 | 97.45 | 92.23 | 95.26 | 189407 |
2013-11-11 | 94.99 | 95.61 | 93.42 | 95.22 | 150335 |
2013-11-12 | 95.14 | 96.40 | 94.75 | 96.12 | 230252 |
2013-11-13 | 95.19 | 97.90 | 95.00 | 97.79 | 194874 |
2013-11-14 | 97.55 | 97.99 | 96.89 | 97.74 | 115518 |
2013-11-15 | 97.60 | 98.25 | 96.53 | 98.02 | 149009 |
2013-11-18 | 98.12 | 98.60 | 96.91 | 97.71 | 220017 |
2013-11-19 | 98.05 | 101.69 | 97.19 | 99.51 | 231432 |
2013-11-20 | 99.97 | 100.26 | 99.02 | 99.51 | 156795 |
2013-11-21 | 99.95 | 101.80 | 99.49 | 101.16 | 221077 |
2013-11-22 | 102.14 | 102.76 | 101.21 | 102.02 | 192270 |
2013-11-25 | 102.06 | 102.45 | 100.83 | 101.37 | 56024 |
2013-11-26 | 101.60 | 102.50 | 99.97 | 102.00 | 118980 |
2013-11-27 | 102.00 | 103.40 | 101.63 | 102.75 | 97696 |
2013-11-29 | 103.43 | 104.32 | 102.55 | 102.61 | 42865 |
2013-12-02 | 102.41 | 102.41 | 100.54 | 101.04 | 87136 |
2013-12-03 | 100.63 | 102.79 | 100.63 | 101.80 | 149314 |
2013-12-04 | 101.08 | 102.54 | 98.96 | 100.20 | 148197 |
2013-12-05 | 100.00 | 101.94 | 99.66 | 100.94 | 84074 |
2013-12-06 | 102.02 | 102.38 | 100.06 | 101.72 | 97778 |
2013-12-09 | 102.11 | 102.89 | 100.33 | 100.45 | 99088 |
2013-12-10 | 100.50 | 100.69 | 99.53 | 99.84 | 140703 |
2013-12-11 | 100.28 | 100.73 | 98.62 | 99.50 | 126817 |
2013-12-12 | 99.80 | 101.09 | 99.60 | 99.88 | 175580 |
2013-12-13 | 100.38 | 101.35 | 99.94 | 100.43 | 184765 |
2013-12-16 | 100.63 | 102.71 | 100.53 | 102.20 | 159530 |
2013-12-17 | 102.55 | 102.55 | 100.75 | 101.95 | 114514 |
2013-12-18 | 101.88 | 103.67 | 100.79 | 103.65 | 99380 |
2013-12-19 | 103.65 | 103.94 | 101.40 | 101.52 | 101631 |
2013-12-20 | 101.71 | 104.67 | 101.04 | 104.62 | 310003 |
2013-12-23 | 105.00 | 105.40 | 102.91 | 103.82 | 186914 |
2013-12-24 | 104.24 | 104.98 | 103.76 | 104.38 | 55814 |
2013-12-26 | 104.50 | 105.74 | 103.99 | 104.15 | 186106 |
2013-12-27 | 104.86 | 105.25 | 103.40 | 104.12 | 85244 |
2013-12-30 | 103.84 | 104.03 | 101.60 | 101.95 | 216167 |
2013-12-31 | 101.87 | 102.97 | 101.61 | 102.13 | 138897 |
2014-01-02 | 102.09 | 102.44 | 99.78 | 101.29 | 129516 |
2014-01-03 | 101.28 | 102.37 | 100.95 | 102.29 | 87712 |
2014-01-06 | 102.81 | 103.41 | 101.13 | 101.73 | 99310 |
2014-01-07 | 101.82 | 103.94 | 101.82 | 102.39 | 100377 |
2014-01-08 | 102.34 | 103.07 | 99.82 | 101.48 | 338513 |
2014-01-09 | 101.55 | 103.20 | 101.00 | 102.05 | 137946 |
2014-01-10 | 102.33 | 102.80 | 101.44 | 102.65 | 144867 |
2014-01-13 | 102.30 | 103.41 | 99.83 | 100.55 | 160205 |
2014-01-14 | 100.76 | 104.03 | 100.76 | 104.02 | 151001 |
2014-01-15 | 104.52 | 107.99 | 104.52 | 107.61 | 265179 |
2014-01-16 | 103.60 | 107.75 | 103.60 | 106.07 | 152258 |
2014-01-17 | 105.67 | 106.01 | 104.15 | 104.69 | 109914 |
2014-01-21 | 105.85 | 106.06 | 103.96 | 104.14 | 125460 |
2014-01-22 | 103.64 | 105.91 | 103.40 | 105.32 | 135224 |
2014-01-23 | 104.75 | 104.96 | 103.55 | 104.86 | 108365 |
2014-01-24 | 103.87 | 104.13 | 101.66 | 102.26 | 99826 |
2014-01-27 | 103.67 | 107.04 | 103.27 | 103.80 | 261183 |
2014-01-28 | 104.00 | 106.11 | 103.56 | 106.07 | 215579 |
2014-01-29 | 104.90 | 107.00 | 103.82 | 104.19 | 161399 |
2014-01-30 | 105.08 | 107.50 | 104.55 | 106.04 | 158645 |
2014-01-31 | 103.57 | 106.37 | 103.57 | 105.45 | 125892 |
2014-02-03 | 105.46 | 106.31 | 100.73 | 102.24 | 207682 |
2014-02-04 | 102.90 | 103.75 | 101.13 | 101.89 | 185191 |
2014-02-05 | 101.65 | 103.07 | 99.51 | 102.55 | 214797 |
2014-02-06 | 96.56 | 97.49 | 87.22 | 93.11 | 1393233 |
2014-02-07 | 93.32 | 93.98 | 91.98 | 92.01 | 342525 |
2014-02-10 | 91.77 | 91.77 | 89.44 | 90.19 | 471323 |
2014-02-11 | 90.00 | 90.86 | 89.02 | 90.05 | 293264 |
2014-02-12 | 90.40 | 92.71 | 89.80 | 91.94 | 409539 |
2014-02-13 | 91.80 | 94.60 | 91.56 | 94.57 | 235284 |
2014-02-14 | 94.58 | 95.04 | 93.76 | 94.20 | 178749 |
2014-02-18 | 94.05 | 96.50 | 94.05 | 95.75 | 194269 |
2014-02-19 | 95.23 | 96.81 | 95.12 | 95.60 | 225964 |
2014-02-20 | 95.60 | 97.91 | 94.58 | 97.41 | 166936 |
2014-02-21 | 97.85 | 98.62 | 97.48 | 98.04 | 210601 |
2014-02-24 | 98.00 | 99.71 | 97.80 | 97.80 | 223774 |
2014-02-25 | 97.64 | 97.70 | 94.38 | 94.57 | 195948 |
2014-02-26 | 94.27 | 95.60 | 94.05 | 94.48 | 185423 |
2014-02-27 | 94.05 | 94.50 | 92.38 | 94.50 | 289391 |
2014-02-28 | 94.81 | 95.85 | 92.73 | 93.78 | 266416 |
2014-03-03 | 93.73 | 93.73 | 90.60 | 92.83 | 181309 |
2014-03-04 | 94.72 | 97.00 | 94.18 | 94.81 | 319439 |
2014-03-05 | 94.29 | 94.78 | 93.78 | 94.26 | 125764 |
2014-03-06 | 94.26 | 94.26 | 92.99 | 93.19 | 122931 |
2014-03-07 | 93.57 | 93.60 | 92.18 | 92.50 | 138334 |
2014-03-10 | 92.31 | 93.15 | 91.26 | 91.92 | 167947 |
2014-03-11 | 91.83 | 92.18 | 89.66 | 90.19 | 189428 |
2014-03-12 | 90.04 | 90.56 | 88.23 | 90.07 | 253290 |
2014-03-13 | 90.29 | 90.29 | 89.07 | 89.66 | 203813 |
2014-03-14 | 89.32 | 90.75 | 88.76 | 89.87 | 126751 |
2014-03-17 | 90.83 | 91.58 | 90.08 | 91.01 | 99081 |
2014-03-18 | 90.90 | 93.00 | 90.53 | 92.17 | 119099 |
2014-03-19 | 92.19 | 92.98 | 89.81 | 90.83 | 89853 |
2014-03-20 | 90.66 | 92.13 | 90.28 | 91.63 | 110557 |
2014-03-21 | 92.00 | 92.50 | 90.54 | 91.15 | 326146 |
2014-03-24 | 91.27 | 91.27 | 87.95 | 88.69 | 309105 |
2014-03-25 | 89.61 | 90.58 | 88.10 | 88.81 | 156781 |
2014-03-26 | 89.67 | 89.97 | 87.35 | 87.37 | 155762 |
2014-03-27 | 87.05 | 87.50 | 84.65 | 86.24 | 291079 |
2014-03-28 | 86.25 | 86.77 | 82.51 | 82.77 | 352529 |
2014-03-31 | 82.87 | 84.69 | 81.54 | 83.68 | 399172 |
2014-04-01 | 83.72 | 86.44 | 82.61 | 86.35 | 283630 |
2014-04-02 | 86.78 | 86.78 | 85.06 | 85.63 | 166389 |
2014-04-03 | 85.55 | 86.09 | 83.98 | 84.26 | 183840 |
2014-04-04 | 85.16 | 85.16 | 79.70 | 80.00 | 392378 |
2014-04-07 | 79.79 | 80.74 | 78.34 | 78.90 | 271867 |
2014-04-08 | 79.16 | 81.80 | 78.45 | 81.36 | 177653 |
2014-04-09 | 81.29 | 81.49 | 79.94 | 81.45 | 176929 |
2014-04-10 | 81.21 | 81.24 | 74.37 | 76.12 | 473880 |
2014-04-11 | 75.85 | 78.17 | 75.17 | 76.00 | 356555 |
2014-04-14 | 76.81 | 77.19 | 75.50 | 76.25 | 161098 |
2014-04-15 | 76.55 | 77.57 | 74.71 | 77.02 | 247073 |
2014-04-16 | 77.69 | 78.35 | 75.76 | 78.20 | 192507 |
2014-04-17 | 78.19 | 79.66 | 77.31 | 79.02 | 169094 |
2014-04-21 | 79.12 | 79.12 | 77.43 | 78.26 | 135624 |
2014-04-22 | 78.49 | 80.36 | 78.45 | 80.02 | 211109 |
2014-04-23 | 79.62 | 79.99 | 78.40 | 78.43 | 234728 |
2014-04-24 | 82.00 | 82.15 | 75.61 | 77.17 | 368064 |
2014-04-25 | 76.62 | 80.22 | 76.58 | 77.23 | 332525 |
2014-04-28 | 77.94 | 78.85 | 76.37 | 77.53 | 329079 |
2014-04-29 | 77.90 | 79.89 | 77.64 | 79.69 | 231889 |
2014-04-30 | 79.50 | 82.09 | 79.18 | 81.65 | 259747 |
2014-05-01 | 81.94 | 82.90 | 80.77 | 81.63 | 228457 |
2014-05-02 | 81.67 | 82.73 | 81.46 | 81.58 | 144476 |
2014-05-05 | 80.98 | 81.94 | 80.09 | 81.22 | 133872 |
2014-05-06 | 80.84 | 81.29 | 78.40 | 78.49 | 230887 |
2014-05-07 | 78.95 | 79.49 | 76.10 | 76.91 | 290364 |
2014-05-08 | 76.96 | 78.00 | 75.53 | 76.12 | 310524 |
2014-05-09 | 75.65 | 77.50 | 75.60 | 77.40 | 195836 |
2014-05-12 | 77.64 | 80.57 | 77.52 | 80.36 | 194399 |
2014-05-13 | 80.17 | 80.17 | 77.75 | 78.02 | 237171 |
2014-05-14 | 78.02 | 78.47 | 76.90 | 77.19 | 166521 |
2014-05-15 | 76.69 | 77.04 | 75.39 | 76.81 | 159304 |
2014-05-16 | 76.73 | 78.15 | 76.60 | 78.13 | 130728 |
2014-05-19 | 77.79 | 79.57 | 77.79 | 78.82 | 82310 |
2014-05-20 | 78.38 | 78.81 | 77.26 | 78.12 | 249047 |
2014-05-21 | 78.27 | 79.15 | 77.99 | 78.68 | 102216 |
2014-05-22 | 79.04 | 80.54 | 78.32 | 80.01 | 96013 |
2014-05-23 | 79.82 | 80.87 | 79.30 | 80.62 | 97498 |
2014-05-27 | 81.27 | 81.80 | 80.57 | 81.56 | 126406 |
2014-05-28 | 81.27 | 81.80 | 79.59 | 79.98 | 131826 |
2014-05-29 | 80.41 | 80.75 | 79.76 | 80.30 | 105872 |
2014-05-30 | 78.92 | 79.25 | 77.44 | 78.13 | 286274 |
2014-06-02 | 78.05 | 78.45 | 77.15 | 78.00 | 173733 |
2014-06-03 | 77.62 | 78.35 | 77.09 | 77.92 | 158251 |
2014-06-04 | 77.57 | 78.38 | 76.77 | 78.08 | 146183 |
2014-06-05 | 78.08 | 79.95 | 77.80 | 79.87 | 136965 |
2014-06-06 | 80.47 | 82.78 | 80.11 | 82.60 | 230527 |
2014-06-09 | 82.35 | 83.12 | 81.27 | 83.00 | 124833 |
2014-06-10 | 82.60 | 83.00 | 81.05 | 81.68 | 83224 |
2014-06-11 | 81.19 | 81.90 | 80.75 | 81.57 | 93164 |
2014-06-12 | 81.54 | 81.54 | 80.07 | 80.61 | 124236 |
2014-06-13 | 81.06 | 81.51 | 79.70 | 81.21 | 130123 |
2014-06-16 | 81.02 | 82.52 | 80.71 | 82.40 | 122783 |
2014-06-17 | 82.50 | 84.67 | 82.27 | 83.65 | 149212 |
2014-06-18 | 83.46 | 86.74 | 83.46 | 86.65 | 311835 |
2014-06-19 | 86.81 | 90.12 | 86.42 | 89.76 | 321270 |
2014-06-20 | 90.24 | 90.24 | 88.00 | 89.10 | 318969 |
2014-06-23 | 88.93 | 89.74 | 87.98 | 89.70 | 215710 |
2014-06-24 | 89.99 | 91.03 | 89.15 | 90.27 | 283687 |
2014-06-25 | 89.47 | 90.22 | 88.64 | 90.02 | 186442 |
2014-06-26 | 90.00 | 90.77 | 88.41 | 90.60 | 166582 |
2014-06-27 | 89.80 | 91.69 | 89.79 | 90.98 | 210414 |
2014-06-30 | 90.91 | 91.26 | 89.99 | 91.21 | 217060 |
2014-07-01 | 91.67 | 95.28 | 91.40 | 95.03 | 354187 |
2014-07-02 | 95.38 | 96.49 | 94.77 | 95.83 | 272110 |
2014-07-03 | 95.96 | 96.21 | 94.63 | 94.92 | 123914 |
2014-07-07 | 94.47 | 95.57 | 91.75 | 92.00 | 216510 |
2014-07-08 | 91.62 | 91.62 | 88.31 | 90.27 | 266326 |
2014-07-09 | 90.29 | 90.93 | 89.37 | 90.27 | 148795 |
2014-07-10 | 87.93 | 89.91 | 87.75 | 89.08 | 258598 |
2014-07-11 | 88.75 | 89.04 | 87.96 | 88.33 | 179126 |
2014-07-14 | 89.34 | 89.61 | 88.05 | 88.22 | 144363 |
2014-07-15 | 87.66 | 88.83 | 86.16 | 87.03 | 175508 |
2014-07-16 | 87.33 | 87.33 | 85.73 | 86.27 | 140496 |
2014-07-17 | 86.06 | 86.56 | 85.03 | 85.33 | 134747 |
2014-07-18 | 85.24 | 86.70 | 85.24 | 86.56 | 157541 |
2014-07-21 | 86.18 | 86.51 | 84.70 | 86.28 | 138050 |
2014-07-22 | 86.59 | 87.79 | 86.28 | 87.00 | 117316 |
2014-07-23 | 87.42 | 88.28 | 86.48 | 87.88 | 122756 |
2014-07-24 | 94.00 | 97.53 | 93.64 | 97.25 | 573369 |
2014-07-25 | 96.23 | 96.84 | 94.77 | 96.66 | 227925 |
2014-07-28 | 96.80 | 97.00 | 94.04 | 94.13 | 209380 |
2014-07-29 | 94.09 | 94.86 | 93.31 | 93.71 | 265315 |
2014-07-30 | 94.31 | 94.84 | 93.25 | 94.08 | 273966 |
2014-07-31 | 93.02 | 93.77 | 90.69 | 90.73 | 237472 |
2014-08-01 | 91.15 | 92.10 | 90.06 | 90.55 | 220527 |
2014-08-04 | 90.81 | 91.84 | 89.59 | 91.37 | 197205 |
2014-08-05 | 90.83 | 91.77 | 89.90 | 90.89 | 214743 |
2014-08-06 | 90.01 | 91.45 | 89.83 | 90.48 | 169657 |
2014-08-07 | 90.99 | 91.17 | 89.88 | 90.33 | 125067 |
2014-08-08 | 90.17 | 93.14 | 90.17 | 91.52 | 208252 |
2014-08-11 | 91.55 | 92.75 | 90.65 | 92.12 | 124413 |
2014-08-12 | 91.88 | 92.39 | 89.63 | 90.79 | 141473 |
2014-08-13 | 91.00 | 91.25 | 90.44 | 91.01 | 109676 |
2014-08-14 | 91.01 | 91.04 | 90.10 | 90.69 | 103064 |
2014-08-15 | 91.72 | 91.91 | 89.02 | 90.09 | 246194 |
2014-08-18 | 91.04 | 91.11 | 90.04 | 90.60 | 112623 |
2014-08-19 | 90.92 | 91.82 | 90.46 | 91.53 | 102128 |
2014-08-20 | 91.15 | 91.75 | 89.48 | 90.34 | 89918 |
2014-08-21 | 90.51 | 91.70 | 89.69 | 90.79 | 184883 |
2014-08-22 | 90.86 | 91.62 | 90.07 | 91.35 | 212309 |
2014-08-25 | 91.78 | 91.80 | 89.54 | 90.07 | 155841 |
2014-08-26 | 90.04 | 91.40 | 89.73 | 91.14 | 110350 |
2014-08-27 | 90.94 | 91.15 | 89.26 | 89.46 | 111397 |
2014-08-28 | 88.81 | 89.19 | 88.10 | 88.71 | 121742 |
2014-08-29 | 88.85 | 89.46 | 88.31 | 89.06 | 60768 |
2014-09-02 | 89.37 | 90.93 | 88.58 | 89.86 | 177719 |
2014-09-03 | 90.75 | 90.89 | 88.37 | 88.72 | 137801 |
2014-09-04 | 89.10 | 89.64 | 87.62 | 87.82 | 104517 |
2014-09-05 | 87.49 | 89.24 | 87.08 | 88.46 | 130720 |
2014-09-08 | 88.44 | 91.54 | 88.23 | 91.51 | 181988 |
2014-09-09 | 91.20 | 92.37 | 90.75 | 91.14 | 241340 |
2014-09-10 | 91.13 | 92.21 | 90.25 | 90.67 | 110264 |
2014-09-11 | 90.19 | 91.80 | 90.11 | 91.58 | 98122 |
2014-09-12 | 91.73 | 91.73 | 89.26 | 89.76 | 134527 |
2014-09-15 | 89.93 | 90.44 | 87.34 | 87.69 | 129263 |
2014-09-16 | 87.66 | 89.30 | 87.36 | 88.88 | 242773 |
2014-09-17 | 88.88 | 89.99 | 88.05 | 88.87 | 204229 |
2014-09-18 | 89.36 | 90.72 | 88.81 | 90.55 | 179870 |
2014-09-19 | 90.73 | 91.34 | 88.37 | 89.92 | 816389 |
2014-09-22 | 89.51 | 90.05 | 87.90 | 89.17 | 205887 |
2014-09-23 | 88.48 | 89.74 | 88.14 | 88.27 | 274632 |
2014-09-24 | 88.17 | 90.53 | 88.17 | 90.21 | 183433 |
2014-09-25 | 89.95 | 89.95 | 88.03 | 88.96 | 208977 |
2014-09-26 | 89.02 | 89.28 | 87.62 | 87.96 | 175919 |
2014-09-29 | 87.00 | 89.21 | 86.81 | 88.94 | 129120 |
2014-09-30 | 88.81 | 89.85 | 88.22 | 88.40 | 202587 |
2014-10-01 | 88.53 | 88.53 | 86.05 | 86.73 | 201576 |
2014-10-02 | 86.83 | 89.07 | 86.27 | 88.54 | 132545 |
2014-10-03 | 89.41 | 92.67 | 89.14 | 91.98 | 265979 |
2014-10-06 | 92.19 | 93.17 | 91.33 | 92.29 | 226106 |
2014-10-07 | 91.87 | 92.46 | 91.04 | 91.27 | 253112 |
2014-10-08 | 91.33 | 94.51 | 90.30 | 94.33 | 241040 |
2014-10-09 | 94.59 | 95.32 | 92.89 | 94.23 | 278344 |
2014-10-10 | 93.35 | 94.92 | 92.57 | 92.80 | 243833 |
2014-10-13 | 93.03 | 93.60 | 91.09 | 91.86 | 165669 |
2014-10-14 | 92.77 | 94.77 | 92.64 | 94.13 | 215559 |
2014-10-15 | 92.92 | 96.74 | 92.36 | 96.29 | 258530 |
2014-10-16 | 95.32 | 96.64 | 93.68 | 95.21 | 306565 |
2014-10-17 | 96.65 | 96.65 | 92.68 | 93.72 | 309401 |
2014-10-20 | 93.29 | 94.16 | 92.18 | 92.93 | 297622 |
2014-10-21 | 93.21 | 94.43 | 92.45 | 93.78 | 266667 |
2014-10-22 | 94.13 | 94.13 | 91.55 | 92.23 | 220443 |
2014-10-23 | 94.93 | 104.68 | 94.93 | 104.26 | 638713 |
2014-10-24 | 104.57 | 108.14 | 104.40 | 106.57 | 398860 |
2014-10-27 | 106.50 | 106.50 | 101.22 | 104.90 | 354474 |
2014-10-28 | 105.00 | 109.37 | 104.74 | 108.93 | 421072 |
2014-10-29 | 109.00 | 109.99 | 106.86 | 107.10 | 250931 |
2014-10-30 | 106.65 | 111.23 | 106.12 | 110.42 | 194761 |
2014-10-31 | 112.61 | 113.03 | 110.75 | 111.92 | 215509 |
2014-11-03 | 111.42 | 113.64 | 108.33 | 109.06 | 231612 |
2014-11-04 | 108.75 | 110.58 | 108.62 | 109.30 | 150774 |
2014-11-05 | 109.79 | 109.88 | 108.00 | 108.84 | 151400 |
2014-11-06 | 108.19 | 110.76 | 108.19 | 110.55 | 155404 |
2014-11-07 | 110.17 | 111.24 | 109.17 | 110.25 | 191222 |
2014-11-10 | 110.45 | 111.67 | 107.89 | 110.04 | 155177 |
2014-11-11 | 109.72 | 110.59 | 108.33 | 110.27 | 132406 |
2014-11-12 | 109.79 | 111.42 | 108.76 | 111.11 | 148304 |
2014-11-13 | 111.08 | 111.20 | 109.93 | 109.99 | 26974 |
2014-11-14 | 109.69 | 110.73 | 108.80 | 110.46 | 166339 |
2014-11-17 | 110.06 | 110.64 | 108.03 | 108.05 | 195955 |
2014-11-18 | 108.35 | 109.70 | 107.67 | 107.89 | 123750 |
2014-11-19 | 107.92 | 108.30 | 104.76 | 106.99 | 150419 |
2014-11-20 | 106.95 | 108.04 | 106.50 | 107.55 | 106790 |
2014-11-21 | 109.21 | 109.60 | 107.49 | 107.60 | 137726 |
2014-11-24 | 107.61 | 109.62 | 106.70 | 109.49 | 143275 |
2014-11-25 | 109.45 | 110.42 | 108.19 | 109.00 | 137406 |
2014-11-26 | 108.78 | 109.94 | 107.45 | 108.91 | 159281 |
2014-11-28 | 109.23 | 110.37 | 108.18 | 108.58 | 90109 |
2014-12-01 | 108.30 | 108.30 | 104.80 | 107.44 | 246387 |
2014-12-02 | 109.48 | 111.94 | 109.01 | 111.63 | 325187 |
2014-12-03 | 111.75 | 111.87 | 109.24 | 110.65 | 203233 |
2014-12-04 | 110.87 | 111.07 | 109.16 | 110.77 | 4741411 |
2014-12-05 | 110.77 | 113.58 | 110.22 | 113.47 | 287049 |
2014-12-08 | 113.19 | 114.95 | 109.49 | 110.43 | 295050 |
2014-12-09 | 108.96 | 113.98 | 108.09 | 113.87 | 212512 |
2014-12-10 | 113.66 | 113.98 | 112.41 | 112.58 | 307141 |
2014-12-11 | 113.20 | 114.95 | 111.71 | 112.22 | 187623 |
2014-12-12 | 110.70 | 114.55 | 110.08 | 113.05 | 275869 |
2014-12-15 | 113.54 | 113.54 | 108.72 | 108.81 | 303740 |
2014-12-16 | 108.04 | 110.73 | 107.40 | 107.48 | 259165 |
2014-12-17 | 107.94 | 110.91 | 106.55 | 110.71 | 212760 |
2014-12-18 | 112.14 | 112.53 | 110.70 | 111.85 | 194641 |
2014-12-19 | 111.64 | 113.55 | 110.10 | 110.17 | 388341 |
2014-12-22 | 110.00 | 112.64 | 110.00 | 112.26 | 172253 |
2014-12-23 | 112.64 | 114.47 | 111.29 | 111.44 | 143527 |
2014-12-24 | 111.47 | 113.60 | 111.47 | 112.27 | 71493 |
2014-12-26 | 112.76 | 115.37 | 112.76 | 114.09 | 128788 |
2014-12-29 | 114.30 | 115.25 | 112.64 | 113.55 | 123615 |
2014-12-30 | 113.02 | 114.17 | 109.99 | 111.29 | 184204 |
2014-12-31 | 111.81 | 112.66 | 109.37 | 109.44 | 135716 |
2015-01-02 | 110.04 | 111.08 | 106.77 | 107.85 | 216308 |
2015-01-05 | 106.75 | 108.50 | 105.28 | 105.97 | 270343 |
2015-01-06 | 106.46 | 107.43 | 103.53 | 104.91 | 239623 |
2015-01-07 | 105.53 | 106.15 | 103.37 | 106.03 | 220304 |
2015-01-08 | 107.31 | 110.38 | 106.55 | 109.20 | 264655 |
2015-01-09 | 109.06 | 109.91 | 106.59 | 107.49 | 155951 |
2015-01-12 | 107.29 | 109.21 | 106.55 | 107.69 | 166389 |
2015-01-13 | 108.91 | 112.49 | 107.47 | 108.75 | 182700 |
2015-01-14 | 107.37 | 109.72 | 107.13 | 108.69 | 109408 |
2015-01-15 | 109.28 | 109.28 | 104.07 | 104.17 | 227605 |
2015-01-16 | 103.52 | 108.76 | 103.52 | 108.44 | 133683 |
2015-01-20 | 108.60 | 110.23 | 106.73 | 108.54 | 173757 |
2015-01-21 | 108.13 | 109.58 | 106.17 | 106.90 | 145340 |
2015-01-22 | 107.78 | 109.63 | 104.94 | 109.51 | 136754 |
2015-01-23 | 109.51 | 112.29 | 109.10 | 111.17 | 131904 |
2015-01-26 | 111.16 | 111.75 | 108.72 | 111.19 | 167491 |
2015-01-27 | 109.70 | 111.00 | 107.69 | 110.10 | 121389 |
2015-01-28 | 110.69 | 111.05 | 108.09 | 108.82 | 135719 |
2015-01-29 | 108.79 | 110.68 | 106.92 | 110.50 | 112740 |
2015-01-30 | 109.39 | 109.70 | 105.82 | 106.08 | 162713 |
2015-02-02 | 106.26 | 108.97 | 103.18 | 108.46 | 269464 |
2015-02-03 | 108.59 | 110.36 | 107.37 | 109.92 | 245161 |
2015-02-04 | 109.07 | 110.62 | 108.76 | 110.03 | 175137 |
2015-02-05 | 110.75 | 115.99 | 110.10 | 114.03 | 340352 |
2015-02-06 | 114.37 | 116.48 | 113.48 | 114.90 | 186511 |
2015-02-09 | 113.39 | 114.89 | 111.07 | 114.29 | 250640 |
2015-02-10 | 115.00 | 115.00 | 109.82 | 114.57 | 268965 |
2015-02-11 | 114.20 | 114.44 | 112.11 | 112.61 | 133959 |
2015-02-12 | 113.79 | 115.07 | 113.27 | 114.92 | 173114 |
2015-02-13 | 115.03 | 116.50 | 113.46 | 116.28 | 155263 |
2015-02-17 | 115.95 | 116.57 | 114.64 | 115.34 | 125160 |
2015-02-18 | 114.81 | 116.56 | 114.42 | 115.76 | 161945 |
2015-02-19 | 115.02 | 117.53 | 114.52 | 116.43 | 129306 |
2015-02-20 | 116.64 | 118.54 | 115.51 | 118.07 | 150647 |
2015-02-23 | 117.54 | 117.73 | 115.58 | 117.66 | 202369 |
2015-02-24 | 117.86 | 118.30 | 117.12 | 118.14 | 156625 |
2015-02-25 | 118.26 | 119.95 | 117.17 | 119.40 | 142288 |
2015-02-26 | 119.00 | 120.09 | 118.65 | 119.97 | 112245 |
2015-02-27 | 119.29 | 120.53 | 118.70 | 119.37 | 226315 |
2015-03-02 | 119.73 | 121.00 | 118.76 | 120.75 | 186257 |
2015-03-03 | 120.12 | 120.27 | 117.18 | 119.29 | 183323 |
2015-03-04 | 118.61 | 118.61 | 116.30 | 116.41 | 179469 |
2015-03-05 | 116.69 | 116.78 | 115.46 | 116.38 | 156271 |
2015-03-06 | 115.33 | 116.64 | 113.83 | 114.31 | 165063 |
2015-03-09 | 114.11 | 115.57 | 113.59 | 114.84 | 163826 |
2015-03-10 | 113.91 | 115.80 | 113.48 | 114.79 | 139575 |
2015-03-11 | 115.13 | 116.83 | 114.78 | 116.71 | 185641 |
2015-03-12 | 117.17 | 119.20 | 116.89 | 119.02 | 193480 |
2015-03-13 | 119.03 | 120.00 | 118.19 | 119.51 | 175734 |
2015-03-16 | 119.85 | 121.90 | 119.46 | 121.65 | 124365 |
2015-03-17 | 120.85 | 122.48 | 120.85 | 122.12 | 153534 |
2015-03-18 | 122.00 | 123.53 | 120.99 | 122.49 | 185261 |
2015-03-19 | 122.29 | 124.16 | 121.96 | 123.47 | 122772 |
2015-03-20 | 124.48 | 125.84 | 123.51 | 125.29 | 441703 |
2015-03-23 | 124.86 | 125.00 | 123.70 | 123.78 | 167710 |
2015-03-24 | 123.78 | 125.03 | 122.94 | 124.18 | 104103 |
2015-03-25 | 124.24 | 124.24 | 118.52 | 118.54 | 132479 |
2015-03-26 | 118.35 | 118.70 | 116.62 | 117.96 | 228557 |
2015-03-27 | 117.79 | 119.54 | 116.81 | 119.28 | 156278 |
2015-03-30 | 120.11 | 123.20 | 120.11 | 122.68 | 130456 |
2015-03-31 | 121.67 | 122.99 | 119.60 | 120.53 | 148820 |
2015-04-01 | 120.24 | 121.33 | 118.88 | 121.21 | 187224 |
2015-04-02 | 121.00 | 122.42 | 119.95 | 122.16 | 173358 |
2015-04-06 | 121.72 | 123.53 | 121.71 | 123.18 | 121688 |
2015-04-07 | 123.19 | 124.69 | 122.51 | 122.84 | 126924 |
2015-04-08 | 122.47 | 124.97 | 121.86 | 124.39 | 314471 |
2015-04-09 | 124.07 | 125.34 | 123.41 | 125.22 | 141358 |
2015-04-10 | 126.01 | 126.01 | 124.95 | 125.50 | 168483 |
2015-04-13 | 125.40 | 127.09 | 125.40 | 125.80 | 152897 |
2015-04-14 | 124.00 | 124.63 | 122.50 | 124.06 | 294098 |
2015-04-15 | 124.51 | 125.65 | 124.04 | 124.87 | 252263 |
2015-04-16 | 124.48 | 125.44 | 123.66 | 124.63 | 137651 |
2015-04-17 | 122.77 | 123.88 | 121.06 | 121.86 | 126891 |
2015-04-20 | 122.80 | 125.99 | 121.65 | 125.50 | 201089 |
2015-04-21 | 126.00 | 127.68 | 125.21 | 127.24 | 236657 |
2015-04-22 | 126.83 | 128.10 | 126.18 | 127.60 | 219522 |
2015-04-23 | 132.00 | 132.00 | 121.95 | 130.30 | 427328 |
2015-04-24 | 130.74 | 133.18 | 128.72 | 132.12 | 290167 |
2015-04-27 | 132.10 | 133.54 | 129.00 | 129.62 | 364332 |
2015-04-28 | 130.00 | 130.16 | 126.50 | 127.09 | 324793 |
2015-04-29 | 126.03 | 127.04 | 124.66 | 125.51 | 222720 |
2015-04-30 | 124.32 | 125.20 | 121.83 | 121.95 | 242130 |
2015-05-01 | 123.07 | 123.88 | 122.14 | 122.79 | 213670 |
2015-05-04 | 122.83 | 124.71 | 122.45 | 123.74 | 242626 |
2015-05-05 | 123.01 | 123.01 | 119.69 | 121.14 | 221488 |
2015-05-06 | 120.88 | 120.88 | 119.03 | 120.51 | 186109 |
2015-05-07 | 120.13 | 122.65 | 120.13 | 121.18 | 122817 |
2015-05-08 | 122.57 | 123.75 | 120.38 | 120.93 | 173676 |
2015-05-11 | 121.00 | 121.89 | 120.35 | 120.45 | 158932 |
2015-05-12 | 120.00 | 122.00 | 118.37 | 121.11 | 129677 |
2015-05-13 | 121.48 | 123.54 | 121.32 | 122.38 | 162975 |
2015-05-14 | 122.63 | 124.51 | 121.80 | 124.01 | 128953 |
2015-05-15 | 124.06 | 124.10 | 122.33 | 123.14 | 85266 |
2015-05-18 | 122.87 | 124.95 | 121.81 | 124.72 | 248367 |
2015-05-19 | 124.92 | 125.00 | 122.05 | 124.47 | 172965 |
2015-05-20 | 124.57 | 125.27 | 123.80 | 124.42 | 81288 |
2015-05-21 | 124.82 | 125.00 | 123.09 | 124.79 | 178047 |
2015-05-22 | 124.75 | 125.19 | 123.66 | 124.48 | 103265 |
2015-05-26 | 124.24 | 124.70 | 121.41 | 121.75 | 264837 |
2015-05-27 | 121.36 | 124.95 | 120.88 | 124.90 | 206598 |
2015-05-28 | 124.81 | 125.56 | 123.63 | 125.12 | 113145 |
2015-05-29 | 124.59 | 124.59 | 121.41 | 121.48 | 218096 |
2015-06-01 | 122.26 | 122.26 | 119.51 | 121.05 | 162602 |
2015-06-02 | 120.15 | 122.31 | 119.62 | 120.58 | 140839 |
2015-06-03 | 121.19 | 123.37 | 120.42 | 122.01 | 173639 |
2015-06-04 | 121.03 | 121.87 | 119.02 | 119.36 | 134646 |
2015-06-05 | 118.97 | 121.54 | 118.23 | 121.30 | 174765 |
2015-06-08 | 121.10 | 122.05 | 120.14 | 120.41 | 132168 |
2015-06-09 | 120.41 | 120.64 | 118.13 | 120.02 | 107499 |
2015-06-10 | 120.90 | 121.86 | 119.90 | 120.59 | 168413 |
2015-06-11 | 120.58 | 121.01 | 120.05 | 120.72 | 172938 |
2015-06-12 | 120.08 | 122.26 | 119.90 | 120.76 | 123389 |
2015-06-15 | 119.18 | 120.76 | 118.05 | 120.34 | 98496 |
2015-06-16 | 119.84 | 123.77 | 119.84 | 123.13 | 148257 |
2015-06-17 | 123.58 | 125.33 | 123.24 | 124.35 | 189691 |
2015-06-18 | 124.65 | 127.66 | 124.51 | 127.45 | 209939 |
2015-06-19 | 128.43 | 129.05 | 127.47 | 128.50 | 364113 |
2015-06-22 | 129.41 | 130.49 | 128.68 | 129.69 | 270097 |
2015-06-23 | 129.69 | 130.06 | 128.81 | 130.03 | 196614 |
2015-06-24 | 129.49 | 129.97 | 128.57 | 128.83 | 147518 |
2015-06-25 | 129.17 | 129.60 | 128.34 | 129.27 | 115489 |
2015-06-26 | 129.68 | 129.90 | 128.24 | 129.34 | 284283 |
2015-06-29 | 128.20 | 129.31 | 127.79 | 127.90 | 286434 |
2015-06-30 | 128.79 | 129.55 | 128.00 | 129.38 | 189388 |
2015-07-01 | 130.43 | 131.14 | 129.54 | 129.94 | 229960 |
2015-07-02 | 130.57 | 130.63 | 129.01 | 130.35 | 175425 |
2015-07-06 | 128.81 | 131.39 | 128.13 | 130.47 | 188772 |
2015-07-07 | 130.89 | 133.59 | 130.08 | 133.48 | 278732 |
2015-07-08 | 132.50 | 134.12 | 131.34 | 134.00 | 204961 |
2015-07-09 | 139.09 | 139.09 | 134.83 | 137.70 | 236101 |
2015-07-10 | 138.74 | 139.62 | 137.36 | 138.42 | 211499 |
2015-07-13 | 139.55 | 140.28 | 138.52 | 139.29 | 126158 |
2015-07-14 | 140.13 | 141.83 | 140.00 | 141.34 | 141918 |
2015-07-15 | 141.53 | 141.87 | 139.81 | 140.12 | 189158 |
2015-07-16 | 141.18 | 143.91 | 140.34 | 143.47 | 145506 |
2015-07-17 | 143.63 | 144.24 | 141.63 | 142.86 | 138057 |
2015-07-20 | 143.11 | 144.06 | 142.26 | 142.45 | 138310 |
2015-07-21 | 142.71 | 143.53 | 140.93 | 143.01 | 204843 |
2015-07-22 | 142.20 | 143.14 | 138.61 | 139.39 | 363330 |
2015-07-23 | 143.74 | 145.74 | 134.52 | 139.01 | 439889 |
2015-07-24 | 138.44 | 139.99 | 135.93 | 136.21 | 172959 |
2015-07-27 | 134.66 | 135.63 | 132.48 | 134.14 | 384334 |
2015-07-28 | 134.46 | 136.50 | 132.41 | 136.25 | 279503 |
2015-07-29 | 136.24 | 138.56 | 134.31 | 138.01 | 238545 |
2015-07-30 | 137.87 | 141.38 | 136.22 | 140.22 | 238014 |
2015-07-31 | 140.51 | 140.63 | 139.05 | 139.54 | 211482 |
2015-08-03 | 140.04 | 140.04 | 138.44 | 139.69 | 115984 |
2015-08-04 | 139.81 | 140.67 | 138.45 | 139.94 | 110616 |
2015-08-05 | 141.12 | 143.54 | 140.83 | 141.41 | 141702 |
2015-08-06 | 142.18 | 142.46 | 137.36 | 138.25 | 163076 |
2015-08-07 | 137.16 | 139.26 | 137.02 | 139.05 | 104133 |
2015-08-10 | 140.05 | 142.06 | 138.63 | 140.86 | 178152 |
2015-08-11 | 139.75 | 141.65 | 139.00 | 139.63 | 140990 |
2015-08-12 | 138.57 | 139.93 | 135.91 | 139.39 | 133253 |
2015-08-13 | 139.82 | 141.98 | 139.31 | 140.29 | 155226 |
2015-08-14 | 139.67 | 141.99 | 139.10 | 141.96 | 190349 |
2015-08-17 | 142.06 | 143.00 | 140.50 | 142.11 | 243380 |
2015-08-18 | 142.24 | 143.05 | 141.22 | 142.10 | 218752 |
2015-08-19 | 141.86 | 142.85 | 140.10 | 141.13 | 141709 |
2015-08-20 | 140.17 | 140.52 | 137.80 | 138.05 | 217985 |
2015-08-21 | 137.24 | 139.55 | 135.41 | 136.51 | 383772 |
2015-08-24 | 130.89 | 135.00 | 127.25 | 129.52 | 433281 |
2015-08-25 | 132.71 | 136.37 | 132.17 | 132.57 | 282785 |
2015-08-26 | 135.59 | 138.02 | 132.45 | 137.31 | 272838 |
2015-08-27 | 138.31 | 139.12 | 135.75 | 138.26 | 294973 |
2015-08-28 | 137.75 | 139.66 | 137.06 | 138.88 | 139382 |
2015-08-31 | 138.46 | 139.67 | 137.63 | 138.04 | 193209 |
2015-09-01 | 135.81 | 137.61 | 133.84 | 134.06 | 164238 |
2015-09-02 | 135.47 | 136.76 | 133.24 | 136.76 | 177707 |
2015-09-03 | 135.95 | 139.55 | 135.95 | 137.45 | 142814 |
2015-09-04 | 136.00 | 137.60 | 135.38 | 136.53 | 100421 |
2015-09-08 | 138.82 | 141.93 | 138.02 | 141.66 | 107277 |
2015-09-09 | 142.56 | 142.99 | 140.23 | 140.68 | 155040 |
2015-09-10 | 140.72 | 144.91 | 140.34 | 144.41 | 263585 |
2015-09-11 | 143.94 | 145.65 | 143.01 | 145.53 | 96465 |
2015-09-14 | 146.41 | 147.38 | 145.01 | 145.66 | 117616 |
2015-09-15 | 146.34 | 147.97 | 145.50 | 147.78 | 173489 |
2015-09-16 | 147.75 | 149.56 | 146.80 | 149.37 | 191076 |
2015-09-17 | 149.73 | 152.91 | 148.39 | 151.49 | 204315 |
2015-09-18 | 149.80 | 151.82 | 148.41 | 148.82 | 324283 |
2015-09-21 | 150.03 | 151.43 | 147.75 | 149.41 | 135930 |
2015-09-22 | 148.04 | 148.99 | 146.63 | 148.17 | 175974 |
2015-09-23 | 149.30 | 152.16 | 148.67 | 151.64 | 180805 |
2015-09-24 | 150.82 | 152.42 | 148.77 | 149.98 | 411612 |
2015-09-25 | 151.09 | 152.90 | 149.44 | 150.97 | 303810 |
2015-09-28 | 150.68 | 151.27 | 144.02 | 144.91 | 297803 |
2015-09-29 | 144.50 | 147.21 | 143.17 | 147.06 | 297128 |
2015-09-30 | 148.00 | 150.67 | 145.91 | 149.31 | 372502 |
2015-10-01 | 150.40 | 166.00 | 150.00 | 164.39 | 752661 |
2015-10-02 | 163.78 | 170.11 | 161.23 | 168.01 | 476056 |
2015-10-05 | 168.01 | 170.54 | 166.25 | 168.82 | 398576 |
2015-10-06 | 169.18 | 169.49 | 165.00 | 166.29 | 323992 |
2015-10-07 | 167.61 | 167.61 | 157.91 | 164.71 | 431522 |
2015-10-08 | 164.11 | 165.79 | 160.98 | 162.90 | 246589 |
2015-10-09 | 163.37 | 166.60 | 162.88 | 166.58 | 179886 |
2015-10-12 | 165.94 | 167.70 | 164.51 | 166.00 | 129989 |
2015-10-13 | 165.44 | 168.90 | 164.97 | 166.86 | 189341 |
2015-10-14 | 166.46 | 168.31 | 165.28 | 165.47 | 132589 |
2015-10-15 | 165.87 | 170.78 | 165.61 | 170.39 | 177484 |
2015-10-16 | 171.29 | 173.16 | 169.96 | 171.16 | 156614 |
2015-10-19 | 170.90 | 172.11 | 168.21 | 171.33 | 221293 |
2015-10-20 | 170.83 | 171.46 | 164.11 | 168.87 | 269118 |
2015-10-21 | 169.51 | 170.15 | 166.01 | 167.12 | 182382 |
2015-10-22 | 171.22 | 179.31 | 169.23 | 173.42 | 299302 |
2015-10-23 | 175.11 | 177.89 | 171.12 | 173.19 | 242956 |
2015-10-26 | 173.24 | 173.49 | 171.02 | 172.06 | 215461 |
2015-10-27 | 171.75 | 173.28 | 169.18 | 171.56 | 284305 |
2015-10-28 | 172.00 | 176.80 | 170.62 | 176.72 | 326323 |
2015-10-29 | 175.32 | 177.76 | 169.70 | 170.11 | 237202 |
2015-10-30 | 170.65 | 173.32 | 169.45 | 170.36 | 190076 |
2015-11-02 | 171.36 | 172.90 | 170.22 | 172.22 | 137146 |
2015-11-03 | 171.40 | 173.75 | 170.62 | 172.21 | 164050 |
2015-11-04 | 172.77 | 173.83 | 170.21 | 171.91 | 203637 |
2015-11-05 | 171.71 | 172.00 | 169.42 | 169.85 | 156969 |
2015-11-06 | 170.08 | 171.57 | 167.38 | 171.57 | 232321 |
2015-11-09 | 170.61 | 171.10 | 167.87 | 170.57 | 128874 |
2015-11-10 | 170.50 | 172.26 | 169.48 | 172.12 | 154357 |
2015-11-11 | 172.59 | 176.63 | 171.56 | 174.65 | 154833 |
2015-11-12 | 172.52 | 175.39 | 172.28 | 173.15 | 174505 |
2015-11-13 | 172.13 | 172.70 | 167.82 | 168.50 | 172517 |
2015-11-16 | 168.04 | 170.00 | 167.35 | 169.84 | 170930 |
2015-11-17 | 170.01 | 172.42 | 168.79 | 171.29 | 199685 |
2015-11-18 | 171.74 | 172.88 | 168.93 | 172.71 | 216447 |
2015-11-19 | 172.94 | 175.81 | 171.65 | 172.36 | 166724 |
2015-11-20 | 173.05 | 175.40 | 171.39 | 174.20 | 246509 |
2015-11-23 | 174.17 | 174.17 | 171.28 | 171.86 | 223663 |
2015-11-24 | 171.00 | 175.08 | 170.62 | 174.81 | 221501 |
2015-11-25 | 174.61 | 175.17 | 171.87 | 173.45 | 178842 |
2015-11-27 | 173.20 | 174.92 | 172.34 | 174.92 | 251731 |
2015-11-30 | 175.42 | 178.84 | 174.52 | 178.44 | 305358 |
2015-12-01 | 179.37 | 180.72 | 174.74 | 176.80 | 254044 |
2015-12-02 | 177.15 | 179.70 | 175.22 | 178.71 | 196032 |
2015-12-03 | 178.96 | 181.27 | 174.28 | 175.37 | 293610 |
2015-12-04 | 176.14 | 180.79 | 175.75 | 179.65 | 190398 |
2015-12-07 | 179.23 | 179.76 | 174.82 | 176.32 | 248196 |
2015-12-08 | 174.96 | 179.23 | 172.98 | 179.00 | 188952 |
2015-12-09 | 178.26 | 178.30 | 173.08 | 173.37 | 213342 |
2015-12-10 | 173.32 | 175.55 | 172.79 | 174.07 | 148450 |
2015-12-11 | 171.85 | 175.32 | 171.60 | 174.24 | 252717 |
2015-12-14 | 173.98 | 175.16 | 173.25 | 174.70 | 238531 |
2015-12-15 | 175.02 | 176.05 | 173.44 | 175.28 | 256373 |
2015-12-16 | 176.59 | 178.56 | 174.67 | 178.07 | 172346 |
2015-12-17 | 178.07 | 178.34 | 176.00 | 177.82 | 218949 |
2015-12-18 | 177.70 | 179.42 | 176.00 | 176.74 | 468307 |
2015-12-21 | 178.60 | 179.79 | 175.03 | 177.05 | 260072 |
2015-12-22 | 177.51 | 178.61 | 175.71 | 178.14 | 155617 |
2015-12-23 | 178.96 | 180.41 | 176.52 | 177.21 | 189400 |
2015-12-24 | 176.72 | 179.44 | 175.81 | 178.56 | 89697 |
2015-12-28 | 177.76 | 180.73 | 176.26 | 180.52 | 119760 |
2015-12-29 | 181.35 | 184.01 | 179.93 | 180.61 | 186124 |
2015-12-30 | 181.02 | 181.23 | 178.05 | 178.23 | 168854 |
2015-12-31 | 177.84 | 178.72 | 174.26 | 174.32 | 234336 |
2016-01-04 | 172.50 | 172.50 | 165.93 | 167.03 | 399558 |
2016-01-05 | 167.06 | 169.12 | 165.07 | 168.61 | 293399 |
2016-01-06 | 166.52 | 168.72 | 165.53 | 166.41 | 258841 |
2016-01-07 | 164.56 | 165.99 | 161.88 | 163.79 | 292279 |
2016-01-08 | 163.79 | 166.02 | 160.48 | 160.63 | 252367 |
2016-01-11 | 161.11 | 161.64 | 158.56 | 160.57 | 206142 |
2016-01-12 | 162.02 | 164.03 | 161.31 | 163.91 | 275728 |
2016-01-13 | 164.35 | 164.82 | 157.11 | 157.50 | 195250 |
2016-01-14 | 157.84 | 162.79 | 155.96 | 161.82 | 394345 |
2016-01-15 | 157.87 | 160.16 | 156.47 | 158.85 | 234861 |
2016-01-19 | 160.17 | 160.17 | 155.33 | 157.10 | 169147 |
2016-01-20 | 155.40 | 159.83 | 152.66 | 157.18 | 299828 |
2016-01-21 | 157.24 | 160.09 | 155.84 | 157.47 | 300364 |
2016-01-22 | 160.07 | 164.37 | 159.53 | 162.70 | 544900 |
2016-01-25 | 162.24 | 163.81 | 157.80 | 158.18 | 158452 |
2016-01-26 | 158.59 | 159.21 | 156.28 | 158.41 | 175969 |
2016-01-27 | 157.41 | 158.94 | 155.89 | 156.73 | 228726 |
2016-01-28 | 157.78 | 157.78 | 152.10 | 152.99 | 229056 |
2016-01-29 | 153.83 | 157.23 | 153.35 | 157.06 | 320005 |
2016-02-01 | 156.07 | 159.55 | 155.69 | 158.26 | 177111 |
2016-02-02 | 156.93 | 159.24 | 153.20 | 153.57 | 326183 |
2016-02-03 | 154.99 | 160.02 | 150.27 | 156.04 | 453033 |
2016-02-04 | 155.34 | 155.53 | 151.27 | 152.70 | 197563 |
2016-02-05 | 151.44 | 152.63 | 132.28 | 138.30 | 967314 |
2016-02-08 | 135.06 | 135.50 | 130.36 | 132.48 | 437350 |
2016-02-09 | 128.24 | 134.61 | 125.86 | 131.67 | 654084 |
2016-02-10 | 133.85 | 138.76 | 131.66 | 136.07 | 329408 |
2016-02-11 | 134.72 | 137.60 | 134.72 | 136.76 | 364497 |
2016-02-12 | 138.00 | 138.64 | 135.86 | 137.33 | 253865 |
2016-02-16 | 142.26 | 142.72 | 138.16 | 141.82 | 257810 |
2016-02-17 | 144.70 | 148.00 | 144.05 | 146.74 | 353876 |
2016-02-18 | 133.00 | 134.00 | 121.50 | 124.19 | 1931567 |
2016-02-19 | 123.05 | 124.29 | 120.22 | 121.59 | 959733 |
2016-02-22 | 121.25 | 122.63 | 120.16 | 120.91 | 657051 |
2016-02-23 | 120.00 | 121.19 | 119.42 | 119.50 | 507106 |
2016-02-24 | 118.50 | 122.08 | 118.16 | 121.67 | 551009 |
2016-02-25 | 121.68 | 123.87 | 121.64 | 122.81 | 555889 |
2016-02-26 | 122.98 | 124.25 | 120.50 | 121.37 | 406886 |
2016-02-29 | 121.25 | 122.19 | 120.00 | 120.32 | 435383 |
2016-03-01 | 121.10 | 125.58 | 120.61 | 125.14 | 392274 |
2016-03-02 | 125.26 | 126.22 | 123.66 | 123.97 | 383310 |
2016-03-03 | 123.63 | 125.16 | 122.96 | 125.03 | 310991 |
2016-03-04 | 124.99 | 125.35 | 122.70 | 123.54 | 371825 |
2016-03-07 | 122.76 | 124.03 | 120.94 | 122.50 | 280083 |
2016-03-08 | 121.95 | 122.47 | 120.49 | 120.76 | 248225 |
2016-03-09 | 121.13 | 121.73 | 119.57 | 120.67 | 300999 |
2016-03-10 | 120.84 | 121.90 | 118.46 | 119.64 | 274814 |
2016-03-11 | 120.76 | 123.71 | 120.25 | 123.24 | 310438 |
2016-03-14 | 123.10 | 125.80 | 122.25 | 125.51 | 334052 |
2016-03-15 | 124.45 | 126.20 | 123.40 | 124.15 | 318827 |
2016-03-16 | 124.14 | 126.24 | 124.14 | 125.57 | 254842 |
2016-03-17 | 124.97 | 125.70 | 123.01 | 123.92 | 233690 |
2016-03-18 | 124.62 | 128.72 | 123.57 | 128.35 | 648128 |
2016-03-21 | 127.88 | 128.73 | 124.84 | 125.01 | 209218 |
2016-03-22 | 124.57 | 125.99 | 124.11 | 124.22 | 266764 |
2016-03-23 | 123.91 | 124.09 | 121.24 | 121.45 | 362451 |
2016-03-24 | 121.12 | 122.09 | 120.50 | 121.69 | 273412 |
2016-03-28 | 121.69 | 124.23 | 120.33 | 123.49 | 227550 |
2016-03-29 | 122.83 | 130.19 | 122.83 | 130.16 | 384841 |
2016-03-30 | 130.60 | 131.29 | 128.66 | 130.73 | 410556 |
2016-03-31 | 130.51 | 130.64 | 128.41 | 128.61 | 418752 |
2016-04-01 | 126.82 | 132.98 | 126.70 | 132.83 | 459671 |
2016-04-04 | 133.36 | 138.69 | 132.41 | 135.77 | 616089 |
2016-04-05 | 134.58 | 136.09 | 132.00 | 133.61 | 336859 |
2016-04-06 | 133.38 | 137.17 | 132.70 | 137.00 | 417510 |
2016-04-07 | 135.85 | 136.16 | 133.73 | 134.12 | 422767 |
2016-04-08 | 135.11 | 135.13 | 131.06 | 133.25 | 312246 |
2016-04-11 | 133.63 | 136.13 | 131.99 | 132.09 | 261127 |
2016-04-12 | 132.02 | 133.94 | 131.30 | 132.80 | 264726 |
2016-04-13 | 133.48 | 136.72 | 132.76 | 136.40 | 362356 |
2016-04-14 | 136.14 | 139.71 | 135.00 | 137.17 | 293552 |
2016-04-15 | 136.72 | 139.49 | 136.19 | 138.40 | 342585 |
2016-04-18 | 138.34 | 142.74 | 136.96 | 142.66 | 463963 |
2016-04-19 | 143.40 | 143.94 | 141.77 | 142.38 | 450692 |
2016-04-20 | 143.14 | 143.14 | 138.56 | 140.10 | 355996 |
2016-04-21 | 140.51 | 142.26 | 139.39 | 141.52 | 244495 |
2016-04-22 | 140.89 | 143.14 | 138.80 | 139.37 | 287267 |
2016-04-25 | 140.21 | 142.25 | 139.23 | 139.66 | 277643 |
2016-04-26 | 140.08 | 141.47 | 139.39 | 140.88 | 220188 |
2016-04-27 | 140.29 | 142.17 | 138.61 | 141.79 | 342321 |
2016-04-28 | 144.00 | 147.07 | 140.50 | 143.24 | 761469 |
2016-04-29 | 143.25 | 146.63 | 142.58 | 146.41 | 616143 |
2016-05-02 | 146.73 | 147.87 | 143.25 | 146.15 | 541466 |
2016-05-03 | 145.01 | 145.44 | 142.51 | 144.68 | 389251 |
2016-05-04 | 143.09 | 143.68 | 141.57 | 143.01 | 230109 |
2016-05-05 | 143.15 | 144.34 | 142.34 | 142.73 | 233115 |
2016-05-06 | 141.44 | 143.04 | 139.21 | 142.39 | 226270 |
2016-05-09 | 142.29 | 144.91 | 142.29 | 143.62 | 203903 |
2016-05-10 | 143.92 | 147.70 | 143.58 | 147.58 | 257822 |
2016-05-11 | 146.92 | 148.51 | 146.27 | 146.92 | 224512 |
2016-05-12 | 147.87 | 148.91 | 146.39 | 148.17 | 296282 |
2016-05-13 | 148.56 | 151.76 | 148.07 | 149.33 | 320259 |
2016-05-16 | 150.00 | 151.91 | 149.18 | 150.25 | 277322 |
2016-05-17 | 149.56 | 149.59 | 143.19 | 143.34 | 437850 |
2016-05-18 | 142.56 | 146.09 | 141.99 | 145.20 | 431594 |
2016-05-19 | 144.43 | 146.20 | 142.44 | 144.34 | 180902 |
2016-05-20 | 145.30 | 147.79 | 145.30 | 147.02 | 201435 |
2016-05-23 | 146.58 | 148.68 | 146.48 | 147.40 | 231883 |
2016-05-24 | 147.97 | 152.33 | 147.97 | 152.07 | 322331 |
2016-05-25 | 152.63 | 152.63 | 149.06 | 149.67 | 298830 |
2016-05-26 | 149.24 | 150.77 | 147.94 | 149.99 | 170189 |
2016-05-27 | 149.59 | 151.73 | 149.59 | 151.70 | 194087 |
2016-05-31 | 151.50 | 153.95 | 150.18 | 153.29 | 302334 |
2016-06-01 | 152.39 | 155.48 | 152.33 | 154.85 | 341616 |
2016-06-02 | 154.85 | 156.98 | 153.14 | 156.98 | 275534 |
2016-06-03 | 157.02 | 158.26 | 154.72 | 158.09 | 272041 |
2016-06-06 | 158.35 | 159.66 | 157.03 | 159.27 | 292752 |
2016-06-07 | 159.36 | 159.83 | 158.34 | 159.79 | 200703 |
2016-06-08 | 159.98 | 160.59 | 157.76 | 160.48 | 220779 |
2016-06-09 | 159.59 | 160.55 | 158.54 | 160.22 | 175136 |
2016-06-10 | 158.24 | 159.48 | 156.48 | 157.14 | 286853 |
2016-06-13 | 155.37 | 156.89 | 154.80 | 155.12 | 314823 |
2016-06-14 | 153.86 | 156.36 | 153.55 | 155.91 | 208870 |
2016-06-15 | 155.41 | 157.01 | 154.25 | 154.79 | 187985 |
2016-06-16 | 153.46 | 154.73 | 151.86 | 154.55 | 270046 |
2016-06-17 | 154.92 | 154.92 | 149.60 | 150.53 | 449532 |
2016-06-20 | 153.26 | 155.83 | 151.98 | 153.88 | 353297 |
2016-06-21 | 153.95 | 155.03 | 152.90 | 154.34 | 311715 |
2016-06-22 | 154.72 | 155.98 | 153.64 | 153.86 | 279367 |
2016-06-23 | 155.74 | 157.56 | 154.10 | 157.46 | 362278 |
2016-06-24 | 152.00 | 155.46 | 150.25 | 153.56 | 2987747 |
2016-06-27 | 152.63 | 158.22 | 152.28 | 156.89 | 679890 |
2016-06-28 | 158.02 | 161.26 | 157.32 | 159.97 | 379673 |
2016-06-29 | 162.15 | 165.70 | 161.07 | 165.14 | 334894 |
2016-06-30 | 166.00 | 168.19 | 165.29 | 166.71 | 678648 |
2016-07-01 | 166.55 | 168.34 | 164.73 | 164.80 | 303438 |
2016-07-05 | 164.13 | 165.70 | 163.33 | 165.18 | 265689 |
2016-07-06 | 164.19 | 168.01 | 164.02 | 167.89 | 399350 |
2016-07-07 | 167.84 | 169.13 | 166.88 | 168.25 | 209377 |
2016-07-08 | 169.70 | 170.89 | 168.50 | 169.12 | 324692 |
2016-07-11 | 170.01 | 171.41 | 167.71 | 167.87 | 307801 |
2016-07-12 | 169.05 | 169.05 | 166.33 | 167.97 | 419854 |
2016-07-13 | 168.49 | 170.01 | 166.31 | 166.94 | 450530 |
2016-07-14 | 168.20 | 169.29 | 166.54 | 167.08 | 183300 |
2016-07-15 | 167.46 | 167.46 | 164.78 | 164.97 | 276673 |
2016-07-18 | 164.97 | 166.01 | 163.83 | 165.62 | 276876 |
2016-07-19 | 164.96 | 166.20 | 164.31 | 165.44 | 202206 |
2016-07-20 | 166.69 | 167.88 | 166.00 | 166.94 | 178302 |
2016-07-21 | 166.49 | 167.56 | 163.99 | 164.66 | 157789 |
2016-07-22 | 165.00 | 167.92 | 164.04 | 167.73 | 158268 |
2016-07-25 | 167.72 | 167.72 | 164.29 | 164.80 | 370941 |
2016-07-26 | 165.49 | 167.01 | 164.47 | 166.92 | 231191 |
2016-07-27 | 167.41 | 167.41 | 164.77 | 165.50 | 247047 |
2016-07-28 | 168.90 | 168.90 | 160.06 | 166.01 | 334292 |
2016-07-29 | 166.09 | 166.77 | 162.03 | 163.02 | 346417 |
2016-08-01 | 162.93 | 164.01 | 161.19 | 163.91 | 302197 |
2016-08-02 | 163.11 | 163.72 | 159.24 | 161.74 | 259762 |
2016-08-03 | 161.08 | 161.43 | 159.84 | 160.56 | 186492 |
2016-08-04 | 160.17 | 162.79 | 159.93 | 160.97 | 155983 |
2016-08-05 | 161.23 | 162.30 | 160.31 | 161.14 | 171693 |
2016-08-08 | 161.13 | 161.21 | 159.58 | 159.95 | 215018 |
2016-08-09 | 159.89 | 162.85 | 159.57 | 162.17 | 254160 |
2016-08-10 | 162.20 | 163.15 | 161.69 | 162.71 | 193379 |
2016-08-11 | 163.14 | 164.83 | 163.12 | 163.36 | 160115 |
2016-08-12 | 163.33 | 164.10 | 162.10 | 163.85 | 105115 |
2016-08-15 | 164.11 | 164.31 | 163.31 | 163.45 | 128637 |
2016-08-16 | 162.99 | 164.43 | 162.31 | 163.37 | 171210 |
2016-08-17 | 163.22 | 163.89 | 161.56 | 162.17 | 183818 |
2016-08-18 | 162.31 | 163.47 | 161.92 | 162.46 | 135998 |
2016-08-19 | 162.28 | 164.49 | 161.25 | 164.35 | 182319 |
2016-08-22 | 163.62 | 164.99 | 163.35 | 164.35 | 182815 |
2016-08-23 | 164.99 | 165.96 | 164.34 | 165.64 | 153481 |
2016-08-24 | 165.61 | 166.00 | 164.29 | 165.14 | 151601 |
2016-08-25 | 164.96 | 166.55 | 164.00 | 166.29 | 113893 |
2016-08-26 | 166.16 | 166.91 | 164.68 | 165.90 | 133893 |
2016-08-29 | 166.25 | 167.59 | 165.54 | 166.53 | 123036 |
2016-08-30 | 166.53 | 167.46 | 165.78 | 167.18 | 120018 |
2016-08-31 | 166.56 | 167.31 | 163.91 | 163.95 | 180360 |
2016-09-01 | 163.54 | 167.58 | 162.99 | 166.55 | 235883 |
2016-09-02 | 167.53 | 169.84 | 167.23 | 168.86 | 160319 |
2016-09-06 | 168.43 | 169.31 | 167.27 | 168.03 | 141442 |
2016-09-07 | 168.70 | 169.58 | 168.10 | 168.98 | 185203 |
2016-09-08 | 168.31 | 170.49 | 167.77 | 169.79 | 248487 |
2016-09-09 | 169.00 | 170.04 | 167.97 | 167.97 | 240680 |
2016-09-12 | 167.10 | 169.69 | 166.08 | 169.52 | 211432 |
2016-09-13 | 169.50 | 169.89 | 168.01 | 169.03 | 178621 |
2016-09-14 | 169.38 | 169.79 | 168.40 | 169.43 | 141640 |
2016-09-15 | 169.48 | 174.18 | 167.98 | 172.00 | 408022 |
2016-09-16 | 171.53 | 172.40 | 170.46 | 170.93 | 329210 |
2016-09-19 | 171.91 | 172.65 | 170.15 | 170.98 | 167327 |
2016-09-20 | 171.30 | 172.36 | 170.71 | 171.02 | 166969 |
2016-09-21 | 172.11 | 173.21 | 171.18 | 173.14 | 195046 |
2016-09-22 | 173.50 | 175.77 | 173.50 | 175.47 | 304540 |
2016-09-23 | 175.11 | 175.11 | 172.68 | 172.89 | 150635 |
2016-09-26 | 172.62 | 172.62 | 169.74 | 170.60 | 313073 |
2016-09-27 | 170.13 | 171.53 | 168.05 | 171.33 | 208205 |
2016-09-28 | 171.45 | 171.87 | 170.57 | 171.19 | 188739 |
2016-09-29 | 170.64 | 171.14 | 169.18 | 169.79 | 169355 |
2016-09-30 | 170.02 | 171.93 | 168.02 | 171.23 | 222755 |
2016-10-03 | 170.96 | 171.89 | 169.40 | 170.52 | 205030 |
2016-10-04 | 171.17 | 171.17 | 169.16 | 170.51 | 187962 |
2016-10-05 | 171.19 | 172.00 | 169.56 | 170.84 | 205622 |
2016-10-06 | 171.12 | 171.32 | 169.86 | 171.15 | 189732 |
2016-10-07 | 170.85 | 171.00 | 169.07 | 169.73 | 241634 |
2016-10-10 | 170.72 | 172.24 | 170.17 | 170.31 | 177106 |
2016-10-11 | 169.83 | 170.23 | 166.93 | 169.50 | 261498 |
2016-10-12 | 169.35 | 170.37 | 168.61 | 170.20 | 183527 |
2016-10-13 | 168.75 | 170.54 | 166.70 | 169.77 | 134149 |
2016-10-14 | 170.26 | 171.89 | 169.33 | 169.38 | 93549 |
2016-10-17 | 169.57 | 170.58 | 167.35 | 167.61 | 131395 |
2016-10-18 | 169.25 | 169.50 | 167.99 | 168.22 | 127330 |
2016-10-19 | 167.73 | 168.43 | 165.50 | 165.54 | 170177 |
2016-10-20 | 165.04 | 165.46 | 162.19 | 162.39 | 261399 |
2016-10-21 | 162.67 | 164.60 | 161.65 | 163.85 | 141985 |
2016-10-24 | 165.64 | 167.04 | 164.24 | 166.27 | 100904 |
2016-10-25 | 166.76 | 167.11 | 164.94 | 165.56 | 216540 |
2016-10-26 | 165.41 | 166.97 | 164.61 | 166.23 | 191088 |
2016-10-27 | 166.99 | 169.17 | 158.18 | 161.05 | 424961 |
2016-10-28 | 160.13 | 164.13 | 160.13 | 162.71 | 249390 |
2016-10-31 | 163.08 | 163.96 | 159.96 | 160.40 | 249448 |
2016-11-01 | 161.06 | 161.54 | 158.75 | 160.48 | 225152 |
2016-11-02 | 159.92 | 160.62 | 157.59 | 157.80 | 201078 |
2016-11-03 | 157.38 | 161.43 | 156.42 | 160.07 | 268372 |
2016-11-04 | 160.00 | 160.41 | 154.50 | 154.74 | 343672 |
2016-11-07 | 156.53 | 158.30 | 155.87 | 156.40 | 230543 |
2016-11-08 | 156.41 | 156.98 | 153.97 | 154.35 | 241398 |
2016-11-09 | 152.31 | 156.97 | 151.57 | 155.57 | 579444 |
2016-11-10 | 156.44 | 156.72 | 150.10 | 150.16 | 349883 |
2016-11-11 | 149.17 | 150.96 | 147.21 | 150.21 | 388892 |
2016-11-14 | 149.53 | 150.38 | 147.22 | 147.34 | 296102 |
2016-11-15 | 148.33 | 150.86 | 148.26 | 148.79 | 217173 |
2016-11-16 | 148.80 | 152.42 | 148.80 | 152.34 | 226033 |
2016-11-17 | 152.68 | 155.12 | 152.22 | 155.02 | 287066 |
2016-11-18 | 155.00 | 156.18 | 154.23 | 155.53 | 266672 |
2016-11-21 | 155.55 | 157.44 | 153.64 | 154.15 | 253360 |
2016-11-22 | 154.60 | 155.55 | 152.24 | 152.31 | 189983 |
2016-11-23 | 151.76 | 153.11 | 151.33 | 152.94 | 211476 |
2016-11-25 | 153.11 | 153.87 | 152.77 | 153.72 | 98278 |
2016-11-28 | 153.03 | 154.15 | 152.36 | 153.08 | 235638 |
2016-11-29 | 152.66 | 153.75 | 152.17 | 152.44 | 277619 |
2016-11-30 | 152.80 | 152.80 | 148.75 | 148.90 | 205997 |
2016-12-01 | 148.89 | 149.41 | 141.83 | 143.42 | 501654 |
2016-12-02 | 141.81 | 143.45 | 140.36 | 142.69 | 553578 |
2016-12-05 | 143.00 | 146.36 | 143.00 | 144.88 | 366730 |
2016-12-06 | 145.62 | 146.51 | 144.14 | 146.19 | 285575 |
2016-12-07 | 146.60 | 148.42 | 145.70 | 147.73 | 214350 |
2016-12-08 | 147.32 | 148.60 | 145.03 | 145.54 | 279929 |
2016-12-09 | 146.21 | 146.46 | 143.69 | 143.72 | 344247 |
2016-12-12 | 142.81 | 145.44 | 142.04 | 145.27 | 560613 |
2016-12-13 | 146.56 | 149.01 | 144.27 | 148.80 | 571720 |
2016-12-14 | 149.37 | 149.46 | 148.20 | 148.95 | 579922 |
2016-12-15 | 146.87 | 148.66 | 140.89 | 143.00 | 1064953 |
2016-12-16 | 142.31 | 143.03 | 139.61 | 141.13 | 650974 |
2016-12-19 | 141.87 | 143.67 | 141.01 | 143.62 | 444745 |
2016-12-20 | 144.39 | 149.11 | 144.30 | 147.75 | 544177 |
2016-12-21 | 146.99 | 147.66 | 145.09 | 145.26 | 310818 |
2016-12-22 | 144.60 | 144.60 | 142.88 | 144.08 | 191304 |
2016-12-23 | 143.42 | 145.33 | 142.84 | 143.55 | 146279 |
2016-12-27 | 143.15 | 144.52 | 142.21 | 144.06 | 216905 |
2016-12-28 | 143.72 | 144.46 | 143.05 | 143.16 | 246839 |
2016-12-29 | 142.65 | 144.09 | 142.40 | 143.38 | 275708 |
2016-12-30 | 144.20 | 144.20 | 142.40 | 142.77 | 347721 |
2017-01-03 | 143.80 | 144.82 | 142.75 | 144.77 | 228446 |
2017-01-04 | 145.00 | 147.54 | 144.88 | 146.61 | 255607 |
2017-01-05 | 146.60 | 148.87 | 145.38 | 148.02 | 298906 |
2017-01-06 | 148.03 | 149.73 | 147.18 | 147.79 | 209667 |
2017-01-09 | 147.63 | 149.61 | 147.15 | 149.32 | 228270 |
2017-01-10 | 149.93 | 152.37 | 149.09 | 150.11 | 239275 |
2017-01-11 | 150.51 | 153.81 | 150.18 | 151.91 | 194342 |
2017-01-12 | 152.15 | 152.52 | 150.00 | 152.13 | 191729 |
2017-01-13 | 152.89 | 153.92 | 150.23 | 151.35 | 300831 |
2017-01-17 | 151.10 | 151.67 | 150.20 | 151.21 | 236070 |
2017-01-18 | 151.19 | 151.84 | 150.34 | 150.98 | 203032 |
2017-01-19 | 150.51 | 151.32 | 148.85 | 149.15 | 240080 |
2017-01-20 | 150.07 | 150.40 | 148.49 | 148.82 | 136044 |
2017-01-23 | 148.68 | 149.91 | 147.22 | 147.33 | 188434 |
2017-01-24 | 148.05 | 149.36 | 146.98 | 147.48 | 219749 |
2017-01-25 | 147.92 | 148.76 | 147.68 | 148.17 | 210728 |
2017-01-26 | 148.81 | 148.89 | 146.16 | 147.63 | 131256 |
2017-01-27 | 147.06 | 149.34 | 147.06 | 149.27 | 144684 |
2017-01-30 | 148.88 | 148.88 | 146.00 | 147.48 | 200988 |
2017-01-31 | 145.93 | 146.37 | 144.19 | 146.02 | 256395 |
2017-02-01 | 146.72 | 146.75 | 145.07 | 146.32 | 256207 |
2017-02-02 | 145.39 | 147.50 | 143.49 | 145.00 | 269384 |
2017-02-03 | 145.73 | 146.69 | 144.97 | 145.55 | 341552 |
2017-02-06 | 144.88 | 146.82 | 143.38 | 146.78 | 352588 |
2017-02-07 | 146.60 | 147.88 | 146.52 | 147.17 | 195014 |
2017-02-08 | 146.82 | 147.30 | 145.42 | 145.99 | 276885 |
2017-02-09 | 147.30 | 166.86 | 147.30 | 160.66 | 1107222 |
2017-02-10 | 160.31 | 161.24 | 155.96 | 157.74 | 367877 |
2017-02-13 | 157.98 | 157.98 | 155.61 | 155.82 | 187497 |
2017-02-14 | 155.25 | 155.82 | 154.14 | 155.58 | 217379 |
2017-02-15 | 155.57 | 156.94 | 154.67 | 155.65 | 311268 |
2017-02-16 | 155.66 | 156.71 | 153.60 | 153.74 | 261924 |
2017-02-17 | 154.29 | 155.42 | 153.01 | 154.05 | 244248 |
2017-02-21 | 154.31 | 156.72 | 154.31 | 156.48 | 236779 |
2017-02-22 | 155.70 | 156.78 | 154.75 | 155.14 | 140459 |
2017-02-23 | 155.34 | 155.70 | 153.98 | 154.35 | 226807 |
2017-02-24 | 154.04 | 156.65 | 153.82 | 156.48 | 254704 |
2017-02-27 | 155.48 | 156.32 | 154.81 | 155.63 | 185842 |
2017-02-28 | 154.91 | 154.91 | 151.59 | 151.65 | 368667 |
2017-03-01 | 152.64 | 153.14 | 151.48 | 152.85 | 413816 |
2017-03-02 | 152.86 | 152.93 | 151.37 | 152.23 | 161325 |
2017-03-03 | 152.09 | 153.27 | 151.38 | 152.87 | 229213 |
2017-03-06 | 151.77 | 152.92 | 151.53 | 152.38 | 138602 |
2017-03-07 | 152.75 | 154.37 | 151.89 | 153.33 | 176982 |
2017-03-08 | 153.68 | 154.68 | 153.44 | 153.82 | 312450 |
2017-03-09 | 154.30 | 155.00 | 152.74 | 154.34 | 242041 |
2017-03-10 | 154.81 | 156.47 | 154.25 | 155.60 | 176569 |
2017-03-13 | 155.52 | 156.59 | 155.01 | 156.49 | 270890 |
2017-03-14 | 156.29 | 156.29 | 154.27 | 155.27 | 158987 |
2017-03-15 | 156.33 | 158.00 | 154.70 | 157.11 | 338143 |
2017-03-16 | 157.80 | 157.80 | 155.58 | 156.37 | 149903 |
2017-03-17 | 157.13 | 157.13 | 155.82 | 156.35 | 242024 |
2017-03-20 | 156.32 | 157.93 | 155.50 | 156.25 | 139636 |
2017-03-21 | 156.27 | 156.74 | 154.34 | 154.51 | 162795 |
2017-03-22 | 154.46 | 155.50 | 153.90 | 155.06 | 138271 |
2017-03-23 | 154.87 | 155.50 | 153.71 | 154.21 | 262390 |
2017-03-24 | 154.69 | 154.95 | 153.52 | 154.48 | 116696 |
2017-03-27 | 153.14 | 154.40 | 152.00 | 154.13 | 201550 |
2017-03-28 | 153.99 | 155.21 | 153.25 | 154.58 | 171173 |
2017-03-29 | 154.68 | 155.19 | 153.58 | 154.99 | 132601 |
2017-03-30 | 154.21 | 155.49 | 153.05 | 153.59 | 115377 |
2017-03-31 | 153.60 | 155.19 | 153.36 | 154.56 | 112981 |
2017-04-03 | 154.22 | 156.26 | 153.38 | 153.53 | 216517 |
2017-04-04 | 153.12 | 154.76 | 152.00 | 152.58 | 229809 |
2017-04-05 | 153.46 | 154.12 | 152.09 | 152.58 | 211970 |
2017-04-06 | 152.75 | 154.95 | 152.15 | 154.84 | 115333 |
2017-04-07 | 154.23 | 155.91 | 153.42 | 153.81 | 134523 |
2017-04-10 | 153.94 | 154.32 | 152.79 | 153.62 | 101734 |
2017-04-11 | 153.56 | 154.99 | 152.76 | 154.78 | 133808 |
2017-04-12 | 154.92 | 156.31 | 153.80 | 154.30 | 150805 |
2017-04-13 | 154.30 | 155.51 | 153.69 | 154.28 | 126242 |
2017-04-17 | 155.01 | 155.63 | 154.39 | 155.39 | 138075 |
2017-04-18 | 155.37 | 156.81 | 154.61 | 156.58 | 113169 |
2017-04-19 | 156.42 | 158.84 | 156.31 | 158.48 | 140070 |
2017-04-20 | 159.02 | 159.02 | 157.21 | 158.07 | 149125 |
2017-04-21 | 158.16 | 159.93 | 157.60 | 158.56 | 141162 |
2017-04-24 | 160.00 | 162.32 | 158.91 | 160.47 | 138376 |
2017-04-25 | 160.92 | 162.46 | 159.50 | 161.83 | 178075 |
2017-04-26 | 162.25 | 162.35 | 159.63 | 162.05 | 234567 |
2017-04-27 | 163.17 | 168.95 | 163.17 | 166.92 | 346441 |
2017-04-28 | 166.01 | 166.93 | 162.16 | 163.59 | 273543 |
2017-05-01 | 163.23 | 164.39 | 162.52 | 163.77 | 203260 |
2017-05-02 | 163.80 | 166.36 | 163.34 | 166.01 | 241186 |
2017-05-03 | 166.08 | 166.53 | 164.82 | 165.94 | 164912 |
2017-05-04 | 166.00 | 167.49 | 165.40 | 166.43 | 138653 |
2017-05-05 | 166.63 | 167.16 | 164.00 | 166.21 | 203130 |
2017-05-08 | 165.59 | 166.41 | 164.46 | 165.68 | 198122 |
2017-05-09 | 166.32 | 166.61 | 164.45 | 165.68 | 298251 |
2017-05-10 | 164.97 | 167.32 | 164.32 | 167.14 | 143931 |
2017-05-11 | 167.50 | 167.50 | 165.15 | 167.02 | 121920 |
2017-05-12 | 166.81 | 167.83 | 165.55 | 167.22 | 115599 |
2017-05-15 | 167.80 | 169.41 | 167.71 | 168.93 | 131681 |
2017-05-16 | 169.23 | 169.23 | 166.24 | 168.87 | 169723 |
2017-05-17 | 166.83 | 168.82 | 166.03 | 166.41 | 187047 |
2017-05-18 | 166.29 | 167.66 | 165.16 | 166.18 | 97927 |
2017-05-19 | 167.21 | 169.79 | 165.68 | 169.17 | 156281 |
2017-05-22 | 169.58 | 170.59 | 168.78 | 169.07 | 160543 |
2017-05-23 | 170.17 | 170.63 | 168.38 | 169.79 | 110482 |
2017-05-24 | 169.79 | 171.19 | 168.66 | 171.01 | 149892 |
2017-05-25 | 172.25 | 173.39 | 170.01 | 171.38 | 119294 |
2017-05-26 | 171.00 | 171.41 | 170.32 | 170.50 | 120905 |
2017-05-30 | 170.67 | 170.84 | 169.55 | 170.76 | 119049 |
2017-05-31 | 171.54 | 171.82 | 169.95 | 170.88 | 211873 |
2017-06-01 | 170.88 | 171.48 | 169.26 | 171.44 | 176617 |
2017-06-02 | 171.89 | 173.98 | 170.84 | 173.28 | 168346 |
2017-06-05 | 173.29 | 174.64 | 172.91 | 174.00 | 141251 |
2017-06-06 | 173.17 | 174.30 | 171.51 | 171.52 | 98816 |
2017-06-07 | 171.69 | 172.21 | 169.76 | 170.95 | 108747 |
2017-06-08 | 170.67 | 171.51 | 168.85 | 171.02 | 104969 |
2017-06-09 | 171.64 | 171.94 | 164.47 | 166.17 | 276490 |
2017-06-12 | 165.08 | 168.02 | 160.12 | 167.78 | 195282 |
2017-06-13 | 168.34 | 170.64 | 167.75 | 169.90 | 194735 |
2017-06-14 | 170.94 | 172.17 | 167.33 | 169.14 | 150325 |
2017-06-15 | 168.24 | 169.66 | 165.40 | 169.40 | 133269 |
2017-06-16 | 168.96 | 171.72 | 167.27 | 169.83 | 355465 |
2017-06-19 | 169.91 | 172.54 | 168.90 | 171.12 | 191599 |
2017-06-20 | 170.65 | 172.30 | 167.59 | 170.22 | 129230 |
2017-06-21 | 170.07 | 173.23 | 169.54 | 171.64 | 120479 |
2017-06-22 | 170.90 | 174.75 | 170.80 | 174.00 | 254586 |
2017-06-23 | 174.75 | 177.60 | 172.98 | 176.94 | 306775 |
2017-06-26 | 177.50 | 177.81 | 175.06 | 175.24 | 131650 |
2017-06-27 | 175.43 | 176.63 | 174.42 | 175.03 | 229279 |
2017-06-28 | 175.62 | 178.09 | 174.77 | 177.15 | 153278 |
2017-06-29 | 176.66 | 177.28 | 174.69 | 176.83 | 233174 |
2017-06-30 | 176.84 | 177.94 | 175.65 | 175.67 | 251572 |
2017-07-03 | 175.63 | 175.68 | 169.43 | 169.83 | 125968 |
2017-07-05 | 170.59 | 172.01 | 169.22 | 171.24 | 180601 |
2017-07-06 | 169.74 | 172.20 | 169.24 | 170.04 | 180995 |
2017-07-07 | 170.59 | 172.45 | 170.25 | 172.35 | 119738 |
2017-07-10 | 172.33 | 173.14 | 171.26 | 171.36 | 111102 |
2017-07-11 | 171.82 | 172.59 | 170.60 | 171.19 | 175647 |
2017-07-12 | 172.22 | 175.82 | 172.11 | 175.20 | 156671 |
2017-07-13 | 175.53 | 175.53 | 172.70 | 174.22 | 140253 |
2017-07-14 | 174.21 | 176.39 | 174.06 | 175.79 | 154786 |
2017-07-17 | 176.09 | 178.69 | 175.52 | 176.12 | 143879 |
2017-07-18 | 175.87 | 176.98 | 174.32 | 176.06 | 130725 |
2017-07-19 | 176.52 | 178.25 | 176.08 | 177.52 | 129727 |
2017-07-20 | 177.58 | 179.44 | 176.64 | 177.56 | 104759 |
2017-07-21 | 176.88 | 178.25 | 176.17 | 177.34 | 94847 |
2017-07-24 | 177.00 | 180.28 | 177.00 | 180.06 | 144840 |
2017-07-25 | 180.51 | 182.31 | 179.80 | 181.01 | 247412 |
2017-07-26 | 181.28 | 182.49 | 179.51 | 181.33 | 226602 |
2017-07-27 | 175.89 | 180.81 | 165.14 | 169.90 | 627254 |
2017-07-28 | 169.19 | 171.20 | 168.53 | 169.96 | 270753 |
2017-07-31 | 170.26 | 173.52 | 168.69 | 171.81 | 332152 |
2017-08-01 | 172.49 | 173.52 | 171.05 | 172.29 | 263642 |
2017-08-02 | 172.04 | 172.04 | 168.15 | 170.27 | 374607 |
2017-08-03 | 170.90 | 171.04 | 168.58 | 169.65 | 136932 |
2017-08-04 | 169.91 | 171.09 | 169.07 | 170.53 | 97691 |
2017-08-07 | 170.22 | 172.41 | 169.42 | 169.78 | 140563 |
2017-08-08 | 168.78 | 169.88 | 167.27 | 167.49 | 106305 |
2017-08-09 | 166.73 | 169.54 | 166.63 | 169.46 | 112708 |
2017-08-10 | 168.57 | 169.00 | 167.36 | 167.74 | 136011 |
2017-08-11 | 167.04 | 170.90 | 166.90 | 169.53 | 187122 |
2017-08-14 | 171.04 | 175.20 | 170.54 | 173.29 | 169290 |
2017-08-15 | 173.50 | 174.75 | 170.25 | 170.46 | 180878 |
2017-08-16 | 170.93 | 172.93 | 169.29 | 172.32 | 185964 |
2017-08-17 | 172.06 | 172.35 | 169.82 | 169.96 | 220940 |
2017-08-18 | 169.28 | 170.88 | 168.43 | 169.76 | 96916 |
2017-08-21 | 169.65 | 170.34 | 168.40 | 170.13 | 76272 |
2017-08-22 | 170.61 | 171.97 | 170.16 | 171.62 | 91576 |
2017-08-23 | 170.58 | 172.12 | 169.51 | 170.99 | 101734 |
2017-08-24 | 171.64 | 171.82 | 169.05 | 169.97 | 101123 |
2017-08-25 | 170.85 | 171.54 | 169.24 | 170.27 | 156428 |
2017-08-28 | 170.52 | 170.69 | 168.69 | 169.04 | 114274 |
2017-08-29 | 169.00 | 169.70 | 167.88 | 169.05 | 162645 |
2017-08-30 | 168.89 | 170.69 | 168.76 | 170.20 | 132468 |
2017-08-31 | 170.34 | 173.41 | 170.25 | 172.80 | 191607 |
2017-09-01 | 173.00 | 173.00 | 171.22 | 171.51 | 100786 |
2017-09-05 | 171.20 | 171.53 | 169.34 | 170.56 | 136227 |
2017-09-06 | 171.15 | 171.79 | 169.00 | 170.10 | 136669 |
2017-09-07 | 170.75 | 171.25 | 169.25 | 169.87 | 118150 |
2017-09-08 | 169.63 | 170.74 | 169.23 | 169.71 | 125482 |
2017-09-11 | 170.66 | 172.95 | 170.01 | 171.15 | 173770 |
2017-09-12 | 171.21 | 171.89 | 169.52 | 171.75 | 124012 |
2017-09-13 | 171.45 | 171.82 | 169.35 | 169.58 | 129400 |
2017-09-14 | 168.91 | 169.80 | 167.80 | 169.01 | 140070 |
2017-09-15 | 168.45 | 170.10 | 167.50 | 169.83 | 430784 |
2017-09-18 | 169.84 | 171.36 | 169.21 | 170.12 | 140427 |
2017-09-19 | 170.38 | 171.46 | 169.02 | 170.50 | 142593 |
2017-09-20 | 169.92 | 170.46 | 168.83 | 170.41 | 177953 |
2017-09-21 | 170.37 | 170.70 | 168.62 | 170.61 | 131863 |
2017-09-22 | 171.23 | 173.62 | 171.21 | 173.40 | 159059 |
2017-09-25 | 173.40 | 173.40 | 170.58 | 171.97 | 156046 |
2017-09-26 | 172.91 | 173.13 | 169.18 | 169.62 | 174055 |
2017-09-27 | 170.54 | 172.75 | 169.30 | 172.26 | 231913 |
2017-09-28 | 171.58 | 173.65 | 170.81 | 173.38 | 139454 |
2017-09-29 | 173.00 | 174.63 | 172.92 | 174.32 | 246951 |
2017-10-02 | 174.85 | 176.97 | 173.74 | 175.39 | 210722 |
2017-10-03 | 175.24 | 176.35 | 174.72 | 175.06 | 193303 |
2017-10-04 | 175.00 | 175.47 | 173.77 | 175.31 | 161827 |
2017-10-05 | 175.54 | 176.53 | 174.86 | 176.50 | 126918 |
2017-10-06 | 175.96 | 177.88 | 174.96 | 177.46 | 107459 |
2017-10-09 | 177.83 | 178.40 | 177.25 | 178.25 | 1570863 |
2017-10-10 | 178.70 | 178.70 | 176.10 | 176.65 | 161184 |
2017-10-11 | 177.16 | 177.61 | 176.41 | 177.53 | 162804 |
2017-10-12 | 177.47 | 180.94 | 177.38 | 178.94 | 158542 |
2017-10-13 | 179.37 | 180.57 | 178.22 | 179.51 | 105689 |
2017-10-16 | 179.69 | 180.03 | 178.67 | 179.58 | 166726 |
2017-10-17 | 171.50 | 175.92 | 169.50 | 175.62 | 187673 |
2017-10-18 | 175.76 | 176.85 | 175.14 | 176.16 | 136238 |
2017-10-19 | 176.05 | 176.24 | 175.01 | 176.24 | 143070 |
2017-10-20 | 176.94 | 179.71 | 176.01 | 177.33 | 211168 |
2017-10-23 | 178.30 | 178.61 | 177.36 | 177.78 | 174699 |
2017-10-24 | 177.43 | 177.59 | 176.49 | 177.20 | 110130 |
2017-10-25 | 176.90 | 177.49 | 170.28 | 170.51 | 459024 |
2017-10-26 | 177.68 | 183.98 | 176.28 | 181.86 | 519735 |
2017-10-27 | 180.43 | 182.05 | 179.19 | 180.33 | 305225 |
2017-10-30 | 179.31 | 179.95 | 175.86 | 176.48 | 260559 |
2017-10-31 | 176.49 | 177.83 | 173.89 | 177.29 | 150646 |
2017-11-01 | 177.31 | 177.31 | 173.92 | 175.72 | 173556 |
2017-11-02 | 175.61 | 176.46 | 173.92 | 174.64 | 173322 |
2017-11-03 | 174.69 | 176.11 | 172.94 | 175.92 | 158949 |
2017-11-06 | 175.54 | 175.99 | 173.54 | 174.56 | 168019 |
2017-11-07 | 175.10 | 175.99 | 172.18 | 172.66 | 165682 |
2017-11-08 | 172.20 | 173.56 | 172.13 | 172.68 | 122458 |
2017-11-09 | 170.66 | 171.42 | 168.12 | 169.82 | 212241 |
2017-11-10 | 168.83 | 170.77 | 168.53 | 170.67 | 115858 |
2017-11-13 | 170.00 | 170.93 | 168.48 | 170.89 | 151003 |
2017-11-14 | 170.24 | 172.38 | 170.03 | 171.91 | 80992 |
2017-11-15 | 171.37 | 171.50 | 170.04 | 170.32 | 98579 |
2017-11-16 | 171.08 | 174.52 | 171.08 | 173.74 | 167759 |
2017-11-17 | 173.65 | 176.49 | 172.96 | 176.14 | 202870 |
2017-11-20 | 175.97 | 177.63 | 174.69 | 175.10 | 185564 |
2017-11-21 | 175.22 | 177.98 | 175.22 | 177.90 | 188750 |
2017-11-22 | 177.89 | 178.61 | 176.51 | 176.63 | 110869 |
2017-11-24 | 177.25 | 178.40 | 176.47 | 176.87 | 51002 |
2017-11-27 | 176.78 | 178.73 | 176.00 | 176.26 | 134401 |
2017-11-28 | 176.44 | 180.64 | 175.88 | 180.09 | 204029 |
2017-11-29 | 180.22 | 180.22 | 177.74 | 179.87 | 238191 |
2017-11-30 | 180.25 | 183.42 | 179.30 | 182.92 | 272615 |
2017-12-01 | 182.30 | 182.89 | 181.01 | 181.79 | 350740 |
2017-12-04 | 183.78 | 184.38 | 180.84 | 183.71 | 470670 |
2017-12-05 | 184.02 | 188.22 | 182.88 | 183.70 | 522752 |
2017-12-06 | 182.80 | 185.61 | 181.79 | 181.96 | 218243 |
2017-12-07 | 181.60 | 184.95 | 181.60 | 184.11 | 160287 |
2017-12-08 | 184.80 | 185.71 | 183.26 | 183.65 | 201923 |
2017-12-11 | 183.43 | 184.38 | 182.28 | 182.89 | 178231 |
2017-12-12 | 183.05 | 183.43 | 180.89 | 181.50 | 219419 |
2017-12-13 | 181.01 | 182.61 | 180.77 | 181.28 | 141450 |
2017-12-14 | 181.70 | 181.70 | 180.04 | 180.22 | 168266 |
2017-12-15 | 180.52 | 182.30 | 179.02 | 181.09 | 442091 |
2017-12-18 | 182.34 | 182.99 | 181.49 | 181.86 | 184169 |
2017-12-19 | 181.89 | 181.89 | 178.77 | 180.29 | 236507 |
2017-12-20 | 180.30 | 180.73 | 178.66 | 179.11 | 142300 |
2017-12-21 | 179.67 | 179.97 | 178.06 | 178.33 | 117640 |
2017-12-22 | 178.62 | 178.62 | 177.03 | 177.36 | 109924 |
2017-12-26 | 177.09 | 178.30 | 176.36 | 177.81 | 134404 |
2017-12-27 | 177.89 | 178.70 | 177.01 | 177.10 | 97515 |
2017-12-28 | 177.40 | 177.58 | 176.45 | 177.43 | 59074 |
2017-12-29 | 177.50 | 178.73 | 176.54 | 177.05 | 84112 |
2018-01-02 | 177.83 | 179.01 | 176.93 | 178.69 | 183438 |
2018-01-03 | 179.00 | 180.28 | 178.81 | 180.19 | 132624 |
2018-01-04 | 180.82 | 185.05 | 180.82 | 183.95 | 165105 |
2018-01-05 | 184.58 | 185.34 | 183.86 | 184.39 | 113745 |
2018-01-08 | 184.05 | 185.52 | 182.92 | 185.19 | 209362 |
2018-01-09 | 185.51 | 187.24 | 184.79 | 186.86 | 120004 |
2018-01-10 | 186.09 | 186.39 | 183.59 | 186.11 | 180628 |
2018-01-11 | 186.07 | 188.08 | 185.23 | 187.89 | 137747 |
2018-01-12 | 187.61 | 188.65 | 186.90 | 187.95 | 84971 |
2018-01-16 | 189.71 | 190.98 | 188.93 | 189.63 | 173989 |
2018-01-17 | 190.42 | 192.39 | 189.10 | 191.28 | 115936 |
2018-01-18 | 191.19 | 192.65 | 190.65 | 191.82 | 109556 |
2018-01-19 | 192.00 | 194.66 | 192.00 | 194.10 | 107275 |
2018-01-22 | 194.08 | 198.14 | 193.85 | 197.68 | 224246 |
2018-01-23 | 197.26 | 199.35 | 193.99 | 199.07 | 242295 |
2018-01-24 | 199.60 | 200.89 | 197.96 | 198.59 | 195626 |
2018-01-25 | 199.26 | 199.65 | 197.64 | 198.76 | 122827 |
2018-01-26 | 199.28 | 202.20 | 198.56 | 202.05 | 111582 |
2018-01-29 | 201.61 | 202.78 | 201.07 | 201.95 | 145890 |
2018-01-30 | 200.80 | 202.85 | 199.12 | 201.01 | 293846 |
2018-01-31 | 201.72 | 204.62 | 201.05 | 201.51 | 219879 |
2018-02-01 | 200.47 | 201.46 | 199.17 | 200.00 | 218175 |
2018-02-02 | 199.82 | 199.82 | 196.33 | 196.53 | 105450 |
2018-02-05 | 194.61 | 197.07 | 189.86 | 189.94 | 167255 |
2018-02-06 | 186.52 | 190.91 | 183.30 | 189.75 | 155983 |
2018-02-07 | 189.05 | 193.13 | 189.05 | 190.53 | 134001 |
2018-02-08 | 192.50 | 193.15 | 187.36 | 187.41 | 236640 |
2018-02-09 | 188.76 | 193.00 | 185.00 | 193.00 | 697371 |
2018-02-12 | 194.19 | 194.86 | 189.07 | 191.97 | 241491 |
2018-02-13 | 191.36 | 194.27 | 190.60 | 193.64 | 142391 |
2018-02-14 | 192.14 | 198.41 | 191.46 | 198.41 | 234502 |
2018-02-15 | 199.60 | 206.87 | 198.05 | 205.87 | 270240 |
2018-02-16 | 205.97 | 208.26 | 204.04 | 205.81 | 177814 |
2018-02-20 | 205.76 | 208.67 | 203.73 | 207.52 | 271786 |
2018-02-21 | 207.52 | 208.60 | 204.23 | 205.14 | 491509 |
2018-02-22 | 207.03 | 208.00 | 200.21 | 201.72 | 376447 |
2018-02-23 | 204.23 | 206.62 | 203.45 | 206.47 | 226755 |
2018-02-26 | 203.32 | 205.92 | 201.72 | 205.66 | 216758 |
2018-02-27 | 205.87 | 205.87 | 201.98 | 203.31 | 220124 |
2018-02-28 | 204.33 | 206.00 | 202.88 | 203.11 | 192428 |
2018-03-01 | 203.00 | 203.82 | 199.21 | 203.56 | 285640 |
2018-03-02 | 202.22 | 207.35 | 201.10 | 207.09 | 234118 |
2018-03-05 | 206.37 | 210.67 | 205.75 | 210.03 | 230371 |
2018-03-06 | 210.97 | 212.05 | 207.66 | 211.88 | 340935 |
2018-03-07 | 211.11 | 213.22 | 209.78 | 211.35 | 275202 |
2018-03-08 | 211.92 | 213.38 | 210.09 | 211.11 | 199548 |
2018-03-09 | 212.26 | 213.15 | 210.88 | 212.20 | 323129 |
2018-03-12 | 209.00 | 209.53 | 206.81 | 208.60 | 320218 |
2018-03-13 | 209.42 | 209.93 | 205.33 | 209.48 | 271720 |
2018-03-14 | 210.46 | 211.64 | 208.13 | 209.25 | 336823 |
2018-03-15 | 209.44 | 210.00 | 206.59 | 209.04 | 158783 |
2018-03-16 | 209.54 | 211.09 | 208.18 | 208.68 | 352184 |
2018-03-19 | 208.37 | 208.49 | 205.25 | 208.04 | 223925 |
2018-03-20 | 207.85 | 212.50 | 206.65 | 212.40 | 204907 |
2018-03-21 | 211.73 | 214.33 | 211.04 | 212.48 | 202633 |
2018-03-22 | 211.26 | 212.23 | 209.15 | 210.05 | 151287 |
2018-03-23 | 209.74 | 211.14 | 207.17 | 207.37 | 194360 |
2018-03-26 | 210.53 | 212.98 | 207.55 | 210.31 | 202374 |
2018-03-27 | 211.80 | 213.75 | 207.65 | 209.08 | 357923 |
2018-03-28 | 208.53 | 208.84 | 204.57 | 206.27 | 285911 |
2018-03-29 | 207.02 | 211.85 | 206.17 | 210.96 | 140688 |
2018-04-02 | 210.57 | 212.00 | 203.18 | 204.33 | 293443 |
2018-04-03 | 205.80 | 206.67 | 202.25 | 206.23 | 253196 |
2018-04-04 | 203.29 | 209.76 | 201.91 | 209.04 | 344468 |
2018-04-05 | 209.83 | 211.06 | 207.68 | 208.80 | 262016 |
2018-04-06 | 207.81 | 209.56 | 205.34 | 206.66 | 132450 |
2018-04-09 | 207.81 | 211.56 | 207.46 | 209.09 | 155618 |
2018-04-10 | 211.26 | 213.55 | 209.63 | 212.76 | 173310 |
2018-04-11 | 210.93 | 215.37 | 210.93 | 214.42 | 136985 |
2018-04-12 | 215.00 | 216.75 | 210.24 | 214.64 | 140367 |
2018-04-13 | 215.22 | 215.45 | 213.00 | 214.21 | 125681 |
2018-04-16 | 216.00 | 219.12 | 214.59 | 218.90 | 337275 |
2018-04-17 | 219.98 | 224.00 | 219.30 | 224.00 | 384310 |
2018-04-18 | 224.06 | 226.76 | 222.14 | 225.59 | 314377 |
2018-04-19 | 225.89 | 226.59 | 224.28 | 226.00 | 473255 |
2018-04-20 | 226.20 | 227.10 | 224.85 | 226.53 | 220541 |
2018-04-23 | 227.33 | 227.59 | 225.25 | 227.50 | 462847 |
2018-04-24 | 228.97 | 230.82 | 222.05 | 223.05 | 220938 |
2018-04-25 | 222.75 | 222.75 | 218.55 | 220.86 | 232021 |
2018-04-26 | 221.89 | 222.97 | 221.55 | 221.81 | 205978 |
2018-04-27 | 222.84 | 223.92 | 220.73 | 221.89 | 240513 |
2018-04-30 | 223.26 | 227.50 | 218.64 | 218.92 | 360435 |
2018-05-01 | 219.52 | 220.02 | 217.48 | 220.02 | 247981 |
2018-05-02 | 220.03 | 222.84 | 218.95 | 219.18 | 264392 |
2018-05-03 | 216.98 | 220.69 | 214.26 | 219.56 | 220345 |
2018-05-04 | 218.09 | 223.21 | 217.26 | 222.14 | 109304 |
2018-05-07 | 221.94 | 224.49 | 221.00 | 222.14 | 283018 |
2018-05-08 | 221.62 | 224.02 | 220.59 | 223.88 | 216893 |
2018-05-09 | 224.96 | 227.90 | 223.90 | 227.52 | 165941 |
2018-05-10 | 228.48 | 229.72 | 227.14 | 229.50 | 205746 |
2018-05-11 | 229.00 | 232.12 | 227.01 | 231.01 | 174485 |
2018-05-14 | 231.68 | 232.48 | 228.73 | 229.07 | 272768 |
2018-05-15 | 227.50 | 228.85 | 224.27 | 226.63 | 245256 |
2018-05-16 | 226.30 | 228.82 | 225.58 | 226.92 | 170189 |
2018-05-17 | 226.97 | 227.88 | 225.57 | 227.23 | 127991 |
2018-05-18 | 227.62 | 228.95 | 226.38 | 227.75 | 299076 |
2018-05-21 | 228.50 | 229.53 | 224.38 | 225.72 | 165284 |
2018-05-22 | 225.95 | 226.73 | 223.66 | 224.12 | 121034 |
2018-05-23 | 222.97 | 226.39 | 222.97 | 226.39 | 176937 |
2018-05-24 | 226.28 | 229.23 | 225.12 | 228.21 | 95206 |
2018-05-25 | 227.50 | 230.16 | 225.95 | 227.99 | 95102 |
2018-05-29 | 226.45 | 228.65 | 226.03 | 227.19 | 179925 |
2018-05-30 | 228.19 | 231.89 | 228.19 | 230.94 | 218722 |
2018-05-31 | 230.91 | 232.14 | 229.89 | 231.62 | 179546 |
2018-06-01 | 232.17 | 232.65 | 230.95 | 231.68 | 137507 |
2018-06-04 | 232.13 | 236.03 | 231.61 | 234.97 | 225941 |
2018-06-05 | 235.57 | 237.80 | 235.38 | 235.72 | 184331 |
2018-06-06 | 236.91 | 236.91 | 232.62 | 235.71 | 168464 |
2018-06-07 | 235.50 | 236.43 | 225.85 | 228.07 | 269359 |
2018-06-08 | 228.07 | 231.86 | 227.53 | 231.70 | 214936 |
2018-06-11 | 231.98 | 233.05 | 231.73 | 232.18 | 147856 |
2018-06-12 | 232.44 | 236.74 | 231.07 | 236.27 | 180596 |
2018-06-13 | 236.27 | 237.23 | 234.37 | 235.74 | 158100 |
2018-06-14 | 236.56 | 237.49 | 235.55 | 237.00 | 189203 |
2018-06-15 | 236.10 | 237.32 | 234.61 | 236.67 | 402238 |
2018-06-18 | 235.11 | 237.90 | 235.11 | 237.88 | 192463 |
2018-06-19 | 236.21 | 238.57 | 232.46 | 238.16 | 160347 |
2018-06-20 | 238.03 | 240.35 | 238.03 | 239.16 | 133547 |
2018-06-21 | 239.18 | 239.98 | 234.18 | 234.54 | 121212 |
2018-06-22 | 235.95 | 235.95 | 230.10 | 230.34 | 309360 |
2018-06-25 | 230.65 | 230.65 | 222.69 | 224.56 | 256350 |
2018-06-26 | 225.56 | 227.90 | 222.07 | 222.83 | 333705 |
2018-06-27 | 223.30 | 225.39 | 217.67 | 217.93 | 205052 |
2018-06-28 | 217.67 | 221.30 | 217.45 | 220.68 | 330128 |
2018-06-29 | 222.21 | 223.24 | 219.95 | 222.10 | 258448 |
2018-07-02 | 220.49 | 226.87 | 219.59 | 226.28 | 196214 |
2018-07-03 | 227.05 | 227.93 | 225.29 | 225.76 | 107336 |
2018-07-05 | 226.00 | 226.34 | 223.24 | 224.78 | 283681 |
2018-07-06 | 225.13 | 227.59 | 225.13 | 227.37 | 182597 |
2018-07-09 | 228.10 | 231.62 | 227.11 | 231.41 | 127545 |
2018-07-10 | 232.12 | 233.71 | 230.03 | 231.05 | 101153 |
2018-07-11 | 229.73 | 232.98 | 229.43 | 231.30 | 104630 |
2018-07-12 | 233.70 | 237.37 | 233.38 | 236.89 | 108500 |
2018-07-13 | 237.22 | 237.74 | 235.04 | 235.84 | 94395 |
2018-07-16 | 236.11 | 237.26 | 234.85 | 236.14 | 69816 |
2018-07-17 | 235.29 | 238.12 | 234.50 | 237.49 | 85664 |
2018-07-18 | 237.52 | 238.28 | 236.45 | 237.74 | 108508 |
2018-07-19 | 238.63 | 239.15 | 237.72 | 238.44 | 108826 |
2018-07-20 | 239.25 | 240.90 | 237.97 | 238.45 | 137644 |
2018-07-23 | 237.54 | 240.98 | 236.35 | 240.73 | 95908 |
2018-07-24 | 241.54 | 242.70 | 234.76 | 236.92 | 126360 |
2018-07-25 | 237.61 | 239.64 | 236.48 | 238.34 | 137761 |
2018-07-26 | 237.76 | 238.42 | 235.00 | 237.84 | 150158 |
2018-07-27 | 243.53 | 248.25 | 229.30 | 231.41 | 281577 |
2018-07-30 | 230.04 | 232.36 | 221.36 | 224.17 | 266702 |
2018-07-31 | 226.14 | 229.00 | 220.53 | 224.99 | 160359 |
2018-08-01 | 225.79 | 228.23 | 224.31 | 226.78 | 148872 |
2018-08-02 | 225.95 | 229.82 | 225.95 | 228.05 | 135149 |
2018-08-03 | 228.39 | 228.60 | 224.80 | 226.69 | 113752 |
2018-08-06 | 226.89 | 231.63 | 226.10 | 231.53 | 90232 |
2018-08-07 | 232.48 | 234.06 | 231.03 | 233.53 | 90578 |
2018-08-08 | 233.13 | 235.05 | 232.31 | 234.18 | 76161 |
2018-08-09 | 234.33 | 236.98 | 233.10 | 233.49 | 81164 |
2018-08-10 | 232.54 | 234.31 | 232.46 | 233.30 | 83435 |
2018-08-13 | 233.46 | 234.70 | 230.87 | 231.39 | 101069 |
2018-08-14 | 232.40 | 235.12 | 230.60 | 234.22 | 96454 |
2018-08-15 | 233.54 | 234.32 | 229.42 | 232.09 | 135257 |
2018-08-16 | 233.39 | 235.56 | 233.09 | 234.40 | 120740 |
2018-08-17 | 234.07 | 235.04 | 233.11 | 234.51 | 144825 |
2018-08-20 | 235.04 | 235.67 | 232.64 | 234.79 | 81324 |
2018-08-21 | 235.23 | 239.61 | 235.23 | 236.36 | 118563 |
2018-08-22 | 236.57 | 239.20 | 235.33 | 237.10 | 75155 |
2018-08-23 | 237.17 | 239.75 | 236.69 | 237.27 | 123464 |
2018-08-24 | 238.37 | 242.59 | 238.37 | 242.15 | 136374 |
2018-08-27 | 243.49 | 244.12 | 241.47 | 242.38 | 108961 |
2018-08-28 | 243.68 | 243.92 | 242.02 | 243.35 | 142418 |
2018-08-29 | 243.75 | 245.41 | 243.36 | 245.24 | 150847 |
2018-08-30 | 245.17 | 247.57 | 243.36 | 245.43 | 101499 |
2018-08-31 | 245.05 | 248.40 | 243.01 | 246.95 | 134853 |
2018-09-04 | 247.15 | 251.73 | 246.28 | 250.80 | 159140 |
2018-09-05 | 249.72 | 249.72 | 242.68 | 246.19 | 145222 |
2018-09-06 | 245.93 | 249.05 | 245.19 | 248.33 | 203552 |
2018-09-07 | 247.27 | 249.00 | 245.06 | 246.09 | 171863 |
2018-09-10 | 248.38 | 248.45 | 246.88 | 247.44 | 169839 |
2018-09-11 | 246.47 | 252.47 | 246.47 | 249.93 | 150589 |
2018-09-12 | 250.00 | 251.40 | 246.84 | 250.29 | 222397 |
2018-09-13 | 251.50 | 252.18 | 246.53 | 247.93 | 183048 |
2018-09-14 | 248.33 | 250.44 | 248.07 | 249.27 | 200941 |
2018-09-17 | 248.57 | 248.57 | 239.64 | 240.17 | 234244 |
2018-09-18 | 240.64 | 243.82 | 240.30 | 242.73 | 277611 |
2018-09-19 | 242.38 | 242.38 | 237.45 | 239.70 | 166696 |
2018-09-20 | 241.21 | 242.46 | 239.65 | 242.10 | 214296 |
2018-09-21 | 242.30 | 243.45 | 239.81 | 241.35 | 725859 |
2018-09-24 | 240.86 | 246.07 | 238.38 | 245.86 | 155759 |
2018-09-25 | 245.73 | 248.44 | 243.97 | 244.17 | 205238 |
2018-09-26 | 244.86 | 246.55 | 242.95 | 244.21 | 144653 |
2018-09-27 | 244.80 | 247.97 | 244.31 | 244.43 | 161721 |
2018-09-28 | 244.23 | 246.64 | 243.26 | 245.06 | 176145 |
2018-10-01 | 246.62 | 246.62 | 239.03 | 239.80 | 107928 |
2018-10-02 | 240.36 | 242.98 | 234.76 | 236.00 | 152870 |
2018-10-03 | 236.96 | 238.20 | 235.13 | 237.23 | 86300 |
2018-10-04 | 237.02 | 237.29 | 228.30 | 229.76 | 149994 |
2018-10-05 | 229.92 | 232.00 | 224.27 | 225.36 | 260336 |
2018-10-08 | 224.45 | 224.45 | 216.11 | 219.97 | 186662 |
2018-10-09 | 219.07 | 221.19 | 217.00 | 219.82 | 233392 |
2018-10-10 | 218.66 | 218.66 | 211.21 | 212.81 | 346414 |
2018-10-11 | 211.38 | 215.28 | 209.00 | 210.80 | 264995 |
2018-10-12 | 215.13 | 216.91 | 210.13 | 213.64 | 226509 |
2018-10-15 | 213.57 | 216.02 | 210.55 | 213.90 | 171834 |
2018-10-16 | 216.97 | 224.22 | 215.50 | 223.74 | 274330 |
2018-10-17 | 222.79 | 222.79 | 218.96 | 220.38 | 130032 |
2018-10-18 | 219.09 | 220.07 | 214.04 | 215.72 | 108790 |
2018-10-19 | 216.85 | 218.14 | 211.10 | 212.53 | 155641 |
2018-10-22 | 213.87 | 215.00 | 211.04 | 211.12 | 334683 |
2018-10-23 | 207.72 | 214.25 | 205.91 | 213.28 | 186841 |
2018-10-24 | 212.55 | 213.28 | 206.00 | 206.10 | 246658 |
2018-10-25 | 208.50 | 211.89 | 206.75 | 210.56 | 207154 |
2018-10-26 | 205.87 | 211.15 | 205.41 | 206.21 | 163710 |
2018-10-29 | 209.60 | 212.46 | 202.17 | 205.44 | 202292 |
2018-10-30 | 205.13 | 211.15 | 203.33 | 208.21 | 195850 |
2018-10-31 | 211.06 | 215.93 | 210.72 | 211.66 | 257591 |
2018-11-01 | 209.56 | 211.67 | 191.91 | 195.00 | 734660 |
2018-11-02 | 196.00 | 198.56 | 194.07 | 194.90 | 408054 |
2018-11-05 | 194.39 | 195.65 | 187.86 | 188.00 | 1011221 |
2018-11-06 | 187.28 | 189.92 | 187.00 | 187.30 | 970261 |
2018-11-07 | 189.54 | 191.17 | 187.45 | 187.50 | 1370889 |
2018-11-08 | 187.85 | 190.01 | 184.58 | 187.75 | 909539 |
2018-11-09 | 186.44 | 191.19 | 186.09 | 188.48 | 383916 |
2018-11-12 | 187.46 | 189.05 | 184.67 | 187.02 | 400206 |
2018-11-13 | 187.96 | 190.04 | 185.76 | 187.27 | 357174 |
2018-11-14 | 188.50 | 190.45 | 186.53 | 187.08 | 520170 |
2018-11-15 | 186.30 | 190.54 | 186.30 | 190.18 | 337514 |
2018-11-16 | 188.98 | 190.35 | 187.89 | 188.69 | 243414 |
2018-11-19 | 188.31 | 189.33 | 180.63 | 181.00 | 265982 |
2018-11-20 | 177.81 | 184.79 | 176.55 | 182.40 | 304489 |
2018-11-21 | 184.12 | 185.92 | 182.77 | 184.91 | 197680 |
2018-11-23 | 183.11 | 186.79 | 183.11 | 186.18 | 99947 |
2018-11-26 | 188.53 | 189.20 | 186.91 | 189.11 | 191414 |
2018-11-27 | 188.53 | 188.91 | 187.03 | 187.79 | 291296 |
2018-11-28 | 189.14 | 191.39 | 187.54 | 190.67 | 299111 |
2018-11-29 | 189.35 | 192.61 | 188.85 | 191.07 | 355220 |
2018-11-30 | 191.69 | 193.94 | 190.47 | 192.76 | 255196 |
2018-12-03 | 195.20 | 196.70 | 192.16 | 193.44 | 240453 |
2018-12-04 | 192.07 | 193.74 | 187.24 | 187.33 | 224009 |
2018-12-06 | 183.55 | 186.24 | 181.74 | 185.51 | 339184 |
2018-12-07 | 185.86 | 188.38 | 181.11 | 182.28 | 288699 |
2018-12-10 | 182.00 | 188.18 | 182.00 | 187.06 | 314025 |
2018-12-11 | 189.12 | 190.34 | 183.11 | 184.08 | 171411 |
2018-12-12 | 186.56 | 188.76 | 185.15 | 187.16 | 239969 |
2018-12-13 | 187.59 | 188.06 | 185.01 | 186.35 | 131903 |
2018-12-14 | 184.29 | 187.22 | 184.29 | 186.28 | 307223 |
2018-12-17 | 185.83 | 186.42 | 180.50 | 180.92 | 326050 |
2018-12-18 | 182.77 | 184.35 | 180.80 | 183.15 | 289152 |
2018-12-19 | 182.71 | 187.03 | 180.78 | 182.69 | 253747 |
2018-12-20 | 182.10 | 183.50 | 176.49 | 180.14 | 357090 |
2018-12-21 | 180.71 | 182.71 | 176.86 | 177.18 | 445630 |
2018-12-24 | 176.01 | 178.00 | 173.26 | 173.85 | 168725 |
2018-12-26 | 175.00 | 181.14 | 173.70 | 181.12 | 179544 |
2018-12-27 | 178.34 | 182.88 | 177.35 | 182.88 | 230057 |
2018-12-28 | 183.11 | 185.02 | 180.38 | 181.51 | 218719 |
2018-12-31 | 182.82 | 186.06 | 181.49 | 185.82 | 311635 |
2019-01-02 | 183.42 | 186.94 | 181.23 | 182.24 | 306470 |
2019-01-03 | 181.10 | 181.35 | 176.27 | 176.63 | 230658 |
2019-01-04 | 178.84 | 182.52 | 178.06 | 180.16 | 455297 |
2019-01-07 | 180.69 | 184.87 | 177.85 | 182.84 | 174190 |
2019-01-08 | 184.55 | 186.47 | 183.26 | 185.11 | 251654 |
2019-01-09 | 185.58 | 186.36 | 183.68 | 185.44 | 205015 |
2019-01-10 | 184.19 | 185.95 | 183.08 | 185.46 | 211363 |
2019-01-11 | 184.79 | 185.47 | 182.91 | 183.96 | 180380 |
2019-01-14 | 182.85 | 184.05 | 181.27 | 182.65 | 165217 |
2019-01-15 | 182.67 | 185.70 | 181.22 | 184.72 | 207951 |
2019-01-16 | 185.25 | 185.95 | 183.67 | 185.10 | 176175 |
2019-01-17 | 184.88 | 186.75 | 184.20 | 184.89 | 361990 |
2019-01-18 | 186.54 | 190.83 | 184.77 | 189.45 | 248245 |
2019-01-22 | 188.42 | 189.22 | 183.14 | 184.21 | 250399 |
2019-01-23 | 183.94 | 186.37 | 183.69 | 185.95 | 180503 |
2019-01-24 | 185.65 | 188.15 | 185.54 | 187.84 | 171430 |
2019-01-25 | 189.84 | 191.48 | 189.37 | 189.76 | 256889 |
2019-01-28 | 188.81 | 191.41 | 188.55 | 190.64 | 150814 |
2019-01-29 | 190.62 | 190.62 | 187.65 | 188.26 | 153796 |
2019-01-30 | 189.00 | 190.00 | 187.64 | 189.46 | 134761 |
2019-01-31 | 188.98 | 192.48 | 188.82 | 189.19 | 231892 |
2019-02-01 | 190.10 | 197.30 | 190.01 | 196.67 | 318687 |
2019-02-04 | 197.08 | 200.77 | 195.83 | 200.59 | 523899 |
2019-02-05 | 201.75 | 205.90 | 201.55 | 205.68 | 346603 |
2019-02-06 | 206.20 | 206.40 | 202.23 | 204.27 | 198715 |
2019-02-07 | 202.30 | 205.22 | 200.71 | 203.91 | 250415 |
2019-02-08 | 203.14 | 208.83 | 203.14 | 208.20 | 238356 |
2019-02-11 | 208.93 | 210.75 | 206.85 | 207.53 | 295350 |
2019-02-12 | 209.11 | 209.78 | 206.57 | 209.64 | 266602 |
2019-02-13 | 209.66 | 214.00 | 209.66 | 213.29 | 455761 |
2019-02-14 | 212.52 | 216.87 | 212.46 | 215.75 | 494524 |
2019-02-15 | 216.56 | 217.89 | 214.58 | 216.04 | 411108 |
2019-02-19 | 215.40 | 216.99 | 214.15 | 215.84 | 212447 |
2019-02-20 | 215.40 | 215.52 | 211.55 | 213.19 | 299964 |
2019-02-21 | 208.87 | 211.21 | 201.20 | 208.70 | 756700 |
2019-02-22 | 206.48 | 209.21 | 205.91 | 207.55 | 478862 |
2019-02-25 | 208.57 | 209.00 | 205.38 | 205.50 | 354000 |
2019-02-26 | 204.61 | 206.04 | 203.53 | 204.38 | 366963 |
2019-02-27 | 204.00 | 206.78 | 203.81 | 206.04 | 303424 |
2019-02-28 | 205.42 | 207.20 | 204.73 | 204.79 | 388809 |
2019-03-01 | 206.91 | 207.32 | 203.39 | 206.28 | 267592 |
2019-03-04 | 206.61 | 206.68 | 199.70 | 201.53 | 366373 |
2019-03-05 | 201.95 | 203.04 | 200.59 | 200.59 | 230833 |
2019-03-06 | 200.28 | 201.60 | 198.55 | 199.41 | 207974 |
2019-03-07 | 200.02 | 202.03 | 198.48 | 199.91 | 186411 |
2019-03-08 | 197.86 | 199.79 | 197.10 | 199.19 | 323622 |
2019-03-11 | 199.50 | 202.46 | 198.53 | 202.03 | 328392 |
2019-03-12 | 201.97 | 202.77 | 200.26 | 201.37 | 337435 |
2019-03-13 | 201.65 | 203.61 | 200.48 | 201.64 | 513641 |
2019-03-14 | 201.55 | 202.14 | 199.32 | 201.62 | 508657 |
2019-03-15 | 201.66 | 203.38 | 201.35 | 202.39 | 553886 |
2019-03-18 | 202.17 | 204.64 | 201.20 | 203.70 | 273343 |
2019-03-19 | 204.39 | 205.48 | 202.93 | 204.57 | 162280 |
2019-03-20 | 203.76 | 205.69 | 202.37 | 203.51 | 156664 |
2019-03-21 | 203.06 | 208.43 | 203.05 | 207.73 | 183397 |
2019-03-22 | 206.64 | 207.07 | 198.95 | 199.07 | 608098 |
2019-03-25 | 199.07 | 199.33 | 196.88 | 198.09 | 204474 |
2019-03-26 | 199.94 | 201.28 | 198.21 | 199.25 | 405616 |
2019-03-27 | 199.55 | 200.68 | 197.77 | 199.85 | 274819 |
2019-03-28 | 201.18 | 204.71 | 200.62 | 204.47 | 246679 |
2019-03-29 | 205.06 | 206.03 | 203.61 | 204.40 | 209857 |
2019-04-01 | 205.98 | 207.46 | 203.77 | 206.87 | 164221 |
2019-04-02 | 207.00 | 207.60 | 205.19 | 207.24 | 229202 |
2019-04-03 | 208.70 | 208.96 | 207.39 | 208.70 | 201037 |
2019-04-04 | 209.12 | 209.52 | 205.63 | 207.73 | 206059 |
2019-04-05 | 208.23 | 210.33 | 207.81 | 209.44 | 142056 |
2019-04-08 | 209.15 | 210.11 | 206.25 | 210.11 | 117952 |
2019-04-09 | 210.41 | 212.47 | 209.51 | 211.49 | 143067 |
2019-04-10 | 212.05 | 214.54 | 212.05 | 213.07 | 211896 |
2019-04-11 | 213.34 | 215.59 | 212.07 | 213.63 | 138446 |
2019-04-12 | 214.74 | 218.32 | 212.72 | 217.00 | 311490 |
2019-04-15 | 217.01 | 217.76 | 215.52 | 217.76 | 116370 |
2019-04-16 | 218.50 | 220.32 | 217.86 | 219.43 | 192534 |
2019-04-17 | 220.01 | 221.70 | 218.65 | 218.97 | 335047 |
2019-04-18 | 219.74 | 219.74 | 215.48 | 218.48 | 199035 |
2019-04-22 | 217.45 | 220.21 | 217.41 | 219.69 | 215710 |
2019-04-23 | 220.27 | 223.61 | 219.70 | 223.55 | 217365 |
2019-04-24 | 224.67 | 226.47 | 222.57 | 222.89 | 250529 |
2019-04-25 | 223.33 | 224.81 | 221.22 | 224.06 | 189639 |
2019-04-26 | 224.07 | 226.42 | 222.63 | 225.91 | 182729 |
2019-04-29 | 227.12 | 228.77 | 225.57 | 228.49 | 288274 |
2019-04-30 | 228.10 | 232.27 | 227.11 | 231.91 | 343902 |
2019-05-01 | 232.36 | 233.15 | 224.62 | 225.91 | 367230 |
2019-05-02 | 220.00 | 221.17 | 207.53 | 216.03 | 636483 |
2019-05-03 | 216.54 | 220.00 | 215.53 | 218.29 | 270341 |
2019-05-06 | 215.00 | 222.67 | 213.91 | 222.22 | 430240 |
2019-05-07 | 220.00 | 220.64 | 215.75 | 217.28 | 185152 |
2019-05-08 | 217.13 | 220.14 | 216.01 | 217.31 | 170689 |
2019-05-09 | 215.33 | 216.93 | 210.37 | 215.70 | 224997 |
2019-05-10 | 215.00 | 219.96 | 212.08 | 218.23 | 223834 |
2019-05-13 | 213.60 | 214.37 | 209.87 | 210.59 | 173570 |
2019-05-14 | 211.12 | 215.30 | 210.11 | 211.18 | 208622 |
2019-05-15 | 209.46 | 214.08 | 209.46 | 213.17 | 111421 |
2019-05-16 | 214.47 | 218.00 | 212.90 | 217.00 | 161584 |
2019-05-17 | 215.20 | 217.13 | 212.71 | 213.71 | 139945 |
2019-05-20 | 210.44 | 213.70 | 209.89 | 212.88 | 154079 |
2019-05-21 | 214.53 | 217.26 | 213.04 | 217.13 | 228308 |
2019-05-22 | 216.11 | 220.80 | 215.99 | 220.10 | 217253 |
2019-05-23 | 217.25 | 217.25 | 212.15 | 213.38 | 144742 |
2019-05-24 | 214.00 | 216.67 | 214.00 | 215.45 | 119865 |
2019-05-28 | 216.13 | 220.71 | 215.76 | 217.21 | 254531 |
2019-05-29 | 216.07 | 217.19 | 212.50 | 212.99 | 162765 |
2019-05-30 | 213.85 | 215.15 | 212.33 | 213.23 | 92383 |
2019-05-31 | 210.70 | 215.87 | 210.70 | 213.35 | 160761 |
2019-06-03 | 212.73 | 212.73 | 205.90 | 208.03 | 195007 |
2019-06-04 | 209.96 | 212.46 | 208.69 | 211.50 | 201362 |
2019-06-05 | 212.49 | 216.45 | 211.05 | 215.74 | 179490 |
2019-06-06 | 215.19 | 218.70 | 213.24 | 218.43 | 125716 |
2019-06-07 | 219.00 | 220.83 | 216.80 | 219.91 | 155894 |
2019-06-10 | 220.32 | 222.79 | 218.64 | 220.09 | 127021 |
2019-06-11 | 221.75 | 221.75 | 218.66 | 219.50 | 121719 |
2019-06-12 | 219.05 | 222.84 | 216.69 | 222.47 | 187359 |
2019-06-13 | 222.79 | 224.00 | 218.02 | 219.39 | 228332 |
2019-06-14 | 219.51 | 219.81 | 217.55 | 219.19 | 100908 |
2019-06-17 | 217.52 | 221.55 | 217.01 | 219.29 | 79107 |
2019-06-18 | 221.11 | 223.91 | 219.60 | 221.06 | 79000 |
2019-06-19 | 221.29 | 225.70 | 220.35 | 224.89 | 120352 |
2019-06-20 | 227.29 | 228.47 | 221.11 | 222.05 | 228775 |
2019-06-21 | 220.78 | 225.48 | 220.20 | 223.80 | 237261 |
2019-06-24 | 223.78 | 225.12 | 217.65 | 218.23 | 179279 |
2019-06-25 | 217.95 | 219.34 | 212.78 | 213.25 | 153343 |
2019-06-26 | 214.38 | 215.85 | 210.80 | 211.54 | 191292 |
2019-06-27 | 212.80 | 216.18 | 212.46 | 213.16 | 172677 |
2019-06-28 | 213.63 | 217.38 | 213.63 | 216.02 | 351521 |
2019-07-01 | 220.19 | 220.56 | 217.19 | 220.51 | 110318 |
2019-07-02 | 220.51 | 221.51 | 218.00 | 220.05 | 86947 |
2019-07-03 | 220.89 | 222.23 | 219.95 | 221.06 | 47635 |
2019-07-05 | 220.33 | 222.02 | 218.58 | 221.99 | 86082 |
2019-07-08 | 221.57 | 221.61 | 217.40 | 218.89 | 144257 |
2019-07-09 | 217.24 | 222.74 | 217.24 | 222.53 | 223431 |
2019-07-10 | 223.97 | 227.18 | 223.46 | 225.20 | 117321 |
2019-07-11 | 225.48 | 226.70 | 223.93 | 226.53 | 92389 |
2019-07-12 | 227.13 | 227.75 | 225.60 | 227.27 | 104116 |
2019-07-15 | 226.50 | 227.16 | 223.40 | 225.13 | 198848 |
2019-07-16 | 224.78 | 226.61 | 221.37 | 222.86 | 138339 |
2019-07-17 | 222.77 | 224.73 | 221.01 | 224.51 | 161008 |
2019-07-18 | 224.37 | 225.58 | 222.49 | 224.42 | 142254 |
2019-07-19 | 225.54 | 226.30 | 220.87 | 221.02 | 159060 |
2019-07-22 | 221.85 | 222.39 | 219.83 | 220.54 | 108395 |
2019-07-23 | 221.59 | 221.96 | 218.00 | 219.47 | 142155 |
2019-07-24 | 219.10 | 223.88 | 219.10 | 223.72 | 144291 |
2019-07-25 | 223.70 | 229.12 | 220.99 | 228.76 | 142175 |
2019-07-26 | 229.13 | 233.87 | 229.13 | 232.58 | 146216 |
2019-07-29 | 233.00 | 233.35 | 228.54 | 232.48 | 163028 |
2019-07-30 | 230.62 | 234.39 | 230.62 | 233.26 | 125303 |
2019-07-31 | 233.24 | 238.90 | 232.89 | 233.35 | 339568 |
2019-08-01 | 234.42 | 250.45 | 234.40 | 246.84 | 791789 |
2019-08-02 | 248.00 | 249.91 | 243.51 | 248.75 | 625708 |
2019-08-05 | 238.80 | 245.56 | 238.57 | 241.25 | 350983 |
2019-08-06 | 243.67 | 246.74 | 240.17 | 246.39 | 351940 |
2019-08-07 | 244.95 | 251.29 | 244.17 | 250.28 | 359797 |
2019-08-08 | 252.00 | 257.51 | 250.60 | 255.77 | 353823 |
2019-08-09 | 253.97 | 256.68 | 253.97 | 255.54 | 200849 |
2019-08-12 | 254.97 | 254.97 | 250.26 | 251.75 | 126539 |
2019-08-13 | 251.56 | 256.86 | 249.30 | 254.85 | 156013 |
2019-08-14 | 251.28 | 252.87 | 248.61 | 251.23 | 157807 |
2019-08-15 | 251.80 | 254.73 | 250.31 | 253.12 | 199334 |
2019-08-16 | 254.45 | 258.52 | 253.05 | 254.30 | 272793 |
2019-08-19 | 257.18 | 257.57 | 254.79 | 256.00 | 163924 |
2019-08-20 | 255.00 | 256.46 | 250.40 | 254.86 | 241838 |
2019-08-21 | 257.00 | 258.94 | 256.78 | 257.85 | 142729 |
2019-08-22 | 259.00 | 259.64 | 256.08 | 258.59 | 134442 |
2019-08-23 | 257.94 | 260.04 | 252.70 | 253.42 | 235094 |
2019-08-26 | 255.79 | 257.37 | 253.37 | 257.26 | 169259 |
2019-08-27 | 257.33 | 258.05 | 250.67 | 254.63 | 263460 |
2019-08-28 | 253.61 | 256.40 | 250.64 | 254.50 | 172319 |
2019-08-29 | 256.63 | 258.95 | 255.07 | 256.05 | 174649 |
2019-08-30 | 257.05 | 257.30 | 252.80 | 256.54 | 181991 |
2019-09-03 | 255.40 | 257.59 | 254.28 | 256.01 | 217155 |
2019-09-04 | 259.00 | 259.78 | 254.05 | 256.59 | 219847 |
2019-09-05 | 258.00 | 259.70 | 254.24 | 259.17 | 165843 |
2019-09-06 | 259.20 | 261.70 | 257.59 | 257.78 | 211577 |
2019-09-09 | 258.96 | 259.95 | 251.86 | 253.72 | 254021 |
2019-09-10 | 252.49 | 252.62 | 248.03 | 250.54 | 220150 |
2019-09-11 | 250.62 | 253.83 | 249.44 | 252.50 | 191061 |
2019-09-12 | 254.61 | 259.45 | 254.35 | 258.39 | 212478 |
2019-09-13 | 258.02 | 258.37 | 253.65 | 256.70 | 217373 |
2019-09-16 | 255.20 | 258.97 | 255.20 | 257.65 | 165224 |
2019-09-17 | 257.77 | 260.97 | 256.88 | 259.69 | 206191 |
2019-09-18 | 259.23 | 261.39 | 257.62 | 260.66 | 226353 |
2019-09-19 | 261.50 | 262.99 | 258.83 | 259.30 | 209028 |
2019-09-20 | 261.24 | 262.44 | 256.67 | 258.32 | 350279 |
2019-09-23 | 258.85 | 260.46 | 257.04 | 259.96 | 257125 |
2019-09-24 | 260.60 | 263.88 | 255.79 | 256.66 | 287174 |
2019-09-25 | 256.66 | 263.49 | 255.37 | 262.96 | 254595 |
2019-09-26 | 263.22 | 264.52 | 260.81 | 263.19 | 132662 |
2019-09-27 | 265.00 | 265.00 | 255.67 | 256.26 | 262847 |
2019-09-30 | 256.20 | 263.28 | 256.17 | 262.50 | 388638 |
2019-10-01 | 263.93 | 265.44 | 260.94 | 262.01 | 166442 |
2019-10-02 | 260.60 | 261.86 | 255.89 | 257.86 | 200062 |
2019-10-03 | 257.86 | 262.99 | 255.45 | 262.07 | 430113 |
2019-10-04 | 262.45 | 265.56 | 260.17 | 262.29 | 231365 |
2019-10-07 | 261.39 | 261.66 | 259.25 | 260.10 | 256353 |
2019-10-08 | 259.36 | 263.71 | 255.10 | 260.48 | 258869 |
2019-10-09 | 261.90 | 266.58 | 261.17 | 265.31 | 293982 |
2019-10-10 | 264.22 | 265.72 | 261.86 | 264.34 | 203964 |
2019-10-11 | 266.34 | 270.60 | 266.02 | 268.24 | 173167 |
2019-10-14 | 268.29 | 270.51 | 267.36 | 268.38 | 162484 |
2019-10-15 | 268.38 | 271.87 | 268.00 | 269.69 | 188355 |
2019-10-16 | 269.42 | 269.42 | 261.66 | 263.29 | 311413 |
2019-10-17 | 264.23 | 268.78 | 263.36 | 268.03 | 208096 |
2019-10-18 | 268.03 | 268.03 | 258.96 | 263.23 | 187105 |
2019-10-21 | 265.15 | 265.81 | 263.18 | 263.28 | 120262 |
2019-10-22 | 262.81 | 265.79 | 259.65 | 260.14 | 106291 |
2019-10-23 | 259.09 | 264.32 | 257.69 | 258.08 | 220857 |
2019-10-24 | 260.74 | 265.47 | 258.59 | 262.80 | 197059 |
2019-10-25 | 261.13 | 264.57 | 259.02 | 260.93 | 218374 |
2019-10-28 | 262.23 | 263.66 | 260.39 | 262.32 | 168568 |
2019-10-29 | 262.13 | 266.12 | 261.43 | 264.38 | 165563 |
2019-10-30 | 264.54 | 269.42 | 262.88 | 269.14 | 285689 |
2019-10-31 | 245.00 | 274.89 | 245.00 | 268.52 | 681341 |
2019-11-01 | 269.41 | 275.00 | 267.77 | 271.97 | 231958 |
2019-11-04 | 272.75 | 272.75 | 269.28 | 269.83 | 244679 |
2019-11-05 | 269.67 | 272.08 | 268.67 | 271.84 | 223709 |
2019-11-06 | 272.28 | 276.44 | 269.84 | 276.06 | 187262 |
2019-11-07 | 277.38 | 277.66 | 273.24 | 274.15 | 208462 |
2019-11-08 | 274.20 | 278.89 | 271.86 | 277.72 | 283060 |
2019-11-11 | 276.29 | 281.21 | 275.01 | 279.62 | 194047 |
2019-11-12 | 280.00 | 284.33 | 277.84 | 278.38 | 303549 |
2019-11-13 | 277.19 | 281.03 | 275.87 | 279.89 | 205185 |
2019-11-14 | 279.61 | 282.66 | 278.62 | 282.28 | 198334 |
2019-11-15 | 283.75 | 286.74 | 282.00 | 284.83 | 335015 |
2019-11-18 | 284.30 | 288.50 | 283.81 | 285.00 | 299083 |
2019-11-19 | 284.99 | 288.24 | 284.28 | 286.93 | 247188 |
2019-11-20 | 285.99 | 290.28 | 284.23 | 287.78 | 410785 |
2019-11-21 | 288.74 | 290.61 | 285.21 | 286.90 | 239863 |
2019-11-22 | 289.05 | 289.79 | 285.73 | 287.11 | 230090 |
2019-11-25 | 288.57 | 291.42 | 287.95 | 289.33 | 480003 |
2019-11-26 | 289.44 | 293.24 | 289.20 | 292.45 | 2599748 |
2019-11-27 | 293.53 | 293.84 | 289.16 | 291.09 | 466054 |
2019-11-29 | 290.35 | 293.24 | 288.62 | 290.17 | 175591 |
2019-12-02 | 289.33 | 290.00 | 283.35 | 289.28 | 506433 |
2019-12-03 | 287.59 | 289.98 | 284.66 | 289.14 | 323592 |
2019-12-04 | 290.00 | 290.64 | 285.85 | 287.72 | 349266 |
2019-12-05 | 286.03 | 286.31 | 282.64 | 285.87 | 282528 |
2019-12-06 | 286.64 | 288.57 | 285.18 | 286.27 | 248277 |
2019-12-09 | 286.27 | 287.24 | 284.84 | 285.35 | 195140 |
2019-12-10 | 284.99 | 285.57 | 280.81 | 280.87 | 184558 |
2019-12-11 | 280.77 | 280.83 | 277.70 | 279.42 | 269560 |
2019-12-12 | 278.89 | 280.78 | 277.19 | 280.73 | 319787 |
2019-12-13 | 280.78 | 284.71 | 280.03 | 284.70 | 237116 |
2019-12-16 | 285.82 | 290.60 | 285.03 | 289.95 | 309746 |
2019-12-17 | 289.14 | 292.16 | 286.70 | 291.85 | 279463 |
2019-12-18 | 291.60 | 295.00 | 291.40 | 294.50 | 291408 |
2019-12-19 | 295.36 | 296.43 | 293.43 | 296.43 | 370819 |
2019-12-20 | 297.73 | 299.85 | 297.21 | 299.78 | 490173 |
2019-12-23 | 300.22 | 301.39 | 296.59 | 297.41 | 260716 |
2019-12-24 | 297.91 | 298.59 | 296.22 | 298.39 | 97025 |
2019-12-26 | 299.14 | 300.58 | 298.27 | 300.44 | 170546 |
2019-12-27 | 300.00 | 300.74 | 298.80 | 300.57 | 201772 |
2019-12-30 | 300.16 | 300.90 | 294.78 | 298.36 | 300541 |
2019-12-31 | 297.74 | 300.26 | 296.08 | 300.02 | 385072 |
2020-01-02 | 301.89 | 306.40 | 301.30 | 306.24 | 343871 |
2020-01-03 | 302.32 | 308.42 | 302.32 | 306.67 | 165047 |
2020-01-06 | 304.00 | 310.43 | 302.63 | 310.21 | 228613 |
2020-01-07 | 320.46 | 320.46 | 306.16 | 311.27 | 219957 |
2020-01-08 | 311.71 | 314.82 | 310.99 | 310.99 | 214140 |
2020-01-09 | 313.21 | 313.50 | 310.65 | 311.39 | 334617 |
2020-01-10 | 313.07 | 313.07 | 309.59 | 310.23 | 253223 |
2020-01-13 | 307.72 | 311.78 | 307.72 | 309.62 | 169618 |
2020-01-14 | 309.54 | 311.01 | 307.54 | 308.57 | 178060 |
2020-01-15 | 308.90 | 312.51 | 308.90 | 311.31 | 240253 |
2020-01-16 | 313.04 | 315.01 | 311.43 | 312.19 | 259094 |
2020-01-17 | 313.48 | 313.48 | 308.73 | 309.03 | 310648 |
2020-01-21 | 308.46 | 312.60 | 306.94 | 310.84 | 207408 |
2020-01-22 | 312.60 | 314.42 | 311.23 | 311.48 | 273061 |
2020-01-23 | 311.54 | 313.86 | 310.84 | 311.75 | 198006 |
2020-01-24 | 313.69 | 315.26 | 308.81 | 309.90 | 163034 |
2020-01-27 | 304.91 | 310.46 | 304.05 | 308.70 | 191371 |
2020-01-28 | 310.15 | 317.26 | 308.74 | 313.69 | 186424 |
2020-01-29 | 315.02 | 317.70 | 314.07 | 316.23 | 135364 |
2020-01-30 | 315.50 | 321.53 | 315.34 | 321.43 | 218890 |
2020-01-31 | 321.02 | 324.39 | 320.19 | 323.68 | 363828 |
2020-02-03 | 325.68 | 330.24 | 324.73 | 329.27 | 397537 |
2020-02-04 | 332.20 | 338.41 | 331.40 | 337.44 | 246339 |
2020-02-05 | 336.30 | 336.30 | 326.58 | 330.24 | 216727 |
2020-02-06 | 330.47 | 333.92 | 328.45 | 333.01 | 121033 |
2020-02-07 | 332.74 | 334.16 | 329.23 | 329.74 | 193844 |
2020-02-10 | 329.32 | 333.86 | 327.98 | 332.19 | 292144 |
2020-02-11 | 333.50 | 338.18 | 331.11 | 335.29 | 188039 |
2020-02-12 | 336.43 | 338.62 | 332.47 | 338.43 | 245649 |
2020-02-13 | 335.06 | 340.51 | 329.36 | 334.17 | 302432 |
2020-02-14 | 333.20 | 340.80 | 333.20 | 338.25 | 349107 |
2020-02-18 | 324.31 | 334.59 | 324.31 | 332.92 | 374402 |
2020-02-19 | 335.00 | 336.97 | 330.97 | 331.59 | 602402 |
2020-02-20 | 331.31 | 335.26 | 326.34 | 334.16 | 236663 |
2020-02-21 | 333.94 | 334.94 | 329.00 | 330.15 | 347135 |
2020-02-24 | 321.05 | 328.75 | 318.46 | 326.44 | 252321 |
2020-02-25 | 329.16 | 329.72 | 320.22 | 322.03 | 263964 |
2020-02-26 | 322.60 | 329.05 | 321.49 | 324.32 | 191530 |
2020-02-27 | 319.33 | 326.77 | 315.40 | 315.65 | 279734 |
2020-02-28 | 309.28 | 314.03 | 302.38 | 313.35 | 572513 |
2020-03-02 | 314.45 | 332.65 | 313.00 | 331.66 | 567235 |
2020-03-03 | 332.44 | 334.36 | 319.11 | 323.97 | 385324 |
2020-03-04 | 331.00 | 337.31 | 324.32 | 336.57 | 300665 |
2020-03-05 | 330.91 | 331.75 | 320.76 | 323.44 | 197683 |
2020-03-06 | 316.84 | 322.87 | 311.90 | 321.65 | 209042 |
2020-03-09 | 304.64 | 312.39 | 292.21 | 301.98 | 393469 |
2020-03-10 | 309.85 | 310.47 | 289.75 | 299.14 | 419705 |
2020-03-11 | 293.60 | 297.49 | 283.45 | 288.42 | 349882 |
2020-03-12 | 272.07 | 282.33 | 264.45 | 274.71 | 517308 |
2020-03-13 | 286.25 | 288.86 | 270.69 | 287.13 | 475627 |
2020-03-16 | 256.75 | 279.99 | 254.51 | 264.83 | 394518 |
2020-03-17 | 269.98 | 287.33 | 265.92 | 286.32 | 319275 |
2020-03-18 | 264.56 | 279.27 | 247.22 | 265.86 | 446683 |
2020-03-19 | 266.37 | 272.82 | 257.75 | 264.15 | 232987 |
2020-03-20 | 265.27 | 272.38 | 257.83 | 260.76 | 433471 |
2020-03-23 | 261.44 | 272.28 | 257.80 | 265.66 | 410253 |
2020-03-24 | 274.60 | 279.96 | 268.66 | 270.98 | 294255 |
2020-03-25 | 271.92 | 274.56 | 258.01 | 262.14 | 468450 |
2020-03-26 | 263.60 | 289.08 | 263.60 | 289.08 | 299673 |
2020-03-27 | 283.38 | 288.29 | 277.65 | 282.83 | 208198 |
2020-03-30 | 286.66 | 301.26 | 285.66 | 300.81 | 331387 |
2020-03-31 | 296.37 | 308.31 | 294.77 | 296.56 | 523710 |
2020-04-01 | 292.11 | 299.23 | 286.92 | 291.58 | 279666 |
2020-04-02 | 288.69 | 290.99 | 276.95 | 280.34 | 373409 |
2020-04-03 | 277.43 | 285.39 | 275.38 | 284.82 | 254866 |
2020-04-06 | 287.34 | 300.18 | 285.26 | 299.85 | 330302 |
2020-04-07 | 304.88 | 309.88 | 291.16 | 294.03 | 360884 |
2020-04-08 | 297.65 | 309.84 | 292.89 | 308.93 | 283981 |
2020-04-09 | 310.56 | 316.06 | 307.21 | 311.99 | 292220 |
2020-04-13 | 308.72 | 312.93 | 304.51 | 306.03 | 161706 |
2020-04-14 | 312.93 | 327.62 | 310.92 | 327.13 | 355158 |
2020-04-15 | 323.62 | 327.63 | 318.02 | 323.45 | 264475 |
2020-04-16 | 326.69 | 330.36 | 323.44 | 326.50 | 420393 |
2020-04-17 | 331.49 | 331.68 | 320.70 | 326.72 | 304751 |
2020-04-20 | 325.80 | 336.02 | 322.29 | 328.05 | 207475 |
2020-04-21 | 322.69 | 322.69 | 311.62 | 312.90 | 221862 |
2020-04-22 | 319.69 | 322.88 | 315.03 | 318.22 | 324709 |
2020-04-23 | 318.29 | 324.56 | 316.50 | 319.36 | 329086 |
2020-04-24 | 321.75 | 321.75 | 312.51 | 314.71 | 494480 |
2020-04-27 | 316.23 | 323.17 | 314.33 | 320.94 | 216567 |
2020-04-28 | 325.81 | 326.00 | 311.43 | 312.01 | 234359 |
2020-04-29 | 315.52 | 323.47 | 311.01 | 320.99 | 312482 |
2020-04-30 | 317.36 | 324.82 | 305.30 | 320.69 | 470210 |
2020-05-01 | 318.00 | 318.00 | 311.57 | 314.78 | 326302 |
2020-05-04 | 314.26 | 316.78 | 308.92 | 314.74 | 276401 |
2020-05-05 | 313.72 | 325.35 | 313.72 | 322.56 | 217354 |
2020-05-06 | 325.07 | 328.21 | 321.09 | 326.36 | 223996 |
2020-05-07 | 330.08 | 334.65 | 327.58 | 332.59 | 293514 |
2020-05-08 | 337.43 | 337.73 | 329.57 | 330.23 | 210141 |
2020-05-11 | 328.67 | 337.66 | 328.67 | 335.61 | 523815 |
2020-05-12 | 337.04 | 339.00 | 331.23 | 331.90 | 201340 |
2020-05-13 | 330.76 | 335.37 | 326.16 | 331.74 | 233191 |
2020-05-14 | 329.33 | 334.50 | 326.36 | 334.04 | 220167 |
2020-05-15 | 332.98 | 354.93 | 332.50 | 354.75 | 538985 |
2020-05-18 | 356.13 | 366.27 | 351.76 | 352.08 | 340350 |
2020-05-19 | 353.22 | 357.38 | 352.56 | 352.85 | 298906 |
2020-05-20 | 356.76 | 368.98 | 356.13 | 361.63 | 363561 |
2020-05-21 | 359.18 | 360.30 | 350.48 | 354.43 | 350808 |
2020-05-22 | 355.35 | 361.14 | 353.26 | 360.05 | 231422 |
2020-05-26 | 363.97 | 364.79 | 350.91 | 352.78 | 322019 |
2020-05-27 | 350.92 | 365.23 | 343.00 | 365.00 | 529438 |
2020-05-28 | 365.66 | 379.56 | 365.66 | 370.45 | 526941 |
2020-05-29 | 372.35 | 379.93 | 369.35 | 375.31 | 1698980 |
2020-06-01 | 373.34 | 379.50 | 372.72 | 375.85 | 392151 |
2020-06-02 | 379.00 | 382.66 | 368.55 | 382.66 | 319289 |
2020-06-03 | 381.62 | 382.92 | 374.19 | 378.15 | 287757 |
2020-06-04 | 375.31 | 378.88 | 368.26 | 371.58 | 293855 |
2020-06-05 | 367.58 | 372.93 | 355.19 | 358.43 | 521028 |
2020-06-08 | 354.99 | 359.64 | 353.09 | 358.17 | 281564 |
2020-06-09 | 360.87 | 360.87 | 354.74 | 355.61 | 265410 |
2020-06-10 | 359.32 | 366.81 | 357.87 | 363.83 | 304553 |
2020-06-11 | 360.25 | 363.14 | 351.74 | 351.90 | 228497 |
2020-06-12 | 360.00 | 364.26 | 337.85 | 342.71 | 486482 |
2020-06-15 | 337.04 | 342.72 | 332.42 | 341.08 | 629146 |
2020-06-16 | 350.00 | 355.16 | 341.54 | 342.80 | 393288 |
2020-06-17 | 344.37 | 347.48 | 337.15 | 339.05 | 709107 |
2020-06-18 | 341.22 | 351.03 | 337.00 | 342.55 | 687729 |
2020-06-19 | 344.42 | 349.36 | 330.38 | 333.21 | 7591029 |
2020-06-22 | 333.56 | 342.87 | 332.67 | 338.30 | 609118 |
2020-06-23 | 339.71 | 340.89 | 332.93 | 334.47 | 603187 |
2020-06-24 | 333.66 | 340.38 | 328.02 | 338.47 | 516624 |
2020-06-25 | 338.48 | 341.53 | 332.88 | 340.32 | 360723 |
2020-06-26 | 340.32 | 345.22 | 335.88 | 340.79 | 800814 |
2020-06-29 | 339.95 | 341.82 | 332.38 | 339.86 | 317120 |
2020-06-30 | 339.11 | 348.13 | 337.84 | 346.88 | 337340 |
2020-07-01 | 347.92 | 351.39 | 345.48 | 350.32 | 322895 |
2020-07-02 | 351.49 | 357.34 | 350.39 | 355.22 | 350822 |
2020-07-06 | 359.74 | 360.12 | 350.40 | 352.47 | 362545 |
2020-07-07 | 352.47 | 356.68 | 347.79 | 352.52 | 320975 |
2020-07-08 | 354.70 | 358.99 | 353.18 | 355.04 | 296307 |
2020-07-09 | 358.60 | 363.01 | 354.67 | 361.29 | 281093 |
2020-07-10 | 361.45 | 362.07 | 354.24 | 359.73 | 241423 |
2020-07-13 | 361.28 | 361.84 | 343.04 | 344.97 | 392751 |
2020-07-14 | 342.60 | 349.67 | 341.33 | 347.57 | 333150 |
2020-07-15 | 351.35 | 354.64 | 346.92 | 351.22 | 195302 |
2020-07-16 | 351.35 | 352.85 | 346.86 | 351.32 | 161038 |
2020-07-17 | 353.67 | 356.04 | 348.80 | 355.80 | 132993 |
2020-07-20 | 358.39 | 371.74 | 358.39 | 370.40 | 249588 |
2020-07-21 | 372.41 | 372.41 | 365.80 | 369.00 | 161363 |
2020-07-22 | 370.17 | 370.55 | 363.30 | 367.86 | 171067 |
2020-07-23 | 367.47 | 374.98 | 362.32 | 363.46 | 198519 |
2020-07-24 | 361.18 | 361.18 | 352.56 | 357.19 | 266435 |
2020-07-27 | 360.67 | 361.90 | 356.18 | 359.09 | 168864 |
2020-07-28 | 352.91 | 356.16 | 346.21 | 347.26 | 252879 |
2020-07-29 | 347.66 | 352.18 | 345.02 | 350.77 | 392903 |
2020-07-30 | 345.85 | 355.41 | 339.30 | 350.04 | 361323 |
2020-07-31 | 354.12 | 357.25 | 346.89 | 357.25 | 265068 |
2020-08-03 | 358.00 | 366.72 | 352.13 | 363.97 | 270612 |
2020-08-04 | 363.14 | 366.14 | 358.39 | 365.94 | 218913 |
2020-08-05 | 366.13 | 371.05 | 364.64 | 365.59 | 208060 |
2020-08-06 | 366.28 | 368.93 | 362.71 | 364.11 | 217981 |
2020-08-07 | 363.23 | 364.30 | 351.50 | 356.88 | 208481 |
2020-08-10 | 356.78 | 356.78 | 335.99 | 336.37 | 416359 |
2020-08-11 | 335.42 | 336.52 | 325.13 | 326.94 | 498203 |
2020-08-12 | 328.11 | 334.81 | 328.11 | 328.76 | 266875 |
2020-08-13 | 329.70 | 339.48 | 329.70 | 338.30 | 278254 |
2020-08-14 | 340.03 | 342.87 | 334.74 | 335.57 | 192139 |
2020-08-17 | 337.20 | 341.98 | 336.86 | 340.81 | 187126 |
2020-08-18 | 342.19 | 344.52 | 338.93 | 340.04 | 216326 |
2020-08-19 | 341.74 | 343.90 | 336.87 | 338.18 | 177997 |
2020-08-20 | 337.79 | 343.50 | 336.40 | 339.50 | 202088 |
2020-08-21 | 341.05 | 344.40 | 338.30 | 339.91 | 725058 |
2020-08-24 | 343.58 | 344.84 | 334.59 | 340.02 | 266099 |
2020-08-25 | 340.00 | 343.67 | 338.84 | 342.23 | 188539 |
2020-08-26 | 342.68 | 346.90 | 342.28 | 343.83 | 216952 |
2020-08-27 | 346.43 | 346.43 | 338.32 | 340.38 | 206661 |
2020-08-28 | 341.24 | 343.48 | 331.98 | 337.63 | 271271 |
2020-08-31 | 339.58 | 346.33 | 337.14 | 345.31 | 346889 |
2020-09-01 | 345.69 | 349.95 | 340.67 | 347.62 | 262665 |
2020-09-02 | 350.00 | 351.88 | 342.06 | 349.78 | 232186 |
2020-09-03 | 344.15 | 348.81 | 335.42 | 340.33 | 426048 |
2020-09-04 | 336.44 | 338.78 | 322.00 | 329.81 | 276369 |
2020-09-08 | 322.56 | 329.80 | 320.66 | 325.41 | 301286 |
2020-09-09 | 332.04 | 333.00 | 327.33 | 329.63 | 269154 |
2020-09-10 | 332.95 | 334.64 | 325.01 | 326.40 | 238165 |
2020-09-11 | 328.80 | 331.21 | 319.58 | 325.33 | 252024 |
2020-09-14 | 329.25 | 334.72 | 326.98 | 330.05 | 193687 |
2020-09-15 | 331.81 | 337.74 | 329.71 | 336.13 | 304586 |
2020-09-16 | 337.12 | 339.27 | 330.75 | 331.08 | 191395 |
2020-09-17 | 326.41 | 333.68 | 324.09 | 333.68 | 281082 |
2020-09-18 | 334.24 | 338.19 | 328.87 | 332.51 | 757780 |
2020-09-21 | 330.17 | 333.63 | 324.67 | 328.96 | 229078 |
2020-09-22 | 338.80 | 344.42 | 330.75 | 344.03 | 404396 |
2020-09-23 | 341.84 | 344.23 | 337.38 | 338.80 | 248218 |
2020-09-24 | 337.11 | 341.57 | 331.14 | 334.24 | 185255 |
2020-09-25 | 334.41 | 345.94 | 332.20 | 345.46 | 197576 |
2020-09-28 | 346.29 | 350.79 | 340.84 | 346.69 | 246288 |
2020-09-29 | 347.80 | 348.79 | 345.65 | 346.52 | 173218 |
2020-09-30 | 348.37 | 352.50 | 344.60 | 348.56 | 345402 |
2020-10-01 | 352.57 | 358.44 | 349.34 | 357.26 | 209912 |
2020-10-02 | 352.37 | 354.44 | 346.45 | 350.72 | 195402 |
2020-10-05 | 351.76 | 357.53 | 349.23 | 357.17 | 176369 |
2020-10-06 | 355.31 | 369.78 | 355.19 | 363.94 | 210801 |
2020-10-07 | 366.23 | 376.03 | 362.73 | 375.76 | 229753 |
2020-10-08 | 378.42 | 379.28 | 373.01 | 378.43 | 142255 |
2020-10-09 | 380.00 | 390.20 | 378.04 | 389.28 | 319998 |
2020-10-12 | 392.93 | 395.97 | 388.29 | 394.75 | 212551 |
2020-10-13 | 394.98 | 399.26 | 391.06 | 393.01 | 199761 |
2020-10-14 | 395.05 | 396.27 | 389.58 | 393.51 | 137542 |
2020-10-15 | 388.58 | 397.95 | 387.45 | 396.70 | 147318 |
2020-10-16 | 399.57 | 402.03 | 396.95 | 398.52 | 104218 |
2020-10-19 | 400.00 | 404.23 | 392.93 | 394.14 | 178367 |
2020-10-20 | 396.26 | 400.90 | 392.63 | 396.25 | 140423 |
2020-10-21 | 397.98 | 401.36 | 393.99 | 396.88 | 156616 |
2020-10-22 | 396.63 | 400.66 | 389.96 | 399.01 | 327340 |
2020-10-23 | 399.98 | 404.77 | 396.60 | 404.40 | 128815 |
2020-10-26 | 403.35 | 404.95 | 395.47 | 398.94 | 196901 |
2020-10-27 | 400.92 | 403.66 | 396.09 | 397.06 | 147254 |
2020-10-28 | 393.52 | 393.52 | 384.03 | 386.31 | 211332 |
2020-10-29 | 385.12 | 391.48 | 384.54 | 388.67 | 147004 |
2020-10-30 | 385.99 | 387.37 | 377.41 | 384.38 | 209060 |
2020-11-02 | 385.32 | 395.01 | 383.11 | 387.44 | 311727 |
2020-11-03 | 390.23 | 397.30 | 390.23 | 395.26 | 188250 |
2020-11-04 | 403.72 | 411.92 | 397.29 | 405.98 | 280110 |
2020-11-05 | 415.00 | 428.85 | 408.57 | 409.90 | 591883 |
2020-11-06 | 408.85 | 417.43 | 408.85 | 414.45 | 405279 |
2020-11-09 | 416.75 | 429.91 | 409.27 | 420.42 | 378971 |
2020-11-10 | 415.69 | 420.42 | 404.92 | 414.94 | 269779 |
2020-11-11 | 419.11 | 426.53 | 418.49 | 422.91 | 217227 |
2020-11-12 | 425.00 | 426.92 | 411.14 | 414.18 | 187269 |
2020-11-13 | 417.54 | 418.30 | 411.12 | 416.15 | 124453 |
2020-11-16 | 412.28 | 417.29 | 410.99 | 414.12 | 118581 |
2020-11-17 | 413.06 | 415.81 | 410.20 | 413.67 | 152250 |
2020-11-18 | 413.18 | 413.57 | 406.97 | 408.94 | 153035 |
2020-11-19 | 408.11 | 416.31 | 405.20 | 414.38 | 113570 |
2020-11-20 | 414.00 | 417.56 | 411.07 | 414.47 | 251172 |
2020-11-23 | 415.99 | 418.22 | 411.97 | 413.52 | 120383 |
2020-11-24 | 413.52 | 413.96 | 409.22 | 410.85 | 146261 |
2020-11-25 | 413.39 | 415.83 | 409.72 | 414.89 | 145079 |
2020-11-27 | 419.15 | 426.31 | 416.16 | 426.11 | 78532 |
2020-11-30 | 424.66 | 428.18 | 421.17 | 427.60 | 249347 |
2020-12-01 | 427.00 | 435.26 | 422.52 | 432.12 | 393917 |
2020-12-02 | 428.29 | 429.68 | 414.37 | 418.17 | 242353 |
2020-12-03 | 417.23 | 423.74 | 416.56 | 417.53 | 145444 |
2020-12-04 | 416.92 | 425.14 | 415.96 | 420.44 | 142736 |
2020-12-07 | 422.82 | 436.88 | 422.82 | 436.75 | 323703 |
2020-12-08 | 434.76 | 447.68 | 434.76 | 447.44 | 257169 |
2020-12-09 | 444.46 | 447.22 | 438.56 | 444.70 | 480703 |
2020-12-10 | 442.60 | 450.47 | 438.00 | 449.59 | 207383 |
2020-12-11 | 448.22 | 452.76 | 444.45 | 450.80 | 284399 |
2020-12-14 | 450.62 | 451.83 | 443.93 | 446.49 | 261821 |
2020-12-15 | 448.24 | 452.39 | 446.23 | 452.34 | 230304 |
2020-12-16 | 452.34 | 462.45 | 450.00 | 461.86 | 410584 |
2020-12-17 | 464.74 | 466.21 | 451.30 | 455.28 | 406742 |
2020-12-18 | 455.28 | 457.21 | 444.67 | 448.81 | 696113 |
2020-12-21 | 442.99 | 446.77 | 431.14 | 433.99 | 532049 |
2020-12-22 | 435.51 | 439.19 | 433.50 | 438.52 | 352213 |
2020-12-23 | 440.72 | 440.79 | 432.30 | 432.99 | 193258 |
2020-12-24 | 431.72 | 434.87 | 430.64 | 434.26 | 369154 |
2020-12-28 | 439.74 | 439.88 | 429.03 | 431.93 | 145078 |
2020-12-29 | 434.64 | 434.84 | 426.40 | 429.37 | 106018 |
2020-12-30 | 432.40 | 434.29 | 428.42 | 428.93 | 302868 |
2020-12-31 | 428.42 | 437.21 | 427.62 | 436.52 | 284543 |
2021-01-04 | 438.77 | 447.24 | 425.01 | 431.61 | 338393 |
2021-01-05 | 431.30 | 434.25 | 426.45 | 432.24 | 190278 |
2021-01-06 | 425.27 | 438.29 | 424.33 | 433.73 | 403243 |
2021-01-07 | 435.48 | 442.31 | 435.48 | 437.67 | 205002 |
2021-01-08 | 443.29 | 443.97 | 432.20 | 436.39 | 225227 |
2021-01-11 | 433.41 | 434.90 | 428.93 | 429.65 | 170587 |
2021-01-12 | 432.00 | 432.13 | 423.82 | 424.67 | 173199 |
2021-01-13 | 426.35 | 429.41 | 420.27 | 421.99 | 218706 |
2021-01-14 | 424.44 | 427.39 | 418.68 | 419.22 | 189030 |
2021-01-15 | 419.93 | 425.88 | 417.18 | 422.32 | 149477 |
2021-01-19 | 426.08 | 428.08 | 421.50 | 423.61 | 178441 |
2021-01-20 | 426.65 | 430.66 | 426.65 | 430.18 | 137689 |
2021-01-21 | 431.34 | 432.90 | 426.54 | 426.71 | 98566 |
2021-01-22 | 427.15 | 431.78 | 419.50 | 424.40 | 173004 |
2021-01-25 | 427.11 | 430.48 | 421.10 | 429.00 | 414536 |
2021-01-26 | 429.36 | 430.10 | 424.32 | 428.42 | 504615 |
2021-01-27 | 422.54 | 432.27 | 417.41 | 431.42 | 305190 |
2021-01-28 | 432.75 | 436.53 | 425.68 | 430.00 | 322208 |
2021-01-29 | 427.74 | 434.48 | 422.50 | 422.79 | 255711 |
2021-02-01 | 426.99 | 430.50 | 416.63 | 426.78 | 416255 |
2021-02-02 | 428.00 | 431.09 | 424.52 | 429.66 | 325212 |
2021-02-03 | 432.04 | 432.98 | 424.61 | 427.56 | 131297 |
2021-02-04 | 428.15 | 430.33 | 423.82 | 424.90 | 198814 |
2021-02-05 | 426.46 | 428.52 | 418.20 | 422.12 | 295253 |
2021-02-08 | 425.70 | 428.11 | 421.83 | 427.42 | 262289 |
2021-02-09 | 429.98 | 429.98 | 421.36 | 423.12 | 256785 |
2021-02-10 | 433.50 | 456.03 | 430.65 | 450.62 | 524948 |
2021-02-11 | 451.45 | 466.43 | 444.13 | 466.05 | 253262 |
2021-02-12 | 465.08 | 475.43 | 463.02 | 474.79 | 213753 |
2021-02-16 | 471.78 | 474.82 | 465.13 | 471.73 | 206357 |
2021-02-17 | 471.00 | 471.23 | 460.04 | 469.04 | 160359 |
2021-02-18 | 466.24 | 472.63 | 463.82 | 470.99 | 198516 |
2021-02-19 | 474.51 | 479.62 | 472.90 | 473.88 | 181781 |
2021-02-22 | 468.57 | 470.76 | 458.20 | 459.62 | 162357 |
2021-02-23 | 455.82 | 465.00 | 447.99 | 462.12 | 265009 |
2021-02-24 | 461.18 | 475.11 | 456.88 | 473.19 | 210207 |
2021-02-25 | 469.95 | 474.30 | 459.13 | 461.31 | 281522 |
2021-02-26 | 462.92 | 469.60 | 458.36 | 463.42 | 360573 |
2021-03-01 | 466.08 | 479.79 | 465.42 | 477.05 | 233794 |
2021-03-02 | 475.52 | 475.64 | 463.99 | 464.45 | 129615 |
2021-03-03 | 461.97 | 461.97 | 438.62 | 439.20 | 203575 |
2021-03-04 | 428.00 | 428.00 | 372.80 | 379.56 | 2193694 |
2021-03-05 | 431.03 | 432.99 | 398.24 | 401.06 | 1277862 |
2021-03-08 | 398.54 | 407.95 | 390.78 | 398.28 | 427732 |
2021-03-09 | 406.97 | 411.33 | 402.52 | 403.35 | 430838 |
2021-03-10 | 405.59 | 406.72 | 398.67 | 400.82 | 232464 |
2021-03-11 | 410.67 | 414.42 | 406.29 | 411.87 | 418551 |
2021-03-12 | 410.00 | 412.12 | 400.37 | 411.82 | 322430 |
2021-03-15 | 411.14 | 426.11 | 411.14 | 425.02 | 303579 |
2021-03-16 | 425.51 | 431.46 | 423.57 | 424.72 | 190601 |
2021-03-17 | 424.13 | 426.92 | 416.41 | 423.37 | 208914 |
2021-03-18 | 418.27 | 424.77 | 416.55 | 417.98 | 221017 |
2021-03-19 | 418.25 | 423.84 | 412.89 | 420.04 | 548448 |
2021-03-22 | 416.82 | 425.67 | 416.66 | 420.70 | 162321 |
2021-03-23 | 422.14 | 423.73 | 418.76 | 420.61 | 201136 |
2021-03-24 | 421.46 | 421.46 | 409.21 | 411.33 | 172609 |
2021-03-25 | 412.56 | 413.32 | 404.04 | 411.72 | 196237 |
2021-03-26 | 410.77 | 420.05 | 409.43 | 419.48 | 252624 |
2021-03-29 | 419.53 | 423.13 | 413.70 | 417.87 | 183557 |
2021-03-30 | 414.70 | 416.97 | 407.91 | 414.21 | 162156 |
2021-03-31 | 417.06 | 428.82 | 415.13 | 424.53 | 266474 |
2021-04-01 | 430.00 | 435.17 | 426.75 | 431.82 | 246955 |
2021-04-05 | 433.40 | 438.05 | 431.87 | 437.15 | 161557 |
2021-04-06 | 435.39 | 439.72 | 429.79 | 435.26 | 244852 |
2021-04-07 | 435.05 | 435.97 | 431.12 | 432.07 | 126187 |
2021-04-08 | 435.87 | 440.89 | 435.66 | 437.01 | 252454 |
2021-04-09 | 437.40 | 443.58 | 432.35 | 442.67 | 126902 |
2021-04-12 | 438.71 | 442.76 | 433.67 | 437.11 | 151069 |
2021-04-13 | 438.54 | 445.18 | 437.18 | 444.66 | 158764 |
2021-04-14 | 444.25 | 453.63 | 441.02 | 443.26 | 190710 |
2021-04-15 | 447.57 | 450.49 | 443.62 | 449.43 | 113812 |
2021-04-16 | 448.83 | 450.14 | 445.51 | 448.20 | 146862 |
2021-04-19 | 447.44 | 449.00 | 445.29 | 445.96 | 185989 |
2021-04-20 | 446.78 | 449.27 | 442.89 | 446.14 | 117915 |
2021-04-21 | 445.36 | 452.33 | 443.45 | 451.99 | 144445 |
2021-04-22 | 451.62 | 456.95 | 448.19 | 451.35 | 137419 |
2021-04-23 | 454.01 | 456.00 | 450.54 | 451.50 | 165931 |
2021-04-26 | 450.84 | 456.27 | 445.16 | 454.88 | 260553 |
2021-04-27 | 456.47 | 456.80 | 445.73 | 447.14 | 259988 |
2021-04-28 | 447.33 | 447.33 | 439.56 | 440.80 | 212085 |
2021-04-29 | 444.95 | 444.95 | 422.10 | 426.59 | 379058 |
2021-04-30 | 426.08 | 430.47 | 422.75 | 424.86 | 275881 |
2021-05-03 | 427.19 | 433.50 | 426.40 | 428.65 | 273580 |
2021-05-04 | 425.54 | 427.73 | 413.28 | 415.03 | 230531 |
2021-05-05 | 417.06 | 413.08 | 400.44 | 400.98 | 363527 |
2021-05-06 | 398.39 | 405.85 | 395.71 | 403.02 | 230454 |
2021-05-07 | 406.12 | 410.27 | 398.36 | 399.87 | 194121 |
2021-05-10 | 397.62 | 400.23 | 392.07 | 392.22 | 300917 |
2021-05-11 | 386.75 | 401.38 | 386.49 | 394.02 | 208676 |
2021-05-12 | 388.77 | 393.65 | 385.00 | 388.00 | 323202 |
2021-05-13 | 392.08 | 395.56 | 384.38 | 387.29 | 266667 |
2021-05-14 | 390.35 | 401.93 | 386.98 | 398.95 | 318458 |
2021-05-17 | 394.87 | 395.99 | 389.98 | 391.74 | 111760 |
2021-05-18 | 392.33 | 400.71 | 391.64 | 396.59 | 357031 |
2021-05-19 | 392.68 | 397.36 | 390.54 | 395.70 | 166449 |
2021-05-20 | 396.48 | 405.78 | 396.00 | 403.52 | 222928 |
2021-05-21 | 407.84 | 408.70 | 400.81 | 401.88 | 532623 |
2021-05-24 | 406.12 | 406.12 | 402.98 | 403.83 | 174727 |
2021-05-25 | 403.84 | 405.60 | 401.84 | 404.12 | 223091 |
2021-05-26 | 402.99 | 408.95 | 402.23 | 405.07 | 305109 |
2021-05-27 | 403.89 | 408.56 | 399.84 | 408.06 | 368200 |
2021-05-28 | 411.47 | 411.47 | 403.15 | 403.16 | 217064 |
2021-06-01 | 402.75 | 406.21 | 400.48 | 402.00 | 154132 |
2021-06-02 | 401.73 | 406.16 | 400.21 | 400.99 | 231614 |
2021-06-03 | 401.16 | 401.16 | 394.61 | 395.29 | 306787 |
2021-06-04 | 398.01 | 404.91 | 398.01 | 403.22 | 245029 |
2021-06-07 | 405.47 | 411.00 | 403.52 | 407.55 | 317982 |
2021-06-08 | 411.48 | 416.27 | 411.03 | 413.17 | 186052 |
2021-06-09 | 414.88 | 420.91 | 414.71 | 416.31 | 213591 |
2021-06-10 | 412.42 | 426.21 | 412.42 | 424.52 | 200520 |
2021-06-11 | 425.00 | 431.55 | 424.91 | 430.79 | 251171 |
2021-06-14 | 432.35 | 438.24 | 431.43 | 437.05 | 280385 |
2021-06-15 | 435.82 | 439.39 | 427.87 | 428.75 | 197985 |
2021-06-16 | 432.48 | 436.02 | 425.53 | 430.98 | 224981 |
2021-06-17 | 428.13 | 445.49 | 428.13 | 443.26 | 361802 |
2021-06-18 | 443.70 | 451.28 | 438.71 | 440.21 | 774573 |
2021-06-21 | 439.02 | 447.62 | 435.11 | 446.25 | 284876 |
2021-06-22 | 446.25 | 448.29 | 443.13 | 445.35 | 161054 |
2021-06-23 | 445.42 | 445.94 | 441.88 | 443.45 | 163079 |
2021-06-24 | 445.93 | 448.30 | 443.54 | 446.05 | 206540 |
2021-06-25 | 446.47 | 453.67 | 444.97 | 453.30 | 334896 |
2021-06-28 | 455.00 | 455.49 | 449.68 | 453.06 | 124924 |
2021-06-29 | 453.05 | 456.88 | 450.81 | 455.73 | 148485 |
2021-06-30 | 455.00 | 457.30 | 451.61 | 452.37 | 247635 |
2021-07-01 | 451.35 | 459.93 | 451.35 | 459.14 | 145217 |
2021-07-02 | 462.26 | 465.20 | 460.43 | 464.43 | 102492 |
2021-07-06 | 465.24 | 473.42 | 464.09 | 471.46 | 185836 |
2021-07-07 | 472.00 | 475.66 | 467.35 | 473.90 | 160208 |
2021-07-08 | 469.50 | 475.76 | 466.80 | 474.18 | 201792 |
2021-07-09 | 473.96 | 481.00 | 472.75 | 478.84 | 134783 |
2021-07-12 | 481.27 | 481.27 | 473.21 | 477.26 | 210270 |
2021-07-13 | 476.61 | 485.56 | 475.86 | 476.90 | 150382 |
2021-07-14 | 479.00 | 480.00 | 467.19 | 473.54 | 196091 |
2021-07-15 | 473.60 | 477.02 | 470.85 | 475.50 | 83935 |
2021-07-16 | 476.99 | 478.39 | 472.78 | 473.43 | 157957 |
2021-07-19 | 469.52 | 482.72 | 469.52 | 481.94 | 209661 |
2021-07-20 | 483.84 | 489.79 | 481.94 | 487.29 | 154561 |
2021-07-21 | 486.21 | 489.70 | 483.04 | 485.68 | 232512 |
2021-07-22 | 487.27 | 494.36 | 486.19 | 493.81 | 111098 |
2021-07-23 | 496.88 | 498.78 | 490.56 | 497.85 | 146363 |
2021-07-26 | 495.60 | 497.13 | 491.45 | 494.39 | 147567 |
2021-07-27 | 493.26 | 493.71 | 485.09 | 492.75 | 132831 |
2021-07-28 | 493.04 | 498.75 | 491.18 | 495.67 | 170201 |
2021-07-29 | 497.00 | 498.98 | 482.07 | 491.37 | 228507 |
2021-07-30 | 490.65 | 496.36 | 488.52 | 492.64 | 134008 |
2021-08-02 | 492.17 | 496.84 | 487.04 | 491.74 | 199381 |
2021-08-03 | 491.54 | 492.97 | 485.80 | 490.84 | 227510 |
2021-08-04 | 488.14 | 492.51 | 486.22 | 489.22 | 146036 |
2021-08-05 | 489.33 | 494.92 | 489.33 | 493.99 | 143988 |
2021-08-06 | 492.92 | 494.59 | 487.13 | 494.01 | 272376 |
2021-08-09 | 495.00 | 495.00 | 487.08 | 488.22 | 197878 |
2021-08-10 | 490.54 | 490.92 | 475.45 | 477.35 | 180578 |
2021-08-11 | 478.29 | 479.37 | 471.15 | 476.07 | 237608 |
2021-08-12 | 476.45 | 482.59 | 473.49 | 477.05 | 161008 |
2021-08-13 | 476.61 | 477.97 | 474.67 | 477.78 | 99829 |
2021-08-16 | 477.33 | 478.50 | 472.82 | 476.47 | 155234 |
2021-08-17 | 474.58 | 478.48 | 470.98 | 472.24 | 213246 |
2021-08-18 | 471.33 | 473.52 | 465.05 | 465.34 | 168039 |
2021-08-19 | 464.33 | 472.73 | 464.33 | 470.46 | 88134 |
2021-08-20 | 470.15 | 475.53 | 468.28 | 472.68 | 99282 |
2021-08-23 | 474.04 | 478.03 | 473.46 | 474.48 | 100409 |
2021-08-24 | 474.74 | 476.77 | 471.21 | 471.56 | 84216 |
2021-08-25 | 473.09 | 477.23 | 470.47 | 475.81 | 159380 |
2021-08-26 | 475.81 | 477.30 | 469.53 | 474.63 | 141924 |
2021-08-27 | 475.05 | 481.15 | 473.65 | 476.17 | 101585 |
2021-08-30 | 476.71 | 480.48 | 476.21 | 477.28 | 85662 |
2021-08-31 | 482.83 | 486.66 | 479.43 | 485.70 | 218840 |
2021-09-01 | 486.04 | 491.10 | 485.04 | 487.38 | 175846 |
2021-09-02 | 488.54 | 488.54 | 483.37 | 486.46 | 135312 |
2021-09-03 | 486.88 | 491.34 | 486.64 | 488.10 | 98158 |
2021-09-07 | 486.53 | 486.53 | 480.09 | 483.77 | 94597 |
2021-09-08 | 484.23 | 488.59 | 482.12 | 482.81 | 93691 |
2021-09-09 | 483.61 | 485.69 | 477.09 | 477.49 | 59471 |
2021-09-10 | 480.25 | 483.49 | 471.30 | 471.68 | 103803 |
2021-09-13 | 474.68 | 474.68 | 463.65 | 465.79 | 201472 |
2021-09-14 | 466.32 | 471.73 | 466.32 | 467.97 | 102038 |
2021-09-15 | 468.36 | 469.44 | 465.51 | 466.41 | 119403 |
2021-09-16 | 465.53 | 469.48 | 462.60 | 467.76 | 100658 |
2021-09-17 | 465.76 | 470.40 | 464.95 | 467.56 | 331473 |
2021-09-20 | 463.32 | 466.90 | 455.99 | 460.08 | 141940 |
2021-09-21 | 463.57 | 465.81 | 459.56 | 462.06 | 130499 |
2021-09-22 | 463.03 | 468.29 | 460.96 | 467.91 | 88797 |
2021-09-23 | 471.07 | 483.74 | 469.45 | 482.43 | 233500 |
2021-09-24 | 480.37 | 484.99 | 479.51 | 482.51 | 106269 |
2021-09-27 | 479.47 | 479.47 | 467.33 | 468.26 | 163522 |
2021-09-28 | 464.60 | 464.60 | 450.20 | 453.10 | 161519 |
2021-09-29 | 456.76 | 460.62 | 453.97 | 454.98 | 112777 |
2021-09-30 | 455.56 | 462.90 | 455.56 | 458.65 | 246789 |
2021-10-01 | 460.67 | 466.57 | 460.48 | 464.33 | 114683 |
2021-10-04 | 460.89 | 461.32 | 452.26 | 456.01 | 288073 |
2021-10-05 | 456.84 | 461.78 | 456.84 | 459.01 | 130800 |
2021-10-06 | 454.40 | 464.49 | 454.19 | 464.43 | 100595 |
2021-10-07 | 469.18 | 474.44 | 468.41 | 470.69 | 84477 |
2021-10-08 | 471.05 | 477.39 | 468.00 | 475.91 | 106279 |
2021-10-11 | 474.50 | 479.62 | 473.09 | 475.81 | 91154 |
2021-10-12 | 477.35 | 483.78 | 476.88 | 479.12 | 73345 |
2021-10-13 | 480.78 | 487.60 | 479.54 | 486.99 | 112147 |
2021-10-14 | 490.49 | 499.96 | 490.49 | 499.41 | 128013 |
2021-10-15 | 500.00 | 504.88 | 497.98 | 503.58 | 140157 |
2021-10-18 | 503.29 | 509.98 | 501.16 | 505.35 | 136796 |
2021-10-19 | 507.96 | 508.84 | 504.53 | 506.07 | 146710 |
2021-10-20 | 507.45 | 513.49 | 504.38 | 511.90 | 79590 |
2021-10-21 | 516.49 | 518.85 | 510.69 | 516.70 | 175376 |
2021-10-22 | 517.11 | 528.95 | 517.10 | 527.79 | 129730 |
2021-10-25 | 528.43 | 534.82 | 525.86 | 532.41 | 169611 |
2021-10-26 | 533.00 | 535.33 | 528.75 | 529.79 | 149760 |
2021-10-27 | 531.92 | 532.89 | 522.26 | 525.36 | 152676 |
2021-10-28 | 532.39 | 543.87 | 528.62 | 536.86 | 246371 |
2021-10-29 | 537.79 | 546.98 | 534.41 | 543.22 | 232641 |
2021-11-01 | 543.00 | 544.14 | 536.18 | 541.07 | 201283 |
2021-11-02 | 543.88 | 543.88 | 538.04 | 541.89 | 235487 |
2021-11-03 | 541.14 | 545.50 | 536.31 | 544.90 | 163997 |
2021-11-04 | 545.29 | 549.08 | 538.37 | 539.64 | 210743 |
2021-11-05 | 541.53 | 544.33 | 530.62 | 533.10 | 177941 |
2021-11-08 | 534.45 | 542.40 | 529.82 | 541.76 | 149569 |
2021-11-09 | 541.76 | 544.30 | 537.31 | 541.77 | 115966 |
2021-11-10 | 540.86 | 544.18 | 532.59 | 534.13 | 104499 |
2021-11-11 | 537.66 | 544.45 | 534.75 | 543.86 | 176104 |
2021-11-12 | 544.00 | 551.22 | 541.61 | 550.19 | 123284 |
2021-11-15 | 550.89 | 553.51 | 547.70 | 551.28 | 117343 |
2021-11-16 | 551.04 | 553.98 | 548.15 | 552.14 | 160005 |
2021-11-17 | 553.82 | 557.55 | 540.84 | 542.04 | 97486 |
2021-11-18 | 542.23 | 546.09 | 538.55 | 540.99 | 95236 |
2021-11-19 | 547.28 | 549.47 | 542.25 | 547.88 | 153925 |
2021-11-22 | 548.34 | 549.99 | 538.21 | 539.99 | 151459 |
2021-11-23 | 539.15 | 547.51 | 514.23 | 517.72 | 216638 |
2021-11-24 | 514.46 | 521.09 | 511.46 | 514.53 | 159762 |
2021-11-26 | 508.37 | 518.85 | 500.50 | 501.43 | 86786 |
2021-11-29 | 509.05 | 522.99 | 508.00 | 521.28 | 182391 |
2021-11-30 | 524.50 | 533.11 | 517.20 | 518.98 | 436631 |
2021-12-01 | 521.63 | 523.98 | 501.50 | 501.87 | 205982 |
2021-12-02 | 504.56 | 520.24 | 500.46 | 518.15 | 163441 |
2021-12-03 | 518.15 | 518.15 | 494.00 | 501.55 | 148957 |
2021-12-06 | 501.49 | 509.80 | 495.00 | 507.73 | 109504 |
2021-12-07 | 516.80 | 525.75 | 516.39 | 524.06 | 192730 |
2021-12-08 | 523.57 | 530.89 | 517.23 | 529.97 | 179293 |
2021-12-09 | 529.22 | 530.49 | 512.69 | 513.22 | 169236 |
2021-12-10 | 516.94 | 523.52 | 509.80 | 515.08 | 158579 |
2021-12-13 | 516.49 | 517.53 | 509.87 | 515.01 | 193301 |
2021-12-14 | 510.42 | 513.46 | 500.88 | 505.82 | 176719 |
2021-12-15 | 508.00 | 520.00 | 501.51 | 519.64 | 195353 |
2021-12-16 | 521.00 | 523.63 | 499.22 | 503.41 | 151039 |
2021-12-17 | 501.63 | 509.67 | 495.23 | 501.67 | 437012 |
2021-12-20 | 496.66 | 500.59 | 492.78 | 500.04 | 139084 |
2021-12-21 | 501.69 | 519.52 | 499.79 | 519.36 | 132919 |
2021-12-22 | 519.06 | 526.33 | 516.55 | 525.78 | 129931 |
2021-12-23 | 525.27 | 528.99 | 522.02 | 523.11 | 85961 |
2021-12-27 | 527.94 | 532.73 | 526.52 | 532.60 | 72315 |
2021-12-28 | 533.39 | 535.67 | 528.13 | 531.19 | 87927 |
2021-12-29 | 532.50 | 536.15 | 529.98 | 534.63 | 104764 |
2021-12-30 | 536.06 | 542.24 | 534.77 | 538.12 | 117025 |
2021-12-31 | 537.39 | 544.05 | 535.44 | 537.95 | 182984 |
2022-01-03 | 536.41 | 538.96 | 519.85 | 523.85 | 173797 |
2022-01-04 | 525.44 | 529.27 | 511.67 | 520.48 | 167135 |
2022-01-05 | 518.49 | 518.49 | 492.57 | 492.59 | 214381 |
2022-01-06 | 489.68 | 499.65 | 485.01 | 493.60 | 160384 |
2022-01-07 | 492.96 | 499.21 | 481.14 | 483.59 | 195345 |
2022-01-10 | 474.88 | 486.47 | 472.21 | 486.41 | 242078 |
2022-01-11 | 486.47 | 505.50 | 484.68 | 505.00 | 283547 |
2022-01-12 | 505.34 | 508.76 | 501.90 | 504.11 | 176527 |
2022-01-13 | 504.76 | 509.96 | 480.26 | 480.42 | 134748 |
2022-01-14 | 478.10 | 487.68 | 472.00 | 480.52 | 210204 |
2022-01-18 | 471.12 | 474.47 | 464.66 | 465.94 | 149402 |
2022-01-19 | 468.97 | 473.73 | 461.96 | 466.74 | 208751 |
2022-01-20 | 471.06 | 479.00 | 458.19 | 458.68 | 157872 |
2022-01-21 | 459.98 | 466.67 | 452.91 | 454.53 | 267499 |
2022-01-24 | 447.41 | 467.45 | 437.21 | 466.82 | 303330 |
2022-01-25 | 456.07 | 456.55 | 441.07 | 446.14 | 247357 |
2022-01-26 | 452.10 | 456.64 | 434.05 | 437.23 | 201694 |
2022-01-27 | 441.81 | 449.28 | 430.66 | 433.20 | 172946 |
2022-01-28 | 436.62 | 450.81 | 428.68 | 450.52 | 162298 |
2022-01-31 | 450.17 | 474.28 | 450.17 | 473.80 | 194609 |
2022-02-01 | 473.75 | 479.98 | 469.45 | 475.35 | 169007 |
2022-02-02 | 475.30 | 480.92 | 466.57 | 470.71 | 173711 |
2022-02-03 | 463.01 | 465.18 | 455.00 | 461.39 | 195961 |
2022-02-04 | 459.62 | 478.00 | 454.30 | 470.75 | 231088 |
2022-02-07 | 471.34 | 479.47 | 470.75 | 471.75 | 155020 |
2022-02-08 | 468.46 | 474.76 | 467.19 | 472.04 | 247146 |
2022-02-09 | 482.56 | 491.22 | 480.44 | 491.07 | 142860 |
2022-02-10 | 480.01 | 492.59 | 478.77 | 483.21 | 170871 |
2022-02-11 | 480.89 | 485.12 | 462.63 | 467.67 | 242752 |
2022-02-14 | 467.44 | 474.81 | 460.42 | 467.28 | 225444 |
2022-02-15 | 474.31 | 479.77 | 470.26 | 477.13 | 202608 |
2022-02-16 | 474.36 | 474.36 | 462.13 | 469.74 | 178630 |
2022-02-17 | 444.51 | 453.37 | 428.00 | 428.62 | 451862 |
2022-02-18 | 426.05 | 426.76 | 409.85 | 411.28 | 362186 |
2022-02-22 | 407.60 | 414.55 | 403.71 | 408.33 | 301202 |
2022-02-23 | 409.13 | 411.39 | 397.12 | 397.39 | 225897 |
2022-02-24 | 385.95 | 427.68 | 385.00 | 425.29 | 332842 |
2022-02-25 | 423.19 | 430.71 | 416.56 | 429.92 | 156656 |
2022-02-28 | 426.88 | 434.83 | 420.99 | 428.26 | 249829 |
2022-03-01 | 428.51 | 428.88 | 419.59 | 422.33 | 192764 |
2022-03-02 | 426.39 | 431.01 | 418.22 | 427.41 | 151542 |
2022-03-03 | 431.80 | 439.32 | 418.31 | 420.47 | 158442 |
2022-03-04 | 420.67 | 424.39 | 411.65 | 416.68 | 140715 |
2022-03-07 | 421.10 | 422.08 | 408.19 | 408.23 | 277787 |
2022-03-08 | 405.64 | 413.46 | 399.44 | 404.14 | 210803 |
2022-03-09 | 413.01 | 422.32 | 413.01 | 418.65 | 146836 |
2022-03-10 | 410.77 | 413.19 | 404.41 | 408.13 | 140225 |
2022-03-11 | 412.17 | 412.17 | 397.74 | 398.31 | 256447 |
2022-03-14 | 398.64 | 406.64 | 389.46 | 391.52 | 218925 |
2022-03-15 | 395.79 | 404.91 | 393.94 | 403.33 | 195670 |
2022-03-16 | 409.38 | 418.72 | 398.77 | 415.07 | 224335 |
2022-03-17 | 411.99 | 423.89 | 411.99 | 423.79 | 158689 |
2022-03-18 | 423.44 | 437.23 | 420.34 | 435.99 | 418373 |
2022-03-21 | 432.28 | 436.69 | 424.94 | 435.56 | 176302 |
2022-03-22 | 438.99 | 446.03 | 434.24 | 441.33 | 136512 |
2022-03-23 | 434.07 | 437.35 | 426.97 | 428.02 | 103844 |
2022-03-24 | 430.60 | 436.83 | 422.92 | 436.60 | 123058 |
2022-03-25 | 437.97 | 437.97 | 424.55 | 429.52 | 111118 |
2022-03-28 | 431.21 | 438.85 | 430.17 | 438.30 | 119818 |
2022-03-29 | 444.79 | 453.03 | 441.71 | 451.63 | 154386 |
2022-03-30 | 445.98 | 447.89 | 441.53 | 444.00 | 116457 |
2022-03-31 | 445.45 | 451.96 | 443.56 | 444.89 | 314843 |
2022-04-01 | 443.44 | 446.39 | 439.42 | 443.94 | 183371 |
2022-04-04 | 445.12 | 450.51 | 443.69 | 444.26 | 164001 |
2022-04-05 | 443.86 | 450.96 | 437.02 | 438.75 | 169499 |
2022-04-06 | 432.10 | 433.94 | 425.68 | 430.34 | 175490 |
2022-04-07 | 428.06 | 440.07 | 427.91 | 437.88 | 211820 |
2022-04-08 | 437.36 | 437.36 | 425.09 | 425.76 | 102198 |
2022-04-11 | 422.08 | 424.88 | 413.23 | 414.16 | 229882 |
2022-04-12 | 418.28 | 426.78 | 411.23 | 412.23 | 110923 |
2022-04-13 | 410.95 | 420.89 | 409.86 | 418.34 | 143704 |
2022-04-14 | 419.36 | 419.36 | 404.61 | 404.83 | 133782 |
2022-04-18 | 406.08 | 408.38 | 394.68 | 397.10 | 185006 |
2022-04-19 | 397.83 | 411.33 | 397.32 | 410.79 | 149872 |
2022-04-20 | 413.88 | 414.93 | 405.58 | 406.55 | 210093 |
2022-04-21 | 411.43 | 417.08 | 394.09 | 396.85 | 163449 |
2022-04-22 | 395.68 | 396.70 | 385.00 | 385.40 | 239679 |
2022-04-25 | 382.16 | 396.83 | 381.41 | 396.45 | 442966 |
2022-04-26 | 393.99 | 393.99 | 374.97 | 375.04 | 245754 |
2022-04-27 | 375.20 | 384.06 | 368.72 | 370.50 | 290275 |
2022-04-28 | 383.25 | 404.76 | 383.25 | 403.66 | 457346 |
2022-04-29 | 400.28 | 408.45 | 393.86 | 394.71 | 447705 |
2022-05-02 | 396.11 | 398.84 | 385.53 | 394.61 | 361723 |
2022-05-03 | 393.12 | 396.03 | 385.86 | 387.30 | 261110 |
2022-05-04 | 386.34 | 394.37 | 373.58 | 393.49 | 251170 |
2022-05-05 | 389.04 | 392.24 | 370.89 | 380.21 | 329887 |
2022-05-06 | 378.61 | 378.61 | 362.45 | 363.91 | 283019 |
2022-05-09 | 355.53 | 358.11 | 348.23 | 354.20 | 356937 |
2022-05-10 | 354.55 | 364.36 | 342.10 | 354.66 | 376208 |
2022-05-11 | 350.64 | 359.50 | 339.16 | 340.48 | 381899 |
2022-05-12 | 335.85 | 351.81 | 333.40 | 345.20 | 309829 |
2022-05-13 | 350.79 | 363.83 | 348.38 | 358.36 | 315866 |
2022-05-16 | 352.33 | 356.02 | 342.68 | 345.42 | 205735 |
2022-05-17 | 351.32 | 354.39 | 340.62 | 347.07 | 360746 |
2022-05-18 | 341.43 | 343.04 | 327.97 | 331.13 | 346293 |
2022-05-19 | 331.28 | 349.70 | 331.00 | 340.29 | 392882 |
2022-05-20 | 345.86 | 348.80 | 331.48 | 341.73 | 326296 |
2022-05-23 | 344.61 | 344.61 | 334.11 | 343.37 | 252090 |
2022-05-24 | 340.00 | 340.00 | 330.12 | 333.88 | 249319 |
2022-05-25 | 333.72 | 345.85 | 331.89 | 342.21 | 288827 |
2022-05-26 | 345.78 | 353.71 | 339.80 | 351.39 | 299170 |
2022-05-27 | 355.34 | 364.26 | 354.34 | 362.48 | 376662 |
2022-05-31 | 360.88 | 361.78 | 352.25 | 355.82 | 1738058 |
2022-06-01 | 361.19 | 364.40 | 342.75 | 345.87 | 345809 |
2022-06-02 | 344.53 | 361.52 | 344.47 | 361.09 | 219470 |
2022-06-03 | 354.53 | 358.66 | 350.70 | 356.85 | 202946 |
2022-06-06 | 360.55 | 363.67 | 354.11 | 356.42 | 146536 |
2022-06-07 | 357.67 | 364.80 | 355.56 | 363.58 | 173214 |
2022-06-08 | 361.34 | 366.56 | 358.34 | 363.45 | 193217 |
2022-06-09 | 361.68 | 364.04 | 351.59 | 351.61 | 161756 |
2022-06-10 | 345.69 | 345.69 | 337.40 | 337.52 | 224271 |
2022-06-13 | 325.24 | 326.09 | 314.72 | 315.92 | 374424 |
2022-06-14 | 316.09 | 317.69 | 308.37 | 310.58 | 292524 |
2022-06-15 | 315.96 | 323.35 | 311.34 | 318.27 | 253341 |
2022-06-16 | 309.88 | 312.28 | 300.85 | 303.39 | 291094 |
2022-06-17 | 303.64 | 315.46 | 303.64 | 310.70 | 545691 |
2022-06-21 | 313.16 | 319.60 | 311.44 | 311.83 | 207876 |
2022-06-22 | 307.44 | 319.22 | 307.44 | 315.11 | 196880 |
2022-06-23 | 318.52 | 328.32 | 315.72 | 327.26 | 212540 |
2022-06-24 | 330.85 | 345.76 | 329.54 | 345.33 | 360383 |
2022-06-27 | 345.24 | 345.24 | 337.86 | 341.70 | 194463 |
2022-06-28 | 341.60 | 344.60 | 333.92 | 334.20 | 203839 |
2022-06-29 | 334.77 | 337.48 | 328.78 | 335.33 | 192114 |
2022-06-30 | 333.00 | 334.47 | 325.65 | 332.48 | 231870 |
2022-07-01 | 331.26 | 337.18 | 329.54 | 333.88 | 188310 |
2022-07-05 | 328.84 | 341.53 | 327.09 | 340.13 | 174796 |
2022-07-06 | 341.93 | 343.22 | 332.96 | 338.67 | 273347 |
2022-07-07 | 337.40 | 348.05 | 337.40 | 347.13 | 141795 |
2022-07-08 | 342.38 | 348.55 | 340.45 | 346.49 | 121411 |
2022-07-11 | 343.05 | 343.41 | 338.14 | 340.83 | 92645 |
2022-07-12 | 340.45 | 343.73 | 322.62 | 324.19 | 184016 |
2022-07-13 | 316.90 | 321.35 | 313.35 | 320.83 | 196126 |
2022-07-14 | 319.13 | 329.42 | 314.15 | 328.45 | 282297 |
2022-07-15 | 333.82 | 339.51 | 331.48 | 339.12 | 241323 |
2022-07-18 | 341.13 | 346.80 | 339.32 | 340.18 | 315930 |
2022-07-19 | 344.20 | 354.05 | 342.36 | 353.80 | 251832 |
2022-07-20 | 357.03 | 369.22 | 356.50 | 365.96 | 311872 |
2022-07-21 | 364.93 | 371.03 | 362.77 | 370.97 | 194558 |
2022-07-22 | 371.95 | 375.00 | 363.65 | 367.31 | 159451 |
2022-07-25 | 366.44 | 366.44 | 361.99 | 365.51 | 177305 |
2022-07-26 | 364.37 | 364.37 | 356.01 | 358.87 | 218595 |
2022-07-27 | 364.04 | 374.97 | 363.28 | 374.34 | 239833 |
2022-07-28 | 367.85 | 399.91 | 366.12 | 398.35 | 370742 |
2022-07-29 | 398.16 | 402.65 | 393.99 | 399.00 | 282860 |
2022-08-01 | 393.36 | 402.90 | 391.50 | 401.28 | 235621 |
2022-08-02 | 395.66 | 404.89 | 395.13 | 401.27 | 200599 |
2022-08-03 | 404.74 | 412.27 | 403.16 | 411.74 | 191854 |
2022-08-04 | 412.78 | 415.65 | 408.55 | 415.19 | 148479 |
2022-08-05 | 409.83 | 420.90 | 409.83 | 418.92 | 201406 |
2022-08-08 | 421.43 | 425.81 | 413.17 | 414.07 | 129540 |
2022-08-09 | 412.24 | 412.24 | 405.00 | 406.47 | 180447 |
2022-08-10 | 418.22 | 420.14 | 413.37 | 415.56 | 179951 |
2022-08-11 | 421.14 | 421.14 | 406.71 | 407.22 | 221295 |
2022-08-12 | 410.42 | 412.38 | 404.48 | 409.34 | 223682 |
2022-08-15 | 410.24 | 415.71 | 407.97 | 415.43 | 150120 |
2022-08-16 | 411.84 | 414.22 | 408.69 | 410.85 | 158321 |
2022-08-17 | 404.74 | 406.63 | 401.09 | 404.45 | 253299 |
2022-08-18 | 405.57 | 407.11 | 401.57 | 405.81 | 310122 |
2022-08-19 | 402.87 | 402.87 | 394.80 | 397.30 | 197860 |
2022-08-22 | 391.24 | 391.92 | 388.00 | 389.85 | 140482 |
2022-08-23 | 390.90 | 391.81 | 385.81 | 387.28 | 158280 |
2022-08-24 | 390.06 | 390.40 | 387.33 | 387.33 | 123906 |
2022-08-25 | 390.07 | 395.28 | 386.89 | 394.75 | 149026 |
2022-08-26 | 394.74 | 394.74 | 378.13 | 378.26 | 158674 |
2022-08-29 | 373.10 | 379.36 | 372.94 | 375.96 | 123915 |
2022-08-30 | 379.87 | 380.97 | 371.14 | 373.90 | 131893 |
2022-08-31 | 379.00 | 379.00 | 371.30 | 371.51 | 217489 |
2022-09-01 | 367.55 | 368.21 | 358.09 | 366.99 | 235596 |
2022-09-02 | 372.45 | 373.31 | 361.86 | 363.67 | 117757 |
2022-09-06 | 363.67 | 367.25 | 360.61 | 363.59 | 123559 |
2022-09-07 | 364.71 | 374.87 | 361.91 | 373.71 | 161168 |
2022-09-08 | 370.50 | 381.21 | 370.07 | 380.24 | 168597 |
2022-09-09 | 382.48 | 386.84 | 381.55 | 385.19 | 150554 |
2022-09-12 | 388.39 | 390.40 | 383.84 | 386.86 | 149952 |
2022-09-13 | 373.70 | 374.25 | 363.79 | 364.56 | 180691 |
2022-09-14 | 364.67 | 370.32 | 364.09 | 368.54 | 179186 |
2022-09-15 | 364.63 | 370.01 | 362.22 | 362.76 | 180976 |
2022-09-16 | 360.24 | 361.70 | 354.91 | 360.98 | 335484 |
2022-09-19 | 357.80 | 362.33 | 357.34 | 362.20 | 213771 |
2022-09-20 | 359.97 | 359.97 | 352.53 | 353.86 | 125825 |
2022-09-21 | 356.82 | 363.91 | 351.27 | 351.30 | 122144 |
2022-09-22 | 350.00 | 350.48 | 340.92 | 342.49 | 163936 |
2022-09-23 | 339.61 | 341.41 | 336.89 | 341.12 | 156017 |
2022-09-26 | 342.05 | 347.53 | 340.13 | 342.75 | 195980 |
2022-09-27 | 347.68 | 348.37 | 338.42 | 341.75 | 151623 |
2022-09-28 | 344.20 | 349.10 | 340.82 | 347.08 | 160760 |
2022-09-29 | 343.42 | 347.97 | 340.90 | 347.70 | 164033 |
2022-09-30 | 346.40 | 353.05 | 346.16 | 347.50 | 321275 |
2022-10-03 | 349.00 | 352.82 | 342.49 | 349.20 | 220697 |
2022-10-04 | 355.46 | 363.00 | 355.46 | 362.89 | 211895 |
2022-10-05 | 357.67 | 369.15 | 357.67 | 367.27 | 172376 |
2022-10-06 | 367.20 | 371.44 | 365.87 | 366.00 | 174126 |
2022-10-07 | 359.78 | 363.49 | 351.43 | 352.95 | 197207 |
2022-10-10 | 354.44 | 354.44 | 343.54 | 343.54 | 243606 |
2022-10-11 | 342.37 | 342.37 | 326.93 | 329.76 | 214584 |
2022-10-12 | 329.46 | 331.59 | 326.25 | 328.15 | 178474 |
2022-10-13 | 319.66 | 327.31 | 312.86 | 324.75 | 518906 |
2022-10-14 | 328.57 | 330.37 | 315.26 | 315.83 | 213578 |
2022-10-17 | 324.18 | 326.64 | 323.07 | 326.25 | 402216 |
2022-10-18 | 336.04 | 339.98 | 334.87 | 339.39 | 255473 |
2022-10-19 | 336.92 | 339.33 | 333.13 | 336.37 | 154477 |
2022-10-20 | 339.29 | 342.34 | 331.58 | 334.56 | 199241 |
2022-10-21 | 333.31 | 336.44 | 328.79 | 335.95 | 227880 |
2022-10-24 | 338.57 | 340.19 | 332.24 | 337.98 | 255022 |
2022-10-25 | 340.91 | 346.06 | 340.91 | 346.06 | 318630 |
2022-10-26 | 343.12 | 352.00 | 341.28 | 343.42 | 257810 |
2022-10-27 | 346.68 | 354.00 | 332.17 | 333.53 | 509295 |
2022-10-28 | 332.10 | 332.58 | 326.75 | 330.50 | 489962 |
2022-10-31 | 329.65 | 331.78 | 322.92 | 323.33 | 495587 |
2022-11-01 | 328.15 | 328.15 | 311.44 | 314.24 | 517646 |
2022-11-02 | 313.39 | 313.39 | 296.45 | 296.56 | 418417 |
2022-11-03 | 293.53 | 296.01 | 289.07 | 292.63 | 340193 |
2022-11-04 | 295.98 | 295.98 | 281.32 | 287.93 | 393243 |
2022-11-07 | 289.69 | 291.48 | 281.11 | 289.47 | 416853 |
2022-11-08 | 291.61 | 297.24 | 286.90 | 296.14 | 610183 |
2022-11-09 | 294.06 | 295.99 | 289.69 | 292.02 | 514061 |
2022-11-10 | 307.87 | 312.41 | 306.91 | 309.71 | 404147 |
2022-11-11 | 310.89 | 326.50 | 308.97 | 324.61 | 471966 |
2022-11-14 | 321.92 | 324.31 | 317.26 | 320.35 | 294662 |
2022-11-15 | 327.82 | 338.44 | 327.82 | 337.20 | 377266 |
2022-11-16 | 334.37 | 338.62 | 333.28 | 335.64 | 357918 |
2022-11-17 | 330.56 | 330.56 | 318.88 | 320.55 | 352041 |
2022-11-18 | 326.42 | 326.94 | 312.06 | 313.45 | 407012 |
2022-11-21 | 312.34 | 322.49 | 310.34 | 321.82 | 257072 |
2022-11-22 | 323.08 | 327.02 | 319.65 | 326.93 | 308497 |
2022-11-23 | 326.88 | 333.94 | 324.10 | 333.04 | 205235 |
2022-11-25 | 332.18 | 333.93 | 327.93 | 330.88 | 130054 |
2022-11-28 | 329.96 | 332.17 | 325.27 | 326.73 | 244684 |
2022-11-29 | 325.55 | 325.71 | 320.60 | 324.15 | 256993 |
2022-11-30 | 324.17 | 345.24 | 324.17 | 342.74 | 851036 |
2022-12-01 | 341.34 | 353.13 | 341.34 | 352.23 | 238868 |
2022-12-02 | 346.02 | 346.73 | 338.53 | 342.22 | 254407 |
2022-12-05 | 339.50 | 340.03 | 320.19 | 323.51 | 366682 |
2022-12-06 | 324.39 | 324.39 | 311.18 | 314.07 | 349521 |
2022-12-07 | 314.17 | 316.06 | 308.18 | 308.83 | 346366 |
2022-12-08 | 311.02 | 320.14 | 307.47 | 318.44 | 230266 |
2022-12-09 | 317.60 | 325.01 | 317.60 | 323.08 | 285982 |
2022-12-12 | 324.00 | 330.21 | 322.22 | 325.21 | 238439 |
2022-12-13 | 339.68 | 350.82 | 331.71 | 334.91 | 313426 |
2022-12-14 | 333.97 | 343.83 | 331.61 | 334.61 | 189492 |
2022-12-15 | 328.20 | 330.75 | 318.59 | 322.82 | 284030 |
2022-12-16 | 320.11 | 323.83 | 319.31 | 320.30 | 535721 |
2022-12-19 | 319.33 | 323.59 | 315.93 | 320.05 | 277546 |
2022-12-20 | 317.52 | 322.65 | 317.40 | 319.25 | 232211 |
2022-12-21 | 319.50 | 329.83 | 317.40 | 329.62 | 308921 |
2022-12-22 | 324.85 | 326.23 | 313.94 | 321.83 | 234018 |
2022-12-23 | 320.53 | 322.80 | 316.40 | 320.12 | 117400 |
2022-12-27 | 318.76 | 322.27 | 314.11 | 320.85 | 212842 |
2022-12-28 | 319.68 | 323.19 | 314.90 | 314.91 | 142105 |
2022-12-29 | 318.49 | 327.78 | 317.88 | 325.47 | 124633 |
2022-12-30 | 320.27 | 323.81 | 319.22 | 322.41 | 161584 |
2023-01-03 | 327.32 | 331.44 | 317.93 | 319.33 | 314622 |
2023-01-04 | 322.62 | 324.84 | 315.89 | 320.68 | 217760 |
2023-01-05 | 316.86 | 317.01 | 305.95 | 306.52 | 285315 |
2023-01-06 | 309.65 | 312.57 | 301.74 | 310.91 | 208206 |
2023-01-09 | 315.20 | 327.25 | 313.41 | 318.99 | 327338 |
2023-01-10 | 318.20 | 322.23 | 312.00 | 313.07 | 242967 |
2023-01-11 | 315.38 | 318.09 | 310.15 | 318.09 | 378314 |
2023-01-12 | 320.28 | 321.41 | 310.70 | 316.56 | 295559 |
2023-01-13 | 312.26 | 317.32 | 309.94 | 316.76 | 278746 |
2023-01-17 | 317.39 | 319.77 | 313.34 | 319.12 | 280254 |
2023-01-18 | 321.25 | 323.77 | 304.57 | 305.13 | 293950 |
2023-01-19 | 302.98 | 307.47 | 301.69 | 305.34 | 305854 |
2023-01-20 | 306.44 | 316.39 | 304.67 | 316.00 | 192153 |
2023-01-23 | 316.00 | 325.52 | 316.00 | 324.90 | 202019 |
2023-01-24 | 325.75 | 327.32 | 317.53 | 319.00 | 157178 |
2023-01-25 | 312.84 | 319.51 | 305.20 | 318.15 | 168717 |
2023-01-26 | 323.46 | 324.43 | 317.90 | 320.88 | 180615 |
2023-01-27 | 319.42 | 327.92 | 319.21 | 327.47 | 188918 |
2023-01-30 | 323.25 | 327.04 | 317.29 | 317.35 | 234927 |
2023-01-31 | 317.81 | 322.79 | 315.58 | 322.77 | 164752 |
2023-02-01 | 322.41 | 337.45 | 318.87 | 336.46 | 312602 |
2023-02-02 | 342.21 | 347.49 | 340.44 | 345.29 | 371882 |
2023-02-03 | 335.64 | 341.05 | 331.27 | 332.57 | 310007 |
2023-02-06 | 327.91 | 331.52 | 325.96 | 327.50 | 372155 |
2023-02-07 | 326.65 | 338.70 | 325.65 | 336.28 | 220815 |
2023-02-08 | 335.23 | 337.60 | 323.76 | 326.09 | 287918 |
2023-02-09 | 331.27 | 334.75 | 326.28 | 327.03 | 305974 |
2023-02-10 | 322.23 | 324.58 | 320.16 | 322.54 | 178269 |
2023-02-13 | 324.79 | 327.03 | 322.49 | 325.92 | 261590 |
2023-02-14 | 323.24 | 330.88 | 321.02 | 326.19 | 320135 |
2023-02-15 | 324.52 | 332.79 | 323.54 | 332.77 | 409146 |
2023-02-16 | 324.04 | 344.53 | 314.64 | 339.09 | 726569 |
2023-02-17 | 336.22 | 344.72 | 333.07 | 343.60 | 630298 |
2023-02-21 | 339.92 | 343.15 | 332.58 | 333.26 | 443564 |
2023-02-22 | 335.69 | 337.40 | 330.60 | 334.59 | 305337 |
2023-02-23 | 335.33 | 341.84 | 333.97 | 339.60 | 327232 |
2023-02-24 | 332.85 | 333.55 | 326.41 | 327.05 | 380816 |
2023-02-27 | 330.14 | 333.65 | 323.67 | 324.64 | 241213 |
2023-02-28 | 322.72 | 326.30 | 319.84 | 321.25 | 363574 |
2023-03-01 | 319.75 | 323.56 | 318.24 | 320.10 | 242004 |
2023-03-02 | 319.93 | 323.74 | 318.05 | 321.15 | 249735 |
2023-03-03 | 323.11 | 330.31 | 323.11 | 330.23 | 229154 |
2023-03-06 | 331.38 | 333.37 | 320.06 | 320.24 | 278788 |
2023-03-07 | 320.17 | 322.69 | 317.03 | 318.26 | 340445 |
2023-03-08 | 317.80 | 326.72 | 316.80 | 326.70 | 275645 |
2023-03-09 | 327.76 | 329.74 | 318.21 | 318.34 | 207634 |
2023-03-10 | 317.04 | 317.04 | 307.18 | 309.80 | 272992 |
2023-03-13 | 307.16 | 327.78 | 305.06 | 322.06 | 486805 |
2023-03-14 | 326.75 | 329.36 | 321.21 | 325.07 | 343551 |
2023-03-15 | 322.19 | 331.29 | 320.33 | 328.11 | 366894 |
2023-03-16 | 327.82 | 333.88 | 326.00 | 331.42 | 268178 |
2023-03-17 | 330.86 | 334.29 | 325.73 | 326.61 | 547028 |
2023-03-20 | 326.66 | 330.14 | 323.94 | 327.10 | 220592 |
2023-03-21 | 327.49 | 330.71 | 325.00 | 329.57 | 200435 |
2023-03-22 | 328.47 | 330.28 | 320.34 | 320.71 | 148331 |
2023-03-23 | 322.60 | 326.84 | 319.18 | 322.55 | 237669 |
2023-03-24 | 323.41 | 329.81 | 319.63 | 329.48 | 179093 |
2023-03-27 | 330.00 | 333.77 | 329.63 | 332.25 | 262622 |
2023-03-28 | 332.22 | 332.82 | 327.25 | 330.99 | 139522 |
2023-03-29 | 334.86 | 341.45 | 333.09 | 341.05 | 218007 |
2023-03-30 | 344.08 | 345.91 | 341.99 | 344.10 | 175481 |
2023-03-31 | 345.93 | 356.54 | 345.93 | 354.64 | 392720 |
2023-04-03 | 351.27 | 355.19 | 349.15 | 354.01 | 289937 |
2023-04-04 | 355.84 | 359.45 | 353.51 | 359.22 | 231889 |
2023-04-05 | 359.00 | 359.00 | 346.45 | 347.72 | 202100 |
2023-04-06 | 344.82 | 352.91 | 342.59 | 352.80 | 170948 |
2023-04-10 | 348.49 | 351.98 | 345.30 | 351.95 | 138738 |
2023-04-11 | 353.08 | 358.43 | 349.89 | 357.48 | 263900 |
2023-04-12 | 360.51 | 365.99 | 358.45 | 359.01 | 352336 |
2023-04-13 | 359.80 | 365.67 | 359.80 | 363.46 | 193298 |
2023-04-14 | 360.97 | 366.01 | 358.06 | 364.37 | 175366 |
2023-04-17 | 364.88 | 365.93 | 361.16 | 362.60 | 189747 |
2023-04-18 | 371.66 | 377.95 | 371.15 | 375.00 | 339530 |
2023-04-19 | 371.81 | 378.52 | 371.80 | 377.97 | 196389 |
2023-04-20 | 375.00 | 375.88 | 371.82 | 375.06 | 234856 |
2023-04-21 | 377.20 | 379.20 | 373.30 | 373.39 | 248311 |
2023-04-24 | 373.02 | 376.27 | 369.32 | 372.03 | 205651 |
2023-04-25 | 370.31 | 370.31 | 364.00 | 364.01 | 228302 |
2023-04-26 | 366.35 | 372.44 | 364.99 | 367.08 | 280589 |
2023-04-27 | 367.62 | 389.73 | 367.62 | 386.20 | 423416 |
2023-04-28 | 381.56 | 382.34 | 372.66 | 379.03 | 299081 |
2023-05-01 | 376.92 | 383.19 | 376.66 | 381.82 | 287697 |
2023-05-02 | 381.99 | 385.60 | 377.14 | 379.16 | 242078 |
2023-05-03 | 380.86 | 387.96 | 378.76 | 382.31 | 304994 |
2023-05-04 | 382.33 | 386.37 | 377.86 | 385.59 | 236302 |
2023-05-05 | 386.28 | 390.25 | 385.71 | 389.74 | 249954 |
2023-05-08 | 387.26 | 389.60 | 383.95 | 387.28 | 164414 |
2023-05-09 | 385.73 | 389.59 | 385.73 | 387.84 | 218491 |
2023-05-10 | 391.97 | 394.26 | 387.75 | 394.01 | 213430 |
2023-05-11 | 393.93 | 393.93 | 387.33 | 388.62 | 249706 |
2023-05-12 | 388.31 | 390.99 | 385.82 | 390.68 | 145394 |
2023-05-15 | 389.76 | 394.07 | 387.30 | 393.73 | 184573 |
2023-05-16 | 390.79 | 392.44 | 386.19 | 386.87 | 254768 |
2023-05-17 | 387.87 | 395.30 | 385.76 | 395.13 | 351254 |
2023-05-18 | 395.00 | 401.51 | 393.99 | 399.77 | 294868 |
2023-05-19 | 399.77 | 400.00 | 392.48 | 394.04 | 224569 |
2023-05-22 | 392.96 | 401.13 | 392.48 | 397.97 | 270189 |
2023-05-23 | 397.06 | 398.52 | 389.71 | 390.11 | 293173 |
2023-05-24 | 386.20 | 388.90 | 382.92 | 385.09 | 188669 |
2023-05-25 | 390.18 | 390.39 | 384.00 | 387.28 | 216269 |
2023-05-26 | 389.73 | 395.81 | 389.73 | 393.60 | 180578 |
2023-05-30 | 396.26 | 397.97 | 391.79 | 397.25 | 202151 |
2023-05-31 | 394.76 | 399.85 | 390.07 | 396.96 | 380569 |
2023-06-01 | 391.72 | 401.37 | 390.86 | 398.98 | 211429 |
2023-06-02 | 400.00 | 401.88 | 394.58 | 397.69 | 262850 |
2023-06-05 | 395.39 | 399.12 | 394.23 | 397.69 | 213612 |
2023-06-06 | 398.18 | 398.18 | 389.57 | 394.08 | 225245 |
2023-06-07 | 393.00 | 395.39 | 387.19 | 388.32 | 267411 |
2023-06-08 | 386.75 | 390.72 | 385.01 | 389.47 | 182630 |
2023-06-09 | 391.00 | 394.57 | 385.41 | 388.67 | 140180 |
2023-06-12 | 391.88 | 394.55 | 390.13 | 393.52 | 203917 |
2023-06-13 | 395.80 | 395.80 | 387.97 | 389.87 | 244541 |
2023-06-14 | 388.42 | 393.17 | 386.18 | 392.10 | 311146 |
2023-06-15 | 390.07 | 398.09 | 387.00 | 394.60 | 295814 |
2023-06-16 | 398.99 | 399.74 | 390.76 | 393.80 | 777600 |
2023-06-20 | 391.59 | 394.55 | 387.71 | 391.66 | 241766 |
2023-06-21 | 392.19 | 394.32 | 388.73 | 392.19 | 256422 |
2023-06-22 | 392.18 | 399.29 | 391.32 | 399.25 | 275075 |
2023-06-23 | 397.19 | 402.96 | 396.79 | 396.93 | 417269 |
2023-06-26 | 397.25 | 405.58 | 396.15 | 402.05 | 489842 |
2023-06-27 | 404.47 | 412.75 | 404.47 | 407.74 | 275367 |
2023-06-28 | 407.93 | 413.43 | 407.36 | 408.89 | 210427 |
2023-06-29 | 409.85 | 413.10 | 408.37 | 411.73 | 217188 |
2023-06-30 | 415.43 | 418.91 | 412.16 | 416.47 | 203276 |
2023-07-03 | 414.99 | 416.18 | 410.13 | 412.31 | 91334 |
2023-07-05 | 409.82 | 413.23 | 409.07 | 412.32 | 137973 |
2023-07-06 | 408.21 | 411.87 | 404.30 | 410.48 | 137637 |
2023-07-07 | 410.38 | 412.25 | 406.45 | 406.48 | 192532 |
2023-07-10 | 407.50 | 413.28 | 407.50 | 413.12 | 159104 |
2023-07-11 | 414.10 | 416.26 | 409.73 | 412.96 | 162396 |
2023-07-12 | 418.22 | 419.07 | 411.34 | 417.33 | 258499 |
2023-07-13 | 419.47 | 423.36 | 417.96 | 420.65 | 157869 |
2023-07-14 | 419.40 | 420.39 | 410.46 | 410.98 | 223038 |
2023-07-17 | 412.63 | 422.91 | 412.63 | 421.75 | 259863 |
2023-07-18 | 419.12 | 422.45 | 415.18 | 422.13 | 136334 |
2023-07-19 | 423.01 | 426.83 | 415.59 | 417.64 | 219544 |
2023-07-20 | 414.81 | 416.18 | 402.90 | 404.14 | 261502 |
2023-07-21 | 407.05 | 407.05 | 401.35 | 403.33 | 278202 |
2023-07-24 | 402.76 | 403.54 | 397.18 | 402.70 | 173544 |
2023-07-25 | 403.93 | 409.05 | 403.78 | 408.08 | 157556 |
2023-07-26 | 406.98 | 410.79 | 403.28 | 408.42 | 213174 |
2023-07-27 | 411.95 | 414.56 | 382.75 | 383.39 | 555603 |
2023-07-28 | 389.01 | 395.35 | 385.74 | 390.67 | 276249 |
2023-07-31 | 391.11 | 397.26 | 390.27 | 396.63 | 209699 |
2023-08-01 | 396.93 | 400.60 | 391.70 | 398.28 | 213756 |
2023-08-02 | 392.45 | 394.35 | 384.92 | 388.13 | 203173 |
2023-08-03 | 385.53 | 388.41 | 378.67 | 382.61 | 222263 |
2023-08-04 | 385.00 | 386.31 | 380.30 | 381.92 | 133187 |
2023-08-07 | 382.20 | 384.07 | 380.11 | 383.08 | 261626 |
2023-08-08 | 380.00 | 380.00 | 371.11 | 377.59 | 276621 |
2023-08-09 | 377.68 | 379.78 | 373.01 | 378.66 | 248796 |
2023-08-10 | 382.30 | 389.15 | 381.98 | 388.47 | 166300 |
2023-08-11 | 387.14 | 389.38 | 385.00 | 387.56 | 126645 |
2023-08-14 | 385.13 | 390.96 | 385.13 | 387.79 | 124819 |
2023-08-15 | 386.61 | 388.29 | 379.36 | 380.25 | 177551 |
2023-08-16 | 379.55 | 381.76 | 377.04 | 377.09 | 123453 |
2023-08-17 | 378.18 | 378.18 | 372.78 | 373.60 | 125223 |
2023-08-18 | 370.28 | 374.07 | 370.01 | 372.17 | 197920 |
2023-08-21 | 372.45 | 375.46 | 371.55 | 375.05 | 137984 |
2023-08-22 | 375.76 | 376.91 | 373.20 | 375.60 | 132666 |
2023-08-23 | 377.53 | 383.05 | 375.27 | 380.32 | 93844 |
2023-08-24 | 383.69 | 383.69 | 375.11 | 375.12 | 110664 |
2023-08-25 | 376.67 | 381.05 | 374.92 | 378.79 | 120474 |
2023-08-28 | 380.44 | 385.37 | 380.28 | 384.25 | 93891 |
2023-08-29 | 382.45 | 391.74 | 379.54 | 391.59 | 168489 |
2023-08-30 | 392.01 | 398.88 | 392.01 | 397.96 | 143305 |
2023-08-31 | 399.07 | 401.99 | 396.52 | 398.43 | 170392 |
2023-09-01 | 401.00 | 401.00 | 393.79 | 396.66 | 195403 |
2023-09-05 | 396.27 | 396.66 | 392.00 | 392.13 | 160814 |
2023-09-06 | 390.60 | 394.04 | 390.27 | 390.64 | 158528 |
2023-09-07 | 389.05 | 393.46 | 387.72 | 390.91 | 187498 |
2023-09-08 | 390.18 | 393.55 | 389.41 | 392.17 | 140057 |
2023-09-11 | 393.64 | 394.37 | 386.47 | 387.67 | 273888 |
2023-09-12 | 384.35 | 388.05 | 380.94 | 382.31 | 151847 |
2023-09-13 | 381.21 | 382.25 | 376.58 | 378.61 | 148912 |
2023-09-14 | 379.22 | 382.35 | 376.25 | 381.42 | 140390 |
2023-09-15 | 381.55 | 381.55 | 374.32 | 375.38 | 439416 |
2023-09-18 | 375.63 | 390.56 | 375.63 | 390.16 | 332711 |
2023-09-19 | 388.39 | 393.34 | 388.01 | 392.65 | 201610 |
2023-09-20 | 392.87 | 395.41 | 391.63 | 392.53 | 162836 |
2023-09-21 | 389.80 | 391.71 | 384.16 | 384.27 | 254713 |
2023-09-22 | 386.41 | 391.06 | 385.28 | 388.58 | 237679 |
2023-09-25 | 385.86 | 390.04 | 383.36 | 389.04 | 214937 |
2023-09-26 | 386.37 | 388.86 | 378.42 | 380.84 | 366519 |
2023-09-27 | 381.37 | 386.79 | 381.22 | 385.31 | 241849 |
2023-09-28 | 383.59 | 389.95 | 380.93 | 389.58 | 232716 |
2023-09-29 | 391.63 | 397.29 | 385.80 | 386.14 | 233894 |
2023-10-02 | 386.19 | 386.75 | 380.19 | 382.36 | 233002 |
2023-10-03 | 380.29 | 385.93 | 378.74 | 380.84 | 201603 |
2023-10-04 | 383.48 | 385.51 | 379.32 | 384.58 | 214749 |
2023-10-05 | 383.56 | 385.31 | 378.74 | 381.80 | 120492 |
2023-10-06 | 379.63 | 390.46 | 378.00 | 388.24 | 203766 |
2023-10-09 | 385.78 | 393.08 | 385.01 | 392.95 | 129799 |
2023-10-10 | 392.65 | 395.48 | 390.56 | 392.00 | 155821 |
2023-10-11 | 392.84 | 394.73 | 389.24 | 392.42 | 168218 |
2023-10-12 | 394.16 | 394.16 | 385.89 | 387.06 | 152728 |
2023-10-13 | 386.24 | 386.24 | 374.68 | 375.16 | 239610 |
2023-10-16 | 377.55 | 387.49 | 376.85 | 383.98 | 270081 |
2023-10-17 | 382.51 | 388.13 | 382.35 | 387.57 | 215601 |
2023-10-18 | 386.43 | 386.79 | 379.24 | 379.40 | 166465 |
2023-10-19 | 382.28 | 383.09 | 375.43 | 377.00 | 184363 |
2023-10-20 | 377.90 | 377.90 | 365.14 | 367.71 | 179625 |
2023-10-23 | 365.48 | 370.02 | 362.99 | 366.78 | 183856 |
2023-10-24 | 368.24 | 374.86 | 367.22 | 374.16 | 221175 |
2023-10-25 | 372.42 | 373.80 | 365.18 | 366.64 | 225342 |
2023-10-26 | 368.20 | 370.44 | 361.16 | 365.28 | 285585 |
2023-10-27 | 365.97 | 367.86 | 361.89 | 363.60 | 208991 |
2023-10-30 | 367.27 | 370.17 | 363.78 | 367.77 | 178971 |
2023-10-31 | 368.40 | 376.36 | 366.13 | 372.90 | 404680 |
2023-11-01 | 373.38 | 375.04 | 362.50 | 370.70 | 356844 |
2023-11-02 | 387.48 | 420.41 | 378.56 | 405.75 | 586131 |
2023-11-03 | 408.26 | 421.15 | 403.85 | 416.25 | 342182 |
2023-11-06 | 410.00 | 413.64 | 408.13 | 412.72 | 227577 |
2023-11-07 | 415.70 | 415.88 | 410.47 | 411.62 | 238511 |
2023-11-08 | 413.69 | 416.14 | 410.38 | 415.69 | 167841 |
2023-11-09 | 415.92 | 418.75 | 411.72 | 413.28 | 151482 |
2023-11-10 | 414.18 | 420.00 | 411.57 | 418.70 | 186039 |
2023-11-13 | 418.43 | 418.71 | 414.91 | 416.38 | 202515 |
2023-11-14 | 422.84 | 424.33 | 419.13 | 419.55 | 328183 |
2023-11-15 | 421.58 | 423.36 | 416.64 | 417.67 | 347225 |
2023-11-16 | 417.97 | 421.05 | 416.44 | 417.68 | 307426 |
2023-11-17 | 420.92 | 421.66 | 410.03 | 411.34 | 345822 |
2023-11-20 | 411.14 | 414.04 | 410.07 | 411.99 | 271303 |
2023-11-21 | 410.19 | 413.76 | 408.91 | 411.04 | 204417 |
2023-11-22 | 414.04 | 415.18 | 411.51 | 411.87 | 133614 |
2023-11-24 | 412.08 | 413.41 | 409.23 | 410.12 | 52421 |
2023-11-27 | 408.87 | 413.71 | 407.39 | 411.27 | 151486 |
2023-11-28 | 410.22 | 411.79 | 406.63 | 407.15 | 140090 |
2023-11-29 | 412.44 | 417.01 | 405.69 | 407.31 | 208565 |
2023-11-30 | 407.59 | 408.97 | 401.41 | 408.84 | 301900 |
2023-12-01 | 408.50 | 413.89 | 405.98 | 413.73 | 190747 |
2023-12-04 | 409.93 | 413.76 | 408.58 | 412.94 | 177955 |
2023-12-05 | 409.71 | 411.02 | 407.27 | 410.87 | 211148 |
2023-12-06 | 413.07 | 415.00 | 403.93 | 404.25 | 198882 |
2023-12-07 | 404.33 | 407.74 | 399.68 | 402.14 | 151577 |
2023-12-08 | 400.79 | 404.71 | 400.59 | 403.07 | 160875 |
2023-12-11 | 403.04 | 409.38 | 403.04 | 403.91 | 180656 |
2023-12-12 | 404.13 | 407.73 | 402.00 | 407.69 | 177845 |
2023-12-13 | 408.54 | 413.13 | 407.96 | 412.46 | 226837 |
2023-12-14 | 411.55 | 415.32 | 406.31 | 410.20 | 306917 |
2023-12-15 | 409.35 | 411.05 | 405.42 | 410.42 | 630435 |
2023-12-18 | 411.15 | 419.06 | 410.84 | 418.47 | 296417 |
2023-12-19 | 419.06 | 420.02 | 412.10 | 414.59 | 217082 |
2023-12-20 | 412.89 | 416.44 | 408.27 | 409.03 | 162305 |
2023-12-21 | 411.45 | 412.88 | 408.87 | 412.49 | 138551 |
2023-12-22 | 415.17 | 416.30 | 411.20 | 415.00 | 204548 |
2023-12-26 | 415.07 | 418.44 | 414.27 | 416.41 | 128465 |
2023-12-27 | 416.98 | 416.98 | 413.04 | 415.60 | 126107 |
2023-12-28 | 415.10 | 419.37 | 414.31 | 418.29 | 122494 |
2023-12-29 | 418.70 | 420.98 | 416.01 | 418.12 | 142652 |
2024-01-02 | 414.76 | 414.76 | 400.48 | 408.20 | 288692 |
2024-01-03 | 406.68 | 411.15 | 405.16 | 406.90 | 221056 |
2024-01-04 | 406.79 | 409.63 | 400.80 | 401.39 | 161669 |
2024-01-05 | 401.06 | 405.20 | 398.63 | 400.82 | 243024 |
2024-01-08 | 404.39 | 414.43 | 402.48 | 414.42 | 243317 |
2024-01-09 | 410.68 | 415.80 | 410.68 | 412.67 | 102516 |
2024-01-10 | 413.58 | 418.65 | 412.68 | 418.40 | 163606 |
2024-01-11 | 421.27 | 425.94 | 419.18 | 425.27 | 177226 |
2024-01-12 | 426.97 | 430.42 | 425.77 | 429.00 | 171006 |
2024-01-16 | 427.00 | 429.40 | 416.41 | 417.21 | 179836 |
2024-01-17 | 416.54 | 419.89 | 411.38 | 419.54 | 129962 |
2024-01-18 | 421.66 | 424.23 | 419.50 | 424.16 | 155777 |
2024-01-19 | 426.22 | 430.63 | 424.29 | 430.33 | 125676 |
2024-01-22 | 434.34 | 440.99 | 434.02 | 440.12 | 196472 |
2024-01-23 | 440.64 | 445.87 | 438.17 | 444.00 | 193176 |
2024-01-24 | 447.97 | 451.71 | 439.11 | 439.29 | 251981 |
2024-01-25 | 441.60 | 441.60 | 428.42 | 429.25 | 230061 |
2024-01-26 | 429.53 | 432.59 | 428.32 | 430.62 | 153521 |
2024-01-29 | 432.09 | 436.41 | 430.21 | 436.41 | 148108 |
2024-01-30 | 434.27 | 437.00 | 431.93 | 432.06 | 136110 |
2024-01-31 | 430.68 | 432.00 | 421.57 | 422.75 | 146679 |
2024-02-01 | 422.59 | 431.13 | 421.15 | 429.68 | 134879 |
2024-02-02 | 428.64 | 433.92 | 427.33 | 430.86 | 201566 |
2024-02-05 | 428.43 | 429.65 | 421.79 | 427.39 | 117222 |
2024-02-06 | 429.98 | 431.38 | 425.59 | 430.52 | 128345 |
2024-02-07 | 433.92 | 437.81 | 430.69 | 435.88 | 133872 |
2024-02-08 | 434.88 | 437.90 | 434.51 | 435.15 | 142784 |
2024-02-09 | 437.31 | 442.40 | 433.11 | 440.99 | 165678 |
2024-02-12 | 440.29 | 441.40 | 434.45 | 434.85 | 194607 |
2024-02-13 | 423.21 | 436.49 | 423.21 | 431.70 | 246330 |
2024-02-14 | 435.77 | 441.03 | 432.23 | 440.13 | 229833 |
2024-02-15 | 423.15 | 454.74 | 421.29 | 441.11 | 378661 |
2024-02-16 | 443.07 | 443.22 | 437.44 | 440.98 | 202349 |
2024-02-20 | 438.00 | 440.70 | 432.85 | 435.38 | 184492 |
2024-02-21 | 434.47 | 434.47 | 425.92 | 432.71 | 239584 |
2024-02-22 | 439.83 | 443.70 | 434.00 | 436.60 | 298540 |
2024-02-23 | 439.49 | 441.00 | 434.30 | 437.48 | 141171 |
2024-02-26 | 439.46 | 444.77 | 437.81 | 441.19 | 284566 |
2024-02-27 | 441.21 | 443.93 | 434.93 | 436.39 | 144299 |
2024-02-28 | 434.88 | 440.15 | 434.80 | 438.71 | 131005 |
2024-02-29 | 440.13 | 440.72 | 434.54 | 437.14 | 348977 |
2024-03-01 | 436.03 | 441.76 | 433.60 | 440.90 | 180137 |
2024-03-04 | 439.00 | 440.85 | 436.24 | 438.14 | 178146 |
2024-03-05 | 434.23 | 437.78 | 413.54 | 417.18 | 296873 |
2024-03-06 | 422.35 | 425.26 | 417.51 | 419.86 | 208517 |
2024-03-07 | 424.19 | 424.98 | 419.96 | 422.07 | 165446 |
2024-03-08 | 422.34 | 425.49 | 417.83 | 420.48 | 204702 |
2024-03-11 | 418.10 | 429.05 | 418.10 | 428.82 | 299704 |
2024-03-12 | 426.76 | 431.45 | 423.11 | 427.96 | 206635 |
2024-03-13 | 429.35 | 429.84 | 419.13 | 421.15 | 291168 |
2024-03-14 | 420.34 | 423.53 | 414.43 | 418.28 | 160470 |
2024-03-15 | 412.11 | 417.44 | 411.21 | 416.31 | 492593 |
2024-03-18 | 418.33 | 421.10 | 415.42 | 416.33 | 140973 |
2024-03-19 | 415.56 | 425.41 | 415.56 | 424.40 | 190826 |
2024-03-20 | 425.58 | 425.58 | 416.94 | 420.62 | 162742 |
2024-03-21 | 422.10 | 423.48 | 419.79 | 421.08 | 176210 |
2024-03-22 | 421.97 | 421.97 | 413.06 | 419.29 | 259800 |
2024-03-25 | 417.82 | 421.50 | 415.62 | 420.25 | 174643 |
2024-03-26 | 420.00 | 421.06 | 417.09 | 418.09 | 184523 |
2024-03-27 | 422.28 | 422.28 | 417.02 | 420.60 | 263361 |
2024-03-28 | 422.12 | 425.43 | 419.40 | 425.01 | 203222 |
2024-04-01 | 425.27 | 425.53 | 415.29 | 416.69 | 144825 |
2024-04-02 | 412.56 | 416.69 | 408.91 | 413.87 | 184557 |
2024-04-03 | 412.50 | 415.53 | 410.54 | 415.04 | 210169 |
2024-04-04 | 418.62 | 424.31 | 414.65 | 414.77 | 234393 |
2024-04-05 | 415.28 | 419.88 | 413.97 | 415.18 | 210306 |
2024-04-08 | 416.25 | 419.88 | 414.62 | 418.20 | 180240 |
2024-04-09 | 420.52 | 423.58 | 417.12 | 423.20 | 286040 |
2024-04-10 | 417.79 | 420.53 | 409.30 | 411.85 | 306701 |
2024-04-11 | 412.10 | 415.46 | 407.09 | 412.86 | 142764 |
2024-04-12 | 408.39 | 413.58 | 407.50 | 413.36 | 293890 |
2024-04-15 | 414.71 | 415.29 | 399.75 | 400.68 | 178620 |
2024-04-16 | 400.87 | 402.36 | 398.36 | 399.22 | 178381 |
2024-04-17 | 399.68 | 404.26 | 397.80 | 402.84 | 261993 |
2024-04-18 | 403.85 | 405.47 | 399.77 | 402.95 | 221711 |
2024-04-19 | 404.60 | 404.60 | 400.54 | 403.35 | 285356 |
2024-04-22 | 407.36 | 413.29 | 403.65 | 411.41 | 238198 |
2024-04-23 | 412.70 | 419.85 | 412.70 | 418.44 | 200218 |
2024-04-24 | 419.41 | 421.55 | 415.24 | 419.00 | 308374 |
2024-04-25 | 445.72 | 464.81 | 435.03 | 458.07 | 503041 |
2024-04-26 | 459.00 | 465.78 | 456.19 | 460.74 | 286608 |
2024-04-29 | 458.31 | 465.22 | 455.24 | 465.20 | 325787 |
2024-04-30 | 463.91 | 466.10 | 461.40 | 461.55 | 322975 |
2024-05-01 | 460.64 | 464.20 | 455.07 | 458.53 | 266556 |
2024-05-02 | 459.71 | 465.22 | 452.57 | 464.46 | 195318 |
2024-05-03 | 470.00 | 471.53 | 464.15 | 469.00 | 176465 |
2024-05-06 | 472.08 | 477.86 | 471.31 | 476.02 | 198618 |
2024-05-07 | 476.40 | 483.83 | 474.01 | 481.38 | 280929 |
2024-05-08 | 481.17 | 485.41 | 477.16 | 481.02 | 195985 |
2024-05-09 | 481.69 | 483.86 | 475.61 | 481.84 | 176293 |
2024-05-10 | 482.95 | 488.71 | 480.42 | 484.76 | 197162 |
2024-05-13 | 486.73 | 487.28 | 479.61 | 481.10 | 131957 |
2024-05-14 | 482.22 | 487.11 | 477.99 | 484.85 | 224000 |
2024-05-15 | 487.23 | 492.57 | 483.94 | 489.14 | 211934 |
2024-05-16 | 488.99 | 490.86 | 485.32 | 487.97 | 188877 |
2024-05-17 | 489.94 | 489.94 | 485.86 | 489.14 | 110509 |
2024-05-20 | 490.00 | 495.00 | 488.15 | 493.92 | 129885 |
2024-05-21 | 494.78 | 498.66 | 492.75 | 495.98 | 152696 |
2024-05-22 | 497.26 | 500.49 | 495.64 | 497.51 | 147744 |
2024-05-23 | 499.55 | 499.55 | 487.90 | 491.13 | 207029 |
2024-05-24 | 491.30 | 494.84 | 486.89 | 492.05 | 92009 |
2024-05-28 | 490.71 | 492.49 | 476.11 | 479.13 | 311026 |
2024-05-29 | 476.16 | 481.02 | 475.37 | 475.40 | 185998 |
2024-05-30 | 473.07 | 480.90 | 470.00 | 477.38 | 220316 |
2024-05-31 | 477.08 | 480.36 | 468.35 | 480.36 | 299343 |
2024-06-03 | 480.28 | 480.28 | 468.01 | 474.19 | 161616 |
2024-06-04 | 473.12 | 480.56 | 467.89 | 479.10 | 167495 |
2024-06-05 | 480.60 | 484.27 | 478.52 | 483.83 | 133431 |
2024-06-06 | 486.35 | 490.26 | 480.78 | 481.42 | 133229 |
2024-06-07 | 481.50 | 484.24 | 480.22 | 481.84 | 148839 |
2024-06-10 | 480.90 | 483.14 | 476.86 | 477.02 | 204176 |
2024-06-11 | 476.00 | 483.35 | 476.00 | 481.97 | 275032 |
2024-06-12 | 486.63 | 490.06 | 477.93 | 478.58 | 344874 |
2024-06-13 | 477.59 | 480.16 | 471.05 | 474.49 | 224192 |
2024-06-14 | 472.57 | 475.05 | 470.41 | 471.79 | 170008 |
2024-06-17 | 465.98 | 468.19 | 458.50 | 467.27 | 385492 |
2024-06-18 | 465.68 | 473.23 | 463.84 | 472.90 | 234747 |
2024-06-20 | 474.16 | 479.22 | 469.66 | 479.04 | 259613 |
2024-06-21 | 479.96 | 489.64 | 476.42 | 489.14 | 1027445 |
2024-06-24 | 488.51 | 495.24 | 486.41 | 491.57 | 265680 |
2024-06-25 | 492.95 | 494.60 | 485.17 | 488.24 | 194662 |
2024-06-26 | 486.02 | 491.26 | 484.05 | 488.63 | 149770 |
2024-06-27 | 488.63 | 497.43 | 485.00 | 493.81 | 257755 |
2024-06-28 | 498.93 | 506.07 | 497.12 | 502.78 | 665137 |
2024-07-01 | 502.79 | 502.79 | 495.21 | 499.52 | 258679 |
2024-07-02 | 501.98 | 519.44 | 501.98 | 509.00 | 192760 |
2024-07-03 | 507.28 | 514.38 | 504.95 | 508.56 | 111288 |
2024-07-05 | 509.03 | 513.46 | 506.95 | 513.42 | 178005 |
2024-07-08 | 513.00 | 514.43 | 507.31 | 511.48 | 144439 |
2024-07-09 | 512.75 | 512.75 | 504.91 | 508.86 | 149922 |
2024-07-10 | 509.37 | 512.16 | 503.54 | 511.88 | 173270 |
2024-07-11 | 515.00 | 521.14 | 509.19 | 514.31 | 197753 |
2024-07-12 | 515.46 | 525.56 | 514.50 | 523.08 | 265327 |
2024-07-15 | 525.00 | 527.71 | 520.18 | 520.91 | 186680 |
2024-07-16 | 521.65 | 528.95 | 517.90 | 528.92 | 154148 |
2024-07-17 | 526.90 | 531.57 | 525.82 | 528.03 | 259968 |
2024-07-18 | 528.64 | 533.81 | 525.40 | 525.91 | 211337 |
2024-07-19 | 528.88 | 528.88 | 520.71 | 524.33 | 153624 |
2024-07-22 | 526.65 | 531.07 | 524.50 | 529.09 | 184846 |
2024-07-23 | 529.19 | 533.46 | 526.26 | 526.37 | 200611 |
2024-07-24 | 525.45 | 525.57 | 515.79 | 515.80 | 294349 |
2024-07-25 | 528.06 | 572.80 | 526.79 | 564.34 | 622653 |
2024-07-26 | 570.91 | 593.50 | 569.25 | 590.65 | 584307 |
2024-07-29 | 584.35 | 588.04 | 575.37 | 576.99 | 487121 |
2024-07-30 | 579.68 | 580.60 | 568.56 | 574.55 | 300571 |
2024-07-31 | 574.79 | 574.79 | 565.01 | 568.11 | 342449 |
2024-08-01 | 566.64 | 572.23 | 560.15 | 569.71 | 236128 |
2024-08-02 | 563.50 | 575.86 | 557.16 | 575.81 | 271472 |
2024-08-05 | 560.57 | 575.76 | 555.34 | 569.01 | 297162 |
2024-08-06 | 566.17 | 579.56 | 566.17 | 570.63 | 212111 |
2024-08-07 | 569.21 | 578.94 | 565.21 | 568.48 | 223996 |
2024-08-08 | 571.27 | 580.41 | 567.74 | 579.52 | 186088 |
2024-08-09 | 577.96 | 578.34 | 572.22 | 575.23 | 132439 |
2024-08-12 | 575.99 | 580.34 | 570.84 | 579.76 | 200915 |
2024-08-13 | 581.42 | 581.88 | 576.56 | 579.28 | 158002 |
2024-08-14 | 578.32 | 584.89 | 577.84 | 581.18 | 130396 |
2024-08-15 | 581.59 | 582.30 | 578.24 | 582.01 | 175512 |
2024-08-16 | 580.54 | 584.24 | 578.83 | 584.17 | 177595 |
2024-08-19 | 584.00 | 585.75 | 579.04 | 579.58 | 165248 |
2024-08-20 | 580.88 | 584.58 | 575.91 | 576.63 | 199164 |
2024-08-21 | 576.34 | 581.24 | 576.34 | 581.19 | 180474 |
2024-08-22 | 581.14 | 581.37 | 570.89 | 572.68 | 145516 |
2024-08-23 | 576.14 | 576.32 | 567.02 | 571.73 | 203128 |
2024-08-26 | 571.92 | 575.27 | 570.80 | 571.68 | 208483 |
2024-08-27 | 571.75 | 581.86 | 571.75 | 578.59 | 141298 |
2024-08-28 | 577.93 | 581.88 | 577.09 | 581.05 | 111626 |
2024-08-29 | 583.16 | 592.45 | 583.16 | 587.63 | 176618 |
2024-08-30 | 589.90 | 592.23 | 583.07 | 587.87 | 294709 |
2024-09-03 | 587.12 | 587.77 | 574.76 | 578.72 | 180741 |
2024-09-04 | 576.50 | 587.14 | 576.50 | 586.66 | 188300 |
2024-09-05 | 581.93 | 586.42 | 579.74 | 583.86 | 138228 |
2024-09-06 | 586.84 | 590.00 | 579.84 | 581.16 | 215837 |
2024-09-09 | 586.97 | 590.80 | 583.57 | 588.99 | 316379 |
2024-09-10 | 592.08 | 598.93 | 586.10 | 595.46 | 216757 |
2024-09-11 | 592.93 | 592.93 | 578.75 | 586.41 | 170875 |
2024-09-12 | 587.00 | 590.31 | 569.66 | 583.17 | 183746 |
2024-09-13 | 583.18 | 584.67 | 579.43 | 581.96 | 140010 |
2024-09-16 | 584.56 | 590.49 | 582.04 | 585.73 | 230587 |
2024-09-17 | 586.19 | 591.18 | 576.07 | 579.39 | 248767 |
2024-09-18 | 577.79 | 583.01 | 570.63 | 579.49 | 275360 |
2024-09-19 | 586.11 | 586.11 | 576.32 | 580.25 | 369581 |
2024-09-20 | 576.89 | 579.69 | 570.17 | 577.80 | 1471127 |
2024-09-23 | 580.39 | 585.03 | 573.23 | 583.74 | 285236 |
2024-09-24 | 582.56 | 585.61 | 578.87 | 585.15 | 179906 |
2024-09-25 | 586.36 | 588.81 | 579.04 | 580.04 | 171545 |
2024-09-26 | 583.53 | 585.73 | 577.02 | 579.07 | 158564 |
2024-09-27 | 578.02 | 582.04 | 574.74 | 577.52 | 141733 |
2024-09-30 | 577.17 | 584.41 | 575.95 | 583.72 | 188152 |
2024-10-01 | 582.66 | 584.61 | 576.44 | 578.64 | 192322 |
2024-10-02 | 578.12 | 584.45 | 573.55 | 584.11 | 125966 |
2024-10-03 | 585.00 | 585.00 | 579.81 | 581.55 | 93959 |
2024-10-04 | 584.87 | 584.87 | 577.85 | 579.45 | 172365 |
2024-10-07 | 583.22 | 586.20 | 578.76 | 581.57 | 235887 |
2024-10-08 | 586.49 | 596.00 | 584.48 | 593.90 | 301569 |
2024-10-09 | 594.65 | 597.98 | 587.60 | 591.56 | 223881 |
2024-10-10 | 590.47 | 590.47 | 582.63 | 586.47 | 206933 |
2024-10-11 | 588.82 | 597.42 | 588.82 | 594.41 | 222595 |
2024-10-14 | 596.02 | 601.51 | 594.70 | 599.69 | 183404 |
2024-10-15 | 602.45 | 606.93 | 600.05 | 601.05 | 253113 |
2024-10-16 | 594.83 | 595.06 | 585.01 | 589.97 | 184612 |
2024-10-17 | 589.00 | 589.70 | 586.64 | 588.23 | 187645 |
2024-10-18 | 588.57 | 590.51 | 585.00 | 588.43 | 179731 |
2024-10-21 | 588.00 | 590.48 | 583.69 | 586.77 | 267635 |
2024-10-22 | 587.00 | 588.29 | 584.05 | 585.86 | 205048 |
2024-10-23 | 585.00 | 589.52 | 582.04 | 582.22 | 304772 |
2024-10-24 | 593.86 | 631.43 | 587.13 | 611.67 | 597972 |
2024-10-25 | 613.50 | 617.17 | 604.71 | 605.86 | 238251 |
2024-10-28 | 608.51 | 609.78 | 604.60 | 605.39 | 195230 |
2024-10-29 | 605.00 | 616.81 | 605.00 | 613.48 | 317397 |
2024-10-30 | 613.53 | 616.62 | 609.21 | 614.80 | 233421 |
2024-10-31 | 612.88 | 616.26 | 603.56 | 605.59 | 250771 |
2024-11-01 | 605.63 | 610.35 | 602.26 | 602.75 | 238961 |
2024-11-04 | 604.61 | 605.11 | 596.54 | 600.61 | 150037 |
2024-11-05 | 600.75 | 607.00 | 597.05 | 606.35 | 191652 |
2024-11-06 | 621.66 | 625.00 | 595.31 | 603.20 | 356395 |
2024-11-07 | 604.23 | 619.76 | 604.23 | 615.35 | 271076 |
2024-11-08 | 617.00 | 627.52 | 611.33 | 623.22 | 307195 |
2024-11-11 | 624.87 | 629.96 | 612.91 | 613.23 | 307381 |
2024-11-12 | 613.35 | 620.04 | 609.34 | 619.12 | 234661 |
2024-11-13 | 621.40 | 628.00 | 614.22 | 616.87 | 243869 |
2024-11-14 | 619.12 | 624.18 | 612.55 | 614.28 | 281830 |
2024-11-15 | 611.67 | 611.67 | 595.50 | 597.10 | 252742 |
2024-11-18 | 597.10 | 603.53 | 596.04 | 601.19 | 225405 |
2024-11-19 | 599.12 | 603.77 | 597.60 | 599.68 | 269380 |
2024-11-20 | 599.68 | 602.33 | 596.04 | 601.14 | 236621 |
2024-11-21 | 605.57 | 605.72 | 596.77 | 597.21 | 322682 |
2024-11-22 | 602.08 | 610.75 | 602.08 | 609.09 | 270390 |
2024-11-25 | 612.18 | 625.86 | 609.98 | 624.19 | 1187783 |
2024-11-26 | 624.40 | 635.40 | 618.55 | 635.19 | 249490 |
2024-11-27 | 636.77 | 637.53 | 629.39 | 630.44 | 262569 |
2024-11-29 | 632.01 | 635.65 | 626.63 | 629.17 | 140419 |
2024-12-02 | 625.46 | 626.28 | 617.12 | 625.58 | 294998 |
2024-12-03 | 623.27 | 624.45 | 616.04 | 622.85 | 184854 |
2024-12-04 | 624.99 | 636.56 | 621.32 | 635.69 | 188212 |
2024-12-05 | 635.43 | 638.56 | 626.18 | 630.73 | 245765 |
2024-12-06 | 630.99 | 637.71 | 620.76 | 623.15 | 197165 |
2024-12-09 | 623.76 | 623.76 | 612.92 | 621.77 | 278199 |
2024-12-10 | 618.87 | 623.47 | 613.31 | 617.44 | 293980 |
2024-12-11 | 618.64 | 635.48 | 618.64 | 625.02 | 364929 |
2024-12-12 | 626.00 | 632.73 | 625.11 | 628.24 | 192672 |
2024-12-13 | 627.17 | 628.58 | 608.04 | 611.65 | 199972 |
2024-12-16 | 611.00 | 617.79 | 610.33 | 614.36 | 215380 |
2024-12-17 | 613.51 | 614.19 | 607.28 | 607.94 | 304989 |
2024-12-18 | 609.10 | 609.18 | 587.04 | 591.18 | 371837 |
2024-12-19 | 593.95 | 598.01 | 587.03 | 593.60 | 280066 |
2024-12-20 | 594.62 | 607.83 | 592.13 | 605.42 | 516531 |
2024-12-23 | 600.50 | 603.10 | 589.36 | 594.40 | 218801 |
2024-12-24 | 593.51 | 599.26 | 592.56 | 599.26 | 58881 |
2024-12-26 | 594.38 | 598.20 | 592.66 | 592.84 | 83561 |
2024-12-27 | 590.00 | 593.36 | 583.17 | 587.10 | 130698 |
2024-12-30 | 582.00 | 582.39 | 574.92 | 579.04 | 121014 |
2024-12-31 | 579.31 | 580.47 | 573.59 | 576.64 | 140468 |
2025-01-02 | 581.69 | 583.77 | 573.82 | 574.67 | 184553 |
2025-01-03 | 574.84 | 585.25 | 574.84 | 584.17 | 168832 |
2025-01-06 | 582.06 | 582.06 | 568.49 | 575.84 | 215076 |
2025-01-07 | 574.41 | 577.85 | 560.97 | 563.54 | 350573 |
2025-01-08 | 564.00 | 575.49 | 564.00 | 575.22 | 205589 |
2025-01-10 | 569.46 | 570.75 | 559.29 | 559.70 | 229564 |
2025-01-13 | 558.37 | 565.16 | 558.37 | 562.01 | 211088 |
2025-01-14 | 564.52 | 571.50 | 561.35 | 570.27 | 156081 |
2025-01-15 | 577.51 | 580.59 | 569.31 | 571.88 | 186898 |
2025-01-16 | 573.93 | 583.18 | 572.70 | 575.43 | 197614 |
2025-01-17 | 578.66 | 581.16 | 568.59 | 569.33 | 308096 |
2025-01-21 | 573.05 | 586.52 | 572.97 | 584.55 | 235565 |
2025-01-22 | 586.51 | 590.36 | 581.55 | 586.03 | 177331 |
2025-01-23 | 586.43 | 593.70 | 582.40 | 593.47 | 214004 |
2025-01-24 | 591.40 | 594.97 | 590.21 | 591.93 | 155287 |
2025-01-27 | 588.50 | 608.45 | 583.61 | 607.38 | 313537 |
2025-01-28 | 605.04 | 626.08 | 600.76 | 619.85 | 304091 |
2025-01-29 | 614.97 | 616.17 | 605.92 | 607.41 | 235481 |
2025-01-30 | 605.48 | 613.63 | 594.07 | 598.89 | 260044 |
2025-01-31 | 598.72 | 606.15 | 593.90 | 601.64 | 272429 |
2025-02-03 | 596.54 | 607.32 | 587.49 | 603.01 | 187354 |
2025-02-04 | 606.08 | 614.40 | 604.57 | 608.08 | 198481 |
2025-02-05 | 611.12 | 616.80 | 606.58 | 616.00 | 204403 |
2025-02-06 | 613.47 | 616.62 | 611.52 | 615.85 | 181234 |
2025-02-07 | 614.10 | 619.03 | 602.56 | 606.24 | 224317 |
2025-02-10 | 609.83 | 614.97 | 601.42 | 611.83 | 200239 |
2025-02-11 | 609.45 | 612.01 | 602.95 | 609.47 | 187896 |
2025-02-12 | 600.00 | 614.50 | 600.00 | 610.27 | 398683 |
2025-02-13 | 620.92 | 661.31 | 618.75 | 646.74 | 632974 |
2025-02-14 | 648.91 | 650.98 | 636.74 | 641.70 | 314107 |
2025-02-18 | 641.67 | 641.67 | 631.03 | 639.99 | 355684 |
2025-02-19 | 639.23 | 647.11 | 631.59 | 644.68 | 172059 |
2025-02-20 | 640.61 | 641.77 | 626.11 | 630.09 | 249181 |
2025-02-21 | 628.12 | 629.01 | 613.57 | 615.21 | 297446 |
2025-02-24 | 615.82 | 616.54 | 609.59 | 613.57 | 244690 |
2025-02-25 | 612.50 | 621.76 | 609.25 | 615.83 | 185452 |
2025-02-26 | 616.90 | 624.75 | 613.31 | 616.47 | 178796 |
2025-02-27 | 615.87 | 617.08 | 603.80 | 605.41 | 228288 |
2025-02-28 | 606.79 | 611.01 | 601.02 | 608.43 | 325548 |
2025-03-03 | 612.16 | 619.24 | 603.61 | 606.39 | 313036 |
2025-03-04 | 605.27 | 621.92 | 597.23 | 617.30 | 396855 |
2025-03-05 | 612.42 | 626.56 | 612.42 | 625.14 | 251177 |
2025-03-06 | 617.28 | 622.34 | 604.71 | 606.94 | 331269 |
2025-03-07 | 601.23 | 612.62 | 567.32 | 588.01 | 431860 |
2025-03-10 | 581.78 | 583.24 | 563.35 | 571.26 | 321363 |
2025-03-11 | 572.49 | 573.01 | 562.83 | 565.22 | 399423 |
2025-03-12 | 571.59 | 580.70 | 565.04 | 568.70 | 244915 |