This data was pulled from Alpha Vantage using an API. The data includes the Dow Jones Industrial Average Index opening stock price, the high and low for each day, the closing stock price, and the volume for the dates from January 20, 2001 through September 27, 2019. This is the data that was used for all of the plots included on this website.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2000-01-03 | 11501.8496 | 11522.0098 | 11305.6904 | 11357.5098 | 169750000 |
2000-01-04 | 11349.7500 | 11350.0596 | 10986.4502 | 10997.9297 | 178420000 |
2000-01-05 | 10989.3701 | 11215.0996 | 10938.6699 | 11122.6504 | 203190000 |
2000-01-06 | 11113.3701 | 11313.4502 | 11098.4502 | 11253.2598 | 176550000 |
2000-01-07 | 11247.0596 | 11528.1396 | 11239.9199 | 11522.5596 | 184900000 |
2000-01-10 | 11532.4805 | 11638.2803 | 11532.4805 | 11572.2002 | 168180000 |
2000-01-11 | 11568.4697 | 11663.0996 | 11502.7002 | 11511.0801 | 177300000 |
2000-01-12 | 11506.7305 | 11612.5303 | 11505.1797 | 11551.0996 | 194060000 |
2000-01-13 | 11558.2402 | 11656.5801 | 11524.1104 | 11582.4297 | 174910000 |
2000-01-14 | 11619.3496 | 11750.2803 | 11612.5303 | 11722.9805 | 266830000 |
2000-01-18 | 11719.1904 | 11720.1201 | 11546.4502 | 11560.7197 | 200220000 |
2000-01-19 | 11535.2402 | 11574.6797 | 11456.0098 | 11489.3604 | 193090000 |
2000-01-20 | 11490.2900 | 11558.7002 | 11274.9805 | 11351.2998 | 191230000 |
2000-01-21 | 11356.2598 | 11387.5996 | 11232.4805 | 11251.7100 | 205840000 |
2000-01-24 | 11251.9404 | 11366.5000 | 10917.2695 | 11008.1699 | 202740000 |
2000-01-25 | 11010.9600 | 11079.5195 | 10883.4502 | 11029.8896 | 209230000 |
2000-01-26 | 11025.8496 | 11131.0303 | 11002.5801 | 11032.9902 | 188840000 |
2000-01-27 | 11035.5498 | 11164.1396 | 10915.4004 | 11028.0195 | 194280000 |
2000-01-28 | 11024.9199 | 11024.9199 | 10735.7695 | 10738.8701 | 183090000 |
2000-01-31 | 10735.7695 | 10956.6699 | 10701.6396 | 10940.5303 | 191880000 |
2000-02-01 | 10937.7402 | 11073.3203 | 10907.9600 | 11041.0498 | 183110000 |
2000-02-02 | 11037.6396 | 11118.9297 | 10987.0703 | 11003.2002 | 164170000 |
2000-02-03 | 11010.4805 | 11079.5195 | 10842.2598 | 11013.4404 | 178630000 |
2000-02-04 | 11014.3701 | 11089.4502 | 10943.0195 | 10963.7998 | 166590000 |
2000-02-07 | 10965.9697 | 10970.9404 | 10846.2197 | 10905.7900 | 145660000 |
2000-02-08 | 10904.2598 | 11023.0596 | 10904.2598 | 10957.5996 | 168890000 |
2000-02-09 | 10948.8203 | 10948.8203 | 10698.8496 | 10699.1602 | 168550000 |
2000-02-10 | 10697.9199 | 10738.2500 | 10606.4004 | 10643.6299 | 156390000 |
2000-02-11 | 10638.6396 | 10638.6396 | 10356.9600 | 10425.2100 | 193540000 |
2000-02-14 | 10431.6504 | 10549.0000 | 10430.7998 | 10519.8398 | 167240000 |
2000-02-15 | 10520.1504 | 10763.0703 | 10494.4805 | 10718.0898 | 183320000 |
2000-02-16 | 10711.8203 | 10741.6699 | 10561.4102 | 10561.4102 | 163280000 |
2000-02-17 | 10565.7598 | 10671.8604 | 10454.6104 | 10514.5703 | 195830000 |
2000-02-18 | 10514.5703 | 10517.7500 | 10199.9805 | 10219.5195 | 208930000 |
2000-02-22 | 10219.8301 | 10336.7900 | 10103.7998 | 10304.8398 | 194340000 |
2000-02-23 | 10294.8203 | 10338.3496 | 10164.9199 | 10225.7305 | 185280000 |
2000-02-24 | 10242.4805 | 10248.0596 | 9942.7803 | 10092.6299 | 237540000 |
2000-02-25 | 10090.7695 | 10132.4199 | 9836.0596 | 9862.1201 | 195240000 |
2000-02-28 | 9854.6602 | 10156.5400 | 9842.5703 | 10038.6504 | 213230000 |
2000-02-29 | 10039.5801 | 10204.9404 | 10029.9600 | 10128.3096 | 191360000 |
2000-03-01 | 10128.1104 | 10186.3301 | 10084.5596 | 10137.9297 | 216780000 |
2000-03-02 | 10135.4404 | 10212.3896 | 10103.4902 | 10164.9199 | 206510000 |
2000-03-03 | 10171.1201 | 10443.5195 | 10171.1201 | 10367.2002 | 210460000 |
2000-03-06 | 10358.9600 | 10383.9502 | 10121.4805 | 10170.5000 | 172590000 |
2000-03-07 | 10197.6104 | 10229.1396 | 9752.6797 | 9796.0303 | 278180000 |
2000-03-08 | 9800.6904 | 9918.8896 | 9731.8096 | 9856.5303 | 223310000 |
2000-03-09 | 9855.2900 | 10010.7305 | 9738.9502 | 10010.7305 | 187360000 |
2000-03-10 | 10008.5498 | 10091.3896 | 9907.2598 | 9928.8203 | 197440000 |
2000-03-13 | 9911.2197 | 9998.5498 | 9735.5400 | 9947.1299 | 186210000 |
2000-03-14 | 9957.6699 | 10043.2998 | 9811.2402 | 9811.2402 | 186080000 |
2000-03-15 | 9808.1504 | 10180.2002 | 9776.4902 | 10131.4102 | 204920000 |
2000-03-16 | 10139.5801 | 10632.4600 | 10138.3398 | 10630.5996 | 253790000 |
2000-03-17 | 10629.9805 | 10763.3799 | 10567.3096 | 10595.2305 | 247830000 |
2000-03-20 | 10594.7500 | 10727.7100 | 10586.9902 | 10680.2402 | 177730000 |
2000-03-21 | 10680.2402 | 10907.3398 | 10603.6104 | 10907.3398 | 211950000 |
2000-03-22 | 10916.9600 | 10917.2695 | 10789.1299 | 10866.7002 | 195830000 |
2000-03-23 | 10884.3799 | 11136.6104 | 10831.0195 | 11119.8604 | 224710000 |
2000-03-24 | 11107.4502 | 11234.6504 | 11045.0898 | 11112.7197 | 217140000 |
2000-03-27 | 11093.2500 | 11170.8203 | 10982.7305 | 11025.8496 | 184880000 |
2000-03-28 | 11023.6797 | 11094.3398 | 10932.7803 | 10936.1104 | 177780000 |
2000-03-29 | 10939.0498 | 11101.5498 | 10910.7500 | 11018.7197 | 199370000 |
2000-03-30 | 11008.1699 | 11144.0596 | 10916.3398 | 10980.2500 | 214190000 |
2000-03-31 | 10993.2803 | 11107.7598 | 10921.9199 | 10921.9199 | 179590000 |
2000-04-03 | 10863.2803 | 11223.7900 | 10862.9697 | 11221.9297 | 279950000 |
2000-04-04 | 11225.3398 | 11418.2402 | 10717.7803 | 11164.8398 | 319280000 |
2000-04-05 | 11163.2900 | 11218.2100 | 11002.5801 | 11033.9199 | 189310000 |
2000-04-06 | 11029.5596 | 11201.1396 | 11029.5596 | 11114.2695 | 161820000 |
2000-04-07 | 11122.0303 | 11192.4502 | 11062.7695 | 11111.4805 | 156500000 |
2000-04-10 | 11114.8896 | 11287.7002 | 11097.2100 | 11186.5596 | 150070000 |
2000-04-11 | 11180.9805 | 11361.1504 | 11102.4805 | 11287.0801 | 171130000 |
2000-04-12 | 11283.0498 | 11425.4502 | 11116.7500 | 11125.1299 | 234780000 |
2000-04-13 | 11132.5801 | 11144.0596 | 10920.7598 | 10923.5498 | 200240000 |
2000-04-14 | 10922.8496 | 10922.8496 | 10201.5303 | 10305.7695 | 267580000 |
2000-04-17 | 10303.2900 | 10583.7500 | 10232.5498 | 10582.5098 | 247520000 |
2000-04-18 | 10584.0195 | 10773.9297 | 10571.3398 | 10767.4199 | 218380000 |
2000-04-19 | 10748.9697 | 10789.4404 | 10632.1504 | 10674.9600 | 193860000 |
2000-04-20 | 10668.1904 | 10845.2900 | 10665.0898 | 10844.0498 | 158390000 |
2000-04-24 | 10822.3301 | 10910.7500 | 10695.4404 | 10906.0996 | 295330000 |
2000-04-25 | 10916.6504 | 11136.6104 | 10881.0400 | 11124.8203 | 240200000 |
2000-04-26 | 11127.9199 | 11141.8799 | 10902.0596 | 10945.5000 | 198970000 |
2000-04-27 | 10941.9102 | 10941.9102 | 10747.2500 | 10888.0996 | 192920000 |
2000-04-28 | 10892.7598 | 10959.2305 | 10715.2998 | 10733.9102 | 173520000 |
2000-05-01 | 10749.4199 | 10926.2598 | 10724.2197 | 10811.7803 | 174020000 |
2000-05-02 | 10805.5801 | 10824.5000 | 10710.0195 | 10731.1201 | 208610000 |
2000-05-03 | 10732.2100 | 10732.2100 | 10400.0898 | 10480.1299 | 200220000 |
2000-05-04 | 10478.8896 | 10523.0996 | 10407.5303 | 10412.4902 | 169170000 |
2000-05-05 | 10409.7002 | 10585.9199 | 10375.8096 | 10577.8604 | 138300000 |
2000-05-08 | 10571.3096 | 10627.8496 | 10522.0703 | 10603.6299 | 144180000 |
2000-05-09 | 10607.5400 | 10684.8496 | 10514.2500 | 10536.7500 | 166320000 |
2000-05-10 | 10533.0898 | 10533.0898 | 10292.0996 | 10367.7803 | 225970000 |
2000-05-11 | 10369.2695 | 10575.0996 | 10369.2695 | 10545.9697 | 185720000 |
2000-05-12 | 10549.0596 | 10673.7900 | 10543.9199 | 10609.3701 | 137770000 |
2000-05-15 | 10606.9697 | 10811.5498 | 10605.2598 | 10807.7803 | 155810000 |
2000-05-16 | 10816.0098 | 10971.2402 | 10816.0098 | 10934.5703 | 181920000 |
2000-05-17 | 10930.6396 | 10930.6396 | 10752.6104 | 10769.7402 | 169570000 |
2000-05-18 | 10771.7998 | 10864.3203 | 10764.2598 | 10777.2803 | 161220000 |
2000-05-19 | 10764.2197 | 10764.2197 | 10570.6504 | 10626.8496 | 188270000 |
2000-05-22 | 10624.7900 | 10664.5400 | 10369.4902 | 10542.5498 | 185570000 |
2000-05-23 | 10539.1201 | 10557.4502 | 10416.7803 | 10422.2695 | 157080000 |
2000-05-24 | 10420.9004 | 10554.8799 | 10364.0098 | 10535.3496 | 225350000 |
2000-05-25 | 10529.8701 | 10558.6504 | 10266.0000 | 10323.9199 | 184380000 |
2000-05-26 | 10322.8896 | 10387.6602 | 10258.8096 | 10299.2402 | 129200000 |
2000-05-30 | 10302.3096 | 10528.1504 | 10302.3096 | 10527.1299 | 165450000 |
2000-05-31 | 10528.2803 | 10599.4297 | 10490.7998 | 10522.3301 | 162880000 |
2000-06-01 | 10532.2695 | 10673.4502 | 10513.0801 | 10652.2002 | 183990000 |
2000-06-02 | 10660.0898 | 10846.0801 | 10660.0898 | 10794.7598 | 200900000 |
2000-06-05 | 10793.1104 | 10863.0000 | 10752.2803 | 10815.2998 | 151120000 |
2000-06-06 | 10822.6104 | 10822.6104 | 10707.7197 | 10735.5703 | 169370000 |
2000-06-07 | 10733.4805 | 10848.3799 | 10695.1797 | 10812.8604 | 154430000 |
2000-06-08 | 10818.7803 | 10823.6602 | 10635.7305 | 10668.7197 | 176280000 |
2000-06-09 | 10678.4697 | 10763.7695 | 10588.2900 | 10614.0596 | 136750000 |
2000-06-12 | 10615.1201 | 10652.5898 | 10564.2100 | 10564.2100 | 136750000 |
2000-06-13 | 10562.3096 | 10654.7197 | 10492.7900 | 10621.8398 | 155190000 |
2000-06-14 | 10632.4600 | 10737.7100 | 10624.6797 | 10687.9502 | 166340000 |
2000-06-15 | 10689.6299 | 10763.7002 | 10669.2100 | 10714.8203 | 176200000 |
2000-06-16 | 10717.7598 | 10724.8301 | 10449.2998 | 10449.2998 | 233100000 |
2000-06-19 | 10448.4004 | 10597.4404 | 10440.1104 | 10557.8398 | 169330000 |
2000-06-20 | 10558.9004 | 10561.3799 | 10407.9404 | 10435.1602 | 179000000 |
2000-06-21 | 10446.8301 | 10521.0703 | 10410.0596 | 10497.7402 | 204540000 |
2000-06-22 | 10495.9697 | 10495.9697 | 10335.4600 | 10376.1201 | 189280000 |
2000-06-23 | 10376.4697 | 10478.6504 | 10376.4697 | 10404.7500 | 142390000 |
2000-06-26 | 10403.6904 | 10566.6797 | 10403.6904 | 10542.9902 | 157390000 |
2000-06-27 | 10541.5801 | 10615.8301 | 10504.4600 | 10504.4600 | 159240000 |
2000-06-28 | 10506.3896 | 10620.4199 | 10506.3896 | 10527.7900 | 189270000 |
2000-06-29 | 10523.9004 | 10523.9004 | 10359.5000 | 10398.0400 | 168670000 |
2000-06-30 | 10393.0898 | 10448.2402 | 10336.1602 | 10447.8896 | 224060000 |
2000-07-03 | 10450.3604 | 10565.6201 | 10422.0801 | 10560.6699 | 74690000 |
2000-07-05 | 10538.2305 | 10572.6904 | 10463.1797 | 10483.5996 | 154490000 |
2000-07-06 | 10481.4502 | 10527.7900 | 10393.0898 | 10481.4697 | 147120000 |
2000-07-07 | 10483.3301 | 10658.2500 | 10483.3301 | 10635.9805 | 158820000 |
2000-07-10 | 10627.1396 | 10703.1504 | 10604.8604 | 10646.5801 | 148470000 |
2000-07-11 | 10649.0596 | 10807.4502 | 10626.7900 | 10727.1904 | 160920000 |
2000-07-12 | 10722.2402 | 10834.3203 | 10722.2402 | 10783.7598 | 151430000 |
2000-07-13 | 10774.9199 | 10829.7305 | 10754.4199 | 10788.7100 | 175240000 |
2000-07-14 | 10793.3096 | 10821.9502 | 10753.7100 | 10812.7500 | 150970000 |
2000-07-17 | 10812.4004 | 10847.4004 | 10749.4697 | 10804.2695 | 162780000 |
2000-07-18 | 10799.1602 | 10799.1602 | 10703.0596 | 10739.9199 | 170620000 |
2000-07-19 | 10724.1504 | 10790.4805 | 10685.4805 | 10696.0801 | 213930000 |
2000-07-20 | 10700.6797 | 10874.6299 | 10700.6797 | 10843.8701 | 178590000 |
2000-07-21 | 10843.5098 | 10851.6504 | 10716.1504 | 10733.5596 | 170710000 |
2000-07-24 | 10731.4404 | 10778.1104 | 10678.4004 | 10685.1201 | 147970000 |
2000-07-25 | 10689.2803 | 10744.5195 | 10680.1699 | 10699.9697 | 168950000 |
2000-07-26 | 10689.3604 | 10692.5498 | 10516.4805 | 10516.4805 | 201880000 |
2000-07-27 | 10516.8301 | 10643.4004 | 10516.8301 | 10586.1299 | 160760000 |
2000-07-28 | 10594.9697 | 10649.0596 | 10464.5000 | 10511.1699 | 174720000 |
2000-07-31 | 10514.2900 | 10603.2900 | 10497.7998 | 10521.9805 | 175820000 |
2000-08-01 | 10523.8096 | 10626.9199 | 10516.7598 | 10606.9502 | 151420000 |
2000-08-02 | 10609.1504 | 10724.5303 | 10587.5400 | 10687.5303 | 163400000 |
2000-08-03 | 10679.3701 | 10744.3096 | 10623.4404 | 10706.5801 | 161580000 |
2000-08-04 | 10713.3604 | 10769.9502 | 10664.4600 | 10767.7500 | 150750000 |
2000-08-07 | 10773.9805 | 10892.2803 | 10736.9805 | 10867.0098 | 145090000 |
2000-08-08 | 10865.1504 | 10988.2500 | 10836.6104 | 10976.8896 | 204720000 |
2000-08-09 | 10970.9404 | 10978.2695 | 10892.6504 | 10905.8301 | 186430000 |
2000-08-10 | 10901.0596 | 10946.4902 | 10886.7900 | 10908.7598 | 144290000 |
2000-08-11 | 10905.9805 | 11067.7305 | 10902.6797 | 11027.7998 | 155120000 |
2000-08-14 | 11027.0703 | 11177.6104 | 11006.1904 | 11176.1396 | 140280000 |
2000-08-15 | 11175.0498 | 11175.0498 | 11046.1201 | 11067.0000 | 155190000 |
2000-08-16 | 11068.8301 | 11088.9697 | 10961.1396 | 11008.3896 | 162550000 |
2000-08-17 | 11010.9502 | 11091.5400 | 10984.4004 | 11055.6396 | 177570000 |
2000-08-18 | 11051.2002 | 11082.3799 | 11006.1904 | 11046.4805 | 164870000 |
2000-08-21 | 11058.8496 | 11106.1904 | 11027.0703 | 11079.8096 | 147300000 |
2000-08-22 | 11082.2002 | 11189.7002 | 11081.2803 | 11139.1504 | 146810000 |
2000-08-23 | 11130.5498 | 11172.2998 | 11059.6699 | 11144.6504 | 145650000 |
2000-08-24 | 11143.9102 | 11197.7598 | 11120.0996 | 11182.7402 | 143970000 |
2000-08-25 | 11182.7402 | 11210.9404 | 11155.6299 | 11192.6299 | 127920000 |
2000-08-28 | 11194.4805 | 11319.0596 | 11188.9297 | 11252.8398 | 166710000 |
2000-08-29 | 11249.2695 | 11256.1699 | 11196.5996 | 11215.0996 | 149300000 |
2000-08-30 | 11209.0098 | 11210.2900 | 11096.3496 | 11103.0098 | 146490000 |
2000-08-31 | 11105.2305 | 11310.5498 | 11104.8604 | 11215.0996 | 183320000 |
2000-09-01 | 11219.5400 | 11313.5996 | 11219.5400 | 11238.7803 | 125140000 |
2000-09-05 | 11221.7598 | 11301.6699 | 11184.7695 | 11260.6104 | 174500000 |
2000-09-06 | 11253.5801 | 11401.1904 | 11253.2100 | 11310.6396 | 224760000 |
2000-09-07 | 11316.0098 | 11323.8701 | 11223.2402 | 11259.8701 | 222220000 |
2000-09-08 | 11261.7197 | 11261.7197 | 11191.0498 | 11220.6504 | 181620000 |
2000-09-11 | 11219.5400 | 11286.1299 | 11139.2598 | 11195.4902 | 160120000 |
2000-09-12 | 11197.7100 | 11255.7998 | 11113.7305 | 11233.2305 | 172030000 |
2000-09-13 | 11225.0303 | 11231.0098 | 11140.7402 | 11182.1797 | 216210000 |
2000-09-14 | 11189.5801 | 11208.0703 | 11069.3398 | 11087.4697 | 218810000 |
2000-09-15 | 11087.8398 | 11110.0400 | 10916.9199 | 10927.0000 | 291270000 |
2000-09-18 | 10926.4199 | 10935.5801 | 10798.1699 | 10808.5195 | 198950000 |
2000-09-19 | 10812.2197 | 10839.1396 | 10761.9102 | 10789.2900 | 214080000 |
2000-09-20 | 10794.4697 | 10824.0596 | 10567.3203 | 10687.9199 | 243780000 |
2000-09-21 | 10680.5195 | 10783.3701 | 10660.5400 | 10765.5195 | 186170000 |
2000-09-22 | 10678.2998 | 10858.0996 | 10621.7002 | 10847.3701 | 487370000 |
2000-09-25 | 10847.3701 | 10897.3096 | 10783.0000 | 10808.1504 | 259920000 |
2000-09-26 | 10806.2998 | 10813.2402 | 10615.7803 | 10631.3203 | 321770000 |
2000-09-27 | 10631.3203 | 10678.6699 | 10579.5195 | 10628.3604 | 271660000 |
2000-09-28 | 10629.8398 | 10856.2500 | 10623.1797 | 10824.0596 | 233190000 |
2000-09-29 | 10821.4004 | 10821.4004 | 10650.5498 | 10650.9199 | 236360000 |
2000-10-02 | 10659.0596 | 10721.2197 | 10631.3203 | 10700.1299 | 215090000 |
2000-10-03 | 10709.8398 | 10857.7305 | 10709.8398 | 10719.7402 | 259600000 |
2000-10-04 | 10723.3301 | 10849.9600 | 10713.6201 | 10784.4805 | 264380000 |
2000-10-05 | 10783.7197 | 10843.2998 | 10722.7002 | 10724.9199 | 217400000 |
2000-10-06 | 10726.7598 | 10779.8496 | 10518.8496 | 10596.5400 | 237860000 |
2000-10-09 | 10596.9102 | 10641.3096 | 10546.2305 | 10568.4297 | 167770000 |
2000-10-10 | 10569.1699 | 10623.5498 | 10488.8896 | 10524.4004 | 212070000 |
2000-10-11 | 10521.0703 | 10566.5801 | 10350.8896 | 10413.7900 | 324520000 |
2000-10-12 | 10424.1396 | 10460.4004 | 10023.4902 | 10034.5801 | 367130000 |
2000-10-13 | 10031.6201 | 10208.0898 | 10014.2402 | 10192.1797 | 300410000 |
2000-10-16 | 10184.7803 | 10272.0898 | 10177.7598 | 10238.7998 | 270220000 |
2000-10-17 | 10242.8701 | 10293.9199 | 10026.4502 | 10089.7100 | 253140000 |
2000-10-18 | 10085.9902 | 10085.9902 | 9654.6396 | 9975.0195 | 372410000 |
2000-10-19 | 10014.6104 | 10142.9805 | 10014.6104 | 10142.9805 | 343710000 |
2000-10-20 | 10141.1299 | 10229.5498 | 10067.5098 | 10226.5898 | 319750000 |
2000-10-23 | 10230.2900 | 10361.2500 | 10216.2305 | 10271.7197 | 339180000 |
2000-10-24 | 10273.5703 | 10439.3096 | 10273.5703 | 10393.0703 | 274990000 |
2000-10-25 | 10395.6602 | 10461.9697 | 10306.5898 | 10326.4805 | 312490000 |
2000-10-26 | 10326.4805 | 10454.8496 | 10265.0596 | 10380.1201 | 277120000 |
2000-10-27 | 10381.5996 | 10590.6201 | 10380.8604 | 10590.6201 | 377740000 |
2000-10-30 | 10588.0596 | 10869.5195 | 10578.4902 | 10835.7695 | 266040000 |
2000-10-31 | 10835.3896 | 10995.4102 | 10812.2598 | 10971.1396 | 281800000 |
2000-11-01 | 10966.2100 | 10993.5098 | 10838.0400 | 10899.4697 | 249720000 |
2000-11-02 | 10903.1699 | 10946.4902 | 10869.9004 | 10880.5098 | 250440000 |
2000-11-03 | 10883.1699 | 10883.1699 | 10756.9004 | 10817.9502 | 195280000 |
2000-11-06 | 10820.5996 | 11006.5000 | 10809.9805 | 10977.2100 | 186860000 |
2000-11-07 | 10978.7197 | 10996.5498 | 10926.0195 | 10952.1797 | 171150000 |
2000-11-08 | 10954.3398 | 11002.2305 | 10903.2695 | 10907.0596 | 264700000 |
2000-11-09 | 10902.1104 | 10902.1104 | 10618.4902 | 10834.2500 | 252890000 |
2000-11-10 | 10813.7803 | 10813.7803 | 10602.5703 | 10602.9502 | 273910000 |
2000-11-13 | 10595.3496 | 10595.7305 | 10369.7402 | 10517.2500 | 298020000 |
2000-11-14 | 10528.2500 | 10728.3604 | 10528.2500 | 10681.0596 | 227080000 |
2000-11-15 | 10681.2100 | 10799.3701 | 10635.9404 | 10707.5996 | 189850000 |
2000-11-16 | 10705.3301 | 10757.6602 | 10639.3496 | 10656.0303 | 175280000 |
2000-11-17 | 10657.1299 | 10762.5898 | 10565.7900 | 10629.8701 | 221680000 |
2000-11-20 | 10624.1797 | 10624.2803 | 10449.2803 | 10462.6504 | 203170000 |
2000-11-21 | 10465.5703 | 10569.0098 | 10415.2500 | 10494.5000 | 191420000 |
2000-11-22 | 10484.2598 | 10493.2695 | 10371.6396 | 10399.3203 | 204630000 |
2000-11-24 | 10403.8701 | 10508.1504 | 10397.0498 | 10470.2305 | 87980000 |
2000-11-27 | 10479.3301 | 10626.8398 | 10479.3301 | 10546.0703 | 203320000 |
2000-11-28 | 10537.8604 | 10613.9404 | 10489.5703 | 10507.5801 | 235020000 |
2000-11-29 | 10502.7402 | 10646.1699 | 10480.8301 | 10629.1104 | 235620000 |
2000-11-30 | 10610.5303 | 10610.5303 | 10292.3896 | 10414.4902 | 362290000 |
2000-12-01 | 10416.7598 | 10524.4502 | 10348.7002 | 10373.5400 | 301730000 |
2000-12-04 | 10377.3301 | 10604.4600 | 10319.3096 | 10560.9502 | 261400000 |
2000-12-05 | 10576.7803 | 10917.2998 | 10576.7803 | 10898.7197 | 291620000 |
2000-12-06 | 10896.1396 | 10896.1396 | 10620.8604 | 10664.3799 | 312570000 |
2000-12-07 | 10644.6602 | 10689.0195 | 10583.2305 | 10617.3604 | 249400000 |
2000-12-08 | 10632.1396 | 10803.5400 | 10631.8604 | 10712.9102 | 275080000 |
2000-12-11 | 10719.3604 | 10792.1602 | 10670.0596 | 10725.7998 | 256450000 |
2000-12-12 | 10725.7998 | 10856.2500 | 10703.8096 | 10768.2695 | 238100000 |
2000-12-13 | 10777.9502 | 10915.4004 | 10772.5400 | 10794.4404 | 239430000 |
2000-12-14 | 10794.8203 | 10798.9902 | 10615.8398 | 10674.9902 | 193430000 |
2000-12-15 | 10647.9805 | 10653.3799 | 10434.5898 | 10434.9600 | 479460000 |
2000-12-18 | 10433.3398 | 10679.9199 | 10433.3398 | 10645.4199 | 217520000 |
2000-12-19 | 10643.1396 | 10784.5801 | 10582.8496 | 10584.3701 | 278950000 |
2000-12-20 | 10580.9697 | 10580.9697 | 10318.9297 | 10318.9297 | 311500000 |
2000-12-21 | 10314.3799 | 10520.4697 | 10299.2100 | 10487.2900 | 321300000 |
2000-12-22 | 10495.2598 | 10640.8701 | 10475.3496 | 10635.5596 | 230880000 |
2000-12-26 | 10638.2100 | 10701.1602 | 10597.6396 | 10692.4404 | 153960000 |
2000-12-27 | 10690.0996 | 10828.9404 | 10645.0400 | 10803.1602 | 190400000 |
2000-12-28 | 10795.2002 | 10901.3701 | 10774.7197 | 10868.7598 | 188600000 |
2000-12-29 | 10868.7598 | 10917.6797 | 10758.3203 | 10787.9902 | 210800000 |
2001-01-02 | 10790.9199 | 10797.0195 | 10585.3604 | 10646.1504 | 253300000 |
2001-01-03 | 10637.4199 | 11019.0498 | 10581.0898 | 10945.7500 | 420720000 |
2001-01-04 | 10944.9404 | 11028.0000 | 10888.4199 | 10912.4102 | 382800000 |
2001-01-05 | 10912.8096 | 10919.4199 | 10627.7500 | 10662.0098 | 272650000 |
2001-01-08 | 10658.7305 | 10700.8496 | 10516.0195 | 10621.3496 | 225780000 |
2001-01-09 | 10625.2100 | 10680.7197 | 10531.0703 | 10572.5498 | 254160000 |
2001-01-10 | 10568.4805 | 10611.5898 | 10472.5098 | 10604.2695 | 263700000 |
2001-01-11 | 10600.2002 | 10638.0195 | 10552.6201 | 10609.5498 | 279720000 |
2001-01-12 | 10608.7402 | 10623.8896 | 10468.0400 | 10525.3799 | 247020000 |
2001-01-16 | 10525.7803 | 10664.0498 | 10486.6396 | 10652.6602 | 233330000 |
2001-01-17 | 10660.9502 | 10705.9297 | 10545.2998 | 10584.3398 | 304800000 |
2001-01-18 | 10584.5703 | 10737.2402 | 10567.4697 | 10678.2803 | 307320000 |
2001-01-19 | 10686.0000 | 10717.7197 | 10564.0098 | 10587.5898 | 363100000 |
2001-01-22 | 10581.9004 | 10634.3604 | 10509.9199 | 10578.2402 | 233850000 |
2001-01-23 | 10575.7998 | 10679.0898 | 10553.8398 | 10649.8096 | 269970000 |
2001-01-24 | 10651.8496 | 10680.3096 | 10619.7197 | 10646.9697 | 283190000 |
2001-01-25 | 10664.5303 | 10778.7197 | 10633.4404 | 10729.5195 | 249120000 |
2001-01-26 | 10727.0801 | 10742.9404 | 10625.0098 | 10659.9805 | 232990000 |
2001-01-29 | 10657.1299 | 10725.1396 | 10612.5303 | 10702.1904 | 224980000 |
2001-01-30 | 10702.1904 | 10900.7695 | 10682.9600 | 10881.2002 | 242900000 |
2001-01-31 | 10882.2500 | 10957.5000 | 10832.5801 | 10887.3604 | 280560000 |
2001-02-01 | 10884.8203 | 10983.7998 | 10864.1699 | 10983.6299 | 221680000 |
2001-02-02 | 10982.7100 | 11022.7803 | 10848.5801 | 10864.0996 | 206940000 |
2001-02-05 | 10860.4404 | 10977.6602 | 10851.4297 | 10965.8496 | 189850000 |
2001-02-06 | 10965.0303 | 11035.1396 | 10932.1797 | 10957.4199 | 199510000 |
2001-02-07 | 10948.9502 | 11004.0400 | 10911.2598 | 10946.7197 | 236350000 |
2001-02-08 | 10940.6201 | 10965.2002 | 10871.5000 | 10880.5498 | 208300000 |
2001-02-09 | 10878.5098 | 10889.2197 | 10754.9600 | 10781.4502 | 207600000 |
2001-02-12 | 10779.4199 | 10953.6299 | 10771.6504 | 10946.7695 | 176090000 |
2001-02-13 | 10950.1797 | 11012.9004 | 10894.3398 | 10903.3203 | 198270000 |
2001-02-14 | 10899.4199 | 10917.9102 | 10780.4102 | 10795.4102 | 189300000 |
2001-02-15 | 10800.6504 | 10922.5801 | 10800.6504 | 10891.0195 | 219670000 |
2001-02-16 | 10884.1104 | 10884.1104 | 10722.1504 | 10799.8203 | 202390000 |
2001-02-20 | 10800.2305 | 10903.1699 | 10727.5303 | 10730.8799 | 212820000 |
2001-02-21 | 10721.2900 | 10746.2100 | 10520.2695 | 10526.5801 | 219630000 |
2001-02-22 | 10527.7998 | 10566.1904 | 10372.4297 | 10526.8096 | 278520000 |
2001-02-23 | 10529.2500 | 10529.2500 | 10294.0098 | 10441.9004 | 261840000 |
2001-02-26 | 10447.5898 | 10642.5303 | 10421.9102 | 10642.5303 | 243270000 |
2001-02-27 | 10638.4404 | 10698.4297 | 10560.1201 | 10636.8799 | 239400000 |
2001-02-28 | 10639.3203 | 10684.7695 | 10423.5000 | 10495.2803 | 253390000 |
2001-03-01 | 10493.2500 | 10493.2500 | 10302.8896 | 10450.1396 | 259030000 |
2001-03-02 | 10438.0400 | 10579.2695 | 10302.0596 | 10466.3096 | 255120000 |
2001-03-05 | 10468.9297 | 10571.6201 | 10468.5303 | 10562.2998 | 171780000 |
2001-03-06 | 10570.1699 | 10690.9297 | 10570.1699 | 10591.2197 | 218690000 |
2001-03-07 | 10591.8604 | 10731.4805 | 10591.8604 | 10729.5996 | 238490000 |
2001-03-08 | 10727.1602 | 10859.5000 | 10711.2998 | 10858.2500 | 216130000 |
2001-03-09 | 10850.1104 | 10850.1104 | 10579.2695 | 10644.6201 | 280060000 |
2001-03-12 | 10638.5195 | 10638.6299 | 10166.6201 | 10208.2500 | 293230000 |
2001-03-13 | 10206.8896 | 10293.0801 | 10108.0898 | 10290.7998 | 281280000 |
2001-03-14 | 10279.4199 | 10279.4199 | 9895.5703 | 9973.4600 | 307630000 |
2001-03-15 | 9982.9199 | 10097.7305 | 9980.8496 | 10031.2803 | 233720000 |
2001-03-16 | 10023.5498 | 10049.7197 | 9814.3496 | 9823.4102 | 365020000 |
2001-03-19 | 9820.0498 | 9992.6602 | 9794.0703 | 9959.1104 | 239520000 |
2001-03-20 | 9961.1396 | 10019.9404 | 9718.1602 | 9720.7598 | 268070000 |
2001-03-21 | 9717.4600 | 9719.4404 | 9461.5400 | 9487.0000 | 312960000 |
2001-03-22 | 9490.6602 | 9497.7803 | 9106.5400 | 9389.4805 | 416820000 |
2001-03-23 | 9395.5801 | 9529.4004 | 9338.1504 | 9504.7803 | 377640000 |
2001-03-26 | 9509.2500 | 9724.8701 | 9509.2500 | 9687.5303 | 256080000 |
2001-03-27 | 9687.9297 | 9960.8799 | 9649.8096 | 9947.5400 | 325020000 |
2001-03-28 | 9941.2002 | 9941.2002 | 9695.8096 | 9785.3496 | 271130000 |
2001-03-29 | 9784.9404 | 9882.7998 | 9687.6104 | 9799.0596 | 250050000 |
2001-03-30 | 9799.4697 | 9908.1396 | 9760.6396 | 9878.7803 | 249000000 |
2001-04-02 | 9877.1602 | 9992.5303 | 9705.0703 | 9777.9297 | 237210000 |
2001-04-03 | 9774.7803 | 9774.7803 | 9428.0703 | 9485.7100 | 273290000 |
2001-04-04 | 9480.9502 | 9625.9004 | 9375.7197 | 9515.4199 | 301600000 |
2001-04-05 | 9527.2100 | 9929.7900 | 9527.2100 | 9918.0498 | 281710000 |
2001-04-06 | 9913.9404 | 9913.9404 | 9698.0703 | 9791.0898 | 270000000 |
2001-04-09 | 9793.5801 | 9935.5898 | 9775.7900 | 9845.1504 | 208530000 |
2001-04-10 | 9850.3496 | 10155.2402 | 9849.5000 | 10102.7402 | 282830000 |
2001-04-11 | 10109.0498 | 10173.7900 | 9951.9199 | 10013.4697 | 299280000 |
2001-04-12 | 10013.0801 | 10127.4600 | 9934.3496 | 10126.9404 | 215510000 |
2001-04-16 | 10118.1602 | 10184.6504 | 10046.5195 | 10158.5596 | 195790000 |
2001-04-17 | 10151.7305 | 10219.4004 | 10075.5400 | 10216.7305 | 234710000 |
2001-04-18 | 10226.8799 | 10687.1396 | 10226.8799 | 10615.8301 | 461800000 |
2001-04-19 | 10616.0898 | 10694.2402 | 10562.1504 | 10693.7100 | 332610000 |
2001-04-20 | 10690.3301 | 10706.4697 | 10517.0703 | 10579.8496 | 324360000 |
2001-04-23 | 10571.0000 | 10571.0000 | 10483.2305 | 10532.2305 | 229400000 |
2001-04-24 | 10529.7500 | 10636.9102 | 10448.0303 | 10454.3398 | 224220000 |
2001-04-25 | 10453.4297 | 10639.1904 | 10444.0596 | 10625.2002 | 200210000 |
2001-04-26 | 10633.0098 | 10766.9805 | 10623.7100 | 10692.3496 | 238630000 |
2001-04-27 | 10694.9502 | 10810.0498 | 10694.9502 | 10810.0498 | 222990000 |
2001-04-30 | 10814.4102 | 10906.4102 | 10712.1904 | 10734.9697 | 206420000 |
2001-05-01 | 10734.0498 | 10904.2002 | 10731.4502 | 10898.3398 | 203770000 |
2001-05-02 | 10902.7695 | 10939.2002 | 10802.5596 | 10876.6797 | 228290000 |
2001-05-03 | 10872.3203 | 10872.3203 | 10723.5703 | 10796.6504 | 197610000 |
2001-05-04 | 10793.2002 | 10958.1396 | 10673.2197 | 10951.2402 | 214010000 |
2001-05-07 | 10952.3496 | 10995.2803 | 10893.5898 | 10935.1699 | 190710000 |
2001-05-08 | 10936.6602 | 10946.8096 | 10819.8096 | 10883.5098 | 192290000 |
2001-05-09 | 10875.9600 | 10914.0098 | 10800.9404 | 10866.9805 | 212720000 |
2001-05-10 | 10868.8701 | 10979.0898 | 10868.7998 | 10910.4404 | 189970000 |
2001-05-11 | 10908.2998 | 10920.1396 | 10774.1299 | 10821.3096 | 174720000 |
2001-05-14 | 10819.5498 | 10878.7598 | 10800.1299 | 10877.3301 | 151230000 |
2001-05-15 | 10877.4600 | 10922.1699 | 10816.1699 | 10872.9697 | 202050000 |
2001-05-16 | 10864.7402 | 11231.1504 | 10814.3096 | 11215.9199 | 223850000 |
2001-05-17 | 11218.6504 | 11328.6104 | 11181.9102 | 11248.5801 | 283080000 |
2001-05-18 | 11245.7803 | 11303.7598 | 11193.5996 | 11301.7402 | 214370000 |
2001-05-21 | 11299.1396 | 11345.7197 | 11232.8398 | 11337.9199 | 227630000 |
2001-05-22 | 11339.7998 | 11350.0498 | 11239.5996 | 11257.2402 | 221970000 |
2001-05-23 | 11257.7598 | 11262.2500 | 11101.2100 | 11105.5098 | 224130000 |
2001-05-24 | 11107.0703 | 11173.3701 | 11044.9697 | 11122.4199 | 201170000 |
2001-05-25 | 11122.0303 | 11123.9902 | 10993.7900 | 11005.3701 | 146210000 |
2001-05-29 | 11004.6602 | 11066.0098 | 10970.4297 | 11039.1396 | 214540000 |
2001-05-30 | 11032.9600 | 11042.1299 | 10864.8301 | 10872.6396 | 213120000 |
2001-05-31 | 10873.2305 | 10978.9600 | 10865.9404 | 10911.9404 | 190660000 |
2001-06-01 | 10913.5703 | 11021.5703 | 10835.4902 | 10990.4102 | 196260000 |
2001-06-04 | 10991.7695 | 11071.6699 | 10938.8799 | 11061.5195 | 150960000 |
2001-06-05 | 11061.3896 | 11196.5303 | 11043.4404 | 11175.8398 | 211730000 |
2001-06-06 | 11177.7305 | 11179.6797 | 11059.6396 | 11070.2402 | 232580000 |
2001-06-07 | 11069.5801 | 11100.0400 | 11008.9502 | 11090.7402 | 231460000 |
2001-06-08 | 11095.6201 | 11096.4600 | 10938.0801 | 10977.0000 | 176020000 |
2001-06-11 | 10974.7900 | 10975.4404 | 10871.3398 | 10922.0898 | 162750000 |
2001-06-12 | 10914.6699 | 10982.1396 | 10788.5801 | 10948.3799 | 234420000 |
2001-06-13 | 10942.0000 | 11004.3301 | 10866.5195 | 10871.6201 | 195810000 |
2001-06-14 | 10868.2695 | 10868.4805 | 10659.4697 | 10690.1299 | 309640000 |
2001-06-15 | 10680.8096 | 10716.2998 | 10566.5498 | 10623.6396 | 379300000 |
2001-06-18 | 10622.5000 | 10709.0498 | 10614.7197 | 10645.3799 | 196230000 |
2001-06-19 | 10654.2998 | 10740.7900 | 10563.6602 | 10596.6699 | 240250000 |
2001-06-20 | 10593.7900 | 10702.0703 | 10563.8604 | 10647.3301 | 244140000 |
2001-06-21 | 10646.3896 | 10759.6396 | 10597.1396 | 10715.4297 | 266590000 |
2001-06-22 | 10716.5000 | 10724.6904 | 10573.9902 | 10604.5898 | 210360000 |
2001-06-25 | 10607.8799 | 10644.2402 | 10468.1201 | 10504.2197 | 228190000 |
2001-06-26 | 10497.2998 | 10534.2100 | 10394.7197 | 10472.4805 | 235950000 |
2001-06-27 | 10470.3496 | 10531.1904 | 10408.0000 | 10434.8398 | 210560000 |
2001-06-28 | 10438.7305 | 10646.4502 | 10438.6602 | 10566.2100 | 272820000 |
2001-06-29 | 10565.2695 | 10605.5898 | 10491.5996 | 10502.4004 | 328480000 |
2001-07-02 | 10504.9502 | 10638.8701 | 10467.3799 | 10593.7197 | 215830000 |
2001-07-03 | 10588.8896 | 10595.1299 | 10531.5195 | 10571.1104 | 128500000 |
2001-07-05 | 10566.2305 | 10567.6396 | 10461.1396 | 10479.8604 | 179190000 |
2001-07-06 | 10476.7305 | 10476.7305 | 10220.1396 | 10252.6797 | 207540000 |
2001-07-09 | 10253.6201 | 10323.1104 | 10222.2402 | 10299.4004 | 216290000 |
2001-07-10 | 10300.8203 | 10335.6299 | 10162.7100 | 10175.6396 | 264970000 |
2001-07-11 | 10174.7002 | 10274.0195 | 10120.8896 | 10241.0195 | 267370000 |
2001-07-12 | 10269.3096 | 10496.6396 | 10269.3096 | 10478.9902 | 278190000 |
2001-07-13 | 10478.3896 | 10549.7598 | 10432.5996 | 10539.0596 | 200390000 |
2001-07-16 | 10537.9805 | 10568.6904 | 10446.5996 | 10472.1201 | 220170000 |
2001-07-17 | 10468.6201 | 10628.4805 | 10438.6602 | 10606.3896 | 283640000 |
2001-07-18 | 10594.5400 | 10594.5400 | 10480.8799 | 10569.8301 | 261170000 |
2001-07-19 | 10574.3301 | 10679.1201 | 10523.9199 | 10610.0000 | 235870000 |
2001-07-20 | 10606.1904 | 10606.1904 | 10529.2500 | 10576.6504 | 231850000 |
2001-07-23 | 10576.9199 | 10595.4004 | 10419.7100 | 10424.4199 | 185500000 |
2001-07-24 | 10423.7998 | 10423.7998 | 10203.6904 | 10241.1201 | 214180000 |
2001-07-25 | 10241.7500 | 10405.6699 | 10241.1904 | 10405.6699 | 228180000 |
2001-07-26 | 10403.4600 | 10459.0195 | 10284.0898 | 10455.6299 | 233860000 |
2001-07-27 | 10451.8896 | 10460.1201 | 10375.2900 | 10416.6699 | 172870000 |
2001-07-30 | 10418.6797 | 10440.4805 | 10361.4502 | 10401.7197 | 155870000 |
2001-07-31 | 10403.1797 | 10595.0498 | 10402.9697 | 10522.8096 | 224450000 |
2001-08-01 | 10527.3799 | 10599.9600 | 10484.2002 | 10510.0098 | 201290000 |
2001-08-02 | 10513.4697 | 10609.6504 | 10513.4697 | 10551.1797 | 219400000 |
2001-08-03 | 10550.0098 | 10550.5596 | 10433.0703 | 10512.7803 | 151270000 |
2001-08-06 | 10504.1299 | 10504.1299 | 10374.9502 | 10401.3096 | 163160000 |
2001-08-07 | 10399.0303 | 10472.7197 | 10376.0498 | 10458.7402 | 161480000 |
2001-08-08 | 10456.1797 | 10479.6396 | 10267.9697 | 10293.5000 | 185130000 |
2001-08-09 | 10291.1504 | 10312.1904 | 10205.5596 | 10298.5596 | 170020000 |
2001-08-10 | 10296.8896 | 10433.4600 | 10197.3203 | 10416.2500 | 161930000 |
2001-08-13 | 10411.9004 | 10445.7998 | 10367.0596 | 10415.9102 | 141380000 |
2001-08-14 | 10416.9502 | 10478.8096 | 10386.9199 | 10412.1699 | 145780000 |
2001-08-15 | 10407.0498 | 10469.7402 | 10340.7598 | 10345.9502 | 172000000 |
2001-08-16 | 10342.0996 | 10395.2100 | 10271.5703 | 10392.5195 | 196520000 |
2001-08-17 | 10385.4600 | 10385.4600 | 10180.9297 | 10240.7803 | 217550000 |
2001-08-20 | 10239.3301 | 10320.0703 | 10210.4805 | 10320.0703 | 180510000 |
2001-08-21 | 10320.0703 | 10378.7500 | 10156.0195 | 10174.1396 | 182840000 |
2001-08-22 | 10170.2998 | 10305.1299 | 10134.5000 | 10276.9004 | 204500000 |
2001-08-23 | 10276.4102 | 10286.7900 | 10213.5195 | 10229.1504 | 153280000 |
2001-08-24 | 10232.4805 | 10440.6797 | 10223.7598 | 10423.1699 | 187860000 |
2001-08-27 | 10422.7598 | 10441.3701 | 10382.3496 | 10382.3496 | 136800000 |
2001-08-28 | 10382.5596 | 10382.8301 | 10214.3398 | 10222.0303 | 172820000 |
2001-08-29 | 10224.4502 | 10267.7002 | 10075.6104 | 10090.9004 | 160980000 |
2001-08-30 | 10077.0703 | 10117.5400 | 9869.1396 | 9919.5801 | 240630000 |
2001-08-31 | 9918.9600 | 10036.9404 | 9887.2002 | 9949.7500 | 176270000 |
2001-09-04 | 9946.9805 | 10182.3799 | 9894.8799 | 9997.4902 | 262020000 |
2001-09-05 | 9998.1201 | 10066.6904 | 9885.8799 | 10033.2695 | 298080000 |
2001-09-06 | 10028.3496 | 10028.3496 | 9826.0898 | 9840.8398 | 303090000 |
2001-09-07 | 9841.2500 | 9842.0801 | 9558.3896 | 9605.8496 | 304980000 |
2001-09-10 | 9603.3604 | 9671.7998 | 9493.5498 | 9605.5098 | 280040000 |
2001-09-17 | 9580.3203 | 9580.3203 | 8883.4004 | 8920.7002 | 565600000 |
2001-09-18 | 8922.7002 | 9022.0596 | 8861.0498 | 8903.4004 | 372230000 |
2001-09-19 | 8903.5400 | 8945.4697 | 8480.2100 | 8759.1299 | 457990000 |
2001-09-20 | 8748.6104 | 8748.8203 | 8375.7197 | 8376.2100 | 439990000 |
2001-09-21 | 8356.5596 | 8438.4102 | 8062.3398 | 8235.8096 | 623480000 |
2001-09-24 | 8242.3203 | 8649.3896 | 8242.3203 | 8603.8604 | 403530000 |
2001-09-25 | 8605.5898 | 8695.5400 | 8506.3604 | 8659.9697 | 349470000 |
2001-09-26 | 8660.0596 | 8718.1602 | 8527.0498 | 8567.3896 | 271690000 |
2001-09-27 | 8567.4600 | 8681.4199 | 8471.9697 | 8681.4199 | 282040000 |
2001-09-28 | 8679.0703 | 8856.5498 | 8679.0000 | 8847.5596 | 340790000 |
2001-10-01 | 8845.9697 | 8850.6699 | 8732.1396 | 8836.8301 | 247430000 |
2001-10-02 | 8836.6904 | 8950.5898 | 8798.4297 | 8950.5898 | 259810000 |
2001-10-03 | 8946.0195 | 9148.3496 | 8860.8398 | 9123.7803 | 327530000 |
2001-10-04 | 9127.2402 | 9187.3701 | 9045.3799 | 9060.8799 | 307660000 |
2001-10-05 | 9058.8301 | 9131.7402 | 8951.0703 | 9119.7695 | 256640000 |
2001-10-08 | 9115.7500 | 9144.8096 | 9012.2998 | 9067.9404 | 193330000 |
2001-10-09 | 9066.5596 | 9086.9697 | 9004.1396 | 9052.4404 | 212700000 |
2001-10-10 | 9052.2998 | 9252.9004 | 9000.1396 | 9240.8604 | 253720000 |
2001-10-11 | 9242.6299 | 9432.0400 | 9242.6299 | 9410.4502 | 312240000 |
2001-10-12 | 9409.0703 | 9409.0703 | 9193.7305 | 9344.1602 | 275630000 |
2001-10-15 | 9340.8398 | 9352.0498 | 9238.7803 | 9347.6201 | 199960000 |
2001-10-16 | 9346.3096 | 9411.1396 | 9298.7002 | 9384.2305 | 227850000 |
2001-10-17 | 9389.7598 | 9489.3301 | 9226.9502 | 9232.9697 | 303640000 |
2001-10-18 | 9230.7500 | 9233.9404 | 9134.2998 | 9163.2197 | 238660000 |
2001-10-19 | 9162.8096 | 9218.0195 | 9080.8096 | 9204.1104 | 243950000 |
2001-10-22 | 9203.9102 | 9392.8096 | 9167.4502 | 9377.0303 | 222210000 |
2001-10-23 | 9379.1699 | 9439.2100 | 9300.3701 | 9340.0801 | 233120000 |
2001-10-24 | 9341.4004 | 9388.8604 | 9278.7002 | 9345.6201 | 245640000 |
2001-10-25 | 9342.2900 | 9462.9004 | 9177.8896 | 9462.9004 | 252930000 |
2001-10-26 | 9462.2803 | 9598.1699 | 9423.3203 | 9545.1699 | 212840000 |
2001-10-29 | 9543.3701 | 9543.3701 | 9269.5000 | 9269.5000 | 203990000 |
2001-10-30 | 9264.5195 | 9264.5195 | 9065.5898 | 9121.9805 | 245350000 |
2001-10-31 | 9123.6396 | 9223.0703 | 9064.4102 | 9075.1396 | 245200000 |
2001-11-01 | 9087.4502 | 9284.4502 | 9014.4600 | 9263.9004 | 256480000 |
2001-11-02 | 9264.5195 | 9343.8203 | 9209.6504 | 9323.5400 | 222980000 |
2001-11-05 | 9326.5898 | 9476.4502 | 9326.1699 | 9441.0303 | 210700000 |
2001-11-06 | 9437.0898 | 9600.5996 | 9386.5098 | 9591.1201 | 260340000 |
2001-11-07 | 9584.6797 | 9644.1201 | 9522.4102 | 9554.3701 | 233400000 |
2001-11-08 | 9558.3896 | 9721.7500 | 9558.3896 | 9587.5195 | 256000000 |
2001-11-09 | 9586.9600 | 9630.4102 | 9519.7695 | 9608.0000 | 174670000 |
2001-11-12 | 9606.1299 | 9606.1299 | 9408.5801 | 9554.3701 | 196140000 |
2001-11-13 | 9551.4297 | 9755.7803 | 9551.4297 | 9750.9502 | 244230000 |
2001-11-14 | 9751.1299 | 9859.3799 | 9741.4102 | 9823.6104 | 297690000 |
2001-11-15 | 9824.6504 | 9903.0400 | 9808.2500 | 9872.3896 | 317340000 |
2001-11-16 | 9871.5098 | 9908.7900 | 9792.4697 | 9866.9902 | 244600000 |
2001-11-19 | 9870.4502 | 9976.4600 | 9870.4502 | 9976.4600 | 210100000 |
2001-11-20 | 9968.6396 | 9976.7305 | 9893.4902 | 9901.3799 | 205690000 |
2001-11-21 | 9894.1904 | 9894.1904 | 9796.4102 | 9834.6797 | 173020000 |
2001-11-23 | 9833.0898 | 9961.5801 | 9833.0195 | 9959.7100 | 70520000 |
2001-11-26 | 9961.5801 | 9992.7900 | 9903.8096 | 9982.7500 | 191870000 |
2001-11-27 | 9980.3301 | 9992.7197 | 9831.1504 | 9872.5996 | 271610000 |
2001-11-28 | 9867.0596 | 9867.2002 | 9706.6104 | 9711.8604 | 252200000 |
2001-11-29 | 9710.3398 | 9829.4199 | 9691.3896 | 9829.4199 | 212460000 |
2001-11-30 | 9828.7998 | 9891.5801 | 9802.9102 | 9851.5596 | 220520000 |
2001-12-03 | 9848.9297 | 9848.9297 | 9703.9004 | 9763.9600 | 223660000 |
2001-12-04 | 9765.5498 | 9893.8398 | 9743.0498 | 9893.8398 | 213650000 |
2001-12-05 | 9891.3496 | 10142.3203 | 9891.3496 | 10114.2900 | 304070000 |
2001-12-06 | 10113.5303 | 10169.4404 | 10079.7695 | 10099.1396 | 238340000 |
2001-12-07 | 10099.1396 | 10099.2100 | 10002.4102 | 10049.4600 | 204020000 |
2001-12-10 | 10047.0400 | 10075.6104 | 9921.4502 | 9921.4502 | 193100000 |
2001-12-11 | 9925.5996 | 10015.9004 | 9866.8496 | 9888.3701 | 234510000 |
2001-12-12 | 9887.2695 | 9919.7197 | 9806.0996 | 9894.8096 | 253990000 |
2001-12-13 | 9889.1299 | 9889.2002 | 9745.0703 | 9766.4502 | 287530000 |
2001-12-14 | 9764.7197 | 9848.4502 | 9736.4199 | 9811.1504 | 225820000 |
2001-12-17 | 9809.4199 | 9930.9297 | 9798.8398 | 9891.9697 | 220780000 |
2001-12-18 | 9893.2197 | 10015.3398 | 9892.5898 | 9998.3896 | 217100000 |
2001-12-19 | 9994.5898 | 10088.3398 | 9919.7900 | 10070.4902 | 247500000 |
2001-12-20 | 10064.1299 | 10076.0303 | 9985.1797 | 9985.1797 | 273560000 |
2001-12-21 | 9986.8398 | 10069.5000 | 9986.8398 | 10035.3398 | 359380000 |
2001-12-24 | 10036.5898 | 10072.9102 | 10034.4404 | 10035.3398 | 63010000 |
2001-12-26 | 10035.5498 | 10169.0898 | 10034.9297 | 10088.1396 | 125890000 |
2001-12-27 | 10088.7100 | 10147.2305 | 10080.8701 | 10131.3096 | 132950000 |
2001-12-28 | 10133.9404 | 10184.4502 | 10109.8604 | 10136.9902 | 136950000 |
2001-12-31 | 10136.3604 | 10137.6104 | 10019.1504 | 10021.5703 | 146900000 |
2002-01-02 | 10021.7100 | 10074.0195 | 9935.7002 | 10073.4004 | 203990000 |
2002-01-03 | 10073.8799 | 10174.0098 | 10051.9502 | 10172.1396 | 275020000 |
2002-01-04 | 10176.8398 | 10283.6699 | 10174.8398 | 10259.7402 | 239480000 |
2002-01-07 | 10261.3301 | 10300.1504 | 10188.1201 | 10197.0498 | 225880000 |
2002-01-08 | 10195.7598 | 10211.2305 | 10121.3496 | 10150.5498 | 193640000 |
2002-01-09 | 10153.1797 | 10270.8799 | 10069.4502 | 10094.0898 | 247850000 |
2002-01-10 | 10092.5000 | 10101.7695 | 10032.2305 | 10067.8604 | 199300000 |
2002-01-11 | 10069.5195 | 10098.3799 | 9985.2500 | 9987.5303 | 197880000 |
2002-01-14 | 9985.3799 | 9985.3799 | 9889.2695 | 9891.4199 | 229950000 |
2002-01-15 | 9892.7305 | 9986.2100 | 9865.6104 | 9924.1504 | 239830000 |
2002-01-16 | 9916.5400 | 9916.5400 | 9711.0996 | 9712.2695 | 261920000 |
2002-01-17 | 9712.2100 | 9857.7900 | 9712.2100 | 9850.0400 | 243530000 |
2002-01-18 | 9830.9404 | 9830.9404 | 9738.4297 | 9771.8496 | 253830000 |
2002-01-22 | 9772.3398 | 9842.8398 | 9696.5703 | 9713.7998 | 222040000 |
2002-01-23 | 9710.9600 | 9773.3701 | 9680.5098 | 9730.9600 | 246200000 |
2002-01-24 | 9734.2100 | 9856.9697 | 9734.2100 | 9796.0703 | 251040000 |
2002-01-25 | 9793.2305 | 9897.8496 | 9755.1104 | 9840.0801 | 195230000 |
2002-01-28 | 9843.0498 | 9894.5303 | 9798.5596 | 9865.7500 | 169030000 |
2002-01-29 | 9865.5400 | 9908.1602 | 9616.6504 | 9618.2402 | 265460000 |
2002-01-30 | 9619.1396 | 9775.5898 | 9529.4600 | 9762.8604 | 322690000 |
2002-01-31 | 9763.2002 | 9922.4902 | 9763.2002 | 9920.0000 | 271970000 |
2002-02-01 | 9923.0400 | 9943.9404 | 9860.6904 | 9907.2598 | 228390000 |
2002-02-04 | 9905.4600 | 9905.4600 | 9677.5400 | 9687.0898 | 249680000 |
2002-02-05 | 9684.7402 | 9773.7197 | 9603.9902 | 9685.4297 | 273760000 |
2002-02-06 | 9682.0400 | 9733.0996 | 9608.2100 | 9653.3896 | 263670000 |
2002-02-07 | 9650.9697 | 9743.0498 | 9624.1201 | 9625.4404 | 228910000 |
2002-02-08 | 9627.6504 | 9745.5596 | 9580.3203 | 9744.2402 | 244750000 |
2002-02-11 | 9739.8096 | 9892.7998 | 9710.6797 | 9884.7803 | 189050000 |
2002-02-12 | 9880.3496 | 9906.0195 | 9811.6396 | 9863.7402 | 178160000 |
2002-02-13 | 9856.9902 | 9998.2500 | 9856.9902 | 9989.6699 | 208240000 |
2002-02-14 | 9989.6699 | 10052.2900 | 9959.2305 | 10001.9902 | 224190000 |
2002-02-15 | 10000.8301 | 10007.4600 | 9893.7695 | 9903.0400 | 246600000 |
2002-02-19 | 9899.2402 | 9899.3799 | 9734.9004 | 9745.1396 | 226130000 |
2002-02-20 | 9742.3701 | 9956.0498 | 9734.2100 | 9941.1699 | 284530000 |
2002-02-21 | 9933.5596 | 10029.9404 | 9831.9805 | 9834.6797 | 277780000 |
2002-02-22 | 9834.8896 | 10002.5400 | 9796.1396 | 9968.1504 | 278200000 |
2002-02-25 | 9969.7500 | 10172.6201 | 9966.3604 | 10145.7100 | 256580000 |
2002-02-26 | 10145.8604 | 10186.8799 | 10033.7500 | 10115.2598 | 259700000 |
2002-02-27 | 10117.6504 | 10255.2402 | 10058.6602 | 10127.5801 | 263980000 |
2002-02-28 | 10130.2803 | 10238.7002 | 10104.8799 | 10106.1299 | 269590000 |
2002-03-01 | 10111.0400 | 10374.8799 | 10111.0400 | 10368.8604 | 261080000 |
2002-03-04 | 10368.0996 | 10600.0996 | 10366.7803 | 10586.8203 | 298820000 |
2002-03-05 | 10591.3799 | 10596.0898 | 10425.0498 | 10433.4102 | 288840000 |
2002-03-06 | 10431.9600 | 10601.5098 | 10425.7998 | 10574.2900 | 246850000 |
2002-03-07 | 10578.0996 | 10606.8799 | 10468.6396 | 10525.3701 | 258070000 |
2002-03-08 | 10531.6699 | 10663.8301 | 10531.6699 | 10572.4902 | 271140000 |
2002-03-11 | 10570.0703 | 10647.0898 | 10526.0000 | 10611.2402 | 214210000 |
2002-03-12 | 10604.3203 | 10639.6797 | 10510.9102 | 10632.3496 | 218940000 |
2002-03-13 | 10620.1699 | 10620.1699 | 10474.1699 | 10501.8496 | 226430000 |
2002-03-14 | 10501.2900 | 10551.1104 | 10474.7197 | 10517.1396 | 185250000 |
2002-03-15 | 10516.4502 | 10607.2305 | 10511.4697 | 10607.2305 | 330430000 |
2002-03-18 | 10608.5400 | 10661.0596 | 10525.0303 | 10577.7500 | 182800000 |
2002-03-19 | 10578.3799 | 10673.0996 | 10577.4805 | 10635.2500 | 189720000 |
2002-03-20 | 10626.8496 | 10626.9805 | 10496.0400 | 10501.5703 | 209070000 |
2002-03-21 | 10501.9902 | 10505.7197 | 10354.7402 | 10479.8398 | 227260000 |
2002-03-22 | 10477.7002 | 10491.1904 | 10386.3604 | 10427.6699 | 188650000 |
2002-03-25 | 10428.4297 | 10449.2598 | 10280.7695 | 10281.6699 | 218840000 |
2002-03-26 | 10280.5098 | 10432.8604 | 10276.7598 | 10353.3604 | 202990000 |
2002-03-27 | 10351.2803 | 10453.9004 | 10337.8604 | 10426.9102 | 190880000 |
2002-03-28 | 10429.6797 | 10502.6104 | 10403.7305 | 10403.9404 | 179480000 |
2002-04-01 | 10402.0703 | 10402.0703 | 10263.6797 | 10362.7002 | 173820000 |
2002-04-02 | 10352.4600 | 10352.4600 | 10264.8604 | 10313.7100 | 191170000 |
2002-04-03 | 10311.8096 | 10339.8604 | 10139.4805 | 10198.2900 | 217770000 |
2002-04-04 | 10199.5400 | 10261.8799 | 10157.2598 | 10235.1699 | 214030000 |
2002-04-05 | 10235.7998 | 10335.2998 | 10217.3896 | 10271.6396 | 181160000 |
2002-04-08 | 10258.9102 | 10258.9102 | 10120.8701 | 10249.0801 | 220420000 |
2002-04-09 | 10249.8398 | 10304.9902 | 10201.1299 | 10208.6699 | 239080000 |
2002-04-10 | 10210.4004 | 10394.6699 | 10210.4004 | 10381.7305 | 267700000 |
2002-04-11 | 10378.8896 | 10378.8896 | 10154.2803 | 10176.0801 | 309050000 |
2002-04-12 | 10178.5703 | 10237.9404 | 10138.6504 | 10190.8203 | 231400000 |
2002-04-15 | 10189.5703 | 10225.7598 | 10070.4902 | 10093.6699 | 231610000 |
2002-04-16 | 10100.3799 | 10308.1699 | 10100.1104 | 10301.3203 | 253910000 |
2002-04-17 | 10299.6602 | 10326.4404 | 10188.2598 | 10220.7803 | 254320000 |
2002-04-18 | 10219.4697 | 10258.8398 | 10057.0000 | 10205.2803 | 266470000 |
2002-04-19 | 10212.6904 | 10270.8799 | 10212.6904 | 10257.1104 | 249560000 |
2002-04-22 | 10256.0000 | 10256.0000 | 10109.2402 | 10136.4297 | 207120000 |
2002-04-23 | 10137.2002 | 10177.1299 | 10069.4600 | 10089.2402 | 238640000 |
2002-04-24 | 10090.0703 | 10163.4199 | 10027.6602 | 10030.4297 | 219790000 |
2002-04-25 | 10028.7002 | 10039.5596 | 9926.5703 | 10035.0596 | 248480000 |
2002-04-26 | 10037.4199 | 10082.6699 | 9910.7197 | 9910.7197 | 213180000 |
2002-04-29 | 9910.5195 | 9937.0898 | 9811.5703 | 9819.8701 | 211930000 |
2002-04-30 | 9818.9004 | 10006.2803 | 9818.9004 | 9946.2197 | 271250000 |
2002-05-01 | 9944.9004 | 10086.6104 | 9830.6699 | 10059.6299 | 262390000 |
2002-05-02 | 10057.6201 | 10117.5400 | 10040.1201 | 10091.8701 | 221770000 |
2002-05-03 | 10091.7305 | 10092.0801 | 9943.7100 | 10006.6299 | 227940000 |
2002-05-06 | 10005.7998 | 10023.8604 | 9807.6904 | 9808.0400 | 213910000 |
2002-05-07 | 9810.5303 | 9919.0303 | 9810.5303 | 9836.5498 | 270090000 |
2002-05-08 | 9847.9600 | 10148.9404 | 9847.9600 | 10141.8301 | 281990000 |
2002-05-09 | 10137.9600 | 10144.7402 | 10016.7305 | 10037.4199 | 215340000 |
2002-05-10 | 10040.2500 | 10062.0498 | 9922.3496 | 9939.9199 | 212260000 |
2002-05-13 | 9938.8203 | 10110.9697 | 9920.2002 | 10109.6602 | 201420000 |
2002-05-14 | 10119.3398 | 10304.4404 | 10119.3398 | 10298.1396 | 254830000 |
2002-05-15 | 10288.5596 | 10349.0703 | 10223.6904 | 10243.6797 | 254000000 |
2002-05-16 | 10242.1104 | 10318.8301 | 10230.6797 | 10289.2100 | 198100000 |
2002-05-17 | 10291.0498 | 10353.4297 | 10256.7197 | 10353.0801 | 228190000 |
2002-05-20 | 10348.9297 | 10348.9297 | 10211.7197 | 10229.5000 | 167470000 |
2002-05-21 | 10229.0801 | 10292.9502 | 10086.5498 | 10105.7100 | 208290000 |
2002-05-22 | 10098.5801 | 10157.8799 | 10063.5000 | 10157.8799 | 198520000 |
2002-05-23 | 10158.2998 | 10216.0801 | 10086.9600 | 10216.0801 | 203610000 |
2002-05-24 | 10211.9199 | 10217.6699 | 10084.7500 | 10104.2598 | 143810000 |
2002-05-28 | 10106.5400 | 10118.5098 | 9961.8604 | 9981.5801 | 183870000 |
2002-05-29 | 9976.9404 | 9988.5000 | 9922.9697 | 9923.0400 | 198060000 |
2002-05-30 | 9915.0098 | 9943.5195 | 9802.2305 | 9911.6904 | 233250000 |
2002-05-31 | 9915.1504 | 10042.2598 | 9915.0098 | 9925.2500 | 221700000 |
2002-06-03 | 9923.9404 | 9986.4902 | 9704.1797 | 9709.7900 | 221400000 |
2002-06-04 | 9710.3398 | 9739.4102 | 9592.7900 | 9687.8398 | 263590000 |
2002-06-05 | 9688.5303 | 9800.8896 | 9688.3203 | 9796.7998 | 224800000 |
2002-06-06 | 9795.7002 | 9802.5498 | 9594.6602 | 9624.6396 | 269660000 |
2002-06-07 | 9592.3799 | 9636.4697 | 9472.5400 | 9589.6699 | 366490000 |
2002-06-10 | 9587.3799 | 9718.0898 | 9562.5400 | 9645.4004 | 226060000 |
2002-06-11 | 9647.6201 | 9758.7998 | 9508.6904 | 9517.2598 | 252640000 |
2002-06-12 | 9515.1201 | 9624.7695 | 9449.9805 | 9617.7100 | 332400000 |
2002-06-13 | 9612.8701 | 9625.4004 | 9491.8604 | 9502.7998 | 227630000 |
2002-06-14 | 9498.9199 | 9498.9199 | 9260.9902 | 9474.2100 | 286920000 |
2002-06-17 | 9476.5000 | 9687.7695 | 9476.5000 | 9687.4199 | 247560000 |
2002-06-18 | 9684.5195 | 9721.7500 | 9636.9600 | 9706.1201 | 212730000 |
2002-06-19 | 9702.0000 | 9733.3896 | 9542.7402 | 9561.5703 | 248010000 |
2002-06-20 | 9561.6396 | 9573.8896 | 9425.8799 | 9431.7695 | 277030000 |
2002-06-21 | 9430.6602 | 9430.6602 | 9220.6299 | 9253.7900 | 416400000 |
2002-06-24 | 9252.4697 | 9369.9502 | 9083.5596 | 9281.8203 | 341190000 |
2002-06-25 | 9285.5596 | 9413.0801 | 9111.2500 | 9126.8203 | 294930000 |
2002-06-26 | 9108.2197 | 9160.8096 | 8926.5703 | 9120.1104 | 407350000 |
2002-06-27 | 9122.1201 | 9269.9199 | 9034.9600 | 9269.9199 | 335340000 |
2002-06-28 | 9270.3301 | 9362.8203 | 9237.7305 | 9243.2598 | 331590000 |
2002-07-01 | 9239.2500 | 9327.4404 | 9106.8896 | 9109.7900 | 258620000 |
2002-07-02 | 9104.9502 | 9135.8203 | 8960.5400 | 9007.7500 | 313900000 |
2002-07-03 | 9006.3701 | 9070.8896 | 8897.5400 | 9054.9697 | 272750000 |
2002-07-05 | 9061.5400 | 9379.8496 | 9061.5400 | 9379.5000 | 143040000 |
2002-07-08 | 9375.7002 | 9410.3799 | 9240.3604 | 9274.9004 | 244270000 |
2002-07-09 | 9273.3799 | 9318.0996 | 9081.9600 | 9096.0898 | 255570000 |
2002-07-10 | 9098.1602 | 9134.2305 | 8811.7002 | 8813.5000 | 383600000 |
2002-07-11 | 8812.1201 | 8854.9004 | 8605.3398 | 8801.5303 | 413260000 |
2002-07-12 | 8805.3301 | 8849.2197 | 8599.6602 | 8684.5303 | 339060000 |
2002-07-15 | 8681.2803 | 8681.9004 | 8244.8701 | 8639.1904 | 379100000 |
2002-07-16 | 8635.3096 | 8635.6602 | 8406.4502 | 8473.1104 | 364500000 |
2002-07-17 | 8476.2100 | 8723.3701 | 8452.7598 | 8542.4805 | 377580000 |
2002-07-18 | 8540.4697 | 8621.9502 | 8404.4297 | 8409.4902 | 276320000 |
2002-07-19 | 8406.0996 | 8406.0996 | 7966.7202 | 8019.2598 | 379120000 |
2002-07-22 | 8015.0400 | 8103.8599 | 7717.2900 | 7784.5801 | 477860000 |
2002-07-23 | 7785.5498 | 7894.4102 | 7682.8901 | 7702.3398 | 528730000 |
2002-07-24 | 7698.4600 | 8202.0195 | 7532.6602 | 8191.2900 | 568650000 |
2002-07-25 | 8185.8901 | 8309.3896 | 7945.9502 | 8186.3101 | 442460000 |
2002-07-26 | 8192.6104 | 8267.7197 | 8114.5898 | 8264.3896 | 306600000 |
2002-07-29 | 8267.9902 | 8711.8799 | 8267.9902 | 8711.8799 | 328750000 |
2002-07-30 | 8707.0303 | 8762.1396 | 8540.1201 | 8680.0303 | 332810000 |
2002-07-31 | 8678.6504 | 8736.7305 | 8537.0996 | 8736.5898 | 328050000 |
2002-08-01 | 8732.5801 | 8734.3096 | 8479.9004 | 8506.6201 | 306600000 |
2002-08-02 | 8504.9600 | 8508.7695 | 8203.8203 | 8313.1299 | 298050000 |
2002-08-05 | 8312.9199 | 8312.9199 | 8030.8198 | 8043.6299 | 281930000 |
2002-08-06 | 8049.9302 | 8418.1504 | 8049.9302 | 8274.0898 | 303670000 |
2002-08-07 | 8282.2500 | 8460.1699 | 8214.6201 | 8456.1504 | 282860000 |
2002-08-08 | 8456.2900 | 8717.4199 | 8430.3301 | 8712.0195 | 308760000 |
2002-08-09 | 8707.2402 | 8796.6797 | 8575.9805 | 8745.4502 | 240400000 |
2002-08-12 | 8741.9199 | 8742.0596 | 8582.0098 | 8688.8896 | 194200000 |
2002-08-13 | 8683.1504 | 8745.5195 | 8473.3203 | 8482.3896 | 263650000 |
2002-08-14 | 8479.1396 | 8748.2900 | 8353.0703 | 8743.3096 | 308960000 |
2002-08-15 | 8745.0400 | 8854.2100 | 8687.9199 | 8818.1396 | 285810000 |
2002-08-16 | 8813.0703 | 8837.5195 | 8709.3896 | 8778.0596 | 250960000 |
2002-08-19 | 8777.0898 | 8994.1201 | 8753.5195 | 8990.7900 | 250510000 |
2002-08-20 | 8986.5000 | 8986.5000 | 8822.0195 | 8872.0703 | 250310000 |
2002-08-21 | 8866.1396 | 8974.3604 | 8798.8896 | 8957.2305 | 280710000 |
2002-08-22 | 8961.1797 | 9077.0098 | 8926.9199 | 9053.6396 | 236710000 |
2002-08-23 | 9051.4902 | 9051.4902 | 8829.9600 | 8872.9600 | 208070000 |
2002-08-26 | 8873.9297 | 8949.5303 | 8756.0195 | 8919.0098 | 187120000 |
2002-08-27 | 8917.4902 | 9017.0195 | 8782.0303 | 8824.4102 | 231250000 |
2002-08-28 | 8823.9297 | 8823.9902 | 8646.1904 | 8694.0898 | 219470000 |
2002-08-29 | 8690.6904 | 8742.0098 | 8558.0195 | 8670.9902 | 224250000 |
2002-08-30 | 8669.2598 | 8783.3496 | 8605.8701 | 8663.5000 | 177100000 |
2002-09-03 | 8659.2695 | 8659.2695 | 8304.2998 | 8308.0498 | 267290000 |
2002-09-04 | 8308.5303 | 8452.5898 | 8280.4004 | 8425.1201 | 273410000 |
2002-09-05 | 8420.2002 | 8420.2002 | 8217.0498 | 8283.7002 | 285590000 |
2002-09-06 | 8296.4600 | 8474.7100 | 8296.4600 | 8427.2002 | 253650000 |
2002-09-09 | 8425.8799 | 8558.0098 | 8315.4697 | 8519.3799 | 230080000 |
2002-09-10 | 8520.1396 | 8602.6104 | 8502.3203 | 8602.6104 | 220350000 |
2002-09-11 | 8604.2695 | 8726.9004 | 8570.2197 | 8581.1699 | 185470000 |
2002-09-12 | 8574.9404 | 8574.9404 | 8359.0898 | 8379.4102 | 222760000 |
2002-09-13 | 8377.6797 | 8378.4404 | 8247.8398 | 8312.6904 | 248270000 |
2002-09-16 | 8311.7900 | 8389.2598 | 8257.6904 | 8380.1797 | 189900000 |
2002-09-17 | 8386.3496 | 8482.3398 | 8192.0098 | 8207.5498 | 260470000 |
2002-09-18 | 8203.0703 | 8253.3203 | 8051.9102 | 8172.4502 | 289370000 |
2002-09-19 | 8170.6499 | 8170.6499 | 7939.8301 | 7942.3901 | 276320000 |
2002-09-20 | 7945.9302 | 8017.3701 | 7922.0698 | 7986.0200 | 431280000 |
2002-09-23 | 7984.7700 | 7984.7700 | 7788.4199 | 7872.1499 | 268190000 |
2002-09-24 | 7871.2300 | 7871.2300 | 7666.0000 | 7683.1299 | 336190000 |
2002-09-25 | 7687.1602 | 7891.2798 | 7665.6602 | 7841.8198 | 328040000 |
2002-09-26 | 7844.6201 | 8012.4199 | 7844.6201 | 7997.1201 | 334600000 |
2002-09-27 | 7996.0098 | 7996.0098 | 7694.7202 | 7701.4502 | 327120000 |
2002-09-30 | 7698.8101 | 7698.8101 | 7460.7798 | 7591.9302 | 373450000 |
2002-10-01 | 7593.0400 | 7940.5898 | 7593.0400 | 7938.7900 | 339910000 |
2002-10-02 | 7936.5698 | 7969.3701 | 7742.0200 | 7755.6099 | 322970000 |
2002-10-03 | 7753.4600 | 7913.4702 | 7693.3301 | 7717.1899 | 316980000 |
2002-10-04 | 7719.3398 | 7784.8101 | 7472.0098 | 7528.3999 | 338800000 |
2002-10-07 | 7528.6802 | 7637.9102 | 7404.9399 | 7422.8398 | 300960000 |
2002-10-08 | 7425.8198 | 7622.6602 | 7331.4199 | 7501.4902 | 377960000 |
2002-10-09 | 7499.9600 | 7500.0298 | 7282.3901 | 7286.2700 | 377870000 |
2002-10-10 | 7286.3398 | 7560.9302 | 7197.4902 | 7533.9502 | 393740000 |
2002-10-11 | 7540.7402 | 7901.2598 | 7540.7402 | 7850.2900 | 351520000 |
2002-10-14 | 7848.2100 | 7915.0000 | 7745.7002 | 7877.3999 | 228340000 |
2002-10-15 | 7883.2300 | 8255.6797 | 7883.2300 | 8255.6797 | 410910000 |
2002-10-16 | 8232.0996 | 8232.0996 | 8013.4102 | 8036.0298 | 385800000 |
2002-10-17 | 8038.3101 | 8318.4502 | 8038.2402 | 8275.0400 | 390240000 |
2002-10-18 | 8287.7197 | 8331.5596 | 8147.2002 | 8322.4004 | 319260000 |
2002-10-21 | 8320.7402 | 8547.8301 | 8230.5000 | 8538.2402 | 311250000 |
2002-10-22 | 8534.0801 | 8534.0801 | 8376.1504 | 8450.1602 | 294820000 |
2002-10-23 | 8448.5596 | 8494.7598 | 8294.3799 | 8494.2695 | 332100000 |
2002-10-24 | 8495.3799 | 8558.6299 | 8277.8701 | 8317.3398 | 303020000 |
2002-10-25 | 8317.4805 | 8445.2998 | 8258.5195 | 8443.9902 | 242650000 |
2002-10-28 | 8448.9805 | 8531.4502 | 8325.4502 | 8368.0400 | 290400000 |
2002-10-29 | 8367.2803 | 8399.7402 | 8198.0400 | 8368.9404 | 287600000 |
2002-10-30 | 8363.9502 | 8459.3096 | 8307.4199 | 8427.4102 | 290370000 |
2002-10-31 | 8427.3398 | 8493.9199 | 8336.3398 | 8397.0303 | 291380000 |
2002-11-01 | 8395.6396 | 8542.2695 | 8309.5000 | 8517.6396 | 281290000 |
2002-11-04 | 8521.5996 | 8730.6396 | 8521.5996 | 8571.5996 | 336230000 |
2002-11-05 | 8568.7598 | 8691.3799 | 8544.4199 | 8678.2695 | 252030000 |
2002-11-06 | 8677.1699 | 8800.0000 | 8590.1904 | 8771.0098 | 321670000 |
2002-11-07 | 8766.0801 | 8766.2197 | 8549.8203 | 8586.2402 | 328020000 |
2002-11-08 | 8585.7500 | 8668.9102 | 8498.9199 | 8537.1299 | 250130000 |
2002-11-11 | 8535.8096 | 8535.8799 | 8349.5303 | 8358.9502 | 213540000 |
2002-11-12 | 8356.7305 | 8504.6699 | 8356.7305 | 8386.0000 | 275330000 |
2002-11-13 | 8380.3203 | 8493.5098 | 8298.6797 | 8398.4902 | 301160000 |
2002-11-14 | 8403.6904 | 8545.1104 | 8403.6904 | 8542.1299 | 267380000 |
2002-11-15 | 8535.6396 | 8583.9502 | 8460.7695 | 8579.0898 | 290040000 |
2002-11-18 | 8579.7402 | 8636.2402 | 8480.6797 | 8486.5703 | 232900000 |
2002-11-19 | 8484.9297 | 8546.8398 | 8405.1201 | 8474.7803 | 263730000 |
2002-11-20 | 8469.5703 | 8643.0303 | 8439.0596 | 8623.0098 | 299740000 |
2002-11-21 | 8625.4805 | 8856.5703 | 8625.4805 | 8845.1504 | 399040000 |
2002-11-22 | 8842.4102 | 8880.3896 | 8801.0000 | 8804.8398 | 279420000 |
2002-11-25 | 8804.9697 | 8868.8701 | 8756.0195 | 8849.4004 | 228250000 |
2002-11-26 | 8844.1201 | 8844.4004 | 8670.1797 | 8676.4199 | 254320000 |
2002-11-27 | 8678.9600 | 8939.9102 | 8678.9600 | 8931.6797 | 226450000 |
2002-11-29 | 8933.6699 | 8950.3301 | 8891.2900 | 8896.0898 | 109700000 |
2002-12-02 | 8902.9502 | 9043.3701 | 8787.1504 | 8862.5703 | 282090000 |
2002-12-03 | 8861.1299 | 8861.1299 | 8721.8799 | 8742.9297 | 240680000 |
2002-12-04 | 8734.2197 | 8811.6201 | 8653.3799 | 8737.8496 | 283220000 |
2002-12-05 | 8740.6602 | 8769.0498 | 8608.7500 | 8623.2803 | 241330000 |
2002-12-06 | 8620.8799 | 8679.5098 | 8501.8604 | 8645.7695 | 242140000 |
2002-12-09 | 8643.9902 | 8643.9902 | 8473.0000 | 8473.4102 | 227690000 |
2002-12-10 | 8473.6104 | 8578.9902 | 8469.5498 | 8574.2598 | 224650000 |
2002-12-11 | 8571.5195 | 8625.8896 | 8487.5303 | 8589.1396 | 219990000 |
2002-12-12 | 8590.9902 | 8615.1299 | 8510.8398 | 8538.4004 | 206020000 |
2002-12-13 | 8536.0703 | 8536.0703 | 8422.9404 | 8433.7100 | 213100000 |
2002-12-16 | 8436.5898 | 8627.5400 | 8434.7402 | 8627.4004 | 207040000 |
2002-12-17 | 8626.9902 | 8638.6396 | 8525.0303 | 8535.3896 | 224130000 |
2002-12-18 | 8531.3096 | 8531.3799 | 8407.7197 | 8447.3496 | 227620000 |
2002-12-19 | 8441.9404 | 8505.2305 | 8327.7803 | 8364.7998 | 249130000 |
2002-12-20 | 8367.4102 | 8513.6504 | 8367.4102 | 8511.3203 | 386140000 |
2002-12-23 | 8511.3896 | 8554.0400 | 8462.6396 | 8493.2900 | 184910000 |
2002-12-24 | 8491.9902 | 8491.9902 | 8443.6504 | 8448.1104 | 81600000 |
2002-12-26 | 8448.8604 | 8565.0098 | 8408.7100 | 8432.6104 | 130760000 |
2002-12-27 | 8429.2803 | 8449.4102 | 8285.1396 | 8303.7803 | 143720000 |
2002-12-30 | 8304.0596 | 8364.7402 | 8252.5098 | 8332.8496 | 200850000 |
2002-12-31 | 8332.2402 | 8361.3096 | 8242.9102 | 8341.6299 | 190390000 |
2003-01-02 | 8342.3799 | 8608.2695 | 8342.3799 | 8607.5195 | 243910000 |
2003-01-03 | 8607.3799 | 8635.4902 | 8552.8701 | 8601.6904 | 234000000 |
2003-01-06 | 8602.7803 | 8800.5898 | 8602.0996 | 8773.5703 | 258040000 |
2003-01-07 | 8775.8398 | 8802.6396 | 8713.0303 | 8740.5898 | 266970000 |
2003-01-08 | 8735.9297 | 8736.0703 | 8580.0996 | 8595.3096 | 255650000 |
2003-01-09 | 8596.6797 | 8787.7002 | 8596.6104 | 8776.1797 | 253560000 |
2003-01-10 | 8776.0400 | 8818.5498 | 8689.5801 | 8784.8896 | 235610000 |
2003-01-13 | 8787.8301 | 8869.2900 | 8746.9697 | 8785.9805 | 231990000 |
2003-01-14 | 8787.2197 | 8843.3701 | 8746.3496 | 8842.6201 | 225130000 |
2003-01-15 | 8843.6396 | 8854.6104 | 8702.1396 | 8723.1797 | 254600000 |
2003-01-16 | 8721.1201 | 8805.5195 | 8673.0498 | 8697.8701 | 230790000 |
2003-01-17 | 8695.8203 | 8695.8203 | 8559.1104 | 8586.7402 | 293830000 |
2003-01-21 | 8586.2598 | 8623.4902 | 8438.1797 | 8442.9004 | 231720000 |
2003-01-22 | 8439.5400 | 8444.6104 | 8306.5898 | 8318.7305 | 265550000 |
2003-01-23 | 8320.7197 | 8386.6104 | 8255.8604 | 8369.4697 | 274990000 |
2003-01-24 | 8367.8896 | 8367.8896 | 8112.4302 | 8131.0098 | 267450000 |
2003-01-27 | 8128.5400 | 8150.3398 | 7957.8198 | 7989.5601 | 272190000 |
2003-01-28 | 7991.0698 | 8114.0000 | 7991.0698 | 8088.8398 | 265270000 |
2003-01-29 | 8087.9502 | 8158.0200 | 7945.0000 | 8110.7100 | 297990000 |
2003-01-30 | 8109.1401 | 8141.0898 | 7938.6201 | 7945.1299 | 259940000 |
2003-01-31 | 7939.7202 | 8089.6602 | 7917.1602 | 8053.8101 | 307420000 |
2003-02-03 | 8053.7402 | 8152.0801 | 8053.7402 | 8109.8198 | 221770000 |
2003-02-04 | 8104.6099 | 8104.6099 | 7934.7700 | 8013.2900 | 228700000 |
2003-02-05 | 8014.4502 | 8152.5298 | 7967.8198 | 7985.1802 | 229550000 |
2003-02-06 | 7981.9502 | 7991.9600 | 7881.2998 | 7929.2998 | 218870000 |
2003-02-07 | 7932.4502 | 8001.0801 | 7830.0200 | 7864.2300 | 220080000 |
2003-02-10 | 7865.7402 | 7933.6802 | 7801.2900 | 7920.1099 | 224630000 |
2003-02-11 | 7920.9302 | 7985.5200 | 7806.5000 | 7843.1099 | 227230000 |
2003-02-12 | 7836.3599 | 7854.6201 | 7753.7100 | 7758.1699 | 205990000 |
2003-02-13 | 7756.5498 | 7781.8901 | 7628.9902 | 7749.8701 | 238130000 |
2003-02-14 | 7750.8999 | 7908.7998 | 7725.3198 | 7908.7998 | 237900000 |
2003-02-18 | 7909.2998 | 8076.0200 | 7909.2998 | 8041.1499 | 225050000 |
2003-02-19 | 8033.7998 | 8043.1099 | 7935.2700 | 8000.6001 | 199120000 |
2003-02-20 | 8002.7002 | 8027.3501 | 7893.7402 | 7914.9600 | 219580000 |
2003-02-21 | 7915.5200 | 8039.2700 | 7854.3799 | 8018.1099 | 261470000 |
2003-02-24 | 8017.3398 | 8017.3398 | 7851.1099 | 7858.2402 | 229020000 |
2003-02-25 | 7856.4199 | 7920.4902 | 7719.6401 | 7909.5000 | 270080000 |
2003-02-26 | 7907.3901 | 7925.8101 | 7793.8901 | 7806.9800 | 261170000 |
2003-02-27 | 7807.9600 | 7924.6201 | 7789.9502 | 7884.9902 | 254920000 |
2003-02-28 | 7886.1099 | 7965.7998 | 7855.4399 | 7891.0801 | 245060000 |
2003-03-03 | 7890.2402 | 7981.4600 | 7822.7300 | 7837.8599 | 216370000 |
2003-03-04 | 7838.1401 | 7845.7100 | 7704.3101 | 7704.8701 | 219770000 |
2003-03-05 | 7702.3501 | 7775.6001 | 7661.3198 | 7775.6001 | 237140000 |
2003-03-06 | 7774.7598 | 7777.4199 | 7659.0898 | 7673.9902 | 231760000 |
2003-03-07 | 7671.7500 | 7743.8198 | 7562.6499 | 7740.0298 | 310190000 |
2003-03-10 | 7739.3999 | 7739.4702 | 7559.6401 | 7568.1802 | 215960000 |
2003-03-11 | 7568.5298 | 7642.4102 | 7520.6299 | 7524.0601 | 227470000 |
2003-03-12 | 7517.7598 | 7552.0698 | 7416.6401 | 7552.0698 | 286350000 |
2003-03-13 | 7555.2900 | 7824.3398 | 7555.2900 | 7821.7500 | 346650000 |
2003-03-14 | 7822.1699 | 7931.6299 | 7799.4800 | 7859.7100 | 301760000 |
2003-03-17 | 7857.9600 | 8145.8398 | 7779.7300 | 8141.9199 | 356750000 |
2003-03-18 | 8142.6899 | 8209.3604 | 8096.1201 | 8194.2305 | 302750000 |
2003-03-19 | 8193.0400 | 8277.6396 | 8141.5000 | 8265.4502 | 277110000 |
2003-03-20 | 8264.6797 | 8318.8096 | 8130.8599 | 8286.5996 | 266450000 |
2003-03-21 | 8290.3799 | 8522.1797 | 8290.3799 | 8521.9697 | 360490000 |
2003-03-24 | 8514.8203 | 8514.8203 | 8185.2002 | 8214.6797 | 259460000 |
2003-03-25 | 8216.8496 | 8337.7197 | 8180.7202 | 8280.2305 | 258050000 |
2003-03-26 | 8279.8799 | 8284.9902 | 8187.7300 | 8229.8799 | 227160000 |
2003-03-27 | 8226.3896 | 8251.7998 | 8104.0498 | 8201.4502 | 225400000 |
2003-03-28 | 8198.8496 | 8205.0898 | 8105.7900 | 8145.7700 | 187980000 |
2003-03-31 | 8142.8301 | 8142.8301 | 7929.3101 | 7992.1299 | 301270000 |
2003-04-01 | 7992.8301 | 8100.5298 | 7979.6899 | 8069.8599 | 263590000 |
2003-04-02 | 8069.8599 | 8316.5801 | 8069.8599 | 8285.0596 | 289360000 |
2003-04-03 | 8285.7598 | 8335.6201 | 8237.5400 | 8240.3799 | 258180000 |
2003-04-04 | 8240.5898 | 8305.8604 | 8215.0996 | 8277.1504 | 246900000 |
2003-04-07 | 8284.1504 | 8520.2100 | 8284.1504 | 8300.4102 | 285610000 |
2003-04-08 | 8299.1201 | 8342.8301 | 8260.4805 | 8298.9199 | 229810000 |
2003-04-09 | 8299.2803 | 8388.3301 | 8195.1396 | 8197.9404 | 261020000 |
2003-04-10 | 8198.9902 | 8225.0400 | 8145.8701 | 8221.3301 | 206280000 |
2003-04-11 | 8223.2197 | 8337.5801 | 8179.8799 | 8203.4102 | 214360000 |
2003-04-14 | 8203.9697 | 8351.9404 | 8201.5498 | 8351.0996 | 199690000 |
2003-04-15 | 8347.6602 | 8402.4297 | 8307.5400 | 8402.3604 | 255820000 |
2003-04-16 | 8405.7197 | 8446.4697 | 8233.7305 | 8257.6104 | 303520000 |
2003-04-17 | 8255.7900 | 8347.4502 | 8235.4102 | 8337.6504 | 246320000 |
2003-04-21 | 8336.6699 | 8397.9502 | 8301.9404 | 8328.9004 | 175900000 |
2003-04-22 | 8326.3799 | 8487.5098 | 8263.9805 | 8484.9902 | 250980000 |
2003-04-23 | 8484.9199 | 8526.3799 | 8451.4502 | 8515.6602 | 271240000 |
2003-04-24 | 8512.4404 | 8512.4404 | 8395.7002 | 8440.0400 | 239460000 |
2003-04-25 | 8438.9805 | 8439.3301 | 8288.4902 | 8306.3496 | 226270000 |
2003-04-28 | 8306.8398 | 8501.6602 | 8305.0303 | 8471.6104 | 214870000 |
2003-04-29 | 8472.8799 | 8559.7695 | 8442.3398 | 8502.9902 | 236500000 |
2003-04-30 | 8501.3799 | 8528.7500 | 8432.1201 | 8480.0898 | 252910000 |
2003-05-01 | 8478.4805 | 8488.3496 | 8340.2305 | 8454.2500 | 198580000 |
2003-05-02 | 8453.4805 | 8593.2500 | 8409.2900 | 8582.6797 | 216790000 |
2003-05-05 | 8583.1699 | 8601.9404 | 8511.1104 | 8531.5703 | 200340000 |
2003-05-06 | 8531.2803 | 8641.2197 | 8525.7500 | 8588.3604 | 225340000 |
2003-05-07 | 8585.4199 | 8635.0596 | 8529.0400 | 8560.6299 | 210880000 |
2003-05-08 | 8558.6699 | 8575.1104 | 8477.3604 | 8491.2197 | 192890000 |
2003-05-09 | 8492.6904 | 8612.7900 | 8492.6904 | 8604.5996 | 19950000 |
2003-05-12 | 8603.9004 | 8743.4697 | 8569.4404 | 8726.7305 | 224780000 |
2003-05-13 | 8722.8799 | 8723.2900 | 8647.5996 | 8679.2500 | 194040000 |
2003-05-14 | 8673.2900 | 8728.4102 | 8608.3096 | 8647.8203 | 202190000 |
2003-05-15 | 8649.2197 | 8727.7803 | 8643.1104 | 8713.1396 | 213370000 |
2003-05-16 | 8710.3604 | 8742.5801 | 8644.8203 | 8678.9697 | 244540000 |
2003-05-19 | 8676.5195 | 8676.5898 | 8483.3096 | 8493.3896 | 220770000 |
2003-05-20 | 8494.0898 | 8550.2598 | 8416.7197 | 8491.3604 | 263620000 |
2003-05-21 | 8485.6201 | 8523.1602 | 8431.2100 | 8516.4297 | 316410000 |
2003-05-22 | 8516.9902 | 8628.1396 | 8509.2197 | 8594.0195 | 278820000 |
2003-05-23 | 8594.0195 | 8625.8203 | 8541.5703 | 8601.3799 | 197850000 |
2003-05-27 | 8600.5400 | 8792.4404 | 8540.5898 | 8781.3496 | 266320000 |
2003-05-28 | 8781.8398 | 8854.5303 | 8773.9297 | 8793.1201 | 265520000 |
2003-05-29 | 8787.2305 | 8862.5801 | 8679.5996 | 8711.1797 | 286300000 |
2003-05-30 | 8711.4600 | 8868.3301 | 8711.3896 | 8850.2598 | 246980000 |
2003-06-02 | 8851.4502 | 9003.2695 | 8851.4502 | 8897.8096 | 261750000 |
2003-06-03 | 8898.2305 | 8940.3799 | 8861.3203 | 8922.9502 | 222930000 |
2003-06-04 | 8919.9404 | 9057.4004 | 8909.0098 | 9038.9805 | 253390000 |
2003-06-05 | 9036.6699 | 9045.1504 | 8969.2402 | 9041.2998 | 300130000 |
2003-06-06 | 9045.5703 | 9215.8799 | 9045.5703 | 9062.7900 | 348170000 |
2003-06-09 | 9061.1797 | 9066.4502 | 8945.5898 | 8980.0000 | 210890000 |
2003-06-10 | 8980.7900 | 9059.2900 | 8980.6504 | 9054.8896 | 211700000 |
2003-06-11 | 9048.8496 | 9183.2197 | 9038.0703 | 9183.2197 | 217720000 |
2003-06-12 | 9184.2900 | 9236.1104 | 9116.8604 | 9196.5498 | 215420000 |
2003-06-13 | 9197.8799 | 9222.6699 | 9074.0801 | 9117.1201 | 189390000 |
2003-06-16 | 9117.5596 | 9318.9600 | 9117.5596 | 9318.9600 | 209150000 |
2003-06-17 | 9319.6602 | 9352.7695 | 9268.9600 | 9323.0195 | 266920000 |
2003-06-18 | 9322.6699 | 9333.6602 | 9232.0498 | 9293.7998 | 259520000 |
2003-06-19 | 9293.7998 | 9313.2900 | 9154.7402 | 9179.5303 | 234810000 |
2003-06-20 | 9180.9297 | 9276.5098 | 9180.9297 | 9200.7500 | 338410000 |
2003-06-23 | 9199.4902 | 9199.7002 | 9038.2900 | 9072.9502 | 197010000 |
2003-06-24 | 9071.4805 | 9140.8096 | 9057.8896 | 9109.8496 | 205210000 |
2003-06-25 | 9109.5703 | 9161.7402 | 9000.6797 | 9011.5303 | 217660000 |
2003-06-26 | 9011.0596 | 9092.2100 | 8987.1602 | 9079.0400 | 190510000 |
2003-06-27 | 9079.7402 | 9105.5098 | 8970.2803 | 8989.0498 | 213230000 |
2003-06-30 | 8990.7402 | 9068.0498 | 8970.4297 | 8985.4404 | 223930000 |
2003-07-01 | 8983.6602 | 9050.8203 | 8871.2002 | 9040.9502 | 230460000 |
2003-07-02 | 9043.5400 | 9148.2998 | 9043.5400 | 9142.8398 | 253550000 |
2003-07-03 | 9141.1602 | 9149.6299 | 9035.3398 | 9070.2100 | 132100000 |
2003-07-07 | 9073.9199 | 9261.1201 | 9073.9199 | 9216.7900 | 235220000 |
2003-07-08 | 9213.4805 | 9236.3896 | 9162.9404 | 9223.0898 | 225570000 |
2003-07-09 | 9221.9004 | 9229.1104 | 9108.2402 | 9156.2100 | 273640000 |
2003-07-10 | 9154.5303 | 9154.5303 | 8996.7598 | 9036.0400 | 213540000 |
2003-07-11 | 9036.3896 | 9146.4805 | 9035.5195 | 9119.5898 | 192970000 |
2003-07-14 | 9126.4502 | 9278.4102 | 9126.4502 | 9177.1504 | 250150000 |
2003-07-15 | 9179.1797 | 9238.0098 | 9091.2998 | 9128.9697 | 271370000 |
2003-07-16 | 9133.7002 | 9153.4199 | 9042.1904 | 9094.5898 | 279140000 |
2003-07-17 | 9089.3398 | 9113.5703 | 9017.8398 | 9050.8203 | 245390000 |
2003-07-18 | 9052.2900 | 9188.1504 | 9052.2900 | 9188.1504 | 229880000 |
2003-07-21 | 9187.7998 | 9187.7998 | 9075.1904 | 9096.6904 | 204350000 |
2003-07-22 | 9098.6504 | 9174.4199 | 9037.2998 | 9158.4502 | 217580000 |
2003-07-23 | 9159.0801 | 9203.4805 | 9102.2803 | 9194.2402 | 190150000 |
2003-07-24 | 9196.5596 | 9281.4199 | 9106.4199 | 9112.5098 | 210790000 |
2003-07-25 | 9113.8496 | 9284.5703 | 9085.1299 | 9284.5703 | 201620000 |
2003-07-28 | 9284.9199 | 9303.8301 | 9234.5000 | 9266.5098 | 205610000 |
2003-07-29 | 9268.1904 | 9289.6904 | 9168.2598 | 9204.4600 | 227410000 |
2003-07-30 | 9204.3896 | 9236.5400 | 9164.9697 | 9200.0498 | 176990000 |
2003-07-31 | 9199.3496 | 9361.4004 | 9199.2803 | 9233.7998 | 243910000 |
2003-08-01 | 9232.6797 | 9234.2197 | 9138.2900 | 9153.9697 | 212650000 |
2003-08-04 | 9154.1797 | 9209.1504 | 9048.5801 | 9186.0400 | 195740000 |
2003-08-05 | 9185.2695 | 9187.7305 | 9034.5703 | 9036.3203 | 198620000 |
2003-08-06 | 9032.9600 | 9134.5703 | 8997.1104 | 9061.7402 | 214380000 |
2003-08-07 | 9060.4805 | 9135.0000 | 9031.1396 | 9126.4502 | 191330000 |
2003-08-08 | 9127.3604 | 9191.3701 | 9127.3604 | 9191.0898 | 171640000 |
2003-08-11 | 9189.6201 | 9251.5898 | 9146.6201 | 9217.3496 | 145460000 |
2003-08-12 | 9218.1201 | 9310.2695 | 9208.7998 | 9310.0596 | 167710000 |
2003-08-13 | 9303.6904 | 9322.1104 | 9233.9404 | 9271.7598 | 165850000 |
2003-08-14 | 9272.2500 | 9334.5703 | 9218.8203 | 9310.5596 | 168170000 |
2003-08-15 | 9308.5195 | 9337.1699 | 9281.5000 | 9321.6904 | 104780000 |
2003-08-18 | 9320.6602 | 9419.3799 | 9320.5898 | 9412.4502 | 185580000 |
2003-08-19 | 9412.1699 | 9445.0801 | 9351.7305 | 9428.9004 | 214810000 |
2003-08-20 | 9420.1299 | 9423.2598 | 9364.0303 | 9397.5098 | 244570000 |
2003-08-21 | 9399.9600 | 9481.4404 | 9391.8896 | 9423.6797 | 221730000 |
2003-08-22 | 9436.0400 | 9499.9697 | 9345.8604 | 9348.8701 | 250780000 |
2003-08-25 | 9349.4404 | 9350.7695 | 9280.9404 | 9317.6396 | 148680000 |
2003-08-26 | 9316.0303 | 9353.8604 | 9233.0801 | 9340.4502 | 190330000 |
2003-08-27 | 9339.8203 | 9346.9805 | 9306.4902 | 9333.7900 | 147560000 |
2003-08-28 | 9334.3496 | 9392.5898 | 9261.5703 | 9374.2100 | 163340000 |
2003-08-29 | 9373.3301 | 9421.2305 | 9350.0703 | 9415.8203 | 150050000 |
2003-09-02 | 9416.6699 | 9535.9697 | 9389.5801 | 9523.2695 | 226800000 |
2003-09-03 | 9521.8604 | 9597.3799 | 9514.4902 | 9568.4600 | 260220000 |
2003-09-04 | 9569.0898 | 9609.0898 | 9541.7197 | 9587.9004 | 203050000 |
2003-09-05 | 9589.5195 | 9589.5195 | 9461.3701 | 9503.3398 | 201900000 |
2003-09-08 | 9503.4102 | 9599.3398 | 9503.4102 | 9586.2900 | 174430000 |
2003-09-09 | 9584.9199 | 9584.9502 | 9490.8398 | 9507.2002 | 190790000 |
2003-09-10 | 9504.8799 | 9504.9502 | 9400.3799 | 9420.4600 | 206080000 |
2003-09-11 | 9415.0498 | 9502.8398 | 9410.4199 | 9459.7598 | 181230000 |
2003-09-12 | 9456.8799 | 9488.3203 | 9380.9502 | 9471.5498 | 183360000 |
2003-09-15 | 9471.1904 | 9490.9102 | 9436.5996 | 9448.8096 | 171610000 |
2003-09-16 | 9449.1602 | 9571.1299 | 9449.1602 | 9567.3398 | 196800000 |
2003-09-17 | 9566.0801 | 9594.4297 | 9536.8096 | 9545.6504 | 203820000 |
2003-09-18 | 9544.0400 | 9662.8398 | 9538.2803 | 9659.1299 | 223390000 |
2003-09-19 | 9661.7998 | 9686.0801 | 9610.1504 | 9644.8203 | 261600000 |
2003-09-22 | 9641.7998 | 9641.8701 | 9501.7197 | 9535.4102 | 191540000 |
2003-09-23 | 9535.7598 | 9583.4805 | 9511.4102 | 9576.0400 | 186460000 |
2003-09-24 | 9575.9697 | 9592.6699 | 9423.5400 | 9425.5098 | 233670000 |
2003-09-25 | 9425.5801 | 9458.4902 | 9342.9805 | 9343.9600 | 223450000 |
2003-09-26 | 9342.4297 | 9358.2803 | 9303.8203 | 9313.0801 | 227350000 |
2003-09-29 | 9314.4199 | 9395.3203 | 9293.2197 | 9380.2402 | 204810000 |
2003-09-30 | 9378.0996 | 9378.0996 | 9230.4697 | 9275.0596 | 233100000 |
2003-10-01 | 9276.7998 | 9472.7598 | 9276.7998 | 9469.2002 | 283380000 |
2003-10-02 | 9464.7598 | 9511.0596 | 9427.6504 | 9487.7998 | 173820000 |
2003-10-03 | 9492.5400 | 9666.5303 | 9492.5400 | 9572.3096 | 248430000 |
2003-10-06 | 9572.3896 | 9624.9102 | 9562.5303 | 9594.9805 | 130430000 |
2003-10-07 | 9593.2803 | 9654.6104 | 9536.0195 | 9654.6104 | 196530000 |
2003-10-08 | 9653.3301 | 9672.0195 | 9595.2803 | 9630.9004 | 183620000 |
2003-10-09 | 9633.3496 | 9768.6904 | 9633.2002 | 9680.0098 | 254740000 |
2003-10-10 | 9682.9004 | 9712.2402 | 9656.5303 | 9674.6797 | 181510000 |
2003-10-13 | 9675.7197 | 9783.4902 | 9675.5703 | 9764.3799 | 166220000 |
2003-10-14 | 9763.2695 | 9812.9805 | 9732.3096 | 9812.9805 | 182210000 |
2003-10-15 | 9824.0898 | 9850.0098 | 9764.4600 | 9803.0498 | 245140000 |
2003-10-16 | 9798.6797 | 9823.4199 | 9730.3799 | 9791.7197 | 209300000 |
2003-10-17 | 9791.8604 | 9815.7900 | 9701.7197 | 9721.7900 | 191120000 |
2003-10-20 | 9721.5000 | 9777.9404 | 9705.5703 | 9777.9404 | 173840000 |
2003-10-21 | 9778.3096 | 9784.3096 | 9736.6797 | 9747.6396 | 207690000 |
2003-10-22 | 9741.9805 | 9742.0498 | 9580.2402 | 9598.2402 | 226890000 |
2003-10-23 | 9597.2002 | 9622.1602 | 9551.7305 | 9613.1299 | 198250000 |
2003-10-24 | 9600.9805 | 9600.9805 | 9497.7197 | 9582.4600 | 297430000 |
2003-10-27 | 9584.5400 | 9663.7900 | 9584.5400 | 9608.1602 | 193710000 |
2003-10-28 | 9609.7197 | 9749.9404 | 9609.7197 | 9748.3096 | 232950000 |
2003-10-29 | 9747.0498 | 9787.2695 | 9724.6797 | 9774.5303 | 224900000 |
2003-10-30 | 9772.0098 | 9838.7598 | 9754.0098 | 9786.6104 | 239250000 |
2003-10-31 | 9786.7500 | 9839.8604 | 9786.7500 | 9801.1201 | 199610000 |
2003-11-03 | 9802.4600 | 9896.1602 | 9802.3799 | 9858.4600 | 190630000 |
2003-11-04 | 9857.4902 | 9874.8301 | 9819.8604 | 9838.8301 | 197300000 |
2003-11-05 | 9837.6396 | 9859.3398 | 9778.3096 | 9820.8301 | 178470000 |
2003-11-06 | 9820.6797 | 9870.5996 | 9773.1201 | 9856.9697 | 183020000 |
2003-11-07 | 9857.1201 | 9903.5703 | 9798.6104 | 9809.7900 | 199350000 |
2003-11-10 | 9807.4902 | 9824.3799 | 9736.9004 | 9756.5303 | 172460000 |
2003-11-11 | 9756.5303 | 9761.2002 | 9719.0498 | 9737.7900 | 162750000 |
2003-11-12 | 9729.5000 | 9859.3398 | 9729.4199 | 9848.8301 | 188850000 |
2003-11-13 | 9846.9697 | 9852.9004 | 9792.0098 | 9837.9404 | 205640000 |
2003-11-14 | 9836.4600 | 9892.9697 | 9737.7900 | 9768.6797 | 222160000 |
2003-11-17 | 9765.6396 | 9765.6396 | 9629.8701 | 9710.8301 | 204910000 |
2003-11-18 | 9711.4404 | 9750.4600 | 9622.3896 | 9624.1602 | 229300000 |
2003-11-19 | 9620.6797 | 9707.6396 | 9614.2402 | 9690.4600 | 192500000 |
2003-11-20 | 9688.4600 | 9726.0898 | 9613.7197 | 9619.4199 | 205970000 |
2003-11-21 | 9622.0195 | 9650.3096 | 9585.5000 | 9628.5303 | 209010000 |
2003-11-24 | 9629.8701 | 9749.3496 | 9629.8701 | 9747.7900 | 192330000 |
2003-11-25 | 9748.6797 | 9795.2100 | 9723.7900 | 9763.9404 | 172500000 |
2003-11-26 | 9763.4902 | 9794.6797 | 9706.0098 | 9779.5703 | 162210000 |
2003-11-28 | 9779.7197 | 9804.9805 | 9764.8301 | 9782.4600 | 79160000 |
2003-12-01 | 9785.3496 | 9902.2305 | 9785.3496 | 9899.0498 | 227650000 |
2003-12-02 | 9899.6396 | 9900.4502 | 9837.2695 | 9853.6396 | 257640000 |
2003-12-03 | 9851.9404 | 9942.0098 | 9851.4199 | 9873.4199 | 222570000 |
2003-12-04 | 9874.8301 | 9933.8604 | 9865.7803 | 9930.8203 | 267840000 |
2003-12-05 | 9923.2695 | 9923.4199 | 9846.3096 | 9862.6797 | 201640000 |
2003-12-08 | 9862.0098 | 9970.1602 | 9859.5703 | 9965.2695 | 192730000 |
2003-12-09 | 9966.4502 | 10003.1201 | 9916.9004 | 9923.4199 | 231390000 |
2003-12-10 | 9922.3799 | 9958.3799 | 9882.3799 | 9921.8604 | 220980000 |
2003-12-11 | 9922.4502 | 10026.5303 | 9920.9697 | 10008.1602 | 208630000 |
2003-12-12 | 10008.7500 | 10052.0703 | 9976.7900 | 10042.1602 | 176900000 |
2003-12-15 | 10046.5303 | 10139.6299 | 10021.6396 | 10022.8203 | 247020000 |
2003-12-16 | 10023.3398 | 10137.6299 | 10023.3398 | 10129.5596 | 233730000 |
2003-12-17 | 10128.7500 | 10146.3799 | 10094.7500 | 10145.2598 | 179180000 |
2003-12-18 | 10141.4102 | 10254.0801 | 10137.3398 | 10248.0801 | 218010000 |
2003-12-19 | 10249.4805 | 10293.1904 | 10230.0801 | 10278.2197 | 279780000 |
2003-12-22 | 10276.4805 | 10338.0000 | 10255.2598 | 10338.0000 | 165730000 |
2003-12-23 | 10337.5596 | 10375.9297 | 10296.1504 | 10341.2598 | 151090000 |
2003-12-24 | 10341.4102 | 10341.4805 | 10305.1201 | 10305.1904 | 86180000 |
2003-12-26 | 10305.8496 | 10343.0400 | 10304.8203 | 10324.6699 | 49520000 |
2003-12-29 | 10321.3496 | 10450.0000 | 10321.3496 | 10450.0000 | 156400000 |
2003-12-30 | 10449.7002 | 10456.0703 | 10405.8496 | 10425.0400 | 132800000 |
2003-12-31 | 10426.2998 | 10462.4404 | 10407.0400 | 10453.9199 | 138670000 |
2004-01-02 | 10452.7402 | 10527.0303 | 10384.2998 | 10409.8496 | 168890000 |
2004-01-05 | 10411.8496 | 10544.0703 | 10411.8496 | 10544.0703 | 221290000 |
2004-01-06 | 10543.8496 | 10549.1797 | 10499.8496 | 10538.6602 | 191460000 |
2004-01-07 | 10535.4600 | 10539.4600 | 10466.2900 | 10529.0303 | 225490000 |
2004-01-08 | 10530.0703 | 10592.5898 | 10530.0703 | 10592.4404 | 237770000 |
2004-01-09 | 10589.2500 | 10589.2500 | 10448.6699 | 10458.8896 | 223250000 |
2004-01-12 | 10461.5498 | 10491.6299 | 10444.1504 | 10485.1797 | 197960000 |
2004-01-13 | 10485.1797 | 10509.8496 | 10367.4102 | 10427.1797 | 197310000 |
2004-01-14 | 10428.6699 | 10548.5098 | 10428.6699 | 10538.3701 | 186280000 |
2004-01-15 | 10534.5195 | 10592.7402 | 10477.1797 | 10553.8496 | 260090000 |
2004-01-16 | 10556.3701 | 10600.7402 | 10542.5195 | 10600.5098 | 254170000 |
2004-01-20 | 10601.4004 | 10616.9600 | 10519.4902 | 10528.6602 | 224300000 |
2004-01-21 | 10522.7695 | 10643.5498 | 10490.9600 | 10623.6201 | 214920000 |
2004-01-22 | 10624.2197 | 10660.8799 | 10607.4004 | 10623.1797 | 219720000 |
2004-01-23 | 10625.2500 | 10643.4805 | 10523.8496 | 10568.2900 | 234260000 |
2004-01-26 | 10568.0000 | 10705.1797 | 10561.8496 | 10702.5098 | 186170000 |
2004-01-27 | 10701.0996 | 10701.7695 | 10609.9199 | 10609.9199 | 206560000 |
2004-01-28 | 10610.0703 | 10658.4297 | 10437.7803 | 10468.3701 | 247660000 |
2004-01-29 | 10467.4102 | 10522.5898 | 10417.8496 | 10510.2900 | 273970000 |
2004-01-30 | 10510.2197 | 10510.8096 | 10438.9600 | 10488.0703 | 208990000 |
2004-02-02 | 10487.7803 | 10568.9600 | 10434.6699 | 10499.1797 | 224800000 |
2004-02-03 | 10499.4805 | 10528.9600 | 10457.1104 | 10505.1797 | 183810000 |
2004-02-04 | 10503.1104 | 10524.2197 | 10447.1797 | 10470.7402 | 227760000 |
2004-02-05 | 10469.3301 | 10522.5195 | 10453.5498 | 10495.5498 | 187810000 |
2004-02-06 | 10494.8896 | 10593.4004 | 10464.5195 | 10593.0303 | 182880000 |
2004-02-09 | 10592.0000 | 10618.5098 | 10564.4404 | 10579.0303 | 160720000 |
2004-02-10 | 10578.7402 | 10626.6602 | 10559.2598 | 10613.8496 | 160590000 |
2004-02-11 | 10605.4805 | 10746.8799 | 10572.5898 | 10737.7002 | 277850000 |
2004-02-12 | 10735.1797 | 10735.2900 | 10688.3604 | 10694.0703 | 197560000 |
2004-02-13 | 10696.2197 | 10734.6904 | 10604.1396 | 10627.8496 | 244990000 |
2004-02-17 | 10628.8799 | 10735.2500 | 10628.7402 | 10714.8799 | 169730000 |
2004-02-18 | 10706.6797 | 10720.5098 | 10646.9600 | 10671.9902 | 164370000 |
2004-02-19 | 10674.5898 | 10753.6299 | 10656.5898 | 10664.7305 | 219890000 |
2004-02-20 | 10666.2900 | 10688.2197 | 10580.6602 | 10619.0303 | 220560000 |
2004-02-23 | 10619.5498 | 10644.9600 | 10560.4404 | 10609.6201 | 229950000 |
2004-02-24 | 10609.5498 | 10637.1104 | 10521.7002 | 10566.3701 | 225670000 |
2004-02-25 | 10566.5898 | 10615.5596 | 10560.0703 | 10601.6201 | 192420000 |
2004-02-26 | 10598.1396 | 10612.1396 | 10539.3301 | 10580.1396 | 223230000 |
2004-02-27 | 10581.5498 | 10652.3604 | 10563.6299 | 10583.9199 | 200050000 |
2004-03-01 | 10582.2500 | 10695.5498 | 10582.2197 | 10678.1396 | 185030000 |
2004-03-02 | 10678.3604 | 10678.3604 | 10568.8799 | 10591.4805 | 215580000 |
2004-03-03 | 10588.5898 | 10610.0000 | 10550.1396 | 10593.1104 | 188800000 |
2004-03-04 | 10593.4805 | 10603.2500 | 10562.7402 | 10588.0000 | 161050000 |
2004-03-05 | 10582.5898 | 10651.3301 | 10524.5898 | 10595.5498 | 266500000 |
2004-03-08 | 10595.3701 | 10634.2900 | 10526.8896 | 10529.4805 | 199300000 |
2004-03-09 | 10529.5195 | 10529.7002 | 10424.0703 | 10456.9600 | 246270000 |
2004-03-10 | 10457.5898 | 10473.8604 | 10284.6699 | 10296.8896 | 259000000 |
2004-03-11 | 10288.8496 | 10321.4102 | 10120.3799 | 10128.3799 | 292050000 |
2004-03-12 | 10130.6699 | 10241.1904 | 10130.6699 | 10240.0801 | 223350000 |
2004-03-15 | 10238.4502 | 10241.1104 | 10092.4697 | 10102.8896 | 219150000 |
2004-03-16 | 10103.4102 | 10221.1104 | 10103.4102 | 10184.6699 | 194560000 |
2004-03-17 | 10184.6699 | 10326.5195 | 10184.2998 | 10300.2998 | 181210000 |
2004-03-18 | 10298.9600 | 10328.8203 | 10214.1504 | 10295.7803 | 218820000 |
2004-03-19 | 10295.8496 | 10314.5898 | 10182.5996 | 10186.5996 | 261590000 |
2004-03-22 | 10185.9297 | 10186.1504 | 10012.1602 | 10064.7500 | 248930000 |
2004-03-23 | 10066.6699 | 10131.3496 | 10047.4102 | 10063.6396 | 215260000 |
2004-03-24 | 10065.4102 | 10108.1504 | 10007.4902 | 10048.2305 | 224310000 |
2004-03-25 | 10049.5596 | 10226.0801 | 10049.4902 | 10218.8203 | 216420000 |
2004-03-26 | 10218.3701 | 10271.7803 | 10181.0400 | 10212.9697 | 198830000 |
2004-03-29 | 10212.9102 | 10350.4502 | 10212.9102 | 10329.6299 | 197150000 |
2004-03-30 | 10327.6299 | 10387.2598 | 10306.1504 | 10381.7002 | 189060000 |
2004-03-31 | 10380.8896 | 10401.7002 | 10314.8896 | 10357.7002 | 207420000 |
2004-04-01 | 10357.5195 | 10419.0400 | 10342.5898 | 10373.3301 | 218660000 |
2004-04-02 | 10375.3301 | 10496.4404 | 10375.3301 | 10470.5898 | 243070000 |
2004-04-05 | 10470.5898 | 10558.6602 | 10465.6299 | 10558.3701 | 182130000 |
2004-04-06 | 10553.7598 | 10570.8096 | 10505.1104 | 10570.8096 | 175720000 |
2004-04-07 | 10569.2598 | 10569.2598 | 10465.3301 | 10480.1504 | 218040000 |
2004-04-08 | 10482.7695 | 10554.0996 | 10393.9102 | 10442.0303 | 187730000 |
2004-04-12 | 10444.3799 | 10526.2695 | 10443.8096 | 10515.5596 | 142190000 |
2004-04-13 | 10516.0498 | 10552.6104 | 10361.9902 | 10381.2803 | 202540000 |
2004-04-14 | 10378.0996 | 10415.2803 | 10322.9404 | 10377.9502 | 230460000 |
2004-04-15 | 10377.9502 | 10430.6201 | 10322.1602 | 10397.4600 | 262880000 |
2004-04-16 | 10398.3203 | 10460.0596 | 10376.3896 | 10451.9697 | 234660000 |
2004-04-19 | 10451.6201 | 10451.7598 | 10399.4697 | 10437.8496 | 173340000 |
2004-04-20 | 10437.8496 | 10487.6699 | 10313.5801 | 10314.5000 | 204710000 |
2004-04-21 | 10311.8701 | 10332.8799 | 10250.4805 | 10317.2695 | 232630000 |
2004-04-22 | 10314.9902 | 10496.6104 | 10292.2803 | 10461.2002 | 265740000 |
2004-04-23 | 10463.1104 | 10482.9102 | 10410.5996 | 10472.8398 | 277070000 |
2004-04-26 | 10472.9102 | 10512.7900 | 10418.1201 | 10444.7305 | 183040000 |
2004-04-27 | 10445.3799 | 10537.3496 | 10441.7500 | 10478.1602 | 213410000 |
2004-04-28 | 10476.6699 | 10476.9502 | 10333.8701 | 10342.5996 | 232090000 |
2004-04-29 | 10339.4102 | 10407.9697 | 10219.1797 | 10272.2695 | 231880000 |
2004-04-30 | 10273.0596 | 10333.8701 | 10225.5703 | 10225.5703 | 218010000 |
2004-05-03 | 10227.2695 | 10329.0498 | 10227.1299 | 10314.0000 | 198830000 |
2004-05-04 | 10314.3203 | 10386.3203 | 10266.1699 | 10317.2002 | 208020000 |
2004-05-05 | 10316.9805 | 10348.3496 | 10291.0801 | 10310.9502 | 172170000 |
2004-05-06 | 10308.2002 | 10308.2002 | 10170.5098 | 10241.2598 | 202690000 |
2004-05-07 | 10240.6201 | 10271.9902 | 10114.8604 | 10117.3398 | 228140000 |
2004-05-10 | 10116.2803 | 10116.2803 | 9932.7402 | 9990.0195 | 272130000 |
2004-05-11 | 9989.2402 | 10038.3496 | 9974.0498 | 10019.4697 | 223650000 |
2004-05-12 | 10011.5195 | 10048.2100 | 9852.1904 | 10045.1602 | 246410000 |
2004-05-13 | 10044.3096 | 10074.1104 | 9970.9297 | 10010.7402 | 215300000 |
2004-05-14 | 10008.4297 | 10065.6797 | 9938.4199 | 10012.8701 | 175180000 |
2004-05-17 | 10009.9199 | 10009.9199 | 9862.7695 | 9906.9102 | 199660000 |
2004-05-18 | 9906.7100 | 9987.0400 | 9906.6396 | 9968.5098 | 191770000 |
2004-05-19 | 9962.5498 | 10093.2100 | 9933.1104 | 9937.7100 | 227420000 |
2004-05-20 | 9939.1201 | 9970.6396 | 9900.5898 | 9937.6396 | 155570000 |
2004-05-21 | 9939.3398 | 10036.7803 | 9939.2695 | 9966.7402 | 180980000 |
2004-05-24 | 9968.0195 | 10045.4502 | 9927.1396 | 9958.4297 | 187000000 |
2004-05-25 | 9958.0801 | 10121.6699 | 9915.8604 | 10117.6201 | 213950000 |
2004-05-26 | 10116.8398 | 10128.8398 | 10077.8096 | 10109.8896 | 171700000 |
2004-05-27 | 10109.8896 | 10222.2402 | 10109.8896 | 10205.2002 | 186670000 |
2004-05-28 | 10205.8301 | 10216.6299 | 10172.7695 | 10188.4502 | 159560000 |
2004-06-01 | 10187.1797 | 10214.5703 | 10134.8604 | 10202.6504 | 166590000 |
2004-06-02 | 10199.7803 | 10288.8096 | 10197.0596 | 10262.9697 | 183540000 |
2004-06-03 | 10261.8496 | 10281.9199 | 10193.7803 | 10195.9102 | 162840000 |
2004-06-04 | 10196.8301 | 10302.0801 | 10196.6904 | 10242.8203 | 161190000 |
2004-06-07 | 10243.3096 | 10391.1504 | 10243.3096 | 10391.0801 | 172490000 |
2004-06-08 | 10389.4102 | 10432.8096 | 10353.0498 | 10432.5195 | 170220000 |
2004-06-09 | 10431.0996 | 10431.3203 | 10364.9600 | 10368.4404 | 175090000 |
2004-06-10 | 10367.7998 | 10410.9502 | 10367.7998 | 10410.0996 | 154090000 |
2004-06-14 | 10401.2305 | 10401.2998 | 10307.0498 | 10334.7305 | 166530000 |
2004-06-15 | 10336.5098 | 10428.0498 | 10336.5098 | 10380.4297 | 223780000 |
2004-06-16 | 10380.2305 | 10393.4199 | 10355.5098 | 10379.5801 | 153020000 |
2004-06-17 | 10378.5898 | 10390.0098 | 10338.1299 | 10377.5195 | 169820000 |
2004-06-18 | 10375.8203 | 10437.9004 | 10358.0000 | 10416.4102 | 300680000 |
2004-06-21 | 10417.8203 | 10440.0498 | 10363.3604 | 10371.4697 | 175300000 |
2004-06-22 | 10370.2100 | 10401.1797 | 10307.2500 | 10395.0703 | 203470000 |
2004-06-23 | 10395.1396 | 10498.6699 | 10323.3203 | 10479.5703 | 210770000 |
2004-06-24 | 10477.4297 | 10487.4600 | 10433.5596 | 10443.8096 | 214330000 |
2004-06-25 | 10444.2402 | 10487.5400 | 10369.9199 | 10371.8398 | 308250000 |
2004-06-28 | 10377.5195 | 10464.3799 | 10337.7002 | 10357.0898 | 231100000 |
2004-06-29 | 10356.3496 | 10429.1299 | 10341.6797 | 10413.4297 | 180210000 |
2004-06-30 | 10413.4297 | 10471.2402 | 10375.6699 | 10435.4805 | 227800000 |
2004-07-01 | 10434.0000 | 10448.0898 | 10274.5098 | 10334.1602 | 234900000 |
2004-07-02 | 10334.0000 | 10334.0801 | 10264.9199 | 10282.8301 | 146600000 |
2004-07-06 | 10280.2598 | 10280.2598 | 10191.4004 | 10219.3398 | 180070000 |
2004-07-07 | 10211.9199 | 10266.6104 | 10199.2900 | 10240.2900 | 179940000 |
2004-07-08 | 10238.5195 | 10263.7305 | 10166.2500 | 10171.5596 | 181790000 |
2004-07-09 | 10173.1201 | 10239.2500 | 10173.1201 | 10213.2197 | 161230000 |
2004-07-12 | 10211.7500 | 10257.0996 | 10162.1797 | 10238.2197 | 155520000 |
2004-07-13 | 10238.3701 | 10257.0996 | 10230.6299 | 10247.5898 | 160630000 |
2004-07-14 | 10232.8398 | 10286.8896 | 10172.3896 | 10208.7998 | 298900000 |
2004-07-15 | 10208.2002 | 10235.6504 | 10162.9404 | 10163.1602 | 231930000 |
2004-07-16 | 10162.3398 | 10238.3701 | 10135.1299 | 10139.7803 | 267310000 |
2004-07-19 | 10140.9502 | 10148.6299 | 10063.3096 | 10094.0596 | 198380000 |
2004-07-20 | 10094.4297 | 10155.6299 | 10072.6797 | 10149.0703 | 197640000 |
2004-07-21 | 10156.2998 | 10237.1201 | 10045.6104 | 10046.1299 | 277570000 |
2004-07-22 | 10047.5996 | 10073.4902 | 9946.8799 | 10050.3301 | 247870000 |
2004-07-23 | 10045.4600 | 10045.4697 | 9931.7695 | 9962.2197 | 238540000 |
2004-07-26 | 9964.7100 | 10003.7998 | 9913.9199 | 9961.9199 | 221240000 |
2004-07-27 | 9963.5400 | 10103.1299 | 9963.5400 | 10085.1396 | 236270000 |
2004-07-28 | 10084.0303 | 10146.8604 | 9994.2197 | 10117.0703 | 223560000 |
2004-07-29 | 10115.5195 | 10163.0098 | 10084.8398 | 10129.2402 | 215050000 |
2004-07-30 | 10129.1201 | 10149.6504 | 10086.3203 | 10139.7100 | 197240000 |
2004-08-02 | 10138.4502 | 10203.5596 | 10101.3604 | 10179.1602 | 177330000 |
2004-08-03 | 10178.2695 | 10178.2803 | 10102.8398 | 10120.2402 | 190880000 |
2004-08-04 | 10117.9600 | 10162.4199 | 10068.1104 | 10126.5098 | 157430000 |
2004-08-05 | 10127.0996 | 10129.0898 | 9955.7305 | 9963.0303 | 178250000 |
2004-08-06 | 9960.6699 | 9960.7402 | 9793.0498 | 9815.3301 | 215870000 |
2004-08-09 | 9816.1396 | 9858.6797 | 9811.1201 | 9814.6602 | 148320000 |
2004-08-10 | 9815.5498 | 9944.6699 | 9815.4697 | 9944.6699 | 167590000 |
2004-08-11 | 9931.2402 | 9954.1797 | 9841.3604 | 9938.3203 | 182920000 |
2004-08-12 | 9936.4805 | 9936.4805 | 9808.5400 | 9814.5898 | 248090000 |
2004-08-13 | 9814.1104 | 9854.9199 | 9783.9102 | 9825.3496 | 182590000 |
2004-08-16 | 9825.3496 | 9967.0801 | 9825.3496 | 9954.5498 | 176390000 |
2004-08-17 | 9955.5000 | 10023.9404 | 9952.1104 | 9972.8301 | 186120000 |
2004-08-18 | 9964.2197 | 10083.1504 | 9934.0498 | 10083.1504 | 187150000 |
2004-08-19 | 10082.7803 | 10082.7803 | 9989.8701 | 10040.8203 | 162780000 |
2004-08-20 | 10040.8096 | 10126.8799 | 10012.5098 | 10110.1396 | 209750000 |
2004-08-23 | 10111.0996 | 10131.0801 | 10067.9697 | 10073.0498 | 144500000 |
2004-08-24 | 10074.8896 | 10146.7900 | 10062.1299 | 10098.6299 | 143050000 |
2004-08-25 | 10098.4902 | 10199.2100 | 10068.1104 | 10181.7402 | 172570000 |
2004-08-26 | 10181.0703 | 10193.5400 | 10155.8604 | 10173.4102 | 131960000 |
2004-08-27 | 10174.0703 | 10211.2500 | 10166.6904 | 10195.0098 | 114580000 |
2004-08-30 | 10193.8301 | 10196.7803 | 10122.5195 | 10122.5195 | 114850000 |
2004-08-31 | 10121.9697 | 10173.9199 | 10074.2197 | 10173.9199 | 163580000 |
2004-09-01 | 10170.1201 | 10208.2695 | 10110.6504 | 10168.4600 | 171950000 |
2004-09-02 | 10168.3896 | 10301.4902 | 10162.0498 | 10290.2803 | 181200000 |
2004-09-03 | 10277.8203 | 10321.7695 | 10260.2002 | 10260.2002 | 215670000 |
2004-09-07 | 10261.5195 | 10363.3604 | 10261.4502 | 10342.7900 | 204530000 |
2004-09-08 | 10342.4199 | 10361.2197 | 10305.1797 | 10313.3604 | 222220000 |
2004-09-09 | 10314.6904 | 10337.3301 | 10269.4902 | 10289.0996 | 223160000 |
2004-09-10 | 10289.4697 | 10321.9199 | 10237.7803 | 10313.0703 | 217580000 |
2004-09-13 | 10306.6504 | 10348.3896 | 10292.5703 | 10314.7598 | 203200000 |
2004-09-14 | 10315.1299 | 10340.1299 | 10303.4102 | 10318.1602 | 186180000 |
2004-09-15 | 10316.9004 | 10317.0498 | 10228.7803 | 10231.3604 | 203740000 |
2004-09-16 | 10231.5898 | 10281.8799 | 10228.6396 | 10244.4902 | 173240000 |
2004-09-17 | 10245.8203 | 10314.7598 | 10245.7402 | 10284.4600 | 295880000 |
2004-09-20 | 10283.8701 | 10283.8701 | 10187.1904 | 10204.8896 | 222360000 |
2004-09-21 | 10204.5195 | 10270.5195 | 10200.2500 | 10244.9297 | 223840000 |
2004-09-22 | 10244.0498 | 10244.0498 | 10097.3701 | 10109.1797 | 240390000 |
2004-09-23 | 10108.2900 | 10108.7402 | 10031.1602 | 10038.9004 | 222620000 |
2004-09-24 | 10039.4199 | 10081.2998 | 10034.8496 | 10047.2402 | 204060000 |
2004-09-27 | 10046.6504 | 10046.6504 | 9985.3701 | 9988.5400 | 198710000 |
2004-09-28 | 9989.7305 | 10099.5195 | 9977.9199 | 10077.4004 | 232170000 |
2004-09-29 | 10056.7500 | 10136.2402 | 10050.5596 | 10136.2402 | 218540000 |
2004-09-30 | 10136.3799 | 10142.9404 | 10038.9004 | 10080.2695 | 377130000 |
2004-10-01 | 10082.0400 | 10198.6201 | 10082.0400 | 10192.6504 | 267550000 |
2004-10-04 | 10191.4004 | 10270.3701 | 10191.4004 | 10216.5400 | 253190000 |
2004-10-05 | 10216.7598 | 10221.1104 | 10158.0703 | 10177.6797 | 224410000 |
2004-10-06 | 10170.7002 | 10240.1396 | 10157.9902 | 10239.9199 | 232020000 |
2004-10-07 | 10239.8398 | 10240.9502 | 10124.5195 | 10125.4004 | 275340000 |
2004-10-08 | 10124.1104 | 10148.0400 | 10036.3203 | 10055.2002 | 228590000 |
2004-10-11 | 10056.0898 | 10098.7803 | 10056.0898 | 10081.9697 | 157180000 |
2004-10-12 | 10080.4199 | 10102.3301 | 10017.1504 | 10077.1797 | 215820000 |
2004-10-13 | 10085.2100 | 10127.1699 | 9957.7900 | 10002.3301 | 276800000 |
2004-10-14 | 10002.5400 | 10003.3604 | 9875.1299 | 9894.4502 | 268650000 |
2004-10-15 | 9895.6299 | 9982.7100 | 9895.5498 | 9933.3799 | 317590000 |
2004-10-18 | 9932.9805 | 9960.1504 | 9861.6299 | 9956.3203 | 227840000 |
2004-10-19 | 9958.3799 | 10020.5498 | 9894.8896 | 9897.6201 | 264220000 |
2004-10-20 | 9895.1904 | 9895.7002 | 9804.1904 | 9886.9297 | 272670000 |
2004-10-21 | 9884.6504 | 9903.1504 | 9800.8701 | 9865.7598 | 272050000 |
2004-10-22 | 9863.8496 | 9883.2500 | 9753.0195 | 9757.8096 | 258220000 |
2004-10-25 | 9757.2197 | 9777.8701 | 9708.4004 | 9749.9902 | 233370000 |
2004-10-26 | 9750.5898 | 9888.4805 | 9749.5498 | 9888.4805 | 273770000 |
2004-10-27 | 9888.2500 | 10018.5498 | 9841.9502 | 10002.0303 | 256200000 |
2004-10-28 | 9998.9404 | 10044.9502 | 9952.4805 | 10004.5400 | 254490000 |
2004-10-29 | 10004.6904 | 10044.1396 | 9990.8301 | 10027.4697 | 262950000 |
2004-11-01 | 10028.7305 | 10076.5898 | 10010.1504 | 10054.3896 | 267040000 |
2004-11-02 | 10053.8701 | 10132.9902 | 10011.1797 | 10035.7305 | 369480000 |
2004-11-03 | 10037.5000 | 10215.5098 | 10037.4297 | 10137.0498 | 332790000 |
2004-11-04 | 10132.4805 | 10318.2305 | 10127.9805 | 10314.7598 | 365770000 |
2004-11-05 | 10317.0498 | 10416.6699 | 10316.9805 | 10387.5400 | 325770000 |
2004-11-08 | 10385.1504 | 10405.6904 | 10361.4404 | 10391.3096 | 258040000 |
2004-11-09 | 10387.6201 | 10427.8096 | 10368.5898 | 10386.3701 | 248430000 |
2004-11-10 | 10378.5898 | 10439.4004 | 10378.5898 | 10385.4805 | 281290000 |
2004-11-11 | 10386.9502 | 10486.6504 | 10386.9502 | 10469.8398 | 254080000 |
2004-11-12 | 10469.2100 | 10539.5996 | 10460.4004 | 10539.0098 | 322250000 |
2004-11-15 | 10541.8896 | 10563.0195 | 10517.1299 | 10550.2402 | 266460000 |
2004-11-16 | 10549.7900 | 10549.7900 | 10477.9502 | 10487.6504 | 237060000 |
2004-11-17 | 10481.8301 | 10602.8496 | 10481.8301 | 10549.5703 | 295230000 |
2004-11-18 | 10549.2002 | 10585.2598 | 10547.3896 | 10572.5498 | 242230000 |
2004-11-19 | 10571.6299 | 10573.7402 | 10438.5801 | 10456.9102 | 275340000 |
2004-11-22 | 10455.7305 | 10508.0400 | 10432.0098 | 10489.4199 | 240410000 |
2004-11-23 | 10486.6904 | 10514.9902 | 10436.3799 | 10492.5996 | 254780000 |
2004-11-24 | 10493.8604 | 10527.4004 | 10482.2598 | 10520.3096 | 204070000 |
2004-11-26 | 10518.6904 | 10543.2900 | 10508.5596 | 10522.2305 | 91510000 |
2004-11-29 | 10520.6396 | 10557.4102 | 10417.0801 | 10475.9004 | 247670000 |
2004-11-30 | 10475.2695 | 10483.1396 | 10428.0195 | 10428.0195 | 286900000 |
2004-12-01 | 10425.7998 | 10590.2197 | 10425.7598 | 10590.2197 | 307970000 |
2004-12-02 | 10590.4404 | 10629.1602 | 10544.7695 | 10585.1201 | 296050000 |
2004-12-03 | 10597.9004 | 10643.0498 | 10560.5801 | 10592.2100 | 286270000 |
2004-12-06 | 10591.3203 | 10591.9902 | 10526.8203 | 10547.0596 | 218660000 |
2004-12-07 | 10546.7998 | 10567.1602 | 10440.3604 | 10440.5801 | 258710000 |
2004-12-08 | 10438.7695 | 10506.8496 | 10438.6602 | 10494.2305 | 247020000 |
2004-12-09 | 10492.4502 | 10562.5098 | 10418.6299 | 10552.8203 | 278740000 |
2004-12-10 | 10552.1602 | 10575.5801 | 10522.6797 | 10543.2197 | 242290000 |
2004-12-13 | 10543.4404 | 10642.5303 | 10543.2100 | 10638.3203 | 257530000 |
2004-12-14 | 10640.5303 | 10695.0703 | 10621.0303 | 10676.4502 | 303800000 |
2004-12-15 | 10675.7100 | 10706.1602 | 10636.4697 | 10691.4502 | 305010000 |
2004-12-16 | 10691.7100 | 10726.8496 | 10661.6699 | 10705.6396 | 293600000 |
2004-12-17 | 10704.8301 | 10739.3301 | 10641.8799 | 10649.9199 | 619180000 |
2004-12-20 | 10652.1396 | 10735.2695 | 10652.0703 | 10661.5996 | 298650000 |
2004-12-21 | 10661.8896 | 10765.2695 | 10661.8896 | 10759.4297 | 294880000 |
2004-12-22 | 10752.3398 | 10822.6797 | 10739.1904 | 10815.8896 | 252910000 |
2004-12-23 | 10815.0000 | 10864.6699 | 10809.5303 | 10827.1201 | 193270000 |
2004-12-27 | 10828.0098 | 10868.0703 | 10776.1299 | 10776.1299 | 170140000 |
2004-12-28 | 10776.0596 | 10859.0400 | 10773.9199 | 10854.5400 | 169870000 |
2004-12-29 | 10853.7197 | 10853.7197 | 10795.5703 | 10829.1904 | 162830000 |
2004-12-30 | 10829.1201 | 10850.1797 | 10799.7100 | 10800.2998 | 146210000 |
2004-12-31 | 10800.2998 | 10832.5195 | 10781.0098 | 10783.0098 | 141140000 |
2005-01-03 | 10783.7500 | 10867.3896 | 10710.0703 | 10729.4297 | 270620000 |
2005-01-04 | 10727.8096 | 10769.5596 | 10605.1504 | 10630.7803 | 293280000 |
2005-01-05 | 10629.5303 | 10684.4297 | 10597.7500 | 10597.8301 | 263550000 |
2005-01-06 | 10593.1904 | 10667.5801 | 10589.3301 | 10622.8799 | 232850000 |
2005-01-07 | 10624.7998 | 10653.2500 | 10571.7402 | 10603.9600 | 283770000 |
2005-01-10 | 10603.4404 | 10663.7402 | 10582.3799 | 10621.0303 | 279500000 |
2005-01-11 | 10619.7695 | 10619.7695 | 10531.5400 | 10556.2197 | 292050000 |
2005-01-12 | 10561.3203 | 10622.8799 | 10499.4697 | 10617.7803 | 293140000 |
2005-01-13 | 10617.4102 | 10618.1504 | 10485.7305 | 10505.8301 | 271180000 |
2005-01-14 | 10506.7100 | 10567.0098 | 10503.7598 | 10558.0000 | 223070000 |
2005-01-18 | 10554.2305 | 10628.9404 | 10500.5801 | 10628.7900 | 267680000 |
2005-01-19 | 10626.0498 | 10626.2803 | 10536.4902 | 10539.9697 | 242250000 |
2005-01-20 | 10538.9004 | 10546.7695 | 10457.9404 | 10471.4697 | 242810000 |
2005-01-21 | 10471.9805 | 10512.1797 | 10390.8496 | 10392.9902 | 275680000 |
2005-01-24 | 10393.5801 | 10442.8701 | 10368.6104 | 10368.6104 | 259170000 |
2005-01-25 | 10369.4199 | 10509.8301 | 10369.4199 | 10461.5596 | 260720000 |
2005-01-26 | 10463.1904 | 10531.9902 | 10463.1904 | 10498.5898 | 247140000 |
2005-01-27 | 10498.1396 | 10498.1396 | 10429.9404 | 10467.4004 | 269690000 |
2005-01-28 | 10470.5801 | 10488.3896 | 10386.5596 | 10427.2002 | 358720000 |
2005-01-31 | 10428.7598 | 10510.1904 | 10428.7598 | 10489.9404 | 298060000 |
2005-02-01 | 10489.7197 | 10570.2598 | 10489.6396 | 10551.9404 | 283800000 |
2005-02-02 | 10551.0498 | 10616.3701 | 10544.4805 | 10596.7900 | 279860000 |
2005-02-03 | 10592.2100 | 10601.1504 | 10550.0898 | 10593.0996 | 229000000 |
2005-02-04 | 10593.1699 | 10723.8896 | 10586.8896 | 10716.1299 | 246270000 |
2005-02-07 | 10715.7598 | 10733.5000 | 10699.7305 | 10715.7598 | 218040000 |
2005-02-08 | 10712.5098 | 10744.5098 | 10695.9600 | 10724.6299 | 244710000 |
2005-02-09 | 10717.7598 | 10741.5498 | 10660.4199 | 10664.1104 | 310030000 |
2005-02-10 | 10665.0000 | 10763.9404 | 10664.3301 | 10749.6104 | 254150000 |
2005-02-11 | 10742.9199 | 10829.1904 | 10703.4297 | 10796.0098 | 263370000 |
2005-02-14 | 10795.7197 | 10802.2900 | 10773.1797 | 10791.1299 | 215370000 |
2005-02-15 | 10791.0596 | 10852.3896 | 10779.3096 | 10837.3203 | 241500000 |
2005-02-16 | 10832.0303 | 10853.4297 | 10794.1602 | 10834.8799 | 256940000 |
2005-02-17 | 10835.0303 | 10841.1602 | 10752.3398 | 10754.2598 | 257860000 |
2005-02-18 | 10755.1504 | 10792.0195 | 10730.3203 | 10785.2197 | 335660000 |
2005-02-22 | 10783.3799 | 10783.4502 | 10610.5400 | 10611.2002 | 340910000 |
2005-02-23 | 10609.2803 | 10700.6904 | 10608.9805 | 10673.7900 | 268490000 |
2005-02-24 | 10672.2402 | 10755.7402 | 10647.3398 | 10748.7900 | 257340000 |
2005-02-25 | 10748.4199 | 10845.5996 | 10735.7695 | 10841.5996 | 247140000 |
2005-02-28 | 10842.0498 | 10842.0498 | 10730.4697 | 10766.2305 | 288160000 |
2005-03-01 | 10769.0400 | 10849.1396 | 10769.0400 | 10830.0000 | 247210000 |
2005-03-02 | 10825.6797 | 10869.8301 | 10774.2900 | 10811.9697 | 235950000 |
2005-03-03 | 10812.2695 | 10869.1699 | 10767.1904 | 10833.0303 | 233480000 |
2005-03-04 | 10834.5098 | 10962.4199 | 10834.2900 | 10940.5498 | 240210000 |
2005-03-07 | 10940.5498 | 10984.4600 | 10931.4600 | 10936.8604 | 229120000 |
2005-03-08 | 10935.5996 | 10952.4502 | 10900.1299 | 10912.6201 | 205970000 |
2005-03-09 | 10912.3203 | 10923.1797 | 10802.0596 | 10805.6201 | 267970000 |
2005-03-10 | 10806.2803 | 10875.5195 | 10780.3496 | 10851.5098 | 224040000 |
2005-03-11 | 10845.2998 | 10872.3496 | 10758.5498 | 10774.3604 | 243050000 |
2005-03-14 | 10773.9199 | 10805.4697 | 10754.4102 | 10804.5098 | 237050000 |
2005-03-15 | 10804.2900 | 10838.6504 | 10745.0996 | 10745.0996 | 237710000 |
2005-03-16 | 10741.6299 | 10741.6299 | 10612.3799 | 10633.0703 | 278620000 |
2005-03-17 | 10633.2998 | 10658.6396 | 10598.3398 | 10626.3496 | 228160000 |
2005-03-18 | 10627.8301 | 10653.6904 | 10557.0400 | 10629.6699 | 531670000 |
2005-03-21 | 10629.9004 | 10630.4902 | 10534.0596 | 10565.3896 | 254560000 |
2005-03-22 | 10565.3896 | 10609.9502 | 10470.2803 | 10470.5098 | 308690000 |
2005-03-23 | 10470.5801 | 10497.4199 | 10430.5303 | 10456.0195 | 327490000 |
2005-03-24 | 10457.0596 | 10518.6299 | 10442.8701 | 10442.8701 | 238110000 |
2005-03-28 | 10444.1299 | 10533.5498 | 10439.9902 | 10485.6504 | 213820000 |
2005-03-29 | 10485.6504 | 10520.8398 | 10396.2402 | 10405.7002 | 301970000 |
2005-03-30 | 10405.7695 | 10544.1797 | 10404.8096 | 10540.9297 | 276060000 |
2005-03-31 | 10541.5898 | 10542.0400 | 10490.3799 | 10503.7598 | 259250000 |
2005-04-01 | 10504.5703 | 10568.9297 | 10381.0195 | 10404.2998 | 318810000 |
2005-04-04 | 10401.7100 | 10444.2803 | 10356.7100 | 10421.1396 | 293800000 |
2005-04-05 | 10421.1396 | 10476.4902 | 10419.4404 | 10458.4600 | 271690000 |
2005-04-06 | 10453.4502 | 10526.0000 | 10453.3799 | 10486.0195 | 237570000 |
2005-04-07 | 10485.8799 | 10557.1104 | 10476.7100 | 10546.3203 | 283340000 |
2005-04-08 | 10546.3203 | 10553.5596 | 10460.4600 | 10461.3398 | 201110000 |
2005-04-11 | 10462.0801 | 10482.1797 | 10438.4404 | 10448.5596 | 192720000 |
2005-04-12 | 10448.6299 | 10529.7695 | 10360.9199 | 10507.9697 | 267070000 |
2005-04-13 | 10507.4502 | 10521.0596 | 10379.7002 | 10403.9297 | 274850000 |
2005-04-14 | 10403.7100 | 10417.8896 | 10273.4297 | 10278.7500 | 303780000 |
2005-04-15 | 10276.6104 | 10278.5303 | 10076.5703 | 10087.5098 | 417360000 |
2005-04-18 | 10088.5400 | 10105.3896 | 10020.9297 | 10071.2500 | 301220000 |
2005-04-19 | 10071.5498 | 10156.5303 | 10071.5498 | 10127.4102 | 285960000 |
2005-04-20 | 10131.1797 | 10186.4502 | 10000.4600 | 10012.3604 | 323910000 |
2005-04-21 | 10010.5098 | 10218.5996 | 10010.5098 | 10218.5996 | 287550000 |
2005-04-22 | 10218.5996 | 10219.3398 | 10069.9199 | 10157.7100 | 273540000 |
2005-04-25 | 10158.5195 | 10260.2002 | 10158.5195 | 10242.4697 | 231210000 |
2005-04-26 | 10240.9902 | 10263.5996 | 10150.9902 | 10151.1299 | 255270000 |
2005-04-27 | 10150.3203 | 10219.5596 | 10079.4502 | 10198.7998 | 248390000 |
2005-04-28 | 10194.5801 | 10194.5801 | 10070.1396 | 10070.3701 | 279300000 |
2005-04-29 | 10070.3701 | 10196.3604 | 10048.1201 | 10192.5098 | 303790000 |
2005-05-02 | 10192.0000 | 10258.4297 | 10188.0703 | 10251.7002 | 239610000 |
2005-05-03 | 10251.0400 | 10304.5400 | 10208.0303 | 10256.9502 | 277710000 |
2005-05-04 | 10255.2500 | 10392.4697 | 10255.2500 | 10384.6396 | 275240000 |
2005-05-05 | 10384.4902 | 10405.7695 | 10296.4805 | 10340.3799 | 236460000 |
2005-05-06 | 10339.7100 | 10400.5996 | 10339.6396 | 10345.4004 | 230410000 |
2005-05-09 | 10345.4004 | 10384.8604 | 10320.1396 | 10384.3398 | 204600000 |
2005-05-10 | 10382.9404 | 10382.9404 | 10250.2305 | 10281.1104 | 234910000 |
2005-05-11 | 10272.9102 | 10311.1904 | 10184.9004 | 10300.2500 | 214890000 |
2005-05-12 | 10299.7402 | 10322.3496 | 10183.4297 | 10189.4805 | 249840000 |
2005-05-13 | 10188.2305 | 10234.3398 | 10075.5498 | 10140.1201 | 258410000 |
2005-05-16 | 10139.6104 | 10255.2500 | 10138.2803 | 10252.2900 | 217230000 |
2005-05-17 | 10247.4902 | 10336.9004 | 10213.1396 | 10331.8799 | 241110000 |
2005-05-18 | 10323.1904 | 10480.8496 | 10323.0400 | 10464.4502 | 299760000 |
2005-05-19 | 10464.4502 | 10494.7402 | 10435.3203 | 10493.1904 | 209180000 |
2005-05-20 | 10492.7500 | 10499.2598 | 10423.8799 | 10471.9102 | 232250000 |
2005-05-23 | 10472.7998 | 10560.8096 | 10466.0703 | 10523.5596 | 225290000 |
2005-05-24 | 10522.6797 | 10522.6797 | 10471.9102 | 10503.6797 | 204650000 |
2005-05-25 | 10503.1699 | 10503.1699 | 10426.3896 | 10457.7998 | 187990000 |
2005-05-26 | 10458.6797 | 10544.0996 | 10458.6104 | 10537.5996 | 194620000 |
2005-05-27 | 10537.0801 | 10552.0098 | 10517.6602 | 10542.5498 | 168060000 |
2005-05-31 | 10541.8896 | 10542.3301 | 10467.4805 | 10467.4805 | 240780000 |
2005-06-01 | 10462.8604 | 10586.3701 | 10457.9102 | 10549.8701 | 232630000 |
2005-06-02 | 10548.8301 | 10559.9297 | 10510.4102 | 10553.4902 | 187680000 |
2005-06-03 | 10552.8203 | 10553.1904 | 10448.4102 | 10460.9697 | 222230000 |
2005-06-06 | 10461.6396 | 10481.0000 | 10430.9697 | 10467.0303 | 170200000 |
2005-06-07 | 10466.0000 | 10578.8398 | 10465.9199 | 10483.0703 | 213990000 |
2005-06-08 | 10484.8398 | 10543.2900 | 10465.3203 | 10476.8604 | 195810000 |
2005-06-09 | 10477.7500 | 10526.3701 | 10443.3096 | 10503.0195 | 209810000 |
2005-06-10 | 10503.0195 | 10538.6396 | 10452.6201 | 10512.6299 | 217100000 |
2005-06-13 | 10503.5703 | 10589.1602 | 10474.3799 | 10522.5596 | 205630000 |
2005-06-14 | 10521.9502 | 10586.7002 | 10521.7900 | 10547.5703 | 192030000 |
2005-06-15 | 10548.6504 | 10589.9297 | 10495.3896 | 10566.3701 | 220840000 |
2005-06-16 | 10566.7598 | 10595.4502 | 10540.0596 | 10578.6504 | 217730000 |
2005-06-17 | 10580.4102 | 10656.2900 | 10579.4902 | 10623.0703 | 373400000 |
2005-06-20 | 10621.5400 | 10637.5703 | 10562.3799 | 10609.1104 | 173110000 |
2005-06-21 | 10608.8799 | 10630.3604 | 10580.8701 | 10599.6699 | 204330000 |
2005-06-22 | 10599.3604 | 10646.2402 | 10578.0400 | 10587.9297 | 198810000 |
2005-06-23 | 10587.0898 | 10589.0098 | 10419.5996 | 10421.4404 | 288030000 |
2005-06-24 | 10422.2803 | 10422.2803 | 10297.8398 | 10297.8398 | 343150000 |
2005-06-27 | 10298.0703 | 10332.1299 | 10253.4902 | 10290.7803 | 220510000 |
2005-06-28 | 10291.0098 | 10409.7002 | 10290.5498 | 10405.6299 | 215350000 |
2005-06-29 | 10405.9404 | 10433.7900 | 10363.2803 | 10374.4805 | 222550000 |
2005-06-30 | 10374.1797 | 10412.7900 | 10267.2197 | 10274.9697 | 301810000 |
2005-07-01 | 10273.5898 | 10343.7900 | 10273.5195 | 10303.4404 | 231380000 |
2005-07-05 | 10303.1299 | 10389.0596 | 10282.6504 | 10371.7998 | 235620000 |
2005-07-06 | 10366.5195 | 10380.4697 | 10267.6104 | 10270.6797 | 237210000 |
2005-07-07 | 10269.7598 | 10310.0400 | 10175.4004 | 10302.2900 | 275310000 |
2005-07-08 | 10302.9004 | 10462.2598 | 10300.4502 | 10449.1396 | 249260000 |
2005-07-11 | 10449.5996 | 10534.2197 | 10449.5996 | 10519.7197 | 225470000 |
2005-07-12 | 10519.4902 | 10544.0400 | 10483.2002 | 10513.8896 | 233390000 |
2005-07-13 | 10513.3604 | 10564.9102 | 10512.3604 | 10557.3896 | 216660000 |
2005-07-14 | 10559.8604 | 10657.6904 | 10559.8604 | 10628.8896 | 267790000 |
2005-07-15 | 10629.4404 | 10654.1201 | 10600.4805 | 10640.8301 | 239700000 |
2005-07-18 | 10640.1904 | 10640.1904 | 10574.9902 | 10574.9902 | 206290000 |
2005-07-19 | 10576.9004 | 10668.5195 | 10576.9004 | 10646.5596 | 318160000 |
2005-07-20 | 10629.5195 | 10691.2998 | 10581.1201 | 10689.1504 | 312420000 |
2005-07-21 | 10690.0303 | 10700.0596 | 10608.4297 | 10627.7695 | 281750000 |
2005-07-22 | 10624.1904 | 10658.5801 | 10588.0498 | 10651.1797 | 231480000 |
2005-07-25 | 10651.6602 | 10686.5303 | 10591.5498 | 10596.4805 | 190250000 |
2005-07-26 | 10597.5996 | 10626.0000 | 10572.9199 | 10579.7695 | 220390000 |
2005-07-27 | 10579.4502 | 10645.9199 | 10577.3799 | 10637.0898 | 213220000 |
2005-07-28 | 10633.5000 | 10710.4805 | 10629.6797 | 10705.5498 | 220170000 |
2005-07-29 | 10705.1602 | 10717.7305 | 10640.9102 | 10640.9102 | 215280000 |
2005-08-01 | 10641.7803 | 10672.3604 | 10610.8896 | 10623.1504 | 192790000 |
2005-08-02 | 10623.7900 | 10699.1904 | 10623.4697 | 10683.7402 | 241690000 |
2005-08-03 | 10681.5098 | 10698.0703 | 10638.4805 | 10697.5898 | 237650000 |
2005-08-04 | 10696.7998 | 10696.8799 | 10606.6699 | 10610.0996 | 230600000 |
2005-08-05 | 10610.3398 | 10610.8096 | 10554.4502 | 10558.0303 | 218240000 |
2005-08-08 | 10557.2402 | 10606.0400 | 10524.9102 | 10536.9297 | 185880000 |
2005-08-09 | 10537.6504 | 10639.0801 | 10537.6504 | 10615.6699 | 207460000 |
2005-08-10 | 10606.5195 | 10719.4102 | 10570.0498 | 10594.4102 | 258420000 |
2005-08-11 | 10591.8301 | 10685.8896 | 10588.5195 | 10685.8896 | 234250000 |
2005-08-12 | 10682.7002 | 10682.7803 | 10568.2998 | 10600.3096 | 218890000 |
2005-08-15 | 10599.1904 | 10655.0801 | 10557.8701 | 10634.3799 | 173340000 |
2005-08-16 | 10631.5898 | 10640.2695 | 10510.3398 | 10513.4502 | 232520000 |
2005-08-17 | 10505.5996 | 10588.9297 | 10503.3701 | 10550.7100 | 235040000 |
2005-08-18 | 10549.7500 | 10592.9004 | 10517.4297 | 10554.9297 | 213900000 |
2005-08-19 | 10552.7002 | 10626.2598 | 10552.7002 | 10559.2305 | 219830000 |
2005-08-22 | 10559.2305 | 10641.1504 | 10523.9600 | 10569.8896 | 215570000 |
2005-08-23 | 10571.0098 | 10577.4600 | 10496.7305 | 10519.5801 | 210670000 |
2005-08-24 | 10519.3398 | 10559.0000 | 10432.0801 | 10434.8701 | 256640000 |
2005-08-25 | 10434.3896 | 10465.3604 | 10428.3398 | 10450.6299 | 188100000 |
2005-08-26 | 10450.9502 | 10450.9502 | 10383.9805 | 10397.2900 | 192100000 |
2005-08-29 | 10396.9004 | 10487.5000 | 10349.3701 | 10463.0498 | 202970000 |
2005-08-30 | 10461.5400 | 10461.5400 | 10350.0000 | 10412.8203 | 234650000 |
2005-08-31 | 10409.0801 | 10484.7900 | 10356.8701 | 10481.5996 | 281200000 |
2005-09-01 | 10481.4404 | 10513.7598 | 10425.7998 | 10459.6299 | 278990000 |
2005-09-02 | 10460.6699 | 10497.4502 | 10434.7100 | 10447.3701 | 204490000 |
2005-09-06 | 10447.6904 | 10593.0596 | 10447.6904 | 10589.2402 | 233670000 |
2005-09-07 | 10588.6797 | 10640.4297 | 10573.9502 | 10633.5000 | 226790000 |
2005-09-08 | 10633.1104 | 10636.4902 | 10569.3398 | 10595.9297 | 222990000 |
2005-09-09 | 10594.0996 | 10695.9199 | 10593.9404 | 10678.5596 | 247140000 |
2005-09-12 | 10678.4102 | 10701.8096 | 10664.0898 | 10682.9404 | 201190000 |
2005-09-13 | 10673.7100 | 10674.0303 | 10595.2900 | 10597.4404 | 222620000 |
2005-09-14 | 10597.5195 | 10633.1904 | 10536.6201 | 10544.9004 | 225350000 |
2005-09-15 | 10545.8496 | 10582.0703 | 10520.9297 | 10558.7500 | 225350000 |
2005-09-16 | 10560.5000 | 10647.3604 | 10560.4199 | 10641.9404 | 546940000 |
2005-09-19 | 10641.8701 | 10644.5703 | 10521.1797 | 10557.6299 | 233530000 |
2005-09-20 | 10558.1904 | 10604.7598 | 10467.1104 | 10481.5195 | 244560000 |
2005-09-21 | 10484.2305 | 10484.5498 | 10375.2402 | 10378.0303 | 266650000 |
2005-09-22 | 10376.2002 | 10444.5098 | 10350.9600 | 10422.0498 | 254260000 |
2005-09-23 | 10422.0498 | 10455.8096 | 10372.0596 | 10419.5898 | 238590000 |
2005-09-26 | 10420.2197 | 10509.2305 | 10410.1104 | 10443.6299 | 234320000 |
2005-09-27 | 10444.5801 | 10496.2500 | 10415.6201 | 10456.2100 | 224960000 |
2005-09-28 | 10456.6104 | 10512.0996 | 10423.9805 | 10473.0898 | 238740000 |
2005-09-29 | 10472.6104 | 10563.3701 | 10418.0098 | 10552.7803 | 236020000 |
2005-09-30 | 10552.7002 | 10569.8096 | 10526.1201 | 10568.7002 | 222160000 |
2005-10-03 | 10569.5000 | 10608.5596 | 10523.6299 | 10535.4805 | 239190000 |
2005-10-04 | 10534.3604 | 10567.8203 | 10434.7900 | 10441.1104 | 301840000 |
2005-10-05 | 10434.8096 | 10438.4697 | 10316.1602 | 10317.3604 | 266720000 |
2005-10-06 | 10317.3604 | 10369.5498 | 10218.0898 | 10287.0996 | 316440000 |
2005-10-07 | 10287.4199 | 10347.2998 | 10280.6201 | 10292.3096 | 237340000 |
2005-10-10 | 10292.9502 | 10323.1201 | 10237.7998 | 10238.7598 | 236540000 |
2005-10-11 | 10239.1602 | 10312.8799 | 10234.2002 | 10253.1699 | 261000000 |
2005-10-12 | 10253.8096 | 10308.8799 | 10186.0898 | 10216.9102 | 293420000 |
2005-10-13 | 10216.9102 | 10241.3203 | 10156.4600 | 10216.5898 | 270400000 |
2005-10-14 | 10216.5898 | 10291.9102 | 10200.0996 | 10287.3398 | 238950000 |
2005-10-17 | 10287.4199 | 10350.9902 | 10269.8096 | 10348.0996 | 242880000 |
2005-10-18 | 10349.1396 | 10361.4697 | 10285.2598 | 10285.2598 | 297590000 |
2005-10-19 | 10277.1797 | 10414.1299 | 10232.9805 | 10414.1299 | 316880000 |
2005-10-20 | 10411.7305 | 10432.7803 | 10252.1299 | 10281.0996 | 334850000 |
2005-10-21 | 10282.2197 | 10350.9805 | 10193.4502 | 10215.2197 | 357930000 |
2005-10-24 | 10216.1104 | 10387.0000 | 10216.1104 | 10385.0000 | 263690000 |
2005-10-25 | 10383.8799 | 10411.6504 | 10316.8799 | 10377.8701 | 246960000 |
2005-10-26 | 10377.3896 | 10434.4697 | 10336.8203 | 10344.9805 | 266810000 |
2005-10-27 | 10344.7402 | 10349.2197 | 10229.9502 | 10229.9502 | 236490000 |
2005-10-28 | 10231.1504 | 10404.7002 | 10231.1504 | 10402.7695 | 283060000 |
2005-10-31 | 10403.1699 | 10486.6504 | 10403.1699 | 10440.0703 | 320080000 |
2005-11-01 | 10440.0703 | 10455.2803 | 10406.0400 | 10406.7695 | 294480000 |
2005-11-02 | 10406.2900 | 10493.5400 | 10388.7598 | 10472.7305 | 279710000 |
2005-11-03 | 10470.4902 | 10561.1602 | 10470.4902 | 10522.5898 | 320900000 |
2005-11-04 | 10523.2305 | 10552.3799 | 10479.3896 | 10530.7598 | 230870000 |
2005-11-07 | 10531.2402 | 10593.3496 | 10520.4297 | 10586.2305 | 241260000 |
2005-11-08 | 10574.1797 | 10574.2197 | 10524.2803 | 10539.7197 | 201770000 |
2005-11-09 | 10539.2402 | 10601.9199 | 10519.5498 | 10546.2100 | 244430000 |
2005-11-10 | 10541.1602 | 10655.5303 | 10519.3896 | 10640.0996 | 293350000 |
2005-11-11 | 10640.0996 | 10696.4502 | 10637.4297 | 10686.0400 | 195880000 |
2005-11-14 | 10686.5996 | 10710.0596 | 10674.2803 | 10697.1699 | 211290000 |
2005-11-15 | 10697.1699 | 10741.9902 | 10664.2695 | 10686.4404 | 267560000 |
2005-11-16 | 10683.0303 | 10712.2197 | 10652.2695 | 10674.7598 | 286000000 |
2005-11-17 | 10677.0000 | 10727.6699 | 10665.5498 | 10720.2197 | 274320000 |
2005-11-18 | 10719.3398 | 10796.2598 | 10697.2500 | 10766.3301 | 351030000 |
2005-11-21 | 10766.3301 | 10835.3301 | 10761.0498 | 10820.2803 | 250280000 |
2005-11-22 | 10815.9600 | 10877.4297 | 10787.2197 | 10871.4297 | 311190000 |
2005-11-23 | 10871.4297 | 10950.7500 | 10855.3398 | 10916.0898 | 236740000 |
2005-11-25 | 10916.0898 | 10955.4805 | 10914.4902 | 10931.6201 | 122460000 |
2005-11-28 | 10932.7402 | 10951.9297 | 10881.6299 | 10890.7197 | 259360000 |
2005-11-29 | 10888.4805 | 10959.7900 | 10888.0703 | 10888.1602 | 255250000 |
2005-11-30 | 10883.9102 | 10924.8203 | 10803.8701 | 10805.8701 | 257650000 |
2005-12-01 | 10806.0303 | 10934.9004 | 10806.0303 | 10912.5703 | 256980000 |
2005-12-02 | 10912.0098 | 10921.3701 | 10861.6602 | 10877.5098 | 214900000 |
2005-12-05 | 10876.9502 | 10876.9502 | 10810.6699 | 10835.0098 | 237340000 |
2005-12-06 | 10835.4102 | 10936.2002 | 10835.4102 | 10856.8604 | 264630000 |
2005-12-07 | 10856.8604 | 10868.0596 | 10764.0098 | 10810.9102 | 243490000 |
2005-12-08 | 10808.4297 | 10847.2500 | 10729.6699 | 10755.1201 | 253290000 |
2005-12-09 | 10751.7598 | 10805.9502 | 10729.9102 | 10778.5801 | 238930000 |
2005-12-12 | 10778.6602 | 10811.7100 | 10735.1104 | 10767.7695 | 254130000 |
2005-12-13 | 10765.6904 | 10871.5098 | 10751.3604 | 10823.7197 | 329050000 |
2005-12-14 | 10821.3203 | 10919.7695 | 10820.3203 | 10883.5098 | 336440000 |
2005-12-15 | 10883.4297 | 10938.7402 | 10865.4199 | 10881.6699 | 297560000 |
2005-12-16 | 10881.6699 | 10940.3398 | 10869.2695 | 10875.5898 | 419040000 |
2005-12-19 | 10875.5098 | 10922.4102 | 10825.6396 | 10836.5303 | 331170000 |
2005-12-20 | 10836.9297 | 10860.1396 | 10789.6201 | 10805.5498 | 254440000 |
2005-12-21 | 10805.6299 | 10900.8896 | 10805.6299 | 10833.7305 | 257850000 |
2005-12-22 | 10831.5596 | 10891.0400 | 10829.1602 | 10889.4404 | 229500000 |
2005-12-23 | 10883.2695 | 10904.7998 | 10869.8301 | 10883.2695 | 126720000 |
2005-12-27 | 10883.7500 | 10932.8203 | 10776.4902 | 10777.7695 | 174190000 |
2005-12-28 | 10778.2500 | 10825.1602 | 10778.2500 | 10796.2598 | 153230000 |
2005-12-29 | 10795.7002 | 10825.2402 | 10779.2197 | 10784.8203 | 160010000 |
2005-12-30 | 10783.8604 | 10783.8604 | 10709.4199 | 10717.5000 | 191020000 |
2006-01-03 | 10718.2998 | 10862.7803 | 10684.4502 | 10847.4102 | 302950000 |
2006-01-04 | 10843.9697 | 10892.6396 | 10833.9004 | 10880.1504 | 271490000 |
2006-01-05 | 10880.3896 | 10908.2500 | 10843.6504 | 10882.1504 | 250910000 |
2006-01-06 | 10875.4502 | 10968.8398 | 10875.4502 | 10959.3096 | 291740000 |
2006-01-09 | 10959.4697 | 11020.1504 | 10944.4297 | 11011.9004 | 248240000 |
2006-01-10 | 11010.4600 | 11013.9805 | 10949.8701 | 11011.5801 | 264270000 |
2006-01-11 | 11011.6602 | 11047.7598 | 10991.9697 | 11043.4404 | 266260000 |
2006-01-12 | 11043.4404 | 11045.8398 | 10951.2305 | 10962.3604 | 296400000 |
2006-01-13 | 10961.4805 | 10992.6904 | 10921.5303 | 10959.8701 | 209940000 |
2006-01-17 | 10957.8701 | 10957.8701 | 10875.5996 | 10896.3203 | 251470000 |
2006-01-18 | 10890.0801 | 10890.0801 | 10817.3203 | 10854.8604 | 361540000 |
2006-01-19 | 10855.1797 | 10915.9502 | 10852.1299 | 10880.7100 | 370960000 |
2006-01-20 | 10880.7100 | 10880.7100 | 10661.1504 | 10667.3896 | 519090000 |
2006-01-23 | 10668.7500 | 10737.0400 | 10666.3496 | 10688.7695 | 366090000 |
2006-01-24 | 10690.2100 | 10750.3096 | 10686.0400 | 10712.2197 | 375980000 |
2006-01-25 | 10713.2598 | 10760.5703 | 10672.5996 | 10709.7402 | 412460000 |
2006-01-26 | 10711.0195 | 10827.9600 | 10710.9404 | 10809.4697 | 400550000 |
2006-01-27 | 10815.3203 | 10932.3398 | 10804.7500 | 10907.2100 | 398810000 |
2006-01-30 | 10908.4902 | 10930.5000 | 10887.4404 | 10899.9199 | 323690000 |
2006-01-31 | 10900.4004 | 10923.4502 | 10862.1396 | 10864.8604 | 369370000 |
2006-02-01 | 10862.1396 | 10967.5703 | 10852.8203 | 10953.9502 | 333580000 |
2006-02-02 | 10950.1104 | 10950.1104 | 10827.1602 | 10851.9805 | 314190000 |
2006-02-03 | 10849.5703 | 10863.5801 | 10779.0596 | 10793.6201 | 346600000 |
2006-02-06 | 10793.2998 | 10814.5098 | 10770.9697 | 10798.2695 | 263190000 |
2006-02-07 | 10796.4199 | 10822.7598 | 10737.6699 | 10749.7598 | 351880000 |
2006-02-08 | 10742.1602 | 10865.4199 | 10740.6299 | 10858.6201 | 330080000 |
2006-02-09 | 10859.4199 | 10952.2695 | 10855.7402 | 10883.3496 | 314190000 |
2006-02-10 | 10883.5098 | 10944.9902 | 10820.2002 | 10919.0498 | 303570000 |
2006-02-13 | 10915.2100 | 10939.8604 | 10849.8896 | 10892.3203 | 244330000 |
2006-02-14 | 10890.7197 | 11047.6797 | 10890.7197 | 11028.3896 | 307060000 |
2006-02-15 | 11025.6699 | 11068.7402 | 10989.7197 | 11058.9697 | 298850000 |
2006-02-16 | 11059.0498 | 11120.7598 | 11046.4004 | 11120.6797 | 302980000 |
2006-02-17 | 11119.5596 | 11131.9502 | 11077.7002 | 11115.3203 | 329160000 |
2006-02-21 | 11115.4805 | 11140.7695 | 11050.8096 | 11069.0596 | 270410000 |
2006-02-22 | 11065.2900 | 11159.1797 | 11060.3301 | 11137.1699 | 337280000 |
2006-02-23 | 11133.5195 | 11135.8896 | 11052.7305 | 11069.2197 | 270410000 |
2006-02-24 | 11065.7695 | 11085.5400 | 11010.2197 | 11061.8496 | 247270000 |
2006-02-27 | 11062.8096 | 11132.6104 | 11061.7305 | 11097.5498 | 268610000 |
2006-02-28 | 11096.7500 | 11100.1904 | 10978.6104 | 10993.4102 | 325450000 |
2006-03-01 | 10993.2500 | 11069.3799 | 10991.9697 | 11053.5303 | 270620000 |
2006-03-02 | 11052.5703 | 11052.5703 | 10986.0498 | 11025.5098 | 274280000 |
2006-03-03 | 11024.2305 | 11106.6797 | 10984.6104 | 11021.5898 | 365750000 |
2006-03-06 | 11022.4697 | 11037.1201 | 10929.2197 | 10958.5898 | 292510000 |
2006-03-07 | 10957.3096 | 10989.0098 | 10928.7402 | 10980.6904 | 284770000 |
2006-03-08 | 10977.0801 | 11026.7100 | 10922.7305 | 11005.7402 | 276610000 |
2006-03-09 | 11005.6602 | 11049.1201 | 10963.8799 | 10972.2803 | 266390000 |
2006-03-10 | 10972.9199 | 11098.9902 | 10972.9199 | 11076.3398 | 257440000 |
2006-03-13 | 11067.6104 | 11116.6797 | 11056.3301 | 11076.0195 | 251020000 |
2006-03-14 | 11076.0195 | 11161.3496 | 11058.6504 | 11151.3398 | 251560000 |
2006-03-15 | 11149.7598 | 11226.7402 | 11138.9297 | 11209.7695 | 274740000 |
2006-03-16 | 11210.9697 | 11282.4502 | 11210.5703 | 11253.2402 | 306150000 |
2006-03-17 | 11254.1201 | 11290.0703 | 11254.1201 | 11279.6504 | 480830000 |
2006-03-20 | 11278.9297 | 11308.3896 | 11259.7998 | 11274.5303 | 247410000 |
2006-03-21 | 11275.8896 | 11334.9600 | 11221.5400 | 11235.4697 | 331800000 |
2006-03-22 | 11234.5098 | 11328.7998 | 11226.4199 | 11317.4297 | 342980000 |
2006-03-23 | 11317.3496 | 11327.2002 | 11237.1504 | 11270.2900 | 292420000 |
2006-03-24 | 11270.6104 | 11316.0898 | 11244.0303 | 11279.9697 | 240800000 |
2006-03-27 | 11280.1299 | 11280.4502 | 11229.8604 | 11250.1104 | 226240000 |
2006-03-28 | 11250.1104 | 11281.7695 | 11145.0195 | 11154.5400 | 272490000 |
2006-03-29 | 11154.9404 | 11244.3496 | 11154.9404 | 11215.7002 | 279470000 |
2006-03-30 | 11216.3398 | 11259.1602 | 11117.6396 | 11150.7002 | 276900000 |
2006-03-31 | 11151.3398 | 11191.3604 | 11105.6504 | 11109.3203 | 317000000 |
2006-04-03 | 11113.0000 | 11247.8701 | 11113.0000 | 11144.9404 | 278440000 |
2006-04-04 | 11142.5400 | 11226.9805 | 11123.5703 | 11203.8496 | 246950000 |
2006-04-05 | 11203.2100 | 11250.9902 | 11169.3496 | 11239.5498 | 250190000 |
2006-04-06 | 11233.0098 | 11246.9102 | 11167.0303 | 11216.5000 | 240370000 |
2006-04-07 | 11217.1396 | 11269.2998 | 11108.0195 | 11120.0400 | 256290000 |
2006-04-10 | 11119.8799 | 11185.5400 | 11117.0801 | 11141.3301 | 207380000 |
2006-04-11 | 11141.3301 | 11186.6396 | 11053.1699 | 11089.6299 | 266080000 |
2006-04-12 | 11089.4697 | 11144.1396 | 11087.4697 | 11129.9697 | 212590000 |
2006-04-13 | 11130.1299 | 11178.4004 | 11105.7998 | 11137.6504 | 230870000 |
2006-04-17 | 11137.3301 | 11159.9902 | 11039.1201 | 11073.7803 | 239730000 |
2006-04-18 | 11074.5801 | 11280.4502 | 11074.5801 | 11268.7695 | 309660000 |
2006-04-19 | 11265.4004 | 11302.9502 | 11236.1904 | 11278.7695 | 292280000 |
2006-04-20 | 11278.5303 | 11384.1104 | 11275.0498 | 11342.8896 | 336420000 |
2006-04-21 | 11343.4502 | 11405.8799 | 11316.7900 | 11347.4502 | 325090000 |
2006-04-24 | 11346.8096 | 11359.7002 | 11305.8301 | 11336.3203 | 232000000 |
2006-04-25 | 11336.5596 | 11355.3701 | 11260.8398 | 11283.2500 | 289230000 |
2006-04-26 | 11283.2500 | 11379.8701 | 11282.7695 | 11354.4902 | 270270000 |
2006-04-27 | 11349.5303 | 11416.9297 | 11275.2998 | 11382.5098 | 361740000 |
2006-04-28 | 11358.3301 | 11417.6602 | 11347.2100 | 11367.1396 | 738440000 |
2006-05-01 | 11367.7803 | 11428.3701 | 11329.4404 | 11343.2900 | 365970000 |
2006-05-02 | 11345.2100 | 11427.6504 | 11345.1299 | 11416.4502 | 335420000 |
2006-05-03 | 11414.6904 | 11424.9297 | 11362.4199 | 11400.2803 | 380540000 |
2006-05-04 | 11401.7998 | 11463.1104 | 11401.7998 | 11438.8604 | 333940000 |
2006-05-05 | 11440.6201 | 11586.3799 | 11440.6201 | 11577.7402 | 338910000 |
2006-05-08 | 11576.3701 | 11603.5898 | 11561.9697 | 11584.5400 | 309920000 |
2006-05-09 | 11584.6201 | 11640.7305 | 11572.0498 | 11639.7695 | 263250000 |
2006-05-10 | 11630.4805 | 11670.1904 | 11595.1797 | 11642.6504 | 284530000 |
2006-05-11 | 11639.2900 | 11639.4502 | 11479.4404 | 11500.7305 | 322510000 |
2006-05-12 | 11500.0098 | 11500.0098 | 11374.7402 | 11380.9902 | 321240000 |
2006-05-15 | 11380.4297 | 11435.3398 | 11333.0400 | 11428.7695 | 300550000 |
2006-05-16 | 11428.2100 | 11460.5498 | 11392.6699 | 11419.8896 | 307170000 |
2006-05-17 | 11410.1299 | 11410.1299 | 11174.3799 | 11205.6104 | 399460000 |
2006-05-18 | 11206.1699 | 11247.3896 | 11127.0898 | 11128.2900 | 338300000 |
2006-05-19 | 11124.3701 | 11180.2900 | 11075.2197 | 11144.0596 | 485500000 |
2006-05-22 | 11143.4199 | 11175.3496 | 11040.0703 | 11125.3301 | 340590000 |
2006-05-23 | 11126.2900 | 11202.6504 | 11097.3096 | 11098.3496 | 315860000 |
2006-05-24 | 11100.1104 | 11168.2402 | 11030.4697 | 11117.3203 | 466330000 |
2006-05-25 | 11114.9600 | 11214.9805 | 11114.9600 | 11211.0498 | 295350000 |
2006-05-26 | 11211.6904 | 11283.4902 | 11211.5400 | 11278.6104 | 240330000 |
2006-05-30 | 11277.2500 | 11278.1299 | 11094.3496 | 11094.4297 | 261260000 |
2006-05-31 | 11091.1504 | 11183.0400 | 11085.3799 | 11168.3096 | 353660000 |
2006-06-01 | 11169.0303 | 11270.2100 | 11150.0703 | 11260.2803 | 295150000 |
2006-06-02 | 11260.5195 | 11285.8203 | 11191.5303 | 11247.8701 | 268640000 |
2006-06-05 | 11247.5498 | 11248.7900 | 11040.2402 | 11048.7197 | 254990000 |
2006-06-06 | 11048.2402 | 11094.2598 | 10926.4199 | 11002.1396 | 385870000 |
2006-06-07 | 11002.0596 | 11077.3799 | 10928.3398 | 10930.9004 | 333490000 |
2006-06-08 | 10929.7002 | 10964.6797 | 10757.5498 | 10938.8203 | 442150000 |
2006-06-09 | 10939.1396 | 10976.2002 | 10871.5898 | 10891.9199 | 272930000 |
2006-06-12 | 10892.0000 | 10927.1201 | 10790.2598 | 10792.5801 | 272490000 |
2006-06-13 | 10783.1396 | 10862.2998 | 10700.9297 | 10706.1396 | 399220000 |
2006-06-14 | 10706.7803 | 10817.0000 | 10698.8496 | 10816.9199 | 355620000 |
2006-06-15 | 10817.4805 | 11036.4805 | 10817.4805 | 11015.1904 | 358870000 |
2006-06-16 | 11014.3799 | 11045.2002 | 10984.1299 | 11014.5498 | 451930000 |
2006-06-19 | 11014.8701 | 11057.6104 | 10907.2900 | 10942.1104 | 377040000 |
2006-06-20 | 10942.0303 | 11029.8301 | 10938.4199 | 10974.8398 | 274060000 |
2006-06-21 | 10975.2402 | 11131.7305 | 10971.7197 | 11079.4600 | 309290000 |
2006-06-22 | 11077.7803 | 11077.7803 | 10986.1396 | 11019.1104 | 250460000 |
2006-06-23 | 11019.1904 | 11074.2598 | 10973.4004 | 10989.0898 | 221940000 |
2006-06-26 | 10990.2900 | 11048.7197 | 10973.7197 | 11045.2803 | 202770000 |
2006-06-27 | 11048.2402 | 11064.0898 | 10920.7305 | 10924.7402 | 269010000 |
2006-06-28 | 10925.2998 | 10981.2500 | 10902.4805 | 10973.5596 | 260240000 |
2006-06-29 | 10974.3604 | 11195.5400 | 10974.3604 | 11190.7998 | 337830000 |
2006-06-30 | 11190.7998 | 11235.6299 | 11150.0596 | 11150.2197 | 365670000 |
2006-07-03 | 11149.3398 | 11231.2998 | 11149.3398 | 11228.0195 | 134790000 |
2006-07-05 | 11225.0596 | 11225.0596 | 11123.3203 | 11151.8203 | 248320000 |
2006-07-06 | 11147.1201 | 11257.0801 | 11147.1201 | 11225.2998 | 224520000 |
2006-07-07 | 11224.1797 | 11224.1797 | 11066.0098 | 11090.6699 | 253730000 |
2006-07-10 | 11091.7100 | 11174.4697 | 11090.0400 | 11103.5498 | 207740000 |
2006-07-11 | 11102.5898 | 11151.1797 | 11027.9902 | 11134.7695 | 298130000 |
2006-07-12 | 11133.9697 | 11149.9600 | 10995.9697 | 11013.1797 | 266320000 |
2006-07-13 | 11012.6201 | 11012.6201 | 10832.9297 | 10846.2900 | 328780000 |
2006-07-14 | 10846.5303 | 10848.3701 | 10701.3398 | 10739.3496 | 312080000 |
2006-07-17 | 10739.3496 | 10802.6699 | 10714.7100 | 10747.3604 | 251640000 |
2006-07-18 | 10745.8398 | 10813.7900 | 10683.3203 | 10799.2305 | 288860000 |
2006-07-19 | 10797.3896 | 11038.4805 | 10797.3896 | 11011.4199 | 343400000 |
2006-07-20 | 11007.2598 | 11037.2803 | 10924.9805 | 10928.0996 | 336300000 |
2006-07-21 | 10937.9404 | 10951.7695 | 10838.8496 | 10868.3799 | 433240000 |
2006-07-24 | 10868.7002 | 11065.9502 | 10868.6201 | 11051.0498 | 269370000 |
2006-07-25 | 11051.0498 | 11133.8096 | 10999.9004 | 11103.7100 | 281840000 |
2006-07-26 | 11102.9102 | 11157.8203 | 11048.1602 | 11102.5098 | 287170000 |
2006-07-27 | 11104.1904 | 11187.7598 | 11087.5498 | 11100.4297 | 286530000 |
2006-07-28 | 11102.1104 | 11243.3096 | 11102.0303 | 11219.7002 | 269730000 |
2006-07-31 | 11218.9004 | 11219.0596 | 11178.3203 | 11185.6797 | 226190000 |
2006-08-01 | 11184.7998 | 11185.2803 | 11083.8604 | 11125.7305 | 199150000 |
2006-08-02 | 11125.5703 | 11229.4600 | 11125.2500 | 11199.9297 | 229410000 |
2006-08-03 | 11195.2803 | 11269.4902 | 11144.4600 | 11242.5898 | 211890000 |
2006-08-04 | 11244.5898 | 11344.1699 | 11187.3604 | 11240.3496 | 210410000 |
2006-08-07 | 11239.4697 | 11245.9502 | 11190.5596 | 11219.3799 | 169710000 |
2006-08-08 | 11218.1797 | 11276.2900 | 11141.8203 | 11173.5898 | 261520000 |
2006-08-09 | 11168.4697 | 11250.8398 | 11068.5703 | 11076.1797 | 231270000 |
2006-08-10 | 11073.1396 | 11143.9805 | 11044.7197 | 11124.3701 | 211270000 |
2006-08-11 | 11121.1602 | 11121.1602 | 11042.6396 | 11088.0303 | 166870000 |
2006-08-14 | 11089.0703 | 11202.7305 | 11079.7803 | 11097.8701 | 205830000 |
2006-08-15 | 11098.0303 | 11234.2695 | 11098.0303 | 11230.2598 | 208750000 |
2006-08-16 | 11224.9102 | 11340.7998 | 11224.9102 | 11327.1201 | 219190000 |
2006-08-17 | 11327.3604 | 11372.4199 | 11298.3799 | 11334.9600 | 243000000 |
2006-08-18 | 11333.7598 | 11381.4697 | 11317.6699 | 11381.4697 | 282660000 |
2006-08-21 | 11380.6699 | 11380.9902 | 11321.9902 | 11345.0498 | 196220000 |
2006-08-22 | 11344.4102 | 11383.7100 | 11303.3398 | 11339.8398 | 213690000 |
2006-08-23 | 11337.1201 | 11370.8203 | 11264.0400 | 11297.9004 | 170410000 |
2006-08-24 | 11297.8203 | 11334.7197 | 11273.8896 | 11304.4600 | 170710000 |
2006-08-25 | 11301.2197 | 11317.4297 | 11260.2803 | 11284.0498 | 150200000 |
2006-08-28 | 11285.3301 | 11387.7900 | 11273.4902 | 11352.0098 | 180810000 |
2006-08-29 | 11352.6504 | 11379.5498 | 11299.5801 | 11369.9404 | 198620000 |
2006-08-30 | 11365.9805 | 11407.0801 | 11355.6904 | 11382.9102 | 180100000 |
2006-08-31 | 11383.4697 | 11405.3203 | 11369.7803 | 11381.1504 | 156960000 |
2006-09-01 | 11382.7500 | 11476.4805 | 11382.7500 | 11464.1504 | 168010000 |
2006-09-05 | 11461.8301 | 11488.1699 | 11438.0596 | 11469.2803 | 184960000 |
2006-09-06 | 11466.2305 | 11466.2305 | 11395.1504 | 11406.2002 | 190990000 |
2006-09-07 | 11405.1602 | 11405.2402 | 11323.8398 | 11331.4404 | 213670000 |
2006-09-08 | 11332.2402 | 11402.8398 | 11331.0400 | 11392.1104 | 161650000 |
2006-09-11 | 11389.8701 | 11421.2500 | 11342.1699 | 11396.8398 | 216000000 |
2006-09-12 | 11396.8398 | 11512.9805 | 11395.7100 | 11498.0898 | 237300000 |
2006-09-13 | 11487.6904 | 11567.2500 | 11476.1602 | 11543.3203 | 214190000 |
2006-09-14 | 11543.4004 | 11549.0801 | 11495.3701 | 11527.3896 | 203780000 |
2006-09-15 | 11528.7500 | 11613.5098 | 11528.7500 | 11560.7695 | 365450000 |
2006-09-18 | 11559.9697 | 11588.3799 | 11528.1104 | 11555.0000 | 192680000 |
2006-09-19 | 11554.5996 | 11562.0498 | 11480.5596 | 11540.9102 | 178880000 |
2006-09-20 | 11542.2803 | 11628.8799 | 11542.2002 | 11613.1904 | 226390000 |
2006-09-21 | 11611.6699 | 11630.5596 | 11501.7695 | 11533.2305 | 241370000 |
2006-09-22 | 11532.9102 | 11533.0703 | 11474.5596 | 11508.0996 | 198480000 |
2006-09-25 | 11509.2998 | 11616.4805 | 11486.0000 | 11575.8096 | 267990000 |
2006-09-26 | 11575.7305 | 11670.2695 | 11567.6504 | 11669.3896 | 283670000 |
2006-09-27 | 11670.1904 | 11720.7695 | 11659.6201 | 11689.2402 | 296890000 |
2006-09-28 | 11689.4004 | 11728.4600 | 11660.4199 | 11718.4502 | 236500000 |
2006-09-29 | 11718.0498 | 11741.9902 | 11677.7900 | 11679.0703 | 216040000 |
2006-10-02 | 11678.9902 | 11726.9404 | 11658.6602 | 11670.3496 | 198010000 |
2006-10-03 | 11670.1104 | 11758.9502 | 11653.0596 | 11727.3398 | 230570000 |
2006-10-04 | 11722.9404 | 11851.2500 | 11707.4902 | 11850.6104 | 281860000 |
2006-10-05 | 11844.3799 | 11870.0596 | 11821.2305 | 11866.6904 | 253550000 |
2006-10-06 | 11865.4902 | 11865.5703 | 11800.5000 | 11850.2100 | 242980000 |
2006-10-09 | 11849.5596 | 11872.9404 | 11813.2197 | 11857.8096 | 177940000 |
2006-10-10 | 11857.7305 | 11877.9004 | 11829.7100 | 11867.1699 | 227210000 |
2006-10-11 | 11865.4902 | 11875.9805 | 11794.1699 | 11852.1299 | 256040000 |
2006-10-12 | 11854.1299 | 11959.6299 | 11854.0498 | 11947.7002 | 291010000 |
2006-10-13 | 11947.2197 | 11960.5098 | 11908.7998 | 11960.5098 | 295100000 |
2006-10-16 | 11961.3096 | 11997.2500 | 11945.5400 | 11980.5996 | 271740000 |
2006-10-17 | 11977.4004 | 11979.0801 | 11887.1904 | 11950.0195 | 238130000 |
2006-10-18 | 11947.6201 | 12049.5098 | 11947.6201 | 11992.6797 | 344650000 |
2006-10-19 | 11988.9199 | 12027.7402 | 11966.9102 | 12011.7305 | 260150000 |
2006-10-20 | 12013.0098 | 12048.8701 | 11941.9404 | 12002.3701 | 313840000 |
2006-10-23 | 12116.5098 | 12125.1602 | 11971.7900 | 12116.9102 | 288780000 |
2006-10-24 | 12116.5098 | 12133.7998 | 12079.0498 | 12127.8799 | 257650000 |
2006-10-25 | 12127.2402 | 12147.9697 | 12081.7695 | 12134.6797 | 238470000 |
2006-10-26 | 12134.8398 | 12167.0195 | 12096.0996 | 12163.6602 | 237150000 |
2006-10-27 | 12164.7803 | 12164.8604 | 12073.5303 | 12090.2598 | 277340000 |
2006-10-30 | 12089.1396 | 12117.2305 | 12049.9199 | 12086.5000 | 206240000 |
2006-10-31 | 12086.1797 | 12113.3896 | 12025.3398 | 12080.7305 | 277410000 |
2006-11-01 | 12080.2500 | 12123.9600 | 12007.1699 | 12031.0195 | 245720000 |
2006-11-02 | 12023.9805 | 12032.5498 | 11979.0000 | 12018.5400 | 222140000 |
2006-11-03 | 12018.2998 | 12061.5195 | 11965.3096 | 11986.0400 | 197740000 |
2006-11-06 | 11985.1602 | 12117.7100 | 11984.7598 | 12105.5498 | 211250000 |
2006-11-07 | 12104.7500 | 12196.3203 | 12101.0596 | 12156.7695 | 222400000 |
2006-11-08 | 12147.3799 | 12193.7500 | 12102.9004 | 12176.5400 | 252650000 |
2006-11-09 | 12174.7002 | 12187.0303 | 12090.0996 | 12103.2998 | 275340000 |
2006-11-10 | 12102.7402 | 12127.0801 | 12074.0098 | 12108.4297 | 204440000 |
2006-11-13 | 12097.7002 | 12164.7002 | 12084.8096 | 12131.8799 | 194050000 |
2006-11-14 | 12132.4404 | 12228.0098 | 12084.9697 | 12218.0098 | 255300000 |
2006-11-15 | 12214.3701 | 12291.7305 | 12205.7598 | 12251.7100 | 258840000 |
2006-11-16 | 12250.0498 | 12325.9102 | 12250.0498 | 12305.8203 | 223350000 |
2006-11-17 | 12304.6201 | 12342.5596 | 12277.4004 | 12342.5596 | 285110000 |
2006-11-20 | 12340.7100 | 12355.2305 | 12302.5195 | 12316.5400 | 228960000 |
2006-11-21 | 12312.1299 | 12339.8496 | 12296.0303 | 12321.5898 | 216660000 |
2006-11-22 | 12321.9102 | 12361.0000 | 12302.7598 | 12326.9502 | 177740000 |
2006-11-24 | 12321.7100 | 12324.1104 | 12258.8604 | 12280.1699 | 77630000 |
2006-11-27 | 12279.1299 | 12279.5303 | 12110.8096 | 12121.7100 | 236740000 |
2006-11-28 | 12118.9404 | 12149.1904 | 12072.5996 | 12136.4502 | 222630000 |
2006-11-29 | 12134.4004 | 12240.6699 | 12134.4004 | 12226.7305 | 219270000 |
2006-11-30 | 12226.7305 | 12275.1201 | 12162.4805 | 12221.9297 | 294890000 |
2006-12-01 | 12220.9697 | 12248.0400 | 12089.9805 | 12194.1299 | 275410000 |
2006-12-04 | 12195.5703 | 12309.9697 | 12195.5703 | 12283.8496 | 270630000 |
2006-12-05 | 12283.6904 | 12335.3701 | 12276.0801 | 12331.5996 | 233170000 |
2006-12-06 | 12328.7197 | 12335.4502 | 12294.8301 | 12309.2500 | 220840000 |
2006-12-07 | 12310.1299 | 12360.7598 | 12264.4697 | 12278.4102 | 251340000 |
2006-12-08 | 12278.4102 | 12332.8799 | 12243.0801 | 12307.4902 | 240800000 |
2006-12-11 | 12306.2100 | 12354.5898 | 12297.6299 | 12328.4805 | 213850000 |
2006-12-12 | 12328.2402 | 12333.9199 | 12252.0498 | 12315.5801 | 248140000 |
2006-12-13 | 12312.7100 | 12368.6104 | 12301.5596 | 12317.5000 | 213520000 |
2006-12-14 | 12317.5000 | 12431.2598 | 12307.0098 | 12416.7598 | 253900000 |
2006-12-15 | 12417.9600 | 12486.2998 | 12417.8799 | 12445.5195 | 417750000 |
2006-12-18 | 12446.2402 | 12490.7002 | 12428.9404 | 12441.2695 | 237310000 |
2006-12-19 | 12439.5098 | 12491.9102 | 12397.6104 | 12471.3203 | 233450000 |
2006-12-20 | 12471.3203 | 12498.4697 | 12456.5801 | 12463.8701 | 193300000 |
2006-12-21 | 12461.6201 | 12483.7305 | 12396.0098 | 12421.2500 | 192090000 |
2006-12-22 | 12413.0801 | 12420.2100 | 12341.7002 | 12343.2197 | 143650000 |
2006-12-26 | 12341.9404 | 12418.2002 | 12337.0498 | 12407.6299 | 110210000 |
2006-12-27 | 12408.4297 | 12519.2197 | 12407.7900 | 12510.5703 | 143650000 |
2006-12-28 | 12510.5703 | 12529.8799 | 12478.1299 | 12501.5195 | 126740000 |
2006-12-29 | 12500.4805 | 12526.0303 | 12451.1299 | 12463.1504 | 161560000 |
2007-01-03 | 12459.5400 | 12580.3496 | 12404.8203 | 12474.5195 | 327200000 |
2007-01-04 | 12473.1602 | 12510.4102 | 12403.8604 | 12480.6904 | 259060000 |
2007-01-05 | 12480.0498 | 12480.1299 | 12365.4102 | 12398.0098 | 235220000 |
2007-01-08 | 12392.0098 | 12445.9199 | 12337.3701 | 12423.4902 | 223500000 |
2007-01-09 | 12424.7695 | 12466.4297 | 12369.1699 | 12416.5996 | 225190000 |
2007-01-10 | 12417.0000 | 12451.6104 | 12355.6299 | 12442.1602 | 226570000 |
2007-01-11 | 12442.9600 | 12544.4600 | 12442.9600 | 12514.9805 | 261720000 |
2007-01-12 | 12514.6602 | 12561.0400 | 12489.6602 | 12556.0801 | 256530000 |
2007-01-16 | 12555.8398 | 12585.0801 | 12538.9297 | 12582.5898 | 242720000 |
2007-01-17 | 12571.4600 | 12614.0000 | 12550.5498 | 12577.1504 | 272720000 |
2007-01-18 | 12575.0596 | 12611.9102 | 12547.3398 | 12567.9297 | 250690000 |
2007-01-19 | 12567.9297 | 12586.8398 | 12523.5498 | 12565.5303 | 287480000 |
2007-01-22 | 12565.5303 | 12572.5801 | 12450.8896 | 12477.1602 | 293400000 |
2007-01-23 | 12477.8096 | 12554.2305 | 12468.3496 | 12533.7998 | 236760000 |
2007-01-24 | 12534.3701 | 12623.4502 | 12531.0801 | 12621.7695 | 216920000 |
2007-01-25 | 12621.7695 | 12622.6504 | 12487.3398 | 12502.5596 | 275780000 |
2007-01-26 | 12503.2803 | 12539.0898 | 12431.3398 | 12487.0195 | 247020000 |
2007-01-29 | 12487.0996 | 12542.7002 | 12481.4902 | 12490.7803 | 234510000 |
2007-01-30 | 12492.2305 | 12538.4502 | 12459.4600 | 12523.3096 | 244040000 |
2007-01-31 | 12520.0303 | 12657.0195 | 12505.2002 | 12621.6904 | 258410000 |
2007-02-01 | 12617.2002 | 12682.5703 | 12616.0801 | 12673.6797 | 235130000 |
2007-02-02 | 12673.8398 | 12683.9297 | 12638.3496 | 12653.4902 | 203610000 |
2007-02-05 | 12653.4102 | 12681.2100 | 12629.8604 | 12661.7402 | 204140000 |
2007-02-06 | 12661.6602 | 12680.5703 | 12633.9404 | 12666.3096 | 201010000 |
2007-02-07 | 12656.8604 | 12700.2803 | 12630.5000 | 12666.8701 | 194020000 |
2007-02-08 | 12665.6699 | 12665.8301 | 12575.8604 | 12637.6299 | 193820000 |
2007-02-09 | 12638.0303 | 12675.6797 | 12545.0996 | 12580.8301 | 220330000 |
2007-02-12 | 12580.1104 | 12607.5098 | 12536.2100 | 12552.5498 | 174980000 |
2007-02-13 | 12549.1904 | 12658.2197 | 12549.1904 | 12654.8496 | 204940000 |
2007-02-14 | 12651.2900 | 12759.4004 | 12651.2100 | 12741.8604 | 210880000 |
2007-02-15 | 12741.7002 | 12779.0303 | 12728.7197 | 12765.0098 | 183280000 |
2007-02-16 | 12764.1299 | 12769.1699 | 12744.0195 | 12767.5703 | 243560000 |
2007-02-20 | 12766.8496 | 12795.9297 | 12704.6797 | 12786.6396 | 205760000 |
2007-02-21 | 12782.8701 | 12782.8701 | 12707.1699 | 12738.4102 | 213470000 |
2007-02-22 | 12735.7695 | 12763.7305 | 12650.6104 | 12686.0195 | 206860000 |
2007-02-23 | 12679.8896 | 12682.1299 | 12628.0195 | 12647.4805 | 215430000 |
2007-02-26 | 12647.8799 | 12697.2305 | 12608.4697 | 12632.2598 | 230080000 |
2007-02-27 | 12628.9004 | 12629.3799 | 12086.0596 | 12216.2402 | 393300000 |
2007-02-28 | 12214.9199 | 12353.4697 | 12186.0400 | 12268.6299 | 412820000 |
2007-03-01 | 12268.6299 | 12289.2197 | 12059.5400 | 12234.3398 | 372010000 |
2007-03-02 | 12233.7803 | 12247.4004 | 12107.3701 | 12114.0996 | 315180000 |
2007-03-05 | 12111.6104 | 12188.8398 | 12039.1104 | 12050.4102 | 278770000 |
2007-03-06 | 12051.1699 | 12224.4102 | 12050.6104 | 12207.5898 | 278810000 |
2007-03-07 | 12204.4600 | 12256.9404 | 12178.9902 | 12192.4502 | 263540000 |
2007-03-08 | 12193.3301 | 12303.6396 | 12193.3301 | 12260.7002 | 241070000 |
2007-03-09 | 12262.0596 | 12330.8799 | 12228.5000 | 12276.3203 | 211040000 |
2007-03-12 | 12275.6797 | 12349.9502 | 12246.5195 | 12318.6201 | 219580000 |
2007-03-13 | 12307.4902 | 12307.5703 | 12071.4805 | 12075.9600 | 312340000 |
2007-03-14 | 12074.5195 | 12142.9404 | 11939.6104 | 12133.4004 | 333450000 |
2007-03-15 | 12133.1602 | 12188.1201 | 12105.9199 | 12159.6797 | 232600000 |
2007-03-16 | 12159.6797 | 12190.3604 | 12082.1299 | 12110.4102 | 388660000 |
2007-03-19 | 12110.4102 | 12234.6699 | 12110.4102 | 12226.1699 | 208480000 |
2007-03-20 | 12226.8096 | 12294.0303 | 12213.1104 | 12288.0996 | 196620000 |
2007-03-21 | 12288.9805 | 12480.4502 | 12263.5098 | 12447.5195 | 246000000 |
2007-03-22 | 12446.7197 | 12476.2803 | 12408.5098 | 12461.1396 | 232700000 |
2007-03-23 | 12460.5000 | 12511.0498 | 12448.6504 | 12481.0098 | 206410000 |
2007-03-26 | 12480.3701 | 12486.7803 | 12367.1699 | 12469.0703 | 219960000 |
2007-03-27 | 12468.6699 | 12468.6699 | 12377.2695 | 12397.2900 | 209340000 |
2007-03-28 | 12396.4902 | 12396.4902 | 12257.4199 | 12300.3604 | 224830000 |
2007-03-29 | 12301.4805 | 12381.9102 | 12267.5898 | 12348.7500 | 208160000 |
2007-03-30 | 12348.9102 | 12416.6797 | 12242.5996 | 12354.3496 | 233630000 |
2007-04-02 | 12354.5195 | 12394.9805 | 12324.2803 | 12382.2998 | 209420000 |
2007-04-03 | 12379.0498 | 12534.2695 | 12379.0498 | 12510.2998 | 220470000 |
2007-04-04 | 12511.3604 | 12541.5098 | 12495.7500 | 12530.0498 | 210130000 |
2007-04-05 | 12523.2197 | 12572.4697 | 12500.3896 | 12560.2002 | 164930000 |
2007-04-09 | 12562.6396 | 12593.5996 | 12555.3203 | 12569.1396 | 191590000 |
2007-04-10 | 12568.4902 | 12588.5596 | 12549.4697 | 12573.8496 | 214690000 |
2007-04-11 | 12573.1201 | 12580.0303 | 12455.8496 | 12484.6201 | 245470000 |
2007-04-12 | 12483.6396 | 12557.3496 | 12428.2197 | 12552.9600 | 218300000 |
2007-04-13 | 12551.9102 | 12615.3799 | 12530.2100 | 12612.1299 | 224240000 |
2007-04-16 | 12611.6396 | 12731.1797 | 12611.3096 | 12720.4600 | 225020000 |
2007-04-17 | 12719.5596 | 12790.0195 | 12707.4502 | 12773.0400 | 256880000 |
2007-04-18 | 12771.0801 | 12838.4600 | 12728.9902 | 12803.8398 | 261950000 |
2007-04-19 | 12799.7695 | 12830.0801 | 12734.9199 | 12808.6299 | 262590000 |
2007-04-20 | 12811.1504 | 12966.2900 | 12810.1699 | 12961.9805 | 415650000 |
2007-04-23 | 12961.9805 | 12983.9199 | 12916.6299 | 12919.4004 | 223290000 |
2007-04-24 | 12919.6396 | 12989.8604 | 12901.6797 | 12953.9404 | 238400000 |
2007-04-25 | 12951.4199 | 13107.4502 | 12951.4199 | 13089.8896 | 250170000 |
2007-04-26 | 13088.8398 | 13132.7998 | 13068.1201 | 13105.5000 | 251620000 |
2007-04-27 | 13104.0400 | 13148.0000 | 13073.4004 | 13120.9404 | 270910000 |
2007-04-30 | 13120.2100 | 13162.0596 | 13061.5303 | 13062.9102 | 264090000 |
2007-05-01 | 13062.7500 | 13137.7598 | 13041.2998 | 13136.1396 | 248960000 |
2007-05-02 | 13133.9404 | 13256.3301 | 13130.5303 | 13211.8799 | 251340000 |
2007-05-03 | 13206.6504 | 13246.8203 | 13196.0303 | 13241.3799 | 247240000 |
2007-05-04 | 13243.0801 | 13284.5303 | 13228.7803 | 13264.6201 | 236320000 |
2007-05-07 | 13264.1299 | 13317.6904 | 13260.7998 | 13312.9697 | 206190000 |
2007-05-08 | 13309.4004 | 13314.4297 | 13237.5596 | 13309.0703 | 225600000 |
2007-05-09 | 13300.6201 | 13369.2900 | 13278.3496 | 13362.8701 | 237040000 |
2007-05-10 | 13359.0498 | 13359.1299 | 13210.9004 | 13215.1299 | 224640000 |
2007-05-11 | 13212.2002 | 13333.4502 | 13212.0400 | 13326.2197 | 257840000 |
2007-05-14 | 13325.8096 | 13383.7598 | 13297.0400 | 13346.7803 | 199620000 |
2007-05-15 | 13346.0498 | 13481.5996 | 13339.4697 | 13383.8398 | 265250000 |
2007-05-16 | 13486.9600 | 13489.5703 | 13363.9297 | 13487.5303 | 237790000 |
2007-05-17 | 13487.5303 | 13516.7100 | 13447.7900 | 13476.7197 | 195800000 |
2007-05-18 | 13476.4004 | 13558.4805 | 13476.4004 | 13556.5303 | 282930000 |
2007-05-21 | 13556.5303 | 13586.0303 | 13529.1396 | 13542.8799 | 215550000 |
2007-05-22 | 13544.9902 | 13586.6797 | 13528.9805 | 13539.9502 | 201290000 |
2007-05-23 | 13540.8398 | 13609.7598 | 13505.1699 | 13525.6504 | 208260000 |
2007-05-24 | 13522.5996 | 13624.5498 | 13423.9004 | 13441.1299 | 240810000 |
2007-05-25 | 13441.9404 | 13516.1396 | 13440.0703 | 13507.2803 | 183470000 |
2007-05-29 | 13507.2803 | 13564.6602 | 13465.3496 | 13521.3398 | 205620000 |
2007-05-30 | 13517.8896 | 13636.0898 | 13456.7305 | 13633.0801 | 224780000 |
2007-05-31 | 13633.0000 | 13673.0703 | 13614.7197 | 13627.6396 | 243510000 |
2007-06-01 | 13628.6904 | 13692.0000 | 13624.3896 | 13668.1104 | 212780000 |
2007-06-04 | 13667.2100 | 13690.3799 | 13618.7803 | 13676.3203 | 177830000 |
2007-06-05 | 13673.1904 | 13673.5098 | 13551.0000 | 13595.4600 | 223040000 |
2007-06-06 | 13590.6602 | 13591.0703 | 13437.3096 | 13465.6699 | 236830000 |
2007-06-07 | 13463.4805 | 13480.2197 | 13259.8203 | 13266.7305 | 298880000 |
2007-06-08 | 13267.1396 | 13431.2197 | 13251.5303 | 13424.3896 | 242000000 |
2007-06-11 | 13424.3896 | 13478.1104 | 13381.6396 | 13424.9600 | 183300000 |
2007-06-12 | 13424.3896 | 13449.5000 | 13294.6104 | 13295.0098 | 233420000 |
2007-06-13 | 13287.6201 | 13485.1201 | 13287.6201 | 13482.3496 | 253050000 |
2007-06-14 | 13482.4297 | 13581.6104 | 13479.3496 | 13553.7305 | 228680000 |
2007-06-15 | 13556.6504 | 13688.6602 | 13556.4902 | 13639.4805 | 425080000 |
2007-06-18 | 13639.0000 | 13667.9404 | 13608.7598 | 13612.9805 | 174380000 |
2007-06-19 | 13611.6797 | 13652.1699 | 13577.2197 | 13635.4199 | 233720000 |
2007-06-20 | 13636.5596 | 13674.3604 | 13483.2500 | 13489.4199 | 274670000 |
2007-06-21 | 13486.6602 | 13564.2100 | 13398.8701 | 13545.8398 | 241170000 |
2007-06-22 | 13545.0303 | 13545.1104 | 13359.6904 | 13360.2598 | 380870000 |
2007-06-25 | 13360.0898 | 13488.7695 | 13299.7803 | 13352.0498 | 251720000 |
2007-06-26 | 13352.3701 | 13452.5195 | 13308.7197 | 13337.6602 | 240950000 |
2007-06-27 | 13336.9297 | 13433.0098 | 13259.8604 | 13427.7305 | 246010000 |
2007-06-28 | 13427.4805 | 13498.2900 | 13389.2803 | 13422.2803 | 207130000 |
2007-06-29 | 13422.6104 | 13524.5400 | 13314.0000 | 13408.6201 | 262110000 |
2007-07-02 | 13409.5996 | 13537.8701 | 13409.5195 | 13535.4297 | 196410000 |
2007-07-03 | 13531.5303 | 13591.6904 | 13531.5303 | 13577.2998 | 111580000 |
2007-07-05 | 13576.2402 | 13580.0596 | 13513.4902 | 13565.8398 | 188840000 |
2007-07-06 | 13559.0098 | 13633.6299 | 13537.9502 | 13611.6797 | 176040000 |
2007-07-09 | 13612.6602 | 13670.4600 | 13609.0000 | 13649.9697 | 192840000 |
2007-07-10 | 13648.5898 | 13649.2402 | 13496.1699 | 13501.7002 | 274420000 |
2007-07-11 | 13500.4004 | 13590.9502 | 13474.7900 | 13577.8701 | 224410000 |
2007-07-12 | 13579.3301 | 13869.9404 | 13579.1699 | 13861.7305 | 300520000 |
2007-07-13 | 13859.8604 | 13932.2900 | 13845.8799 | 13907.2500 | 223820000 |
2007-07-16 | 13907.0898 | 13989.1104 | 13894.9805 | 13950.9805 | 209060000 |
2007-07-17 | 13951.9600 | 14021.9502 | 13942.8496 | 13971.5498 | 266020000 |
2007-07-18 | 13955.0498 | 13965.9404 | 13823.5996 | 13918.2197 | 324400000 |
2007-07-19 | 13918.7900 | 14015.8496 | 13918.7900 | 14000.4102 | 265390000 |
2007-07-20 | 14000.7305 | 14009.2695 | 13797.6699 | 13851.0801 | 377650000 |
2007-07-23 | 13851.7305 | 13973.9902 | 13851.7305 | 13943.4199 | 237450000 |
2007-07-24 | 13940.9004 | 13940.9902 | 13701.5898 | 13716.9502 | 296990000 |
2007-07-25 | 13718.2500 | 13822.2197 | 13674.8398 | 13785.0703 | 266860000 |
2007-07-26 | 13783.1201 | 13783.4502 | 13335.2998 | 13473.5703 | 426880000 |
2007-07-27 | 13472.6797 | 13520.7998 | 13265.4697 | 13265.4697 | 337120000 |
2007-07-30 | 13266.2100 | 13397.7305 | 13219.1396 | 13358.3096 | 295450000 |
2007-07-31 | 13360.6602 | 13498.5303 | 13199.7900 | 13211.9902 | 319890000 |
2007-08-01 | 13211.0898 | 13393.0195 | 13132.6504 | 13362.3701 | 355960000 |
2007-08-02 | 13357.8203 | 13503.3301 | 13350.4199 | 13463.3301 | 264830000 |
2007-08-03 | 13462.2500 | 13471.7900 | 13175.2402 | 13181.9102 | 301800000 |
2007-08-06 | 13183.1299 | 13470.1602 | 13158.5801 | 13468.7803 | 311810000 |
2007-08-07 | 13467.7197 | 13608.1104 | 13347.1699 | 13504.2998 | 273340000 |
2007-08-08 | 13497.2305 | 13695.8203 | 13484.7900 | 13657.8604 | 288040000 |
2007-08-09 | 13652.3301 | 13652.3301 | 13270.6797 | 13270.6797 | 362490000 |
2007-08-10 | 13270.5898 | 13306.5195 | 13057.8604 | 13239.5400 | 338560000 |
2007-08-13 | 13239.5400 | 13338.1504 | 13219.4600 | 13236.5303 | 215260000 |
2007-08-14 | 13235.7197 | 13269.7803 | 13018.2695 | 13028.9199 | 269120000 |
2007-08-15 | 13021.9297 | 13119.3203 | 12834.2402 | 12861.4697 | 272760000 |
2007-08-16 | 12861.4697 | 12885.8496 | 12517.9404 | 12845.7803 | 457150000 |
2007-08-17 | 12848.0498 | 13167.6797 | 12847.8096 | 13079.0801 | 423940000 |
2007-08-20 | 13079.0801 | 13181.6602 | 12982.7500 | 13121.3496 | 231800000 |
2007-08-21 | 13120.0498 | 13178.3301 | 13052.1699 | 13090.8604 | 204000000 |
2007-08-22 | 13090.8604 | 13248.0801 | 13088.2598 | 13236.1299 | 205530000 |
2007-08-23 | 13236.1299 | 13298.6396 | 13169.1504 | 13235.8799 | 198160000 |
2007-08-24 | 13235.8799 | 13381.4697 | 13208.6504 | 13378.8701 | 186060000 |
2007-08-27 | 13377.1602 | 13387.3301 | 13305.5498 | 13322.1299 | 152440000 |
2007-08-28 | 13318.4297 | 13318.5996 | 13034.7803 | 13041.8496 | 230470000 |
2007-08-29 | 13043.0703 | 13293.4404 | 13043.0703 | 13289.2900 | 227440000 |
2007-08-30 | 13287.9102 | 13315.1396 | 13184.5898 | 13238.7305 | 193240000 |
2007-08-31 | 13240.8398 | 13428.9502 | 13240.8398 | 13357.7402 | 234920000 |
2007-09-04 | 13358.3896 | 13494.0596 | 13317.5000 | 13448.8604 | 262260000 |
2007-09-05 | 13442.8496 | 13443.1699 | 13248.2402 | 13305.4697 | 231850000 |
2007-09-06 | 13306.4404 | 13398.7100 | 13274.8203 | 13363.3496 | 203600000 |
2007-09-07 | 13360.7402 | 13360.8301 | 13082.1699 | 13113.3799 | 238300000 |
2007-09-10 | 13116.3896 | 13207.1904 | 13021.9297 | 13127.8496 | 221760000 |
2007-09-11 | 13129.4004 | 13325.9502 | 13129.1504 | 13308.3896 | 200160000 |
2007-09-12 | 13298.3096 | 13360.0098 | 13263.0303 | 13291.6504 | 195280000 |
2007-09-13 | 13292.3799 | 13469.2695 | 13292.3799 | 13424.8799 | 209950000 |
2007-09-14 | 13421.3896 | 13459.7500 | 13323.8398 | 13442.5195 | 204780000 |
2007-09-17 | 13441.9502 | 13451.5400 | 13362.3701 | 13403.4199 | 169710000 |
2007-09-18 | 13403.1797 | 13739.9600 | 13403.1797 | 13739.3896 | 277620000 |
2007-09-19 | 13740.6104 | 13867.5000 | 13739.8799 | 13815.5596 | 276590000 |
2007-09-20 | 13813.5195 | 13822.1396 | 13741.0098 | 13766.7002 | 200880000 |
2007-09-21 | 13768.3301 | 13877.1699 | 13768.2500 | 13820.1904 | 419390000 |
2007-09-24 | 13821.5703 | 13874.4102 | 13750.9297 | 13759.0596 | 236690000 |
2007-09-25 | 13757.8398 | 13787.1904 | 13696.3096 | 13778.6504 | 213040000 |
2007-09-26 | 13779.2998 | 13915.7900 | 13779.2998 | 13878.1504 | 206560000 |
2007-09-27 | 13879.5303 | 13920.4199 | 13868.1504 | 13912.9404 | 156920000 |
2007-09-28 | 13912.9404 | 13924.8096 | 13850.2695 | 13895.6299 | 203030000 |
2007-10-01 | 13895.7100 | 14115.5098 | 13893.5098 | 14087.5498 | 205720000 |
2007-10-02 | 14087.1396 | 14107.4697 | 14012.1104 | 14047.3096 | 169270000 |
2007-10-03 | 14038.8604 | 14038.9404 | 13947.7305 | 13968.0498 | 178920000 |
2007-10-04 | 13967.8896 | 14010.4102 | 13951.6299 | 13974.3096 | 143300000 |
2007-10-05 | 13969.0703 | 14124.5400 | 13968.8301 | 14066.0098 | 183540000 |
2007-10-08 | 14065.3604 | 14067.9600 | 14009.6699 | 14043.7305 | 116420000 |
2007-10-09 | 14043.7305 | 14166.9697 | 14034.3896 | 14164.5303 | 176740000 |
2007-10-10 | 14165.0195 | 14165.0195 | 14009.5098 | 14078.6904 | 163280000 |
2007-10-11 | 14079.0996 | 14198.0996 | 13950.2500 | 14015.1201 | 235090000 |
2007-10-12 | 14016.3398 | 14101.7695 | 14013.7402 | 14093.0801 | 178740000 |
2007-10-15 | 14092.4297 | 14118.5195 | 13904.3203 | 13984.7998 | 220490000 |
2007-10-16 | 13986.3398 | 13992.0303 | 13877.9004 | 13912.9404 | 229920000 |
2007-10-17 | 13920.6602 | 14012.8398 | 13774.6699 | 13892.5400 | 315420000 |
2007-10-18 | 13887.9004 | 13913.7500 | 13820.3496 | 13888.9600 | 205540000 |
2007-10-19 | 13888.4697 | 13888.4697 | 13511.9404 | 13522.0195 | 332350000 |
2007-10-22 | 13521.6201 | 13587.2197 | 13407.4902 | 13566.9697 | 229440000 |
2007-10-23 | 13568.9297 | 13684.5996 | 13540.8799 | 13676.2305 | 206550000 |
2007-10-24 | 13675.5801 | 13690.4502 | 13470.1602 | 13675.2500 | 259150000 |
2007-10-25 | 13677.8496 | 13741.2598 | 13547.6299 | 13671.9199 | 274330000 |
2007-10-26 | 13675.6602 | 13811.2500 | 13675.2500 | 13806.7002 | 311390000 |
2007-10-29 | 13807.3496 | 13901.4004 | 13805.3096 | 13870.2598 | 207930000 |
2007-10-30 | 13869.0400 | 13869.2900 | 13778.4102 | 13792.4697 | 189730000 |
2007-10-31 | 13792.0596 | 13962.5303 | 13767.6797 | 13930.0098 | 277660000 |
2007-11-01 | 13924.1602 | 13924.1602 | 13548.9297 | 13567.8701 | 335560000 |
2007-11-02 | 13569.9004 | 13632.9004 | 13446.0195 | 13595.0996 | 279780000 |
2007-11-05 | 13592.5801 | 13618.2695 | 13446.9102 | 13543.4004 | 259590000 |
2007-11-06 | 13542.3398 | 13669.7197 | 13511.8604 | 13660.9404 | 252360000 |
2007-11-07 | 13646.7197 | 13647.2900 | 13285.6299 | 13300.0195 | 273050000 |
2007-11-08 | 13299.7002 | 13354.0000 | 13079.4805 | 13266.2900 | 403680000 |
2007-11-09 | 13261.1699 | 13262.1396 | 13017.2998 | 13042.7402 | 356840000 |
2007-11-12 | 13039.1602 | 13162.6396 | 12981.0400 | 12987.5498 | 291980000 |
2007-11-13 | 12975.1104 | 13319.4502 | 12975.1104 | 13307.0898 | 298250000 |
2007-11-14 | 13305.4697 | 13367.1699 | 13197.8398 | 13231.0098 | 267510000 |
2007-11-15 | 13231.0098 | 13262.1396 | 13055.8301 | 13110.0498 | 242570000 |
2007-11-16 | 13109.4805 | 13211.1699 | 13050.5498 | 13176.7900 | 314920000 |
2007-11-19 | 13176.2998 | 13176.2998 | 12937.6299 | 12958.4404 | 285790000 |
2007-11-20 | 12955.9199 | 13107.3701 | 12839.6797 | 13010.1396 | 325810000 |
2007-11-21 | 13006.6504 | 13007.7100 | 12786.0303 | 12799.0400 | 284550000 |
2007-11-23 | 12796.0703 | 12980.8799 | 12796.0703 | 12980.8799 | 122250000 |
2007-11-26 | 12979.9902 | 13037.2998 | 12724.0898 | 12743.4404 | 265610000 |
2007-11-27 | 12744.7803 | 12991.8496 | 12744.7803 | 12958.4404 | 296070000 |
2007-11-28 | 12958.0400 | 13325.8701 | 12958.0400 | 13289.4502 | 310080000 |
2007-11-29 | 13287.9102 | 13346.2695 | 13214.7500 | 13311.7305 | 201410000 |
2007-11-30 | 13314.2500 | 13466.9902 | 13281.6504 | 13371.7197 | 312570000 |
2007-12-03 | 13368.2197 | 13407.2402 | 13296.2803 | 13314.5703 | 212170000 |
2007-12-04 | 13311.2402 | 13316.2803 | 13237.5898 | 13248.7305 | 204940000 |
2007-12-05 | 13244.0098 | 13460.2402 | 13244.0098 | 13444.9600 | 256800000 |
2007-12-06 | 13445.8496 | 13632.9004 | 13426.1797 | 13619.8896 | 197270000 |
2007-12-07 | 13618.2695 | 13668.0996 | 13601.3604 | 13625.5801 | 179420000 |
2007-12-10 | 13623.5498 | 13754.0195 | 13623.5498 | 13727.0303 | 190220000 |
2007-12-11 | 13726.8701 | 13780.1104 | 13413.7402 | 13432.7695 | 280630000 |
2007-12-12 | 13434.7998 | 13704.5195 | 13321.6396 | 13473.9004 | 310470000 |
2007-12-13 | 13473.9805 | 13527.6299 | 13353.9199 | 13517.9600 | 248800000 |
2007-12-14 | 13515.1104 | 13515.3604 | 13332.1299 | 13339.8496 | 245590000 |
2007-12-17 | 13339.2002 | 13339.4502 | 13158.4199 | 13167.2002 | 243400000 |
2007-12-18 | 13168.6602 | 13279.4600 | 13092.0000 | 13232.4697 | 233020000 |
2007-12-19 | 13231.9805 | 13300.4297 | 13146.7900 | 13207.2695 | 208330000 |
2007-12-20 | 13206.4600 | 13288.4004 | 13153.6201 | 13245.6396 | 203910000 |
2007-12-21 | 13241.6602 | 13473.9805 | 13241.5703 | 13450.6504 | 430600000 |
2007-12-24 | 13450.7305 | 13563.4805 | 13449.2695 | 13550.0400 | 86400000 |
2007-12-26 | 13547.9502 | 13563.3203 | 13492.6797 | 13551.6904 | 122410000 |
2007-12-27 | 13549.1699 | 13551.0400 | 13349.2803 | 13359.6104 | 145770000 |
2007-12-28 | 13361.2305 | 13451.3799 | 13298.1504 | 13365.8701 | 142930000 |
2007-12-31 | 13364.1602 | 13364.7305 | 13246.5303 | 13264.8203 | 167240000 |
2008-01-02 | 13261.8203 | 13279.5400 | 12991.3701 | 13043.9600 | 239580000 |
2008-01-03 | 13044.1201 | 13137.9297 | 13023.5596 | 13056.7197 | 200620000 |
2008-01-04 | 13046.5596 | 13046.7197 | 12789.0400 | 12800.1797 | 304210000 |
2008-01-07 | 12801.1504 | 12884.1504 | 12733.8398 | 12827.4902 | 306700000 |
2008-01-08 | 12820.9004 | 12906.4199 | 12565.4102 | 12589.0703 | 322690000 |
2008-01-09 | 12590.2100 | 12738.6396 | 12501.7598 | 12735.3096 | 332900000 |
2008-01-10 | 12733.1104 | 12931.2900 | 12632.1504 | 12853.0898 | 325330000 |
2008-01-11 | 12850.7402 | 12851.1396 | 12543.8701 | 12606.2998 | 301890000 |
2008-01-14 | 12613.7803 | 12794.5703 | 12613.7002 | 12778.1504 | 245370000 |
2008-01-15 | 12777.5000 | 12777.5000 | 12488.7598 | 12501.1104 | 339700000 |
2008-01-16 | 12476.8096 | 12613.1299 | 12392.2695 | 12466.1602 | 500040000 |
2008-01-17 | 12467.0498 | 12517.6104 | 12125.5596 | 12159.2100 | 439830000 |
2008-01-18 | 12159.9404 | 12341.5400 | 12022.4805 | 12099.2998 | 483300000 |
2008-01-22 | 12092.7197 | 12092.7197 | 11634.8203 | 11971.1904 | 506500000 |
2008-01-23 | 11969.0801 | 12276.6699 | 11644.8096 | 12270.1699 | 536520000 |
2008-01-24 | 12272.6904 | 12399.1797 | 12241.7998 | 12378.6104 | 387900000 |
2008-01-25 | 12391.7002 | 12486.8896 | 12183.6797 | 12207.1699 | 393660000 |
2008-01-28 | 12205.7100 | 12386.0098 | 12112.1396 | 12383.8896 | 278990000 |
2008-01-29 | 12385.1904 | 12503.1504 | 12346.9902 | 12480.2998 | 285090000 |
2008-01-30 | 12480.1396 | 12681.4102 | 12406.1699 | 12442.8301 | 334680000 |
2008-01-31 | 12438.2803 | 12702.3799 | 12249.9297 | 12650.3604 | 394330000 |
2008-02-01 | 12638.1699 | 12767.7402 | 12602.3203 | 12743.1904 | 379580000 |
2008-02-04 | 12743.1104 | 12749.7803 | 12621.8301 | 12635.1602 | 237410000 |
2008-02-05 | 12631.8496 | 12631.9297 | 12264.0703 | 12265.1299 | 334380000 |
2008-02-06 | 12257.2500 | 12390.3203 | 12178.1504 | 12200.0996 | 296360000 |
2008-02-07 | 12196.2002 | 12332.5195 | 12120.4404 | 12247.0000 | 326200000 |
2008-02-08 | 12248.4697 | 12281.8799 | 12103.3701 | 12182.1299 | 262200000 |
2008-02-11 | 12181.8896 | 12252.1201 | 12069.4697 | 12240.0098 | 268100000 |
2008-02-12 | 12241.5596 | 12469.4102 | 12241.5596 | 12373.4102 | 256970000 |
2008-02-13 | 12368.1201 | 12573.1299 | 12367.7998 | 12552.2402 | 236300000 |
2008-02-14 | 12551.5098 | 12557.6104 | 12361.4600 | 12376.9805 | 233790000 |
2008-02-15 | 12376.6602 | 12376.6602 | 12278.6201 | 12348.2100 | 289800000 |
2008-02-19 | 12349.5898 | 12505.2500 | 12304.0801 | 12337.2197 | 257550000 |
2008-02-20 | 12333.3096 | 12464.0596 | 12227.7197 | 12427.2598 | 297990000 |
2008-02-21 | 12426.8496 | 12503.4600 | 12247.3398 | 12284.2998 | 293420000 |
2008-02-22 | 12281.0898 | 12397.7900 | 12155.2598 | 12381.0195 | 307090000 |
2008-02-25 | 12380.7695 | 12584.6201 | 12341.0400 | 12570.2197 | 288600000 |
2008-02-26 | 12569.4805 | 12734.1797 | 12512.4102 | 12684.9199 | 291760000 |
2008-02-27 | 12683.5400 | 12756.5596 | 12609.3701 | 12694.2803 | 263720000 |
2008-02-28 | 12689.2803 | 12689.4404 | 12536.4297 | 12582.1797 | 247270000 |
2008-02-29 | 12579.5801 | 12580.1504 | 12223.5703 | 12266.3896 | 351870000 |
2008-03-03 | 12264.3604 | 12281.3701 | 12161.0498 | 12258.9004 | 259730000 |
2008-03-04 | 12259.1396 | 12259.2305 | 12032.4199 | 12213.7998 | 347720000 |
2008-03-05 | 12204.9297 | 12349.6699 | 12140.5303 | 12254.9902 | 304570000 |
2008-03-06 | 12254.5898 | 12254.5898 | 12026.0703 | 12040.3896 | 283100000 |
2008-03-07 | 12039.0898 | 12094.2100 | 11819.6904 | 11893.6904 | 307580000 |
2008-03-10 | 11893.0400 | 11926.5000 | 11731.5996 | 11740.1504 | 312020000 |
2008-03-11 | 11741.3301 | 12160.7998 | 11741.0098 | 12156.8096 | 372330000 |
2008-03-12 | 12148.6104 | 12303.3496 | 12092.2500 | 12110.2402 | 288130000 |
2008-03-13 | 12096.4902 | 12215.3496 | 11875.7803 | 12145.7402 | 336260000 |
2008-03-14 | 12146.3896 | 12193.6104 | 11832.7197 | 11951.0898 | 380810000 |
2008-03-17 | 11946.4502 | 12076.2197 | 11756.5996 | 11972.2500 | 382890000 |
2008-03-18 | 11975.9199 | 12392.6602 | 11975.8398 | 12392.6602 | 367780000 |
2008-03-19 | 12391.5195 | 12461.5303 | 12095.0996 | 12099.6602 | 328460000 |
2008-03-20 | 12102.4297 | 12378.7402 | 12097.8701 | 12361.3203 | 502650000 |
2008-03-24 | 12361.9697 | 12622.0703 | 12361.9697 | 12548.6396 | 264320000 |
2008-03-25 | 12547.3398 | 12571.8398 | 12449.0801 | 12532.5996 | 237650000 |
2008-03-26 | 12531.7900 | 12531.9502 | 12376.7002 | 12422.8604 | 235020000 |
2008-03-27 | 12421.8799 | 12476.7598 | 12293.3398 | 12302.4600 | 235390000 |
2008-03-28 | 12303.9199 | 12382.1602 | 12196.8701 | 12216.4004 | 209000000 |
2008-03-31 | 12215.9199 | 12326.4697 | 12176.1104 | 12262.8896 | 273610000 |
2008-04-01 | 12266.6396 | 12659.8203 | 12266.4697 | 12654.3604 | 295530000 |
2008-04-02 | 12651.6699 | 12696.2900 | 12555.1699 | 12608.9199 | 232760000 |
2008-04-03 | 12605.8301 | 12675.1201 | 12527.7500 | 12626.0303 | 183870000 |
2008-04-04 | 12626.0303 | 12688.4805 | 12528.1602 | 12609.4199 | 181260000 |
2008-04-07 | 12612.5898 | 12733.6602 | 12583.2803 | 12612.4297 | 198070000 |
2008-04-08 | 12602.6602 | 12607.2998 | 12525.7998 | 12576.4404 | 197200000 |
2008-04-09 | 12574.6504 | 12621.5498 | 12468.9697 | 12527.2598 | 194950000 |
2008-04-10 | 12526.7803 | 12649.3096 | 12497.2197 | 12581.9805 | 227330000 |
2008-04-11 | 12579.7803 | 12580.2695 | 12302.0596 | 12325.4199 | 286850000 |
2008-04-14 | 12324.7695 | 12367.5996 | 12280.4004 | 12302.0596 | 216010000 |
2008-04-15 | 12302.0596 | 12387.7900 | 12269.8096 | 12362.4697 | 208950000 |
2008-04-16 | 12371.5098 | 12625.7803 | 12371.5098 | 12619.2695 | 269490000 |
2008-04-17 | 12617.4004 | 12656.5596 | 12563.2500 | 12620.4902 | 217000000 |
2008-04-18 | 12626.7598 | 12893.9805 | 12626.7598 | 12849.3604 | 304030000 |
2008-04-21 | 12850.9102 | 12850.9102 | 12751.1699 | 12825.0195 | 192400000 |
2008-04-22 | 12825.0195 | 12825.2598 | 12656.5596 | 12720.2305 | 214950000 |
2008-04-23 | 12721.4502 | 12837.3896 | 12703.0498 | 12763.2197 | 244120000 |
2008-04-24 | 12764.6797 | 12942.2598 | 12706.6299 | 12848.9502 | 249920000 |
2008-04-25 | 12848.3799 | 12909.2002 | 12742.7803 | 12891.8604 | 240760000 |
2008-04-28 | 12890.7598 | 12938.7598 | 12857.5000 | 12871.7500 | 222300000 |
2008-04-29 | 12870.3701 | 12889.8301 | 12804.6602 | 12831.9404 | 218020000 |
2008-04-30 | 12831.4502 | 13010.0000 | 12808.9805 | 12820.1299 | 255070000 |
2008-05-01 | 12818.3398 | 13029.0498 | 12793.0996 | 13010.0000 | 245480000 |
2008-05-02 | 13012.5303 | 13132.4600 | 12981.8301 | 13058.2002 | 205410000 |
2008-05-05 | 13056.5703 | 13058.4502 | 12939.7402 | 12969.5400 | 197810000 |
2008-05-06 | 12968.8896 | 13046.1504 | 12863.2002 | 13020.8301 | 199370000 |
2008-05-07 | 13010.8203 | 13036.7100 | 12796.1904 | 12814.3496 | 235000000 |
2008-05-08 | 12814.3496 | 12909.8604 | 12794.8096 | 12866.7803 | 195570000 |
2008-05-09 | 12860.6797 | 12861.4102 | 12715.0195 | 12745.8799 | 180240000 |
2008-05-12 | 12745.5498 | 12904.1602 | 12740.5000 | 12876.3096 | 198110000 |
2008-05-13 | 12872.0801 | 12891.3701 | 12780.9697 | 12832.1797 | 236710000 |
2008-05-14 | 12825.1201 | 12993.1504 | 12825.1201 | 12898.3799 | 206820000 |
2008-05-15 | 12891.2900 | 12999.5000 | 12854.9805 | 12992.6602 | 217780000 |
2008-05-16 | 12992.7402 | 13001.9404 | 12893.4902 | 12986.7998 | 249260000 |
2008-05-19 | 12985.4102 | 13136.6904 | 12963.7598 | 13028.1602 | 193770000 |
2008-05-20 | 13026.0400 | 13026.0400 | 12781.7803 | 12828.6797 | 265220000 |
2008-05-21 | 12824.9404 | 12862.4697 | 12573.6699 | 12601.1904 | 265810000 |
2008-05-22 | 12597.6904 | 12669.3398 | 12591.3398 | 12625.6201 | 216360000 |
2008-05-23 | 12620.9004 | 12621.9600 | 12460.0898 | 12479.6299 | 190210000 |
2008-05-27 | 12479.6299 | 12572.5303 | 12442.5898 | 12548.3496 | 201530000 |
2008-05-28 | 12542.9004 | 12601.9297 | 12495.2695 | 12594.0303 | 213680000 |
2008-05-29 | 12593.8701 | 12726.6602 | 12554.7002 | 12646.2197 | 206420000 |
2008-05-30 | 12647.3604 | 12689.7002 | 12617.4004 | 12638.3203 | 210230000 |
2008-06-02 | 12637.6699 | 12638.0801 | 12427.7695 | 12503.8203 | 199090000 |
2008-06-03 | 12503.2002 | 12554.0498 | 12342.1201 | 12402.8496 | 227460000 |
2008-06-04 | 12391.8604 | 12496.1602 | 12338.7803 | 12390.4805 | 238590000 |
2008-06-05 | 12388.8096 | 12610.9600 | 12388.8096 | 12604.4502 | 236160000 |
2008-06-06 | 12602.7402 | 12603.0703 | 12192.0596 | 12209.8096 | 307820000 |
2008-06-09 | 12210.1299 | 12331.8604 | 12195.3203 | 12280.3203 | 266350000 |
2008-06-10 | 12277.7100 | 12369.2305 | 12206.9600 | 12289.7598 | 240760000 |
2008-06-11 | 12286.3398 | 12286.6699 | 12079.1299 | 12083.7695 | 247120000 |
2008-06-12 | 12089.6299 | 12269.2402 | 12076.9297 | 12141.5801 | 260960000 |
2008-06-13 | 12144.5898 | 12310.2803 | 12144.5898 | 12307.3496 | 247980000 |
2008-06-16 | 12306.8604 | 12319.7197 | 12212.2500 | 12269.0801 | 222140000 |
2008-06-17 | 12269.6504 | 12322.8203 | 12150.2900 | 12160.2998 | 174690000 |
2008-06-18 | 12158.6797 | 12158.6797 | 11993.6396 | 12029.0596 | 212900000 |
2008-06-19 | 12029.0596 | 12114.7900 | 11978.3301 | 12063.0898 | 230920000 |
2008-06-20 | 12062.1904 | 12062.1904 | 11818.8301 | 11842.6904 | 429700000 |
2008-06-23 | 11843.8301 | 11986.9600 | 11731.0596 | 11842.3604 | 182870000 |
2008-06-24 | 11842.3604 | 11904.3203 | 11725.5195 | 11807.4297 | 225270000 |
2008-06-25 | 11805.3096 | 11924.1904 | 11789.3604 | 11811.8301 | 236160000 |
2008-06-26 | 11808.5703 | 11808.7305 | 11453.4199 | 11453.4199 | 302550000 |
2008-06-27 | 11452.8496 | 11485.2500 | 11297.9902 | 11346.5098 | 338250000 |
2008-06-30 | 11345.7002 | 11437.2998 | 11287.5596 | 11350.0098 | 282210000 |
2008-07-01 | 11344.6396 | 11407.9004 | 11183.4297 | 11382.2598 | 299590000 |
2008-07-02 | 11382.3398 | 11434.1201 | 11214.3701 | 11215.5098 | 230690000 |
2008-07-03 | 11216.0000 | 11337.4805 | 11157.2100 | 11288.5400 | 176910000 |
2008-07-07 | 11289.1904 | 11399.1104 | 11120.7402 | 11231.9600 | 248240000 |
2008-07-08 | 11225.0303 | 11391.1299 | 11174.8799 | 11384.2100 | 271500000 |
2008-07-09 | 11381.9297 | 11418.2402 | 11141.9902 | 11147.4404 | 227100000 |
2008-07-10 | 11148.0098 | 11270.2998 | 11086.9502 | 11229.0195 | 248010000 |
2008-07-11 | 11226.1699 | 11241.0703 | 10977.6797 | 11100.5400 | 275010000 |
2008-07-14 | 11103.6396 | 11239.0400 | 11003.6504 | 11055.1904 | 205360000 |
2008-07-15 | 11050.7998 | 11123.6699 | 10827.7100 | 10962.5400 | 331390000 |
2008-07-16 | 10961.8896 | 11244.1699 | 10918.3301 | 11239.2803 | 307590000 |
2008-07-17 | 11238.3896 | 11446.6602 | 11209.5596 | 11446.6602 | 335260000 |
2008-07-18 | 11436.5596 | 11510.8203 | 11381.9297 | 11496.5703 | 378610000 |
2008-07-21 | 11495.0195 | 11559.6699 | 11423.9404 | 11467.3398 | 212850000 |
2008-07-22 | 11457.9004 | 11616.6602 | 11387.3896 | 11602.5000 | 273690000 |
2008-07-23 | 11603.3896 | 11698.1699 | 11558.2900 | 11632.3799 | 264520000 |
2008-07-24 | 11630.3398 | 11634.4902 | 11345.3701 | 11349.2803 | 241140000 |
2008-07-25 | 11341.1396 | 11443.8096 | 11325.0996 | 11370.6904 | 190920000 |
2008-07-28 | 11369.4697 | 11369.5498 | 11125.1299 | 11131.0801 | 197550000 |
2008-07-29 | 11133.4404 | 11398.3799 | 11128.0596 | 11397.5596 | 206930000 |
2008-07-30 | 11397.5596 | 11586.6201 | 11397.5596 | 11583.6904 | 208520000 |
2008-07-31 | 11577.9902 | 11578.8896 | 11363.6904 | 11378.0195 | 220200000 |
2008-08-01 | 11379.8896 | 11425.7305 | 11267.0498 | 11326.3203 | 189700000 |
2008-08-04 | 11326.3203 | 11382.1699 | 11221.5303 | 11284.1504 | 170250000 |
2008-08-05 | 11286.0195 | 11615.9297 | 11286.0195 | 11615.7695 | 234990000 |
2008-08-06 | 11603.6396 | 11685.4600 | 11521.3203 | 11656.0703 | 180060000 |
2008-08-07 | 11655.4199 | 11655.5801 | 11416.7002 | 11431.4297 | 229610000 |
2008-08-08 | 11432.0898 | 11759.9600 | 11388.0400 | 11734.3203 | 212830000 |
2008-08-11 | 11729.6699 | 11867.1104 | 11675.5303 | 11782.3496 | 183190000 |
2008-08-12 | 11781.7002 | 11782.3496 | 11601.5195 | 11642.4697 | 173590000 |
2008-08-13 | 11632.8096 | 11633.7803 | 11453.3398 | 11532.9600 | 182550000 |
2008-08-14 | 11532.0703 | 11718.2803 | 11450.8896 | 11615.9297 | 159790000 |
2008-08-15 | 11611.2100 | 11709.8896 | 11599.7305 | 11659.9004 | 215040000 |
2008-08-18 | 11659.6504 | 11690.4297 | 11434.1201 | 11479.3896 | 156290000 |
2008-08-19 | 11478.0898 | 11478.1699 | 11318.5000 | 11348.5498 | 171580000 |
2008-08-20 | 11345.9404 | 11454.1504 | 11290.5801 | 11417.4297 | 144880000 |
2008-08-21 | 11415.2305 | 11476.2100 | 11315.5703 | 11430.2100 | 130020000 |
2008-08-22 | 11426.7900 | 11632.1299 | 11426.7900 | 11628.0596 | 138790000 |
2008-08-25 | 11626.1904 | 11626.2695 | 11362.6299 | 11386.2500 | 148610000 |
2008-08-26 | 11383.5596 | 11436.2402 | 11340.4102 | 11412.8701 | 119800000 |
2008-08-27 | 11412.4600 | 11554.4600 | 11381.7695 | 11502.5098 | 120580000 |
2008-08-28 | 11499.8701 | 11715.1797 | 11499.7900 | 11715.1797 | 149150000 |
2008-08-29 | 11713.2305 | 11713.2305 | 11543.3896 | 11543.9600 | 166910000 |
2008-09-02 | 11545.6299 | 11790.1699 | 11471.9004 | 11516.9199 | 177090000 |
2008-09-03 | 11506.0098 | 11554.3799 | 11416.5303 | 11532.8799 | 174250000 |
2008-09-04 | 11532.4805 | 11532.4805 | 11176.0195 | 11188.2305 | 229200000 |
2008-09-05 | 11185.6299 | 11245.1504 | 11037.8496 | 11220.9600 | 198300000 |
2008-09-08 | 11224.8701 | 11570.6602 | 11224.7900 | 11510.7402 | 273000000 |
2008-09-09 | 11514.7305 | 11577.5000 | 11230.7305 | 11230.7305 | 257300000 |
2008-09-10 | 11233.9102 | 11380.6299 | 11215.2598 | 11268.9199 | 214260000 |
2008-09-11 | 11264.4404 | 11445.6797 | 11098.6699 | 11433.7100 | 247820000 |
2008-09-12 | 11429.3203 | 11459.9297 | 11280.4004 | 11421.9902 | 238890000 |
2008-09-15 | 11416.3701 | 11416.4502 | 10917.5098 | 10917.5098 | 432970000 |
2008-09-16 | 10905.6201 | 11093.2197 | 10742.7002 | 11059.0195 | 494760000 |
2008-09-17 | 11056.5801 | 11057.3096 | 10595.9004 | 10609.6602 | 463200000 |
2008-09-18 | 10609.0098 | 11076.4404 | 10459.4404 | 11019.6904 | 488060000 |
2008-09-19 | 11027.5098 | 11483.0498 | 11026.7002 | 11388.4404 | 655110000 |
2008-09-22 | 11394.4199 | 11394.5801 | 10992.2002 | 11015.6904 | 213210000 |
2008-09-23 | 11015.6904 | 11143.2100 | 10833.9404 | 10854.1699 | 204480000 |
2008-09-24 | 10850.0195 | 10928.4004 | 10753.5703 | 10825.1699 | 183630000 |
2008-09-25 | 10827.1699 | 11129.1904 | 10827.0098 | 11022.0596 | 218530000 |
2008-09-26 | 11019.0400 | 11168.0596 | 10868.8203 | 11143.1299 | 232560000 |
2008-09-29 | 11139.6201 | 11139.9404 | 10365.4502 | 10365.4502 | 385940000 |
2008-09-30 | 10371.5801 | 10868.9004 | 10371.4199 | 10850.6602 | 319770000 |
2008-10-01 | 10847.4004 | 10882.5195 | 10631.9502 | 10831.0703 | 256670000 |
2008-10-02 | 10825.5400 | 10825.5400 | 10439.5195 | 10482.8496 | 395330000 |
2008-10-03 | 10483.9600 | 10796.2598 | 10310.2500 | 10325.3799 | 299690000 |
2008-10-06 | 10322.5195 | 10322.7598 | 9525.3203 | 9955.5000 | 391460000 |
2008-10-07 | 9955.4199 | 10124.0303 | 9436.6699 | 9447.1104 | 362520000 |
2008-10-08 | 9437.2305 | 9628.0703 | 9194.7803 | 9258.0996 | 479270000 |
2008-10-09 | 9261.6904 | 9448.1396 | 8579.1904 | 8579.1904 | 436740000 |
2008-10-10 | 8568.6699 | 8901.2803 | 7882.5098 | 8451.1904 | 674920000 |
2008-10-13 | 8462.4199 | 9427.9902 | 8462.1797 | 9387.6104 | 399290000 |
2008-10-14 | 9388.9697 | 9794.3701 | 9085.4297 | 9310.9902 | 412740000 |
2008-10-15 | 9301.9102 | 9308.7598 | 8530.1201 | 8577.9102 | 374350000 |
2008-10-16 | 8577.0400 | 9013.2695 | 8197.6699 | 8979.2598 | 422450000 |
2008-10-17 | 8975.3496 | 9281.1201 | 8718.2500 | 8852.2197 | 360600000 |
2008-10-20 | 8852.2998 | 9266.6299 | 8852.2197 | 9265.4297 | 241400000 |
2008-10-21 | 9262.7998 | 9284.5498 | 9004.2695 | 9033.6602 | 231160000 |
2008-10-22 | 9027.8398 | 9027.8398 | 8335.2998 | 8519.2100 | 348840000 |
2008-10-23 | 8519.7695 | 8795.9902 | 8243.5498 | 8691.2500 | 340740000 |
2008-10-24 | 8683.2100 | 8683.2100 | 8187.4800 | 8378.9502 | 335680000 |
2008-10-27 | 8375.9199 | 8599.0996 | 8143.5898 | 8175.7700 | 281180000 |
2008-10-28 | 8178.7202 | 9082.0801 | 8174.7300 | 9065.1201 | 372160000 |
2008-10-29 | 9062.3301 | 9363.3203 | 8890.2900 | 8990.9600 | 316230000 |
2008-10-30 | 9004.6602 | 9266.4697 | 8976.8701 | 9180.6904 | 267210000 |
2008-10-31 | 9179.0898 | 9454.3604 | 9119.2002 | 9325.0098 | 310950000 |
2008-11-03 | 9326.0400 | 9410.5498 | 9255.4805 | 9319.8301 | 180970000 |
2008-11-04 | 9323.8896 | 9653.9502 | 9323.8896 | 9625.2803 | 254930000 |
2008-11-05 | 9616.5996 | 9616.5996 | 9111.4697 | 9139.2695 | 264640000 |
2008-11-06 | 9134.0098 | 9155.4404 | 8637.1699 | 8695.7900 | 344350000 |
2008-11-07 | 8696.0303 | 8961.5703 | 8696.0303 | 8943.8096 | 246300000 |
2008-11-10 | 8946.5996 | 9159.5801 | 8760.4600 | 8870.5400 | 221230000 |
2008-11-11 | 8864.3203 | 8867.9102 | 8560.7100 | 8693.9600 | 257270000 |
2008-11-12 | 8684.5195 | 8684.5996 | 8265.2900 | 8282.6602 | 314660000 |
2008-11-13 | 8281.1396 | 8876.5898 | 7965.4199 | 8835.2500 | 476600000 |
2008-11-14 | 8822.1904 | 8923.1797 | 8469.9902 | 8497.3096 | 304370000 |
2008-11-17 | 8494.8398 | 8571.2998 | 8246.8896 | 8273.5801 | 278220000 |
2008-11-18 | 8273.3398 | 8477.9502 | 8105.4399 | 8424.7500 | 366390000 |
2008-11-19 | 8420.6904 | 8504.6396 | 7987.0801 | 7997.2798 | 350470000 |
2008-11-20 | 7995.5298 | 8187.3999 | 7506.9702 | 7552.2900 | 528130000 |
2008-11-21 | 7552.3701 | 8071.7500 | 7449.3799 | 8046.4199 | 569010000 |
2008-11-24 | 8048.0898 | 8599.0195 | 8048.0898 | 8443.3896 | 491890000 |
2008-11-25 | 8445.1396 | 8607.3799 | 8281.4600 | 8479.4697 | 374020000 |
2008-11-26 | 8464.4902 | 8726.6104 | 8311.1699 | 8726.6104 | 283920000 |
2008-11-28 | 8724.7002 | 8831.3496 | 8672.6904 | 8829.0400 | 155510000 |
2008-12-01 | 8826.8896 | 8827.0498 | 8141.3599 | 8149.0898 | 321010000 |
2008-12-02 | 8153.7500 | 8437.1699 | 8143.5098 | 8419.0898 | 307520000 |
2008-12-03 | 8409.1396 | 8624.1904 | 8234.1504 | 8591.6904 | 294680000 |
2008-12-04 | 8587.0703 | 8631.9902 | 8259.4004 | 8376.2402 | 280880000 |
2008-12-05 | 8376.0801 | 8686.4697 | 8118.5000 | 8635.4199 | 346370000 |
2008-12-08 | 8637.6504 | 9026.4102 | 8637.4902 | 8934.1797 | 358970000 |
2008-12-09 | 8934.0996 | 8934.0996 | 8651.7402 | 8691.3301 | 284950000 |
2008-12-10 | 8693.0000 | 8879.2197 | 8646.3301 | 8761.4199 | 232830000 |
2008-12-11 | 8750.1299 | 8809.4502 | 8512.7598 | 8565.0898 | 290540000 |
2008-12-12 | 8563.0996 | 8682.5703 | 8347.8096 | 8629.6797 | 271030000 |
2008-12-15 | 8628.8096 | 8676.2803 | 8469.0303 | 8564.5303 | 229940000 |
2008-12-16 | 8565.6504 | 8958.7900 | 8565.6504 | 8924.1396 | 337190000 |
2008-12-17 | 8921.9102 | 8961.2598 | 8778.0703 | 8824.3398 | 239260000 |
2008-12-18 | 8823.9404 | 8883.3604 | 8527.4102 | 8604.9902 | 274080000 |
2008-12-19 | 8606.5000 | 8787.2305 | 8550.4297 | 8579.1104 | 550150000 |
2008-12-22 | 8573.3701 | 8601.4102 | 8372.0195 | 8519.6904 | 211090000 |
2008-12-23 | 8518.6504 | 8604.1201 | 8391.2998 | 8419.4902 | 174640000 |
2008-12-24 | 8416.8604 | 8498.5000 | 8416.8604 | 8468.4805 | 66930000 |
2008-12-26 | 8468.7100 | 8533.0703 | 8461.7803 | 8515.5498 | 86760000 |
2008-12-29 | 8515.8701 | 8530.6797 | 8364.0596 | 8483.9297 | 153730000 |
2008-12-30 | 8487.5098 | 8675.2402 | 8487.5098 | 8668.3896 | 162560000 |
2008-12-31 | 8666.4805 | 8842.6602 | 8664.8896 | 8776.3896 | 226760000 |
2009-01-02 | 8772.2500 | 9065.2803 | 8760.7803 | 9034.6904 | 213700000 |
2009-01-05 | 9027.1299 | 9034.3701 | 8892.3604 | 8952.8896 | 233760000 |
2009-01-06 | 8954.5703 | 9088.0596 | 8940.9502 | 9015.0996 | 215410000 |
2009-01-07 | 8996.9404 | 8996.9404 | 8719.9199 | 8769.7002 | 266710000 |
2009-01-08 | 8769.9404 | 8770.0195 | 8651.1904 | 8742.4600 | 226620000 |
2009-01-09 | 8738.7998 | 8769.6201 | 8576.9600 | 8599.1797 | 204300000 |
2009-01-12 | 8599.2598 | 8602.5996 | 8421.0801 | 8473.9697 | 273550000 |
2009-01-13 | 8474.6104 | 8522.0801 | 8376.8799 | 8448.5596 | 304050000 |
2009-01-14 | 8446.0098 | 8446.2500 | 8140.7202 | 8200.1396 | 355050000 |
2009-01-15 | 8196.2402 | 8286.1602 | 7995.1299 | 8212.4902 | 436660000 |
2009-01-16 | 8215.6699 | 8341.2002 | 8109.3398 | 8281.2197 | 439360000 |
2009-01-20 | 8279.6299 | 8291.9805 | 7939.9302 | 7949.0898 | 419200000 |
2009-01-21 | 7949.1699 | 8243.5498 | 7936.1899 | 8228.0996 | 410040000 |
2009-01-22 | 8224.4297 | 8224.8301 | 7957.1401 | 8122.7998 | 420040000 |
2009-01-23 | 8108.7900 | 8152.5898 | 7909.0298 | 8077.5601 | 370510000 |
2009-01-26 | 8078.0400 | 8231.6797 | 8023.1602 | 8116.0298 | 316720000 |
2009-01-27 | 8117.3901 | 8225.7900 | 8083.1401 | 8174.7300 | 247750000 |
2009-01-28 | 8175.9302 | 8405.8701 | 8175.9302 | 8375.4502 | 357940000 |
2009-01-29 | 8373.0596 | 8373.1396 | 8137.9399 | 8149.0098 | 247450000 |
2009-01-30 | 8149.0098 | 8195.7598 | 7961.9199 | 8000.8599 | 303160000 |
2009-02-02 | 8000.6201 | 8000.6201 | 7867.3701 | 7936.7500 | 293890000 |
2009-02-03 | 7936.9902 | 8111.5698 | 7905.5200 | 8078.3599 | 313090000 |
2009-02-04 | 8070.3198 | 8162.1499 | 7929.2598 | 7956.6602 | 345520000 |
2009-02-05 | 7954.8301 | 8107.8301 | 7845.3101 | 8063.0698 | 390980000 |
2009-02-06 | 8056.3799 | 8312.3701 | 8052.2402 | 8280.5898 | 396380000 |
2009-02-09 | 8281.3799 | 8315.0703 | 8196.2402 | 8270.8701 | 289280000 |
2009-02-10 | 8269.3604 | 8269.4404 | 7848.7402 | 7888.8799 | 449890000 |
2009-02-11 | 7887.0498 | 7983.7402 | 7852.1602 | 7939.5298 | 270280000 |
2009-02-12 | 7931.9702 | 7938.8198 | 7693.9800 | 7932.7598 | 331960000 |
2009-02-13 | 7933.0000 | 7970.8398 | 7840.4502 | 7850.4102 | 251960000 |
2009-02-17 | 7845.6299 | 7845.6299 | 7551.0098 | 7552.6001 | 332850000 |
2009-02-18 | 7546.3501 | 7617.7598 | 7479.9702 | 7555.6299 | 268220000 |
2009-02-19 | 7555.2300 | 7614.9702 | 7447.5498 | 7465.9502 | 301480000 |
2009-02-20 | 7461.4902 | 7469.2900 | 7249.4702 | 7365.6699 | 584900000 |
2009-02-23 | 7365.9902 | 7441.0200 | 7105.9399 | 7114.7798 | 406150000 |
2009-02-24 | 7115.3398 | 7378.9702 | 7114.2998 | 7350.9399 | 468010000 |
2009-02-25 | 7349.5801 | 7404.9399 | 7156.6802 | 7270.8901 | 450270000 |
2009-02-26 | 7269.0601 | 7402.3101 | 7173.5601 | 7182.0801 | 321300000 |
2009-02-27 | 7180.9702 | 7195.4600 | 7033.6201 | 7062.9302 | 667950000 |
2009-03-02 | 7056.4800 | 7058.9502 | 6755.1699 | 6763.2900 | 568670000 |
2009-03-03 | 6764.8101 | 6855.2900 | 6705.6299 | 6726.0200 | 445280000 |
2009-03-04 | 6726.5000 | 6979.2202 | 6726.4199 | 6875.8398 | 464830000 |
2009-03-05 | 6874.0098 | 6874.0098 | 6544.1001 | 6594.4399 | 509770000 |
2009-03-06 | 6595.1602 | 6755.1699 | 6469.9502 | 6626.9399 | 425170000 |
2009-03-09 | 6625.7402 | 6709.6099 | 6516.8599 | 6547.0498 | 365990000 |
2009-03-10 | 6547.0098 | 6926.4902 | 6546.6099 | 6926.4902 | 640020000 |
2009-03-11 | 6923.1299 | 7015.0601 | 6867.5498 | 6930.3999 | 524430000 |
2009-03-12 | 6932.3901 | 7184.7100 | 6872.2500 | 7170.0601 | 488690000 |
2009-03-13 | 7167.3501 | 7242.6201 | 7105.8599 | 7223.9800 | 479010000 |
2009-03-16 | 7225.3301 | 7392.9102 | 7206.8501 | 7216.9702 | 586970000 |
2009-03-17 | 7218.0000 | 7396.8101 | 7172.0498 | 7395.7002 | 391880000 |
2009-03-18 | 7395.7002 | 7571.6401 | 7257.2700 | 7486.5801 | 584110000 |
2009-03-19 | 7489.6802 | 7548.4600 | 7369.2598 | 7400.7998 | 559920000 |
2009-03-20 | 7402.3101 | 7460.9302 | 7257.8301 | 7278.3799 | 672950000 |
2009-03-23 | 7279.2500 | 7780.7202 | 7278.7798 | 7775.8599 | 515600000 |
2009-03-24 | 7773.4702 | 7796.5698 | 7646.9902 | 7659.9702 | 379670000 |
2009-03-25 | 7659.8101 | 7863.6299 | 7550.0601 | 7749.8101 | 454090000 |
2009-03-26 | 7752.3599 | 7931.3301 | 7752.2798 | 7924.5601 | 397260000 |
2009-03-27 | 7922.5698 | 7922.5698 | 7735.9502 | 7776.1802 | 323650000 |
2009-03-30 | 7773.3101 | 7773.3901 | 7437.5898 | 7522.0200 | 383260000 |
2009-03-31 | 7523.7700 | 7725.3599 | 7523.4502 | 7608.9199 | 399840000 |
2009-04-01 | 7606.1299 | 7789.0000 | 7483.8701 | 7761.6001 | 361340000 |
2009-04-02 | 7763.9902 | 8075.7300 | 7763.9902 | 7978.0801 | 442820000 |
2009-04-03 | 7980.6299 | 8019.5000 | 7897.2402 | 8017.5898 | 308210000 |
2009-04-06 | 8016.1602 | 8016.1602 | 7862.2002 | 7975.8501 | 247400000 |
2009-04-07 | 7968.9199 | 7969.0801 | 7762.0801 | 7789.5601 | 276920000 |
2009-04-08 | 7788.6802 | 7887.5200 | 7750.8501 | 7837.1099 | 255350000 |
2009-04-09 | 7839.8901 | 8087.2798 | 7839.8901 | 8083.3799 | 462060000 |
2009-04-13 | 8082.0200 | 8113.4102 | 7963.7500 | 8057.8101 | 424250000 |
2009-04-14 | 8057.4102 | 8057.4102 | 7902.2598 | 7920.1802 | 513010000 |
2009-04-15 | 7914.9199 | 8041.3198 | 7870.4800 | 8029.6201 | 413280000 |
2009-04-16 | 8029.1401 | 8168.1201 | 7962.7100 | 8125.4302 | 359470000 |
2009-04-17 | 8125.4302 | 8190.6602 | 8086.8799 | 8131.3301 | 537670000 |
2009-04-20 | 8128.9399 | 8128.9399 | 7840.4502 | 7841.7300 | 453660000 |
2009-04-21 | 7841.7300 | 7979.2002 | 7791.9502 | 7969.5601 | 424030000 |
2009-04-22 | 7964.7798 | 8044.8301 | 7868.0098 | 7886.5698 | 387030000 |
2009-04-23 | 7886.8101 | 7979.4399 | 7804.2100 | 7957.0601 | 327240000 |
2009-04-24 | 7957.4502 | 8127.5000 | 7957.4502 | 8076.2900 | 402720000 |
2009-04-27 | 8073.8198 | 8122.5601 | 7987.1602 | 8025.0000 | 282990000 |
2009-04-28 | 8023.5601 | 8091.6602 | 7938.9800 | 8016.9502 | 274710000 |
2009-04-29 | 8018.3101 | 8257.5703 | 8017.9102 | 8185.7300 | 300340000 |
2009-04-30 | 8188.5098 | 8307.5098 | 8136.8999 | 8168.1201 | 341400000 |
2009-05-01 | 8167.4102 | 8219.8096 | 8099.3101 | 8212.4102 | 237360000 |
2009-05-04 | 8213.5996 | 8434.8604 | 8213.5996 | 8426.7402 | 354490000 |
2009-05-05 | 8425.5498 | 8458.1201 | 8362.7803 | 8410.6504 | 311490000 |
2009-05-06 | 8403.4805 | 8518.5703 | 8403.0000 | 8512.2803 | 454480000 |
2009-05-07 | 8512.2803 | 8577.1904 | 8358.0000 | 8409.8496 | 476640000 |
2009-05-08 | 8410.7305 | 8587.5498 | 8410.7305 | 8574.6504 | 428420000 |
2009-05-11 | 8569.2305 | 8569.2305 | 8410.3301 | 8418.7695 | 332630000 |
2009-05-12 | 8419.1699 | 8517.4600 | 8365.6504 | 8469.1104 | 334840000 |
2009-05-13 | 8461.7998 | 8462.0400 | 8262.4297 | 8284.8896 | 336930000 |
2009-05-14 | 8285.9199 | 8376.6396 | 8273.9004 | 8331.3203 | 323800000 |
2009-05-15 | 8326.2197 | 8394.9600 | 8230.1699 | 8268.6396 | 308820000 |
2009-05-18 | 8270.1504 | 8511.8799 | 8270.1504 | 8504.0801 | 288280000 |
2009-05-19 | 8502.4805 | 8538.0098 | 8463.5400 | 8474.8496 | 277710000 |
2009-05-20 | 8471.8203 | 8591.9297 | 8405.4697 | 8422.0400 | 468640000 |
2009-05-21 | 8416.0703 | 8416.1504 | 8221.0098 | 8292.1299 | 302280000 |
2009-05-22 | 8292.2100 | 8364.1396 | 8257.1699 | 8277.3203 | 244190000 |
2009-05-26 | 8277.3203 | 8495.7100 | 8226.9004 | 8473.4902 | 314760000 |
2009-05-27 | 8473.6504 | 8496.5898 | 8289.3496 | 8300.0195 | 285990000 |
2009-05-28 | 8300.5000 | 8434.6201 | 8246.5801 | 8403.7998 | 290730000 |
2009-05-29 | 8404.0400 | 8522.9502 | 8368.5195 | 8500.3301 | 361910000 |
2009-06-01 | 8501.5303 | 8760.7002 | 8501.2900 | 8721.4404 | 354830000 |
2009-06-02 | 8721.5996 | 8787.1299 | 8693.7197 | 8740.8701 | 257560000 |
2009-06-03 | 8740.0703 | 8740.3896 | 8598.3799 | 8675.2402 | 252160000 |
2009-06-04 | 8675.2803 | 8751.2500 | 8634.5703 | 8750.2402 | 237800000 |
2009-06-05 | 8751.7500 | 8839.4004 | 8700.4102 | 8763.1299 | 254970000 |
2009-06-08 | 8759.3496 | 8823.9697 | 8633.0703 | 8764.4902 | 189630000 |
2009-06-09 | 8764.8301 | 8803.2598 | 8725.1201 | 8763.0596 | 187930000 |
2009-06-10 | 8763.6602 | 8834.9297 | 8639.9502 | 8739.0195 | 219920000 |
2009-06-11 | 8736.2305 | 8877.9297 | 8736.2305 | 8770.9199 | 249900000 |
2009-06-12 | 8770.0098 | 8805.5303 | 8716.7305 | 8799.2598 | 164020000 |
2009-06-15 | 8798.5000 | 8798.5000 | 8577.9004 | 8612.1299 | 230220000 |
2009-06-16 | 8612.4404 | 8643.6504 | 8499.3799 | 8504.6699 | 240690000 |
2009-06-17 | 8504.3604 | 8563.0098 | 8461.2900 | 8497.1797 | 237870000 |
2009-06-18 | 8496.7305 | 8590.5195 | 8475.1201 | 8555.5996 | 220050000 |
2009-06-19 | 8556.9600 | 8616.5898 | 8496.7305 | 8539.7305 | 528710000 |
2009-06-22 | 8538.5195 | 8538.8301 | 8334.5498 | 8339.0098 | 291240000 |
2009-06-23 | 8340.4404 | 8370.9004 | 8286.4102 | 8322.9102 | 237150000 |
2009-06-24 | 8323.5098 | 8428.4102 | 8259.8799 | 8299.8604 | 189430000 |
2009-06-25 | 8299.2500 | 8490.4600 | 8259.4297 | 8472.4004 | 222540000 |
2009-06-26 | 8468.5400 | 8468.7695 | 8401.3604 | 8438.3896 | 307640000 |
2009-06-29 | 8440.1299 | 8533.2305 | 8429.0898 | 8529.3799 | 216480000 |
2009-06-30 | 8528.9297 | 8560.4404 | 8393.9502 | 8447.0000 | 233340000 |
2009-07-01 | 8447.5303 | 8580.4697 | 8447.5303 | 8504.0596 | 184600000 |
2009-07-02 | 8503.0000 | 8503.2305 | 8280.7402 | 8280.7402 | 157800000 |
2009-07-06 | 8280.7402 | 8327.9697 | 8205.9902 | 8324.8701 | 206900000 |
2009-07-07 | 8324.9502 | 8326.3096 | 8154.3799 | 8163.6001 | 210880000 |
2009-07-08 | 8163.6001 | 8219.5195 | 8087.1899 | 8178.4102 | 325250000 |
2009-07-09 | 8179.0098 | 8228.6699 | 8145.3101 | 8183.1699 | 192660000 |
2009-07-10 | 8182.4902 | 8183.8501 | 8093.3101 | 8146.5200 | 174260000 |
2009-07-13 | 8146.5200 | 8331.6797 | 8130.4199 | 8331.6797 | 253520000 |
2009-07-14 | 8331.3701 | 8361.2305 | 8285.2002 | 8359.4902 | 189170000 |
2009-07-15 | 8363.9502 | 8628.2305 | 8363.9502 | 8616.2100 | 305000000 |
2009-07-16 | 8612.6602 | 8739.5498 | 8584.4004 | 8711.8203 | 216580000 |
2009-07-17 | 8711.8896 | 8754.2900 | 8674.4102 | 8743.9404 | 301410000 |
2009-07-20 | 8746.0498 | 8854.7998 | 8745.9004 | 8848.1504 | 213730000 |
2009-07-21 | 8848.1504 | 8927.1299 | 8811.2695 | 8915.9404 | 218910000 |
2009-07-22 | 8912.3896 | 8949.7998 | 8860.3203 | 8881.2598 | 199010000 |
2009-07-23 | 8882.3096 | 9096.7197 | 8866.4404 | 9069.2900 | 274760000 |
2009-07-24 | 9066.1104 | 9100.8799 | 9007.3896 | 9093.2402 | 214310000 |
2009-07-27 | 9093.0898 | 9123.4004 | 9034.5195 | 9108.5098 | 176830000 |
2009-07-28 | 9106.9199 | 9124.9102 | 9007.4697 | 9096.7197 | 198270000 |
2009-07-29 | 9092.3398 | 9094.8301 | 9014.1904 | 9070.7197 | 190510000 |
2009-07-30 | 9072.8398 | 9246.4297 | 9072.6104 | 9154.4600 | 232410000 |
2009-07-31 | 9154.6104 | 9218.7695 | 9133.4502 | 9171.6104 | 265570000 |
2009-08-03 | 9173.6504 | 9298.4297 | 9173.6504 | 9286.5596 | 221690000 |
2009-08-04 | 9285.0498 | 9321.0996 | 9250.7402 | 9320.1904 | 195990000 |
2009-08-05 | 9315.3604 | 9318.0801 | 9206.4502 | 9280.9697 | 236610000 |
2009-08-06 | 9277.1904 | 9325.1104 | 9208.7998 | 9256.2598 | 244450000 |
2009-08-07 | 9258.4502 | 9437.7100 | 9258.4502 | 9370.0703 | 216600000 |
2009-08-10 | 9368.4102 | 9371.9600 | 9290.3398 | 9337.9502 | 161370000 |
2009-08-11 | 9334.3301 | 9334.3301 | 9216.8799 | 9241.4502 | 171380000 |
2009-08-12 | 9236.0596 | 9424.1104 | 9221.0195 | 9361.6104 | 197420000 |
2009-08-13 | 9362.2900 | 9406.5000 | 9305.3096 | 9398.1904 | 145620000 |
2009-08-14 | 9398.0400 | 9401.9697 | 9232.8301 | 9321.4004 | 172780000 |
2009-08-17 | 9313.8496 | 9313.8496 | 9116.5195 | 9135.3398 | 207100000 |
2009-08-18 | 9134.3604 | 9233.5098 | 9134.3604 | 9217.9404 | 158530000 |
2009-08-19 | 9208.6797 | 9313.0898 | 9131.9404 | 9279.1602 | 176910000 |
2009-08-20 | 9278.5498 | 9363.9502 | 9267.9697 | 9350.0498 | 151740000 |
2009-08-21 | 9347.8604 | 9519.1104 | 9347.2500 | 9505.9600 | 293530000 |
2009-08-24 | 9506.1797 | 9587.7305 | 9486.2305 | 9509.2803 | 190590000 |
2009-08-25 | 9509.2100 | 9620.0000 | 9508.9805 | 9539.2900 | 173890000 |
2009-08-26 | 9538.6104 | 9582.9697 | 9485.7803 | 9543.5195 | 154660000 |
2009-08-27 | 9541.6299 | 9609.7197 | 9459.4004 | 9580.6299 | 163980000 |
2009-08-28 | 9582.7402 | 9630.2002 | 9495.9805 | 9544.2002 | 205770000 |
2009-08-31 | 9542.9102 | 9543.0596 | 9436.1299 | 9496.2803 | 201600000 |
2009-09-01 | 9492.3203 | 9557.9502 | 9292.0801 | 9310.5996 | 267680000 |
2009-09-02 | 9306.2100 | 9330.9297 | 9262.2998 | 9280.6699 | 175200000 |
2009-09-03 | 9282.0303 | 9350.2695 | 9252.9297 | 9344.6104 | 168750000 |
2009-09-04 | 9345.3604 | 9445.7197 | 9321.6299 | 9441.2695 | 152400000 |
2009-09-08 | 9440.1299 | 9511.0195 | 9439.9805 | 9497.3398 | 202370000 |
2009-09-09 | 9496.5898 | 9577.2197 | 9476.1797 | 9547.2197 | 190820000 |
2009-09-10 | 9546.5400 | 9633.0000 | 9508.2197 | 9627.4805 | 234130000 |
2009-09-11 | 9625.4404 | 9649.8496 | 9571.5596 | 9605.4102 | 196760000 |
2009-09-14 | 9598.0801 | 9631.1104 | 9535.9600 | 9626.7998 | 196480000 |
2009-09-15 | 9626.4199 | 9713.7100 | 9580.9297 | 9683.4102 | 224030000 |
2009-09-16 | 9683.7100 | 9799.7197 | 9679.1797 | 9791.7100 | 241270000 |
2009-09-17 | 9789.8203 | 9854.5801 | 9749.4600 | 9783.9199 | 225470000 |
2009-09-18 | 9784.7500 | 9847.7100 | 9784.6797 | 9820.2002 | 424930000 |
2009-09-21 | 9818.6104 | 9818.6904 | 9725.8799 | 9778.8604 | 172830000 |
2009-09-22 | 9779.6104 | 9843.4004 | 9771.9102 | 9829.8701 | 194620000 |
2009-09-23 | 9830.6299 | 9917.9902 | 9740.8398 | 9748.5498 | 233330000 |
2009-09-24 | 9749.9902 | 9805.3896 | 9666.0303 | 9707.4404 | 201890000 |
2009-09-25 | 9706.6797 | 9735.9297 | 9641.0098 | 9665.1904 | 189350000 |
2009-09-28 | 9663.2305 | 9823.6699 | 9663.2305 | 9789.3604 | 163780000 |
2009-09-29 | 9789.7402 | 9834.4805 | 9739.1104 | 9742.2002 | 154000000 |
2009-09-30 | 9741.8301 | 9776.8203 | 9608.5898 | 9712.2803 | 268390000 |
2009-10-01 | 9711.5996 | 9711.6699 | 9500.3701 | 9509.2803 | 266990000 |
2009-10-02 | 9507.6201 | 9524.7803 | 9430.0801 | 9487.6699 | 219750000 |
2009-10-05 | 9488.7305 | 9625.0596 | 9481.0898 | 9599.7500 | 173850000 |
2009-10-06 | 9601.2598 | 9774.3203 | 9601.2598 | 9731.2500 | 206020000 |
2009-10-07 | 9725.6904 | 9740.3203 | 9675.6201 | 9725.5801 | 167650000 |
2009-10-08 | 9728.2197 | 9836.6699 | 9728.0703 | 9786.8701 | 209580000 |
2009-10-09 | 9786.0400 | 9865.0098 | 9764.8799 | 9864.9404 | 161120000 |
2009-10-12 | 9865.2402 | 9931.8203 | 9849.3701 | 9885.7998 | 158850000 |
2009-10-13 | 9883.9805 | 9895.0898 | 9815.0596 | 9871.0596 | 211510000 |
2009-10-14 | 9873.5498 | 10027.7305 | 9873.4805 | 10015.8604 | 284810000 |
2009-10-15 | 10014.8799 | 10062.9404 | 9977.4697 | 10062.9404 | 252480000 |
2009-10-16 | 10061.3604 | 10061.6602 | 9939.9102 | 9995.9102 | 307770000 |
2009-10-19 | 9996.6699 | 10117.9600 | 9995.1504 | 10092.1904 | 186240000 |
2009-10-20 | 10092.4199 | 10098.3896 | 9992.8096 | 10041.4805 | 214500000 |
2009-10-21 | 10038.8398 | 10119.4697 | 9943.7598 | 9949.3604 | 251050000 |
2009-10-22 | 9946.1797 | 10105.1904 | 9916.7803 | 10081.3096 | 231900000 |
2009-10-23 | 10099.9004 | 10109.5703 | 9932.5000 | 9972.1797 | 305670000 |
2009-10-26 | 9972.3301 | 10072.3203 | 9849.4502 | 9867.9600 | 270050000 |
2009-10-27 | 9868.3398 | 9947.5400 | 9837.9600 | 9882.1699 | 237060000 |
2009-10-28 | 9881.1104 | 9902.4199 | 9758.0801 | 9762.6904 | 257370000 |
2009-10-29 | 9762.9102 | 9969.9102 | 9759.1299 | 9962.5801 | 248950000 |
2009-10-30 | 9961.5195 | 9962.1299 | 9684.5400 | 9712.7305 | 327980000 |
2009-11-02 | 9712.1299 | 9858.5898 | 9678.9502 | 9789.4404 | 242460000 |
2009-11-03 | 9787.4697 | 9787.4697 | 9703.8896 | 9771.9102 | 231520000 |
2009-11-04 | 9767.2998 | 9928.0400 | 9767.1396 | 9802.1396 | 224130000 |
2009-11-05 | 9807.7998 | 10013.0703 | 9807.7998 | 10005.9600 | 211040000 |
2009-11-06 | 10001.3496 | 10044.5000 | 9936.8096 | 10023.4199 | 181010000 |
2009-11-09 | 10020.6201 | 10228.2305 | 10020.6201 | 10226.9404 | 227470000 |
2009-11-10 | 10223.0098 | 10260.7998 | 10197.6904 | 10246.9697 | 193950000 |
2009-11-11 | 10247.4199 | 10341.9697 | 10246.1396 | 10291.2598 | 166920000 |
2009-11-12 | 10289.8203 | 10321.6396 | 10171.2402 | 10197.4697 | 183810000 |
2009-11-13 | 10197.8496 | 10305.6904 | 10192.0303 | 10270.4697 | 167280000 |
2009-11-16 | 10267.5303 | 10434.2402 | 10267.4502 | 10406.9600 | 202570000 |
2009-11-17 | 10404.7695 | 10438.1699 | 10361.9902 | 10437.4199 | 158320000 |
2009-11-18 | 10426.2695 | 10432.6602 | 10360.0996 | 10426.3096 | 166340000 |
2009-11-19 | 10425.3301 | 10425.3301 | 10256.1104 | 10332.4404 | 196250000 |
2009-11-20 | 10327.9102 | 10342.7197 | 10271.6797 | 10318.1602 | 230430000 |
2009-11-23 | 10320.1299 | 10495.6104 | 10320.0498 | 10450.9502 | 182350000 |
2009-11-24 | 10451.2500 | 10453.9697 | 10359.5801 | 10433.7100 | 163750000 |
2009-11-25 | 10432.9600 | 10481.4805 | 10420.9404 | 10464.4004 | 130080000 |
2009-11-27 | 10452.2305 | 10452.2305 | 10231.2500 | 10309.9199 | 130290000 |
2009-11-30 | 10309.7695 | 10364.3398 | 10263.2900 | 10344.8398 | 223580000 |
2009-12-01 | 10343.8203 | 10501.2803 | 10343.4404 | 10471.5801 | 190220000 |
2009-12-02 | 10470.4404 | 10513.5195 | 10421.4697 | 10452.6797 | 159500000 |
2009-12-03 | 10455.6299 | 10507.6299 | 10350.0498 | 10366.1504 | 243970000 |
2009-12-04 | 10368.5703 | 10516.7002 | 10311.8096 | 10388.9004 | 460660000 |
2009-12-07 | 10386.8604 | 10443.1602 | 10360.1797 | 10390.1104 | 196580000 |
2009-12-08 | 10385.4199 | 10385.6504 | 10249.8398 | 10285.9697 | 221770000 |
2009-12-09 | 10282.8496 | 10342.2695 | 10235.6299 | 10337.0498 | 188610000 |
2009-12-10 | 10336.0000 | 10444.5996 | 10335.7695 | 10405.8301 | 195910000 |
2009-12-11 | 10403.4102 | 10484.0498 | 10400.0801 | 10471.5000 | 179970000 |
2009-12-14 | 10471.2803 | 10514.6602 | 10471.2803 | 10501.0498 | 154360000 |
2009-12-15 | 10499.3096 | 10499.3096 | 10426.6904 | 10452.0000 | 187560000 |
2009-12-16 | 10449.8096 | 10509.9697 | 10427.5898 | 10441.1201 | 208310000 |
2009-12-17 | 10439.9902 | 10440.0596 | 10307.9600 | 10308.2598 | 198860000 |
2009-12-18 | 10309.3896 | 10372.3496 | 10263.9004 | 10328.8896 | 480080000 |
2009-12-21 | 10330.0996 | 10458.0498 | 10329.7998 | 10414.1396 | 164470000 |
2009-12-22 | 10414.6699 | 10479.8203 | 10414.5898 | 10464.9297 | 135080000 |
2009-12-23 | 10464.3203 | 10492.0596 | 10437.7998 | 10466.4404 | 112460000 |
2009-12-24 | 10467.1201 | 10522.0596 | 10461.6797 | 10520.0898 | 52670000 |
2009-12-28 | 10517.9102 | 10551.6104 | 10506.3398 | 10547.0801 | 102010000 |
2009-12-29 | 10547.8301 | 10580.3301 | 10544.2803 | 10545.4102 | 92890000 |
2009-12-30 | 10544.3604 | 10550.7002 | 10505.6602 | 10548.5098 | 110160000 |
2009-12-31 | 10548.5098 | 10555.0098 | 10423.1299 | 10428.0498 | 137940000 |
2010-01-04 | 10430.6904 | 10604.9697 | 10430.6904 | 10583.9600 | 179780000 |
2010-01-05 | 10584.5596 | 10584.5596 | 10522.5195 | 10572.0195 | 188540000 |
2010-01-06 | 10564.7197 | 10594.9902 | 10546.5498 | 10573.6797 | 186040000 |
2010-01-07 | 10571.1104 | 10612.3701 | 10505.2100 | 10606.8604 | 217390000 |
2010-01-08 | 10606.4004 | 10619.4004 | 10554.3301 | 10618.1904 | 172710000 |
2010-01-11 | 10620.3096 | 10676.2305 | 10591.5898 | 10663.9902 | 182050000 |
2010-01-12 | 10662.8604 | 10663.0801 | 10568.8398 | 10627.2598 | 256050000 |
2010-01-13 | 10628.0898 | 10709.2598 | 10614.4902 | 10680.7695 | 202810000 |
2010-01-14 | 10680.1602 | 10723.7695 | 10666.8604 | 10710.5498 | 201320000 |
2010-01-15 | 10706.9902 | 10709.9404 | 10561.0596 | 10609.6504 | 362930000 |
2010-01-19 | 10608.3701 | 10729.8896 | 10591.9697 | 10725.4297 | 192150000 |
2010-01-20 | 10719.6904 | 10719.9199 | 10517.2998 | 10603.1504 | 203270000 |
2010-01-21 | 10603.9102 | 10614.9404 | 10374.6904 | 10389.8799 | 304290000 |
2010-01-22 | 10389.5801 | 10389.5801 | 10157.6396 | 10172.9805 | 323620000 |
2010-01-25 | 10175.0996 | 10256.8701 | 10171.7695 | 10196.8604 | 215330000 |
2010-01-26 | 10195.3496 | 10285.1299 | 10155.5996 | 10194.2900 | 217300000 |
2010-01-27 | 10194.2900 | 10255.0596 | 10104.3604 | 10236.1602 | 262170000 |
2010-01-28 | 10236.9199 | 10258.8301 | 10055.0801 | 10120.4600 | 240050000 |
2010-01-29 | 10122.0400 | 10239.3398 | 10043.7500 | 10067.3301 | 316900000 |
2010-02-01 | 10068.9902 | 10190.8896 | 10068.9102 | 10185.5303 | 198430000 |
2010-02-02 | 10186.1299 | 10314.8398 | 10173.5898 | 10296.8496 | 237140000 |
2010-02-03 | 10291.7305 | 10307.2002 | 10231.9297 | 10270.5498 | 198940000 |
2010-02-04 | 10273.1201 | 10273.1201 | 9998.0303 | 10002.1797 | 304240000 |
2010-02-05 | 10003.6904 | 10031.9600 | 9835.0898 | 10012.2305 | 308320000 |
2010-02-08 | 10005.4297 | 10028.5596 | 9904.0898 | 9908.3896 | 216270000 |
2010-02-09 | 9910.2803 | 10139.4297 | 9910.0596 | 10058.6396 | 236210000 |
2010-02-10 | 10055.4600 | 10085.5400 | 9962.9600 | 10038.3799 | 178600000 |
2010-02-11 | 10037.8496 | 10161.5703 | 9976.7100 | 10144.1904 | 194470000 |
2010-02-12 | 10137.2305 | 10137.3896 | 9983.8203 | 10099.1396 | 296510000 |
2010-02-16 | 10100.8096 | 10279.5400 | 10100.8096 | 10268.8096 | 234900000 |
2010-02-17 | 10261.4805 | 10320.1299 | 10261.4805 | 10309.2402 | 193270000 |
2010-02-18 | 10309.3896 | 10406.5801 | 10294.5098 | 10392.9004 | 185310000 |
2010-02-19 | 10387.7695 | 10438.5498 | 10339.1699 | 10402.3496 | 241750000 |
2010-02-22 | 10402.4297 | 10433.6396 | 10368.9502 | 10383.3799 | 158440000 |
2010-02-23 | 10383.1602 | 10411.1201 | 10267.8301 | 10282.4102 | 190740000 |
2010-02-24 | 10284.0000 | 10393.5098 | 10283.9297 | 10374.1602 | 181450000 |
2010-02-25 | 10366.5996 | 10366.6797 | 10185.8301 | 10321.0303 | 242550000 |
2010-02-26 | 10321.4102 | 10353.4502 | 10272.2900 | 10325.2598 | 282120000 |
2010-03-01 | 10326.0996 | 10413.9902 | 10326.0996 | 10403.7900 | 173750000 |
2010-03-02 | 10404.1602 | 10456.9199 | 10389.4297 | 10405.9805 | 217180000 |
2010-03-03 | 10406.2803 | 10469.5400 | 10376.5801 | 10396.7598 | 183290000 |
2010-03-04 | 10396.5303 | 10452.3799 | 10390.8604 | 10444.1396 | 165740000 |
2010-03-05 | 10445.1299 | 10571.9404 | 10445.0498 | 10566.2002 | 184270000 |
2010-03-08 | 10563.7803 | 10587.7402 | 10542.3896 | 10552.5195 | 171780000 |
2010-03-09 | 10552.2402 | 10612.5996 | 10533.9297 | 10564.3799 | 219860000 |
2010-03-10 | 10560.1299 | 10601.7900 | 10526.5195 | 10567.3301 | 186570000 |
2010-03-11 | 10560.9805 | 10611.8398 | 10507.1699 | 10611.8398 | 150000000 |
2010-03-12 | 10611.7695 | 10644.9502 | 10594.8398 | 10624.6904 | 166140000 |
2010-03-15 | 10623.4102 | 10644.1904 | 10570.5098 | 10642.1504 | 160570000 |
2010-03-16 | 10642.5303 | 10693.9902 | 10621.9004 | 10685.9805 | 227410000 |
2010-03-17 | 10686.3604 | 10767.9805 | 10686.3604 | 10733.6699 | 194190000 |
2010-03-18 | 10733.4404 | 10784.0000 | 10728.1504 | 10779.1699 | 153280000 |
2010-03-19 | 10780.0000 | 10819.9004 | 10694.2197 | 10741.9805 | 434190000 |
2010-03-22 | 10741.0000 | 10809.8496 | 10695.1299 | 10785.8896 | 157200000 |
2010-03-23 | 10787.1797 | 10893.8896 | 10784.7598 | 10888.8301 | 189140000 |
2010-03-24 | 10887.6201 | 10887.8398 | 10825.4199 | 10836.1504 | 195570000 |
2010-03-25 | 10837.5098 | 10955.4805 | 10834.1904 | 10841.2100 | 200330000 |
2010-03-26 | 10841.2900 | 10909.3799 | 10816.4297 | 10850.3604 | 175490000 |
2010-03-29 | 10849.2305 | 10916.6396 | 10849.2305 | 10895.8604 | 136710000 |
2010-03-30 | 10895.0195 | 10940.2197 | 10866.8301 | 10907.4199 | 148810000 |
2010-03-31 | 10907.3398 | 10907.4199 | 10832.8301 | 10856.6299 | 197060000 |
2010-04-01 | 10857.3096 | 10956.3896 | 10857.3096 | 10927.0703 | 159520000 |
2010-04-05 | 10927.4502 | 10988.0596 | 10923.9697 | 10973.5498 | 139480000 |
2010-04-06 | 10972.4902 | 10987.3799 | 10927.5195 | 10969.9902 | 159960000 |
2010-04-07 | 10961.9502 | 10962.6602 | 10845.4502 | 10897.5195 | 187000000 |
2010-04-08 | 10896.9902 | 10949.3604 | 10844.0898 | 10927.0703 | 158930000 |
2010-04-09 | 10926.9199 | 11000.9805 | 10926.9199 | 10997.3496 | 150660000 |
2010-04-12 | 10996.7500 | 11029.7695 | 10992.2100 | 11005.9697 | 153960000 |
2010-04-13 | 11006.7197 | 11038.9199 | 10947.7695 | 11019.4199 | 183950000 |
2010-04-14 | 11020.7002 | 11125.2197 | 11020.6299 | 11123.1104 | 223920000 |
2010-04-15 | 11122.9600 | 11154.5498 | 11096.2002 | 11144.5703 | 203720000 |
2010-04-16 | 11143.6602 | 11153.7900 | 10973.9199 | 11018.6602 | 373950000 |
2010-04-19 | 11018.3604 | 11095.2998 | 10977.8496 | 11092.0498 | 214850000 |
2010-04-20 | 11093.1104 | 11146.0801 | 11081.4697 | 11117.0596 | 175170000 |
2010-04-21 | 11116.9102 | 11153.7197 | 11071.3398 | 11124.9199 | 188880000 |
2010-04-22 | 11119.7803 | 11149.8604 | 11016.4004 | 11134.2900 | 214700000 |
2010-04-23 | 11132.1797 | 11205.6396 | 11105.6504 | 11204.2803 | 207380000 |
2010-04-26 | 11205.1104 | 11258.0098 | 11187.6504 | 11205.0303 | 191920000 |
2010-04-27 | 11203.6699 | 11218.8604 | 10973.1699 | 10991.9902 | 263400000 |
2010-04-28 | 10988.8701 | 11078.5195 | 10965.3799 | 11045.2695 | 236760000 |
2010-04-29 | 11045.6396 | 11197.3203 | 11041.6396 | 11167.3203 | 194310000 |
2010-04-30 | 11168.2305 | 11197.9297 | 10999.6904 | 11008.6104 | 255130000 |
2010-05-03 | 11009.5996 | 11177.6699 | 11009.5996 | 11151.8301 | 178080000 |
2010-05-04 | 11149.4805 | 11149.4805 | 10869.2500 | 10926.7695 | 242100000 |
2010-05-05 | 10918.4004 | 10946.7900 | 10814.8398 | 10866.8301 | 218830000 |
2010-05-06 | 10868.1201 | 10879.7598 | 9869.6201 | 10520.3203 | 459890000 |
2010-05-07 | 10519.4199 | 10579.1201 | 10241.2305 | 10380.4297 | 428730000 |
2010-05-10 | 10386.1797 | 10835.1699 | 10386.0303 | 10785.1396 | 313350000 |
2010-05-11 | 10780.0000 | 10874.5400 | 10685.3799 | 10748.2598 | 223950000 |
2010-05-12 | 10742.1504 | 10909.0801 | 10742.1504 | 10896.9102 | 196630000 |
2010-05-13 | 10896.6104 | 10920.2695 | 10771.6904 | 10782.9502 | 201480000 |
2010-05-14 | 10780.6797 | 10780.7500 | 10537.2500 | 10620.1602 | 256500000 |
2010-05-17 | 10616.9805 | 10660.9697 | 10436.0596 | 10625.8301 | 221910000 |
2010-05-18 | 10625.4502 | 10718.8604 | 10482.2002 | 10510.9502 | 246370000 |
2010-05-19 | 10505.7002 | 10522.5195 | 10324.6602 | 10444.3701 | 266340000 |
2010-05-20 | 10440.2100 | 10440.2100 | 10065.3604 | 10068.0098 | 360350000 |
2010-05-21 | 10063.9297 | 10198.5303 | 9918.8203 | 10193.3896 | 438220000 |
2010-05-24 | 10193.4600 | 10196.4102 | 10052.6699 | 10066.5703 | 211430000 |
2010-05-25 | 10061.4297 | 10061.6602 | 9774.4805 | 10043.7500 | 316960000 |
2010-05-26 | 10045.1104 | 10179.0303 | 9952.6797 | 9974.4502 | 316080000 |
2010-05-27 | 9971.7305 | 10264.2002 | 9971.7305 | 10258.9902 | 264770000 |
2010-05-28 | 10258.0000 | 10258.0000 | 10095.9004 | 10136.6299 | 243720000 |
2010-06-01 | 10133.9404 | 10218.3301 | 10013.9004 | 10024.0195 | 221900000 |
2010-06-02 | 10025.6104 | 10254.2197 | 10025.6104 | 10249.5400 | 200850000 |
2010-06-03 | 10250.6699 | 10315.2100 | 10175.0195 | 10255.2803 | 176870000 |
2010-06-04 | 10249.6104 | 10249.6904 | 9889.8799 | 9931.9697 | 256600000 |
2010-06-07 | 9931.7500 | 9982.3799 | 9810.2998 | 9816.4902 | 222940000 |
2010-06-08 | 9812.9404 | 9953.6602 | 9757.5498 | 9939.9805 | 259680000 |
2010-06-09 | 9941.5703 | 10065.1396 | 9867.7305 | 9899.2500 | 222680000 |
2010-06-10 | 9901.6699 | 10185.8301 | 9901.6699 | 10172.5303 | 221730000 |
2010-06-11 | 10166.7803 | 10215.9805 | 10082.7100 | 10211.0703 | 187890000 |
2010-06-14 | 10211.8301 | 10328.6699 | 10186.2100 | 10190.8896 | 177920000 |
2010-06-15 | 10192.4004 | 10408.3203 | 10192.4004 | 10404.7695 | 203170000 |
2010-06-16 | 10404.2402 | 10429.0303 | 10332.5996 | 10409.4600 | 165700000 |
2010-06-17 | 10409.9805 | 10441.2002 | 10319.2197 | 10434.1699 | 181070000 |
2010-06-18 | 10435.0000 | 10483.4404 | 10424.4902 | 10450.6396 | 338010000 |
2010-06-21 | 10452.4600 | 10594.1602 | 10395.5498 | 10442.4102 | 165190000 |
2010-06-22 | 10441.9502 | 10493.5703 | 10283.4004 | 10293.5195 | 175750000 |
2010-06-23 | 10293.2998 | 10368.0400 | 10227.2402 | 10298.4404 | 195100000 |
2010-06-24 | 10297.0801 | 10298.0596 | 10128.8496 | 10152.7998 | 244440000 |
2010-06-25 | 10153.4805 | 10202.9102 | 10081.0801 | 10143.8096 | 434500000 |
2010-06-28 | 10143.0498 | 10201.9297 | 10101.4102 | 10138.5195 | 164100000 |
2010-06-29 | 10135.7197 | 10135.7998 | 9811.9199 | 9870.2998 | 290500000 |
2010-06-30 | 9868.3398 | 9908.9199 | 9753.8398 | 9774.0195 | 235090000 |
2010-07-01 | 9773.2695 | 9795.4805 | 9621.8896 | 9732.5303 | 262820000 |
2010-07-02 | 9732.5303 | 9770.8701 | 9614.3203 | 9686.4805 | 199570000 |
2010-07-06 | 9686.4805 | 9858.1299 | 9659.0098 | 9743.6201 | 261020000 |
2010-07-07 | 9743.6201 | 10026.5996 | 9736.7002 | 10018.2803 | 219560000 |
2010-07-08 | 10019.2598 | 10139.8604 | 10019.2598 | 10138.9902 | 192210000 |
2010-07-09 | 10138.9902 | 10201.7695 | 10118.4102 | 10198.0303 | 134810000 |
2010-07-12 | 10199.2402 | 10220.2803 | 10146.4902 | 10216.2695 | 131490000 |
2010-07-13 | 10217.5498 | 10407.8203 | 10217.5498 | 10363.0195 | 179040000 |
2010-07-14 | 10370.9600 | 10400.0996 | 10303.0000 | 10366.7197 | 208530000 |
2010-07-15 | 10367.0996 | 10379.7402 | 10240.4805 | 10359.3096 | 210000000 |
2010-07-16 | 10356.2002 | 10356.2002 | 10079.5801 | 10097.9004 | 335060000 |
2010-07-19 | 10098.1201 | 10187.2803 | 10073.6797 | 10154.4297 | 176970000 |
2010-07-20 | 10151.4805 | 10236.4004 | 10007.7598 | 10229.9600 | 194410000 |
2010-07-21 | 10226.0195 | 10265.5400 | 10065.5000 | 10120.5303 | 203900000 |
2010-07-22 | 10121.8096 | 10363.2402 | 10121.8096 | 10322.2998 | 202220000 |
2010-07-23 | 10321.1602 | 10441.9502 | 10287.4805 | 10424.6201 | 200000000 |
2010-07-26 | 10424.1699 | 10526.7900 | 10414.4004 | 10525.4297 | 178820000 |
2010-07-27 | 10525.2803 | 10578.3301 | 10494.8604 | 10537.6904 | 180550000 |
2010-07-28 | 10537.0098 | 10548.5195 | 10463.2197 | 10497.8799 | 162070000 |
2010-07-29 | 10498.9404 | 10584.9902 | 10387.3896 | 10467.1602 | 202110000 |
2010-07-30 | 10465.1904 | 10507.1904 | 10347.5000 | 10465.9404 | 208160000 |
2010-08-02 | 10468.8203 | 10692.2002 | 10468.5898 | 10674.3799 | 167640000 |
2010-08-03 | 10673.9199 | 10676.9502 | 10600.9600 | 10636.3799 | 164880000 |
2010-08-04 | 10630.2002 | 10702.9902 | 10627.5303 | 10680.4297 | 173360000 |
2010-08-05 | 10679.6699 | 10679.7500 | 10612.8496 | 10674.9805 | 139610000 |
2010-08-06 | 10668.5498 | 10668.7002 | 10515.3701 | 10653.5596 | 154870000 |
2010-08-09 | 10654.6201 | 10719.9404 | 10649.4004 | 10698.7500 | 166330000 |
2010-08-10 | 10696.6299 | 10700.7100 | 10551.6201 | 10644.2500 | 203490000 |
2010-08-11 | 10631.8203 | 10631.9004 | 10367.3301 | 10378.8301 | 219330000 |
2010-08-12 | 10361.5801 | 10361.6504 | 10268.7100 | 10319.9502 | 221030000 |
2010-08-13 | 10320.3301 | 10354.9199 | 10285.4404 | 10303.1504 | 151620000 |
2010-08-16 | 10303.0703 | 10333.1201 | 10209.5303 | 10302.0098 | 146040000 |
2010-08-17 | 10297.6299 | 10480.4404 | 10297.4697 | 10405.8496 | 191340000 |
2010-08-18 | 10398.5898 | 10472.2998 | 10330.0195 | 10415.5400 | 168560000 |
2010-08-19 | 10411.1504 | 10411.1504 | 10216.1904 | 10271.2100 | 227740000 |
2010-08-20 | 10270.9805 | 10270.9805 | 10147.2402 | 10213.6201 | 251150000 |
2010-08-23 | 10215.5098 | 10304.7002 | 10170.2900 | 10174.4102 | 173000000 |
2010-08-24 | 10173.0498 | 10173.0498 | 9991.1797 | 10040.4502 | 223680000 |
2010-08-25 | 10040.1504 | 10097.4004 | 9937.9805 | 10060.0596 | 183890000 |
2010-08-26 | 10059.9004 | 10104.7100 | 9968.0996 | 9985.8096 | 176330000 |
2010-08-27 | 9982.1797 | 10159.8799 | 9936.6201 | 10150.6504 | 207760000 |
2010-08-30 | 10145.5801 | 10150.5703 | 10007.6797 | 10009.7305 | 150480000 |
2010-08-31 | 10006.4199 | 10073.3799 | 9941.8398 | 10014.7197 | 255420000 |
2010-09-01 | 10016.0098 | 10279.0801 | 10016.0098 | 10269.4697 | 205710000 |
2010-09-02 | 10270.0801 | 10320.3701 | 10253.9600 | 10320.0996 | 149930000 |
2010-09-03 | 10321.9199 | 10451.1504 | 10321.8398 | 10447.9297 | 168600000 |
2010-09-07 | 10446.7998 | 10446.7998 | 10332.4004 | 10340.6904 | 149040000 |
2010-09-08 | 10338.4902 | 10426.7002 | 10335.6904 | 10387.0098 | 166760000 |
2010-09-09 | 10388.1396 | 10476.6201 | 10386.6299 | 10415.2402 | 163590000 |
2010-09-10 | 10415.0098 | 10471.2803 | 10403.1699 | 10462.7695 | 140320000 |
2010-09-13 | 10458.5996 | 10567.5898 | 10458.5996 | 10544.1299 | 190720000 |
2010-09-14 | 10544.7305 | 10588.3203 | 10499.7002 | 10526.4902 | 192410000 |
2010-09-15 | 10526.4199 | 10587.7998 | 10480.7803 | 10572.7305 | 167420000 |
2010-09-16 | 10571.7500 | 10603.6904 | 10522.4805 | 10594.8301 | 170300000 |
2010-09-17 | 10595.5498 | 10650.1602 | 10567.3604 | 10607.8496 | 367230000 |
2010-09-20 | 10608.0801 | 10774.1299 | 10608.0801 | 10753.6201 | 157120000 |
2010-09-21 | 10753.3896 | 10833.3896 | 10717.7402 | 10761.0303 | 186740000 |
2010-09-22 | 10761.1104 | 10805.3799 | 10708.4004 | 10739.3096 | 168590000 |
2010-09-23 | 10738.4805 | 10761.9404 | 10640.9199 | 10662.4199 | 156830000 |
2010-09-24 | 10664.3896 | 10865.7803 | 10664.3096 | 10860.2598 | 179270000 |
2010-09-27 | 10860.0303 | 10873.2002 | 10809.6201 | 10812.0400 | 143910000 |
2010-09-28 | 10809.1699 | 10886.2100 | 10728.6396 | 10858.1396 | 167110000 |
2010-09-29 | 10857.9805 | 10869.2598 | 10798.8799 | 10835.2803 | 158830000 |
2010-09-30 | 10836.0400 | 10948.8799 | 10745.4404 | 10788.0498 | 214540000 |
2010-10-01 | 10789.7197 | 10866.5400 | 10780.6396 | 10829.6797 | 161890000 |
2010-10-04 | 10828.8496 | 10853.7100 | 10711.1201 | 10751.2695 | 160370000 |
2010-10-05 | 10752.7803 | 10965.6104 | 10752.6299 | 10944.7197 | 216240000 |
2010-10-06 | 10936.7900 | 10974.1602 | 10918.5703 | 10967.6504 | 163440000 |
2010-10-07 | 10968.4102 | 10998.5303 | 10892.7598 | 10948.5801 | 141920000 |
2010-10-08 | 10948.5000 | 11032.1699 | 10929.2803 | 11006.4805 | 152280000 |
2010-10-11 | 11006.9297 | 11030.5000 | 10977.9004 | 11010.3398 | 114830000 |
2010-10-12 | 11010.7900 | 11053.2100 | 10913.8398 | 11020.4004 | 155150000 |
2010-10-13 | 11022.8203 | 11155.2305 | 11022.0703 | 11096.0801 | 224920000 |
2010-10-14 | 11096.9902 | 11112.2002 | 11023.5400 | 11094.5703 | 196170000 |
2010-10-15 | 11096.0098 | 11141.1904 | 11010.6797 | 11062.7803 | 319210000 |
2010-10-18 | 11062.6299 | 11159.0498 | 11054.7598 | 11143.6904 | 190290000 |
2010-10-19 | 11139.5996 | 11139.5996 | 10917.6201 | 10978.6201 | 247640000 |
2010-10-20 | 10974.5195 | 11152.8799 | 10970.8896 | 11107.9697 | 220140000 |
2010-10-21 | 11105.2402 | 11213.5400 | 11066.1904 | 11146.5703 | 178060000 |
2010-10-22 | 11146.4102 | 11159.0498 | 11109.2500 | 11132.5596 | 104570000 |
2010-10-25 | 11133.4004 | 11247.5996 | 11132.3398 | 11164.0498 | 168110000 |
2010-10-26 | 11163.1396 | 11184.8203 | 11087.0000 | 11169.4600 | 159040000 |
2010-10-27 | 11168.4004 | 11168.4004 | 11020.8203 | 11126.2803 | 167080000 |
2010-10-28 | 11127.3398 | 11179.3398 | 11052.5996 | 11113.9502 | 156250000 |
2010-10-29 | 11120.4502 | 11131.0098 | 11075.7998 | 11118.4902 | 189650000 |
2010-11-01 | 11120.2998 | 11244.2695 | 11062.3301 | 11124.6201 | 150130000 |
2010-11-02 | 11125.2197 | 11219.5195 | 11125.2197 | 11188.7197 | 150390000 |
2010-11-03 | 11184.8799 | 11226.6396 | 11097.3701 | 11215.1299 | 177580000 |
2010-11-04 | 11216.6504 | 11440.3701 | 11216.6504 | 11434.8398 | 234680000 |
2010-11-05 | 11435.2197 | 11451.5303 | 11393.5195 | 11444.0801 | 211670000 |
2010-11-08 | 11439.5400 | 11439.6104 | 11362.5303 | 11406.8398 | 143990000 |
2010-11-09 | 11403.5898 | 11421.1396 | 11303.1904 | 11346.7500 | 161910000 |
2010-11-10 | 11342.8096 | 11366.1602 | 11255.0195 | 11357.0400 | 164170000 |
2010-11-11 | 11326.6904 | 11326.7695 | 11231.2197 | 11283.0996 | 296660000 |
2010-11-12 | 11281.2803 | 11283.7002 | 11143.8398 | 11192.5801 | 217650000 |
2010-11-15 | 11194.0195 | 11280.9004 | 11189.0996 | 11201.9697 | 155660000 |
2010-11-16 | 11194.7002 | 11194.7002 | 10978.9297 | 11023.5000 | 254570000 |
2010-11-17 | 11017.8301 | 11042.1602 | 10990.8096 | 11007.8799 | 160250000 |
2010-11-18 | 11010.4902 | 11199.6904 | 11010.3398 | 11181.2305 | 171770000 |
2010-11-19 | 11180.7695 | 11206.1699 | 11119.2402 | 11203.5498 | 219400000 |
2010-11-22 | 11201.6602 | 11206.0498 | 11054.5303 | 11178.5801 | 152850000 |
2010-11-23 | 11177.5996 | 11180.1699 | 10992.1699 | 11036.3701 | 192820000 |
2010-11-24 | 11037.3496 | 11195.9902 | 11037.3496 | 11187.2803 | 138280000 |
2010-11-26 | 11183.5000 | 11183.5000 | 11067.1699 | 11091.8701 | 68400000 |
2010-11-29 | 11083.7500 | 11083.8203 | 10929.2803 | 11052.4902 | 151530000 |
2010-11-30 | 11049.7197 | 11062.6299 | 10942.9805 | 11006.0195 | 233770000 |
2010-12-01 | 11007.2305 | 11276.0996 | 11007.2305 | 11255.7803 | 202520000 |
2010-12-02 | 11255.9297 | 11373.7998 | 11255.8496 | 11362.4102 | 212090000 |
2010-12-03 | 11361.8799 | 11388.8701 | 11318.8203 | 11382.0898 | 149440000 |
2010-12-06 | 11381.3301 | 11392.0801 | 11350.2695 | 11362.1904 | 122240000 |
2010-12-07 | 11363.8496 | 11450.8896 | 11354.0898 | 11359.1602 | 175720000 |
2010-12-08 | 11354.4502 | 11389.0898 | 11327.4902 | 11372.4805 | 152510000 |
2010-12-09 | 11370.4404 | 11413.3496 | 11331.5000 | 11370.0596 | 167970000 |
2010-12-10 | 11370.0596 | 11413.6904 | 11357.7197 | 11410.3203 | 151820000 |
2010-12-13 | 11406.1602 | 11480.0303 | 11405.3301 | 11428.5596 | 151190000 |
2010-12-14 | 11429.2402 | 11514.0801 | 11428.9404 | 11476.5400 | 149860000 |
2010-12-15 | 11475.6396 | 11519.0400 | 11445.6699 | 11457.4697 | 189670000 |
2010-12-16 | 11457.9297 | 11514.8398 | 11421.2998 | 11499.2500 | 163040000 |
2010-12-17 | 11499.0195 | 11503.1797 | 11451.0000 | 11491.9102 | 358300000 |
2010-12-20 | 11491.2998 | 11517.0703 | 11442.6797 | 11478.1299 | 125360000 |
2010-12-21 | 11478.3604 | 11549.1201 | 11478.2900 | 11533.1602 | 119420000 |
2010-12-22 | 11532.1699 | 11566.9902 | 11528.0801 | 11559.4902 | 122040000 |
2010-12-23 | 11559.1104 | 11580.8398 | 11542.6201 | 11573.4902 | 100840000 |
2010-12-27 | 11572.8096 | 11573.1904 | 11518.4404 | 11555.0303 | 76820000 |
2010-12-28 | 11554.7998 | 11591.1299 | 11541.1396 | 11575.5400 | 114100000 |
2010-12-29 | 11572.7402 | 11625.0000 | 11572.6602 | 11585.3799 | 77800000 |
2010-12-30 | 11585.3799 | 11594.3799 | 11551.9297 | 11569.7100 | 76820000 |
2010-12-31 | 11569.3301 | 11597.4102 | 11530.3203 | 11577.5098 | 93330000 |
2011-01-03 | 11577.4297 | 11711.4697 | 11577.3496 | 11670.7500 | 203420000 |
2011-01-04 | 11670.9004 | 11698.2197 | 11635.7402 | 11691.1797 | 178630000 |
2011-01-05 | 11688.6104 | 11742.6797 | 11652.8896 | 11722.8896 | 169990000 |
2011-01-06 | 11716.9297 | 11736.7402 | 11667.4600 | 11697.3096 | 193080000 |
2011-01-07 | 11696.8604 | 11726.9404 | 11599.6797 | 11674.7598 | 188720000 |
2011-01-10 | 11672.3398 | 11677.3301 | 11573.8701 | 11637.4502 | 150340000 |
2011-01-11 | 11638.5098 | 11704.1201 | 11635.4805 | 11671.8799 | 157440000 |
2011-01-12 | 11673.6201 | 11782.2305 | 11673.6201 | 11755.4404 | 144960000 |
2011-01-13 | 11753.7002 | 11757.2500 | 11700.5303 | 11731.9004 | 161660000 |
2011-01-14 | 11732.1299 | 11794.1504 | 11698.8301 | 11787.3799 | 200770000 |
2011-01-18 | 11783.8203 | 11858.7803 | 11777.9902 | 11837.9297 | 203390000 |
2011-01-19 | 11834.2100 | 11861.2402 | 11798.4600 | 11825.2900 | 166250000 |
2011-01-20 | 11823.7002 | 11845.1602 | 11744.7695 | 11822.7998 | 180800000 |
2011-01-21 | 11822.9502 | 11905.4805 | 11822.7998 | 11871.8398 | 249480000 |
2011-01-24 | 11873.4297 | 11982.9404 | 11867.9805 | 11980.5195 | 184000000 |
2011-01-25 | 11980.5195 | 11985.9697 | 11898.7402 | 11977.1904 | 191950000 |
2011-01-26 | 11978.8496 | 12020.5195 | 11961.8301 | 11985.4404 | 168320000 |
2011-01-27 | 11985.3604 | 12019.5303 | 11971.9297 | 11989.8301 | 167770000 |
2011-01-28 | 11990.3604 | 12012.4199 | 11803.0400 | 11823.7002 | 214170000 |
2011-01-31 | 11824.3896 | 11891.9297 | 11817.8799 | 11891.9297 | 206580000 |
2011-02-01 | 11892.5000 | 12050.7500 | 11892.5000 | 12040.1602 | 180890000 |
2011-02-02 | 12038.2695 | 12057.9102 | 12018.5098 | 12041.9697 | 143440000 |
2011-02-03 | 12040.6797 | 12080.5400 | 11981.0498 | 12062.2598 | 143710000 |
2011-02-04 | 12061.7305 | 12092.4199 | 12025.7803 | 12092.1504 | 121780000 |
2011-02-07 | 12092.3799 | 12188.7598 | 12092.2998 | 12161.6299 | 132960000 |
2011-02-08 | 12152.7002 | 12238.7900 | 12150.0498 | 12233.1504 | 126650000 |
2011-02-09 | 12229.2900 | 12254.2305 | 12188.1904 | 12239.8896 | 162910000 |
2011-02-10 | 12239.6602 | 12239.6602 | 12156.9404 | 12229.2900 | 274440000 |
2011-02-11 | 12227.7803 | 12285.9404 | 12180.4805 | 12273.2598 | 184290000 |
2011-02-14 | 12266.8301 | 12276.2100 | 12235.9102 | 12268.1904 | 146350000 |
2011-02-15 | 12266.7500 | 12267.6602 | 12193.2695 | 12226.6396 | 142580000 |
2011-02-16 | 12219.7900 | 12303.1602 | 12219.7900 | 12288.1699 | 146270000 |
2011-02-17 | 12287.7197 | 12331.3096 | 12253.2402 | 12318.1396 | 130860000 |
2011-02-18 | 12318.6699 | 12391.2900 | 12303.2305 | 12391.2500 | 230040000 |
2011-02-22 | 12389.7402 | 12389.8203 | 12176.3096 | 12212.7900 | 201860000 |
2011-02-23 | 12211.8096 | 12221.1201 | 12063.4297 | 12105.7803 | 213490000 |
2011-02-24 | 12104.5596 | 12129.6201 | 11983.1699 | 12068.5000 | 190860000 |
2011-02-25 | 12060.9297 | 12151.0303 | 12060.9297 | 12130.4502 | 147540000 |
2011-02-28 | 12130.4502 | 12235.0400 | 12130.1504 | 12226.3398 | 199560000 |
2011-03-01 | 12226.4902 | 12261.3799 | 12054.9902 | 12058.0195 | 183240000 |
2011-03-02 | 12057.3398 | 12115.1201 | 12018.6299 | 12066.7998 | 147270000 |
2011-03-03 | 12068.0098 | 12283.0996 | 12068.0098 | 12258.2002 | 157840000 |
2011-03-04 | 12258.8799 | 12271.3701 | 12079.5098 | 12169.8799 | 166700000 |
2011-03-07 | 12171.0898 | 12243.4404 | 12041.5996 | 12090.0303 | 176200000 |
2011-03-08 | 12085.8701 | 12251.2002 | 12072.2100 | 12214.3799 | 158610000 |
2011-03-09 | 12211.1602 | 12257.8203 | 12156.5996 | 12213.0898 | 128360000 |
2011-03-10 | 12211.4297 | 12211.4297 | 11974.3896 | 11984.6104 | 180660000 |
2011-03-11 | 11976.9600 | 12087.0098 | 11936.3203 | 12044.4004 | 143670000 |
2011-03-14 | 12042.1299 | 12042.1299 | 11897.3096 | 11993.1602 | 163000000 |
2011-03-15 | 11988.6904 | 11988.6904 | 11696.2500 | 11855.4199 | 221930000 |
2011-03-16 | 11854.2002 | 11856.7002 | 11555.4805 | 11613.2998 | 254070000 |
2011-03-17 | 11614.8896 | 11800.5400 | 11614.8203 | 11774.5898 | 182260000 |
2011-03-18 | 11777.2305 | 11927.0898 | 11777.2305 | 11858.5195 | 355050000 |
2011-03-21 | 11860.1104 | 12078.2998 | 11860.1104 | 12036.5303 | 143390000 |
2011-03-22 | 12036.3701 | 12050.9805 | 12002.8496 | 12018.6299 | 115660000 |
2011-03-23 | 12018.4004 | 12116.1396 | 11972.6104 | 12086.0195 | 133940000 |
2011-03-24 | 12087.5400 | 12191.1797 | 12087.5400 | 12170.5596 | 131610000 |
2011-03-25 | 12170.7100 | 12259.7900 | 12170.7100 | 12220.5898 | 129790000 |
2011-03-28 | 12221.1904 | 12272.9199 | 12197.8799 | 12197.8799 | 123070000 |
2011-03-29 | 12194.4805 | 12285.4102 | 12173.5098 | 12279.0098 | 129030000 |
2011-03-30 | 12280.0703 | 12383.4600 | 12280.0703 | 12350.6104 | 140340000 |
2011-03-31 | 12350.7598 | 12381.6797 | 12319.0098 | 12319.7305 | 186140000 |
2011-04-01 | 12321.0195 | 12419.7100 | 12321.0195 | 12376.7197 | 147600000 |
2011-04-04 | 12374.5996 | 12407.4102 | 12369.1504 | 12400.0303 | 114660000 |
2011-04-05 | 12402.0801 | 12438.1396 | 12353.3398 | 12393.9004 | 142340000 |
2011-04-06 | 12386.6602 | 12450.9297 | 12386.6602 | 12426.7500 | 182350000 |
2011-04-07 | 12426.4502 | 12440.5596 | 12328.3604 | 12409.4902 | 158590000 |
2011-04-08 | 12409.8701 | 12450.3604 | 12320.7197 | 12380.0498 | 122820000 |
2011-04-11 | 12380.4297 | 12444.0000 | 12352.8799 | 12381.1104 | 109950000 |
2011-04-12 | 12381.1904 | 12381.1904 | 12233.0000 | 12263.5801 | 137260000 |
2011-04-13 | 12263.6504 | 12335.0996 | 12224.4502 | 12270.9902 | 118950000 |
2011-04-14 | 12270.2402 | 12305.5801 | 12163.8604 | 12285.1504 | 140670000 |
2011-04-15 | 12285.4502 | 12369.2695 | 12272.5801 | 12341.8301 | 234710000 |
2011-04-18 | 12339.7100 | 12339.7900 | 12093.8896 | 12201.5898 | 190220000 |
2011-04-19 | 12201.4404 | 12275.3398 | 12200.2998 | 12266.7500 | 149870000 |
2011-04-20 | 12266.7500 | 12475.5303 | 12263.5801 | 12453.5400 | 203900000 |
2011-04-21 | 12453.6201 | 12506.0596 | 12447.5596 | 12505.9902 | 166630000 |
2011-04-25 | 12505.9902 | 12506.2197 | 12446.0498 | 12479.8799 | 128660000 |
2011-04-26 | 12480.8604 | 12613.1602 | 12478.1396 | 12595.3701 | 183980000 |
2011-04-27 | 12592.2305 | 12708.3701 | 12588.3301 | 12690.9600 | 160550000 |
2011-04-28 | 12689.9004 | 12776.1396 | 12674.5400 | 12763.3096 | 148760000 |
2011-04-29 | 12763.4600 | 12832.8301 | 12751.1299 | 12810.5400 | 378620000 |
2011-05-02 | 12810.1602 | 12876.0000 | 12784.6201 | 12807.3604 | 150960000 |
2011-05-03 | 12806.3799 | 12840.6602 | 12749.9902 | 12807.5098 | 191510000 |
2011-05-04 | 12806.2900 | 12806.6797 | 12673.0195 | 12723.5801 | 193720000 |
2011-05-05 | 12723.6504 | 12724.5596 | 12521.2803 | 12584.1699 | 176950000 |
2011-05-06 | 12580.7598 | 12759.2305 | 12579.9297 | 12638.7402 | 168320000 |
2011-05-09 | 12637.8301 | 12722.0703 | 12620.2002 | 12684.6797 | 133940000 |
2011-05-10 | 12685.1299 | 12781.0596 | 12681.6504 | 12760.3604 | 156000000 |
2011-05-11 | 12745.8701 | 12748.2100 | 12577.2100 | 12630.0303 | 200680000 |
2011-05-12 | 12629.9600 | 12718.5801 | 12537.1699 | 12695.9199 | 216510000 |
2011-05-13 | 12695.6504 | 12714.5000 | 12543.1904 | 12595.7500 | 169940000 |
2011-05-16 | 12594.7695 | 12642.9004 | 12530.8096 | 12548.3701 | 192310000 |
2011-05-17 | 12541.3301 | 12541.3301 | 12378.8398 | 12479.5801 | 192830000 |
2011-05-18 | 12471.7803 | 12571.1504 | 12443.0996 | 12560.1797 | 175120000 |
2011-05-19 | 12561.4600 | 12633.5898 | 12533.4600 | 12605.3203 | 158470000 |
2011-05-20 | 12604.7197 | 12604.8301 | 12485.8604 | 12512.0400 | 174980000 |
2011-05-23 | 12511.3604 | 12511.3604 | 12331.7695 | 12381.2598 | 150720000 |
2011-05-24 | 12381.5703 | 12422.5498 | 12350.0400 | 12356.2100 | 145920000 |
2011-05-25 | 12355.4502 | 12440.0303 | 12309.5195 | 12394.6602 | 145750000 |
2011-05-26 | 12391.6299 | 12441.5801 | 12317.9199 | 12402.7598 | 149070000 |
2011-05-27 | 12398.0596 | 12483.8096 | 12397.6904 | 12441.5801 | 126030000 |
2011-05-31 | 12443.4004 | 12574.2900 | 12443.4004 | 12569.7900 | 208290000 |
2011-06-01 | 12569.4102 | 12569.4902 | 12282.4199 | 12290.1396 | 183020000 |
2011-06-02 | 12289.6104 | 12306.7100 | 12190.5400 | 12248.5498 | 156370000 |
2011-06-03 | 12247.7998 | 12247.8701 | 12104.0303 | 12151.2598 | 157740000 |
2011-06-06 | 12151.1904 | 12151.4902 | 12070.6602 | 12089.9600 | 166600000 |
2011-06-07 | 12090.1797 | 12178.8896 | 12066.6104 | 12070.8096 | 162610000 |
2011-06-08 | 12066.2695 | 12098.3604 | 12024.2598 | 12048.9404 | 156870000 |
2011-06-09 | 12049.4697 | 12183.1201 | 12049.0898 | 12124.3604 | 149700000 |
2011-06-10 | 12124.1699 | 12124.8496 | 11937.4199 | 11951.9102 | 178310000 |
2011-06-13 | 11945.3301 | 12011.6602 | 11917.7803 | 11952.9697 | 153370000 |
2011-06-14 | 11951.3799 | 12120.7998 | 11951.3799 | 12076.1104 | 159620000 |
2011-06-15 | 12075.1201 | 12075.2002 | 11862.5303 | 11897.2695 | 182500000 |
2011-06-16 | 11896.1299 | 11990.0195 | 11875.7695 | 11961.5195 | 189500000 |
2011-06-17 | 11962.6602 | 12072.8896 | 11962.5098 | 12004.3604 | 342010000 |
2011-06-20 | 12004.2803 | 12099.8701 | 11971.2900 | 12080.3799 | 127250000 |
2011-06-21 | 12081.3301 | 12217.3301 | 12081.1797 | 12190.0098 | 147570000 |
2011-06-22 | 12189.7100 | 12207.9902 | 12105.8496 | 12109.6699 | 125330000 |
2011-06-23 | 12108.3496 | 12108.7305 | 11874.9404 | 12050.0000 | 206760000 |
2011-06-24 | 12049.2402 | 12057.1904 | 11925.4199 | 11934.5801 | 279660000 |
2011-06-27 | 11934.6602 | 12098.8096 | 11934.0498 | 12043.5596 | 177920000 |
2011-06-28 | 12043.5596 | 12190.4297 | 12042.2803 | 12188.6904 | 135050000 |
2011-06-29 | 12187.6299 | 12284.3896 | 12175.8604 | 12261.4199 | 158720000 |
2011-06-30 | 12262.2500 | 12427.0898 | 12262.0996 | 12414.3398 | 179980000 |
2011-07-01 | 12414.3398 | 12596.1299 | 12404.0801 | 12582.7695 | 141870000 |
2011-07-05 | 12569.8701 | 12601.7998 | 12540.5801 | 12569.8701 | 123000000 |
2011-07-06 | 12562.4697 | 12643.2402 | 12539.2100 | 12626.0195 | 132330000 |
2011-07-07 | 12627.2305 | 12753.8896 | 12627.2305 | 12719.4902 | 153740000 |
2011-07-08 | 12717.9004 | 12717.9004 | 12567.4102 | 12657.2002 | 131150000 |
2011-07-11 | 12655.6201 | 12655.8398 | 12470.2998 | 12505.7598 | 133250000 |
2011-07-12 | 12505.5400 | 12570.5801 | 12446.8799 | 12446.8799 | 162640000 |
2011-07-13 | 12447.3301 | 12611.0400 | 12447.3301 | 12491.6104 | 139970000 |
2011-07-14 | 12491.5303 | 12581.9805 | 12414.4102 | 12437.1201 | 140810000 |
2011-07-15 | 12437.1201 | 12504.8203 | 12406.0898 | 12479.7305 | 215420000 |
2011-07-18 | 12475.1104 | 12475.2598 | 12296.2305 | 12385.1602 | 148950000 |
2011-07-19 | 12386.0303 | 12607.5596 | 12385.9600 | 12587.4199 | 167550000 |
2011-07-20 | 12583.6797 | 12603.5098 | 12546.5596 | 12571.9102 | 140340000 |
2011-07-21 | 12567.0703 | 12751.4297 | 12566.6104 | 12724.4102 | 188410000 |
2011-07-22 | 12724.7100 | 12740.8701 | 12644.1904 | 12681.1602 | 136760000 |
2011-07-25 | 12679.7197 | 12679.9502 | 12536.1904 | 12592.7998 | 128760000 |
2011-07-26 | 12592.1201 | 12593.4004 | 12489.0400 | 12501.2998 | 145140000 |
2011-07-27 | 12498.4199 | 12498.6504 | 12289.6904 | 12302.5498 | 182770000 |
2011-07-28 | 12301.7197 | 12384.9004 | 12226.8301 | 12240.1104 | 148710000 |
2011-07-29 | 12239.3604 | 12243.0703 | 12083.4502 | 12143.2402 | 230910000 |
2011-08-01 | 12144.2197 | 12282.4199 | 11998.0801 | 12132.4902 | 182820000 |
2011-08-02 | 12129.7695 | 12130.2998 | 11865.5596 | 11866.6201 | 207060000 |
2011-08-03 | 11863.7402 | 11904.9102 | 11700.3398 | 11896.4404 | 198220000 |
2011-08-04 | 11893.8604 | 11893.9404 | 11372.1396 | 11383.6797 | 300760000 |
2011-08-05 | 11383.9805 | 11555.4102 | 11139.0000 | 11444.6104 | 406310000 |
2011-08-08 | 11433.9297 | 11434.0898 | 10809.8496 | 10809.8496 | 479980000 |
2011-08-09 | 10810.9102 | 11244.0098 | 10604.0703 | 11239.7695 | 431410000 |
2011-08-10 | 11228.0000 | 11228.0000 | 10686.4902 | 10719.9404 | 396300000 |
2011-08-11 | 10729.8496 | 11278.9004 | 10729.8496 | 11143.3096 | 393190000 |
2011-08-12 | 11143.4600 | 11346.6699 | 11142.1797 | 11269.0195 | 228030000 |
2011-08-15 | 11269.8496 | 11484.5996 | 11269.8496 | 11482.9004 | 188120000 |
2011-08-16 | 11480.4805 | 11488.0098 | 11292.6299 | 11405.9297 | 187800000 |
2011-08-17 | 11392.0098 | 11529.6699 | 11322.2998 | 11410.2100 | 171280000 |
2011-08-18 | 11406.2695 | 11406.5000 | 10881.5996 | 10990.5801 | 308520000 |
2011-08-19 | 10989.7500 | 11086.4004 | 10801.4102 | 10817.6504 | 336370000 |
2011-08-22 | 10820.3701 | 11020.5498 | 10820.3701 | 10854.6504 | 226720000 |
2011-08-23 | 10854.5801 | 11176.8398 | 10854.4297 | 11176.7598 | 244130000 |
2011-08-24 | 11175.7803 | 11331.5703 | 11113.0400 | 11320.7100 | 227380000 |
2011-08-25 | 11321.0195 | 11406.3896 | 11106.7598 | 11149.8203 | 255050000 |
2011-08-26 | 11149.8203 | 11326.4297 | 10929.2002 | 11284.5400 | 244410000 |
2011-08-29 | 11286.6504 | 11541.7803 | 11286.5801 | 11539.2500 | 177540000 |
2011-08-30 | 11532.1299 | 11630.0703 | 11429.3896 | 11559.9502 | 182090000 |
2011-08-31 | 11560.4805 | 11712.5996 | 11528.0801 | 11613.5303 | 229740000 |
2011-09-01 | 11613.2998 | 11716.8398 | 11488.4600 | 11493.5703 | 178110000 |
2011-09-02 | 11492.0596 | 11492.1396 | 11211.3496 | 11240.2598 | 174660000 |
2011-09-06 | 11237.3096 | 11237.4600 | 10932.5303 | 11139.2998 | 217420000 |
2011-09-07 | 11137.6299 | 11414.8604 | 11137.6299 | 11414.8604 | 166320000 |
2011-09-08 | 11414.8604 | 11477.2998 | 11283.7402 | 11295.8096 | 173040000 |
2011-09-09 | 11294.5996 | 11294.8301 | 10935.6396 | 10992.1299 | 228170000 |
2011-09-12 | 10990.0098 | 11062.0303 | 10824.7598 | 11061.1201 | 197160000 |
2011-09-13 | 11054.9902 | 11140.8496 | 10987.1797 | 11105.8496 | 189980000 |
2011-09-14 | 11106.8301 | 11386.7803 | 10993.8398 | 11246.7305 | 192600000 |
2011-09-15 | 11247.7197 | 11433.4004 | 11247.4902 | 11433.1797 | 172080000 |
2011-09-16 | 11433.7100 | 11532.4697 | 11407.4102 | 11509.0898 | 425900000 |
2011-09-19 | 11506.8203 | 11506.8203 | 11255.2500 | 11401.0098 | 157580000 |
2011-09-20 | 11401.4697 | 11550.2197 | 11373.9199 | 11408.6602 | 157060000 |
2011-09-21 | 11408.5801 | 11447.8604 | 11117.2803 | 11124.8398 | 221860000 |
2011-09-22 | 11121.8896 | 11122.1201 | 10597.1396 | 10733.8301 | 306170000 |
2011-09-23 | 10732.7695 | 10808.4902 | 10638.7305 | 10771.4805 | 223140000 |
2011-09-26 | 10771.7803 | 11057.4902 | 10771.7803 | 11043.8604 | 225620000 |
2011-09-27 | 11045.2305 | 11369.2998 | 11045.2305 | 11190.6904 | 212700000 |
2011-09-28 | 11189.0996 | 11317.0801 | 10996.9805 | 11010.9004 | 172410000 |
2011-09-29 | 11012.7900 | 11271.1396 | 10965.4502 | 11153.9805 | 191340000 |
2011-09-30 | 11152.3203 | 11152.3896 | 10909.5195 | 10913.3799 | 213200000 |
2011-10-03 | 10912.0996 | 10979.1904 | 10653.3398 | 10655.2998 | 242870000 |
2011-10-04 | 10651.4404 | 10825.4404 | 10404.4902 | 10808.7100 | 267440000 |
2011-10-05 | 10800.4697 | 10950.8896 | 10738.0996 | 10939.9502 | 226440000 |
2011-10-06 | 10939.8701 | 11132.5996 | 10858.6699 | 11123.3301 | 190030000 |
2011-10-07 | 11123.4102 | 11232.0498 | 11051.1299 | 11103.1201 | 188080000 |
2011-10-10 | 11104.5596 | 11433.3301 | 11104.5596 | 11433.1797 | 144270000 |
2011-10-11 | 11432.7998 | 11447.8604 | 11365.6699 | 11416.2998 | 133360000 |
2011-10-12 | 11417.3604 | 11625.2998 | 11417.2803 | 11518.8496 | 188130000 |
2011-10-13 | 11518.0898 | 11518.0898 | 11377.8203 | 11478.1299 | 143990000 |
2011-10-14 | 11478.9697 | 11646.8301 | 11478.6602 | 11644.4902 | 133570000 |
2011-10-17 | 11643.3496 | 11643.3496 | 11378.3496 | 11397.0000 | 140360000 |
2011-10-18 | 11396.1699 | 11652.7402 | 11296.1201 | 11577.0498 | 201410000 |
2011-10-19 | 11577.5400 | 11633.7002 | 11469.1699 | 11504.6201 | 169580000 |
2011-10-20 | 11502.1299 | 11581.2500 | 11391.1396 | 11541.7803 | 166100000 |
2011-10-21 | 11543.2197 | 11812.4600 | 11542.8398 | 11808.7900 | 264000000 |
2011-10-24 | 11807.9600 | 11940.7500 | 11805.7695 | 11913.6201 | 161870000 |
2011-10-25 | 11912.6299 | 11912.8604 | 11682.5195 | 11706.6201 | 161450000 |
2011-10-26 | 11707.7598 | 11891.2100 | 11694.3604 | 11869.0400 | 183730000 |
2011-10-27 | 11872.0703 | 12284.3096 | 11872.0703 | 12208.5498 | 251640000 |
2011-10-28 | 12207.3398 | 12251.9199 | 12164.2402 | 12231.1104 | 163620000 |
2011-10-31 | 12229.2197 | 12229.2900 | 11954.4102 | 11955.0098 | 185790000 |
2011-11-01 | 11951.5303 | 11951.7598 | 11630.0303 | 11657.9600 | 218290000 |
2011-11-02 | 11658.4902 | 11876.8301 | 11658.4902 | 11836.0400 | 154140000 |
2011-11-03 | 11835.5898 | 12065.9297 | 11835.4297 | 12044.4697 | 158170000 |
2011-11-04 | 12043.4102 | 12043.4902 | 11850.3096 | 11983.2402 | 126150000 |
2011-11-07 | 11983.0195 | 12074.4404 | 11880.6904 | 12068.3896 | 122110000 |
2011-11-08 | 12055.5195 | 12187.5098 | 12002.1699 | 12170.1797 | 144950000 |
2011-11-09 | 12166.4004 | 12166.4004 | 11736.9297 | 11780.9404 | 180200000 |
2011-11-10 | 11780.0303 | 11961.1396 | 11779.8799 | 11893.8604 | 165250000 |
2011-11-11 | 11896.2803 | 12179.7197 | 11896.2803 | 12153.6797 | 134520000 |
2011-11-14 | 12153.0000 | 12170.5596 | 12027.0303 | 12078.9805 | 119610000 |
2011-11-15 | 12077.9199 | 12165.1104 | 12001.2598 | 12096.1602 | 14510000 |
2011-11-16 | 12084.7402 | 12109.0303 | 11890.5703 | 11905.5898 | 166220000 |
2011-11-17 | 11905.6699 | 11948.4297 | 11676.3496 | 11770.7305 | 169830000 |
2011-11-18 | 11768.9805 | 11854.8096 | 11755.8203 | 11796.1602 | 181240000 |
2011-11-21 | 11795.5498 | 11795.7002 | 11454.0703 | 11547.3096 | 170960000 |
2011-11-22 | 11542.3896 | 11571.7500 | 11433.9697 | 11493.7197 | 148570000 |
2011-11-23 | 11492.7402 | 11492.8203 | 11257.5498 | 11257.5498 | 152220000 |
2011-11-25 | 11251.8799 | 11361.4697 | 11231.4297 | 11231.6504 | 87480000 |
2011-11-28 | 11232.4697 | 11562.0996 | 11232.1602 | 11523.0098 | 204950000 |
2011-11-29 | 11523.0098 | 11624.0098 | 11517.0400 | 11555.6299 | 156950000 |
2011-11-30 | 11559.2695 | 12045.6797 | 11559.2695 | 12045.6797 | 286790000 |
2011-12-01 | 12046.2100 | 12062.6396 | 11974.6201 | 12020.0303 | 143700000 |
2011-12-02 | 12022.3701 | 12146.6797 | 12007.1201 | 12019.4199 | 150110000 |
2011-12-05 | 12021.5400 | 12186.5303 | 12021.4600 | 12097.8301 | 153830000 |
2011-12-06 | 12097.7500 | 12215.7100 | 12076.7100 | 12150.1299 | 145920000 |
2011-12-07 | 12144.4102 | 12257.6699 | 12060.3701 | 12196.3701 | 168440000 |
2011-12-08 | 12195.9102 | 12195.9102 | 11966.2197 | 11997.7002 | 165880000 |
2011-12-09 | 11996.0303 | 12212.8301 | 11995.5098 | 12184.2598 | 154250000 |
2011-12-12 | 12181.0801 | 12181.3799 | 11940.8604 | 12021.3896 | 149050000 |
2011-12-13 | 12018.6602 | 12147.7002 | 11904.3799 | 11954.9404 | 171910000 |
2011-12-14 | 11949.7197 | 11950.0195 | 11786.4697 | 11823.4805 | 161240000 |
2011-12-15 | 11825.2900 | 11967.8398 | 11825.2197 | 11868.8096 | 136930000 |
2011-12-16 | 11870.2500 | 11968.1797 | 11819.3096 | 11866.3896 | 389520000 |
2011-12-19 | 11866.5400 | 11925.8799 | 11735.1904 | 11766.2598 | 135170000 |
2011-12-20 | 11769.2100 | 12117.1299 | 11768.8301 | 12103.5801 | 165180000 |
2011-12-21 | 12103.5801 | 12119.7002 | 11999.4404 | 12107.7402 | 163250000 |
2011-12-22 | 12107.5898 | 12182.7100 | 12107.3701 | 12169.6504 | 151610000 |
2011-12-23 | 12169.8799 | 12297.4404 | 12169.7998 | 12294.0000 | 80420000 |
2011-12-27 | 12293.4697 | 12328.4697 | 12269.9697 | 12291.3496 | 95980000 |
2011-12-28 | 12288.8496 | 12299.1104 | 12140.1699 | 12151.4102 | 84010000 |
2011-12-29 | 12152.3203 | 12293.9600 | 12152.0898 | 12287.0400 | 8410000 |
2011-12-30 | 12286.2803 | 12290.0596 | 12213.7803 | 12217.5596 | 96670000 |
2012-01-03 | 12221.1904 | 12479.6504 | 12221.1904 | 12397.3799 | 152560000 |
2012-01-04 | 12392.4600 | 12430.0000 | 12337.2500 | 12418.4199 | 145130000 |
2012-01-05 | 12418.4199 | 12435.9805 | 12283.9004 | 12415.7002 | 158440000 |
2012-01-06 | 12407.4502 | 12415.2402 | 12332.4102 | 12359.9199 | 131120000 |
2012-01-09 | 12359.3096 | 12409.0801 | 12333.8496 | 12392.6904 | 122200000 |
2012-01-10 | 12394.5098 | 12514.6904 | 12394.5098 | 12462.4697 | 141230000 |
2012-01-11 | 12459.5195 | 12462.5801 | 12399.0098 | 12449.4502 | 130260000 |
2012-01-12 | 12449.9102 | 12483.7002 | 12385.0801 | 12471.0195 | 128230000 |
2012-01-13 | 12469.9600 | 12470.1201 | 12311.7900 | 12422.0596 | 161470000 |
2012-01-17 | 12423.1201 | 12573.6504 | 12423.1201 | 12482.0703 | 148670000 |
2012-01-18 | 12474.6904 | 12582.2803 | 12453.2002 | 12578.9502 | 154170000 |
2012-01-19 | 12578.1904 | 12625.7998 | 12563.5801 | 12623.9805 | 148030000 |
2012-01-20 | 12623.8301 | 12720.4805 | 12620.7598 | 12720.4805 | 255110000 |
2012-01-23 | 12720.2500 | 12764.4902 | 12665.8301 | 12708.8203 | 149860000 |
2012-01-24 | 12708.3701 | 12708.5195 | 12613.5400 | 12675.7500 | 125420000 |
2012-01-25 | 12673.6299 | 12778.2598 | 12580.1201 | 12758.8496 | 135430000 |
2012-01-26 | 12756.9600 | 12841.9502 | 12695.1602 | 12734.6299 | 130840000 |
2012-01-27 | 12733.9502 | 12733.9502 | 12630.7197 | 12660.4600 | 164410000 |
2012-01-30 | 12659.1699 | 12659.3203 | 12529.4102 | 12653.7197 | 130430000 |
2012-01-31 | 12654.7803 | 12720.0996 | 12567.3301 | 12632.9102 | 168070000 |
2012-02-01 | 12632.7598 | 12784.6201 | 12632.7598 | 12716.4600 | 143500000 |
2012-02-02 | 12716.5400 | 12741.8896 | 12676.0498 | 12705.4102 | 114360000 |
2012-02-03 | 12705.0400 | 12869.9502 | 12704.9600 | 12862.2305 | 142840000 |
2012-02-06 | 12860.7197 | 12860.7900 | 12793.4297 | 12845.1299 | 108040000 |
2012-02-07 | 12844.3701 | 12903.7100 | 12782.5703 | 12878.2002 | 116150000 |
2012-02-08 | 12865.7900 | 12893.6396 | 12817.6904 | 12883.9502 | 138250000 |
2012-02-09 | 12884.4102 | 12924.7100 | 12846.4102 | 12890.4600 | 157080000 |
2012-02-10 | 12889.5498 | 12889.6299 | 12743.5596 | 12801.2305 | 123620000 |
2012-02-13 | 12799.1104 | 12887.9297 | 12799.1104 | 12874.0400 | 112240000 |
2012-02-14 | 12871.7695 | 12878.8799 | 12786.9297 | 12878.2803 | 120050000 |
2012-02-15 | 12864.6504 | 12899.4697 | 12753.6201 | 12780.9502 | 127560000 |
2012-02-16 | 12779.8096 | 12914.0000 | 12779.5801 | 12904.0801 | 134450000 |
2012-02-17 | 12903.3301 | 12967.9199 | 12903.2500 | 12949.8701 | 234650000 |
2012-02-21 | 12949.3398 | 13005.0400 | 12926.1104 | 12965.6904 | 164780000 |
2012-02-22 | 12966.2197 | 12977.9102 | 12914.8301 | 12938.6699 | 124200000 |
2012-02-23 | 12937.0801 | 12996.0801 | 12882.6699 | 12984.6904 | 120480000 |
2012-02-24 | 12981.2002 | 13013.8203 | 12950.5898 | 12982.9502 | 89440000 |
2012-02-27 | 12981.1299 | 13027.5195 | 12882.5898 | 12981.5098 | 143530000 |
2012-02-28 | 12976.7402 | 13021.5098 | 12952.8203 | 13005.1201 | 114490000 |
2012-02-29 | 13005.4199 | 13055.7500 | 12929.6602 | 12952.0703 | 182460000 |
2012-03-01 | 12952.2900 | 13032.6699 | 12943.0596 | 12980.2998 | 139670000 |
2012-03-02 | 12980.7500 | 12997.5098 | 12927.7695 | 12977.5703 | 93900000 |
2012-03-05 | 12977.3398 | 12977.3398 | 12883.9102 | 12962.8096 | 108630000 |
2012-03-06 | 12958.6504 | 12958.7305 | 12734.8604 | 12759.1504 | 142330000 |
2012-03-07 | 12756.1201 | 12857.7305 | 12751.5098 | 12837.3301 | 175110000 |
2012-03-08 | 12835.5303 | 12937.1904 | 12835.5303 | 12907.9404 | 103530000 |
2012-03-09 | 12908.6201 | 12968.7900 | 12906.4297 | 12922.0195 | 103240000 |
2012-03-12 | 12920.5801 | 12976.3604 | 12919.9805 | 12959.7100 | 100000000 |
2012-03-13 | 12953.2002 | 13180.4004 | 12953.1299 | 13177.6797 | 163130000 |
2012-03-14 | 13177.1504 | 13221.2695 | 13166.2500 | 13194.0996 | 163610000 |
2012-03-15 | 13192.9697 | 13253.5098 | 13170.1904 | 13252.7598 | 161650000 |
2012-03-16 | 13253.5098 | 13289.0801 | 13231.4502 | 13232.6201 | 392620000 |
2012-03-19 | 13231.9404 | 13269.7100 | 13208.6299 | 13239.1299 | 147120000 |
2012-03-20 | 13238.4502 | 13238.4502 | 13123.3799 | 13170.1904 | 131660000 |
2012-03-21 | 13170.7900 | 13190.0195 | 13112.9297 | 13124.6201 | 124860000 |
2012-03-22 | 13124.4004 | 13124.4697 | 13017.4199 | 13046.1396 | 122060000 |
2012-03-23 | 13045.9902 | 13099.9102 | 13002.7695 | 13080.7305 | 129930000 |
2012-03-26 | 13082.6201 | 13243.8604 | 13082.3896 | 13241.6299 | 122080000 |
2012-03-27 | 13242.0898 | 13264.9805 | 13194.3301 | 13197.7305 | 129280000 |
2012-03-28 | 13195.3896 | 13212.6396 | 13069.2598 | 13126.2100 | 141540000 |
2012-03-29 | 13125.9902 | 13151.5703 | 13032.6699 | 13145.8203 | 136250000 |
2012-03-30 | 13147.9404 | 13224.4902 | 13147.7803 | 13212.0400 | 171190000 |
2012-04-02 | 13211.3604 | 13297.1104 | 13153.6904 | 13264.4902 | 108790000 |
2012-04-03 | 13258.9600 | 13265.3604 | 13131.2100 | 13199.5498 | 123980000 |
2012-04-04 | 13198.1904 | 13198.1904 | 13020.8604 | 13074.7500 | 125000000 |
2012-04-05 | 13067.1797 | 13088.1104 | 13012.4600 | 13060.1396 | 109530000 |
2012-04-09 | 13057.5703 | 13057.7197 | 12903.7803 | 12929.5898 | 105580000 |
2012-04-10 | 12929.4404 | 12929.5898 | 12710.5596 | 12715.9297 | 159290000 |
2012-04-11 | 12716.9199 | 12844.8203 | 12716.9199 | 12805.3896 | 125210000 |
2012-04-12 | 12806.4502 | 12986.9600 | 12806.2998 | 12986.5801 | 119780000 |
2012-04-13 | 12986.2002 | 12986.3496 | 12845.2803 | 12849.5898 | 140990000 |
2012-04-16 | 12850.8799 | 12986.7695 | 12850.7998 | 12921.4102 | 120990000 |
2012-04-17 | 12921.7900 | 13131.3604 | 12921.7900 | 13115.5400 | 115320000 |
2012-04-18 | 13114.5596 | 13114.5596 | 13027.4902 | 13032.7500 | 113520000 |
2012-04-19 | 13028.7305 | 13080.2002 | 12896.8203 | 12964.0996 | 139810000 |
2012-04-20 | 12964.4805 | 13082.5400 | 12964.2500 | 13029.2598 | 212080000 |
2012-04-23 | 13028.2002 | 13028.2002 | 12845.5801 | 12927.1699 | 139370000 |
2012-04-24 | 12927.7695 | 13050.2998 | 12926.4902 | 13001.5596 | 134110000 |
2012-04-25 | 12997.6904 | 13105.7002 | 12993.5996 | 13090.7197 | 135260000 |
2012-04-26 | 13090.1104 | 13227.8203 | 13075.9600 | 13204.6201 | 107570000 |
2012-04-27 | 13204.7002 | 13266.6797 | 13192.2100 | 13228.3096 | 110850000 |
2012-04-30 | 13228.3096 | 13228.7598 | 13176.0098 | 13213.6299 | 127870000 |
2012-05-01 | 13214.1602 | 13338.6602 | 13174.6504 | 13279.3203 | 123400000 |
2012-05-02 | 13278.1104 | 13278.1104 | 13192.2100 | 13268.5703 | 100770000 |
2012-05-03 | 13267.5898 | 13284.0898 | 13175.6396 | 13206.5898 | 102090000 |
2012-05-04 | 13204.6201 | 13205.0000 | 13022.3398 | 13038.2695 | 113790000 |
2012-05-07 | 13035.8496 | 13049.0898 | 12970.0000 | 13008.5303 | 110080000 |
2012-05-08 | 13000.7305 | 13000.7305 | 12810.3896 | 12932.0898 | 138620000 |
2012-05-09 | 12921.8096 | 12921.8096 | 12748.4805 | 12835.0596 | 147460000 |
2012-05-10 | 12831.5801 | 12931.7100 | 12820.2998 | 12855.0400 | 151650000 |
2012-05-11 | 12851.7900 | 12918.0098 | 12779.2803 | 12820.5996 | 148370000 |
2012-05-14 | 12818.4902 | 12818.8604 | 12661.4805 | 12695.3496 | 143190000 |
2012-05-15 | 12695.0498 | 12758.4297 | 12608.1602 | 12632.0000 | 156060000 |
2012-05-16 | 12617.3203 | 12722.6299 | 12597.3398 | 12598.5498 | 143130000 |
2012-05-17 | 12598.3203 | 12611.4199 | 12440.5195 | 12442.4902 | 147430000 |
2012-05-18 | 12443.0195 | 12492.9697 | 12336.7598 | 12369.3799 | 240720000 |
2012-05-21 | 12369.1504 | 12508.1104 | 12367.7197 | 12504.4805 | 142110000 |
2012-05-22 | 12505.3799 | 12575.9600 | 12447.3301 | 12502.8096 | 133650000 |
2012-05-23 | 12501.5195 | 12508.2998 | 12311.5596 | 12496.1504 | 152190000 |
2012-05-24 | 12491.9102 | 12539.5898 | 12419.6299 | 12529.7500 | 126810000 |
2012-05-25 | 12530.7402 | 12533.1201 | 12421.5303 | 12454.8301 | 93000000 |
2012-05-29 | 12454.8301 | 12611.6104 | 12454.5996 | 12580.6904 | 107510000 |
2012-05-30 | 12579.0195 | 12579.0996 | 12396.4004 | 12419.8604 | 122830000 |
2012-05-31 | 12414.4102 | 12489.8701 | 12316.4805 | 12393.4502 | 205140000 |
2012-06-01 | 12391.5596 | 12391.6299 | 12107.4805 | 12118.5703 | 162940000 |
2012-06-04 | 12119.8496 | 12143.6904 | 12035.0898 | 12101.4600 | 126440000 |
2012-06-05 | 12101.0801 | 12147.5498 | 12072.1699 | 12127.9502 | 108970000 |
2012-06-06 | 12125.0000 | 12414.7900 | 12125.0000 | 12414.7900 | 140110000 |
2012-06-07 | 12416.5303 | 12555.2598 | 12416.5303 | 12460.9600 | 131150000 |
2012-06-08 | 12460.8096 | 12554.2002 | 12398.4404 | 12554.2002 | 111810000 |
2012-06-11 | 12553.8096 | 12650.4697 | 12398.4805 | 12411.2305 | 121060000 |
2012-06-12 | 12412.0703 | 12577.0195 | 12411.9102 | 12573.7998 | 111360000 |
2012-06-13 | 12566.3799 | 12598.2500 | 12453.6904 | 12496.3799 | 125780000 |
2012-06-14 | 12497.8896 | 12698.6797 | 12497.6602 | 12651.9102 | 128640000 |
2012-06-15 | 12652.2100 | 12774.7002 | 12651.3799 | 12767.1699 | 284290000 |
2012-06-18 | 12767.0195 | 12781.9297 | 12696.1797 | 12741.8203 | 111280000 |
2012-06-19 | 12744.6201 | 12898.9404 | 12744.4697 | 12837.3301 | 125180000 |
2012-06-20 | 12837.0996 | 12877.1797 | 12744.9199 | 12824.3896 | 119110000 |
2012-06-21 | 12823.0996 | 12857.3896 | 12561.4600 | 12573.5703 | 146750000 |
2012-06-22 | 12574.8203 | 12674.0801 | 12574.6699 | 12640.7803 | 209990000 |
2012-06-25 | 12639.7998 | 12639.8701 | 12458.0098 | 12502.6602 | 134090000 |
2012-06-26 | 12503.5703 | 12576.4102 | 12452.0303 | 12534.6699 | 109270000 |
2012-06-27 | 12532.9297 | 12646.8701 | 12532.7100 | 12627.0098 | 97950000 |
2012-06-28 | 12626.2500 | 12626.2500 | 12450.1699 | 12602.2598 | 125870000 |
2012-06-29 | 12604.5996 | 12880.3896 | 12604.5303 | 12880.0898 | 191630000 |
2012-07-02 | 12879.7100 | 12902.1201 | 12795.4805 | 12871.3896 | 109640000 |
2012-07-03 | 12868.0596 | 12946.2002 | 12845.2803 | 12943.6602 | 63850000 |
2012-07-05 | 12941.8496 | 12961.2998 | 12852.2402 | 12896.6699 | 97800000 |
2012-07-06 | 12889.4004 | 12889.4004 | 12702.9902 | 12772.4697 | 96760000 |
2012-07-09 | 12772.0195 | 12772.0195 | 12686.5703 | 12736.2900 | 100150000 |
2012-07-10 | 12733.8701 | 12830.2900 | 12606.9102 | 12653.1201 | 114760000 |
2012-07-11 | 12653.0400 | 12661.9697 | 12534.3301 | 12604.5303 | 128420000 |
2012-07-12 | 12602.7100 | 12630.6396 | 12492.2500 | 12573.2695 | 142760000 |
2012-07-13 | 12573.7305 | 12784.7305 | 12573.0400 | 12777.0898 | 121080000 |
2012-07-16 | 12776.3301 | 12779.5801 | 12690.0498 | 12727.2100 | 93500000 |
2012-07-17 | 12728.7305 | 12829.2305 | 12645.0996 | 12805.5400 | 119620000 |
2012-07-18 | 12796.9805 | 12921.9404 | 12754.6104 | 12908.7002 | 130070000 |
2012-07-19 | 12909.6104 | 12977.5703 | 12889.9297 | 12943.3604 | 139480000 |
2012-07-20 | 12942.6797 | 12942.8301 | 12810.3496 | 12822.5703 | 210770000 |
2012-07-23 | 12820.4502 | 12820.4502 | 12583.4102 | 12721.4600 | 137760000 |
2012-07-24 | 12720.9297 | 12730.0898 | 12521.8398 | 12617.3203 | 131530000 |
2012-07-25 | 12617.7695 | 12732.7695 | 12617.6201 | 12676.0498 | 127320000 |
2012-07-26 | 12680.5898 | 12931.2197 | 12680.5898 | 12887.9297 | 133620000 |
2012-07-27 | 12888.9102 | 13117.7402 | 12888.5303 | 13075.6602 | 161510000 |
2012-07-30 | 13075.3496 | 13128.6396 | 13042.8496 | 13073.0098 | 91730000 |
2012-07-31 | 13071.7197 | 13082.6602 | 13006.4805 | 13008.6797 | 125980000 |
2012-08-01 | 13007.4697 | 13074.8301 | 12951.1602 | 12976.1299 | 132780000 |
2012-08-02 | 12969.7002 | 12969.8496 | 12778.9004 | 12878.8799 | 112770000 |
2012-08-03 | 12884.8203 | 13133.1797 | 12884.8203 | 13096.1699 | 112390000 |
2012-08-06 | 13099.8799 | 13187.2803 | 13099.7197 | 13117.5098 | 84270000 |
2012-08-07 | 13118.6504 | 13215.9697 | 13118.4199 | 13168.5996 | 95240000 |
2012-08-08 | 13158.0996 | 13202.6504 | 13115.2402 | 13175.6396 | 84910000 |
2012-08-09 | 13174.7305 | 13200.2305 | 13125.0898 | 13165.1904 | 84350000 |
2012-08-10 | 13163.1504 | 13208.2197 | 13094.9600 | 13207.9502 | 86640000 |
2012-08-13 | 13204.9297 | 13205.0098 | 13112.9404 | 13169.4297 | 67550000 |
2012-08-14 | 13168.1104 | 13223.0098 | 13142.0996 | 13172.1396 | 84430000 |
2012-08-15 | 13157.4697 | 13192.8896 | 13138.2305 | 13164.7803 | 77130000 |
2012-08-16 | 13163.2402 | 13269.3496 | 13145.8496 | 13250.1104 | 114580000 |
2012-08-17 | 13251.2002 | 13281.3203 | 13244.8496 | 13275.2002 | 138550000 |
2012-08-20 | 13274.5801 | 13276.1504 | 13230.0596 | 13271.6396 | 87590000 |
2012-08-21 | 13272.0996 | 13330.7598 | 13186.5996 | 13203.5801 | 117060000 |
2012-08-22 | 13198.3096 | 13205.0596 | 13120.3398 | 13172.7598 | 111220000 |
2012-08-23 | 13171.3701 | 13171.3701 | 13046.4600 | 13057.4600 | 108800000 |
2012-08-24 | 13052.8203 | 13175.5098 | 13027.2002 | 13157.9697 | 88030000 |
2012-08-27 | 13157.7402 | 13176.1699 | 13115.4600 | 13124.6699 | 96070000 |
2012-08-28 | 13122.7402 | 13147.3203 | 13081.1201 | 13102.9902 | 81630000 |
2012-08-29 | 13103.4600 | 13144.8096 | 13081.2695 | 13107.4805 | 91530000 |
2012-08-30 | 13101.2900 | 13101.3701 | 12978.9102 | 13000.7100 | 89980000 |
2012-08-31 | 13002.7197 | 13151.8701 | 13002.6396 | 13090.8398 | 119780000 |
2012-09-04 | 13092.1504 | 13092.3896 | 12977.0898 | 13035.9404 | 103920000 |
2012-09-05 | 13036.0898 | 13095.9102 | 13018.7402 | 13047.4805 | 92550000 |
2012-09-06 | 13045.2305 | 13294.1299 | 13045.0801 | 13292.0000 | 128650000 |
2012-09-07 | 13289.5303 | 13320.2695 | 13266.2197 | 13306.6396 | 142210000 |
2012-09-10 | 13308.5596 | 13324.0996 | 13251.3896 | 13254.2900 | 123810000 |
2012-09-11 | 13254.5996 | 13354.3398 | 13253.2100 | 13323.3604 | 104920000 |
2012-09-12 | 13321.6201 | 13373.6201 | 13317.5195 | 13333.3496 | 111520000 |
2012-09-13 | 13329.7100 | 13573.3301 | 13325.1104 | 13539.8604 | 151770000 |
2012-09-14 | 13540.4004 | 13653.2402 | 13533.9404 | 13593.3701 | 185160000 |
2012-09-17 | 13588.5703 | 13593.1504 | 13526.6699 | 13553.0996 | 128020000 |
2012-09-18 | 13552.3301 | 13582.1201 | 13517.8096 | 13564.6396 | 120720000 |
2012-09-19 | 13565.4102 | 13626.4805 | 13556.7402 | 13577.9600 | 116210000 |
2012-09-20 | 13575.1699 | 13599.0195 | 13503.0000 | 13596.9297 | 117910000 |
2012-09-21 | 13597.2402 | 13647.0996 | 13571.5303 | 13579.4697 | 429610000 |
2012-09-24 | 13577.8496 | 13601.9004 | 13521.6797 | 13558.9199 | 120370000 |
2012-09-25 | 13559.9199 | 13620.2100 | 13457.2500 | 13457.5498 | 138630000 |
2012-09-26 | 13458.6299 | 13480.3701 | 13406.9102 | 13413.5098 | 124350000 |
2012-09-27 | 13413.4697 | 13522.8301 | 13413.4697 | 13485.9697 | 113990000 |
2012-09-28 | 13485.8896 | 13487.6602 | 13367.2695 | 13437.1299 | 146950000 |
2012-10-01 | 13437.6602 | 13598.2500 | 13437.6602 | 13515.1104 | 106120000 |
2012-10-02 | 13515.2998 | 13567.0596 | 13424.9199 | 13482.3604 | 90730000 |
2012-10-03 | 13479.2100 | 13536.2695 | 13439.1201 | 13494.6104 | 103890000 |
2012-10-04 | 13495.1797 | 13594.3301 | 13495.1797 | 13575.3604 | 106390000 |
2012-10-05 | 13569.1797 | 13661.8701 | 13568.7500 | 13610.1504 | 115500000 |
2012-10-08 | 13589.2598 | 13610.3799 | 13552.0898 | 13583.6504 | 71300000 |
2012-10-09 | 13582.8799 | 13592.3301 | 13473.3096 | 13473.5303 | 103630000 |
2012-10-10 | 13473.5303 | 13478.8301 | 13327.6201 | 13344.9697 | 101120000 |
2012-10-11 | 13346.2803 | 13428.4902 | 13326.1201 | 13326.3896 | 86630000 |
2012-10-12 | 13325.6201 | 13401.3203 | 13296.4297 | 13328.8496 | 113740000 |
2012-10-15 | 13329.5400 | 13437.6602 | 13325.9297 | 13424.2305 | 114880000 |
2012-10-16 | 13423.8398 | 13556.3701 | 13423.7598 | 13551.7803 | 113450000 |
2012-10-17 | 13539.6299 | 13561.6504 | 13468.9004 | 13557.0000 | 135570000 |
2012-10-18 | 13553.2402 | 13588.7305 | 13510.9297 | 13548.9404 | 128410000 |
2012-10-19 | 13545.3301 | 13545.4902 | 13312.2197 | 13343.5098 | 239080000 |
2012-10-22 | 13344.2803 | 13368.5498 | 13235.1504 | 13345.8896 | 121880000 |
2012-10-23 | 13344.9004 | 13344.9004 | 13083.2803 | 13102.5303 | 122220000 |
2012-10-24 | 13103.5303 | 13155.2100 | 13063.6299 | 13077.3398 | 110670000 |
2012-10-25 | 13079.6396 | 13214.1104 | 13017.3701 | 13103.6797 | 114590000 |
2012-10-26 | 13104.2197 | 13151.7197 | 13040.1699 | 13107.2100 | 134640000 |
2012-10-31 | 13107.4404 | 13189.0801 | 13052.0703 | 13096.4600 | 138160000 |
2012-11-01 | 13099.1904 | 13273.7100 | 13099.1104 | 13232.6201 | 140510000 |
2012-11-02 | 13232.6201 | 13289.4502 | 13076.5703 | 13093.1602 | 137660000 |
2012-11-05 | 13092.2803 | 13140.5801 | 13038.7100 | 13112.4404 | 95350000 |
2012-11-06 | 13112.9004 | 13290.7500 | 13112.9004 | 13245.6797 | 105710000 |
2012-11-07 | 13228.2402 | 13228.3203 | 12876.5996 | 12932.7305 | 164250000 |
2012-11-08 | 12932.8096 | 12980.2305 | 12811.2402 | 12811.3203 | 138350000 |
2012-11-09 | 12811.1699 | 12890.1904 | 12743.3896 | 12815.3896 | 131670000 |
2012-11-12 | 12815.9297 | 12861.2803 | 12783.0000 | 12815.0801 | 62360000 |
2012-11-13 | 12808.7100 | 12898.2500 | 12748.5098 | 12756.1797 | 142200000 |
2012-11-14 | 12746.5400 | 12797.7305 | 12542.6797 | 12570.9502 | 162180000 |
2012-11-15 | 12571.0996 | 12600.5898 | 12496.5596 | 12542.3799 | 129150000 |
2012-11-16 | 12542.3096 | 12604.1699 | 12471.4902 | 12588.3096 | 197110000 |
2012-11-19 | 12590.2305 | 12796.1904 | 12590.2305 | 12795.9600 | 136910000 |
2012-11-20 | 12790.8896 | 12808.5596 | 12701.0703 | 12788.5098 | 134160000 |
2012-11-21 | 12788.3604 | 12845.9902 | 12786.1299 | 12836.8896 | 97300000 |
2012-11-23 | 12833.1299 | 13011.4502 | 12832.9805 | 13009.5303 | 61110000 |
2012-11-26 | 13008.4502 | 13008.4502 | 12900.1699 | 12967.3701 | 114360000 |
2012-11-27 | 12963.3799 | 12980.1904 | 12868.2598 | 12878.1299 | 117900000 |
2012-11-28 | 12875.5596 | 12989.0996 | 12765.3203 | 12985.1104 | 131000000 |
2012-11-29 | 12977.3496 | 13062.5596 | 12961.9199 | 13021.8203 | 113620000 |
2012-11-30 | 13022.0498 | 13053.7402 | 12988.6797 | 13025.5801 | 171070000 |
2012-12-03 | 13027.7305 | 13087.3203 | 12959.4199 | 12965.5996 | 112900000 |
2012-12-04 | 12966.4502 | 13022.5098 | 12940.0703 | 12951.7803 | 125290000 |
2012-12-05 | 12948.9600 | 13089.1104 | 12923.4404 | 13034.4902 | 161230000 |
2012-12-06 | 13026.1904 | 13076.8799 | 13007.8398 | 13074.0400 | 116850000 |
2012-12-07 | 13072.8701 | 13157.2803 | 13072.8701 | 13155.1299 | 124130000 |
2012-12-10 | 13154.8896 | 13195.3496 | 13139.0801 | 13169.8799 | 118530000 |
2012-12-11 | 13170.3398 | 13306.5703 | 13170.3398 | 13248.4404 | 124510000 |
2012-12-12 | 13250.0498 | 13329.4404 | 13227.4404 | 13245.4502 | 127510000 |
2012-12-13 | 13241.3799 | 13264.4102 | 13147.1904 | 13170.7197 | 101190000 |
2012-12-14 | 13170.7998 | 13190.4102 | 13118.4600 | 13135.0098 | 117620000 |
2012-12-17 | 13135.1699 | 13244.3301 | 13134.6299 | 13235.3896 | 142980000 |
2012-12-18 | 13236.6104 | 13365.8604 | 13232.5801 | 13350.9600 | 152920000 |
2012-12-19 | 13351.0400 | 13357.7002 | 13251.7402 | 13251.9697 | 149020000 |
2012-12-20 | 13246.6699 | 13314.6396 | 13216.0303 | 13311.7197 | 119800000 |
2012-12-21 | 13309.9502 | 13309.9502 | 13122.5303 | 13190.8398 | 413270000 |
2012-12-24 | 13190.1504 | 13190.3799 | 13128.5498 | 13138.9297 | 47710000 |
2012-12-26 | 13138.8496 | 13174.8799 | 13076.8701 | 13114.5898 | 79410000 |
2012-12-27 | 13114.9697 | 13141.7402 | 12964.0801 | 13096.3096 | 100160000 |
2012-12-28 | 13095.0801 | 13095.4600 | 12926.8604 | 12938.1104 | 85980000 |
2012-12-31 | 12938.1904 | 13109.1299 | 12883.8896 | 13104.1396 | 145740000 |
2013-01-02 | 13104.2998 | 13412.7100 | 13104.2998 | 13412.5498 | 161430000 |
2013-01-03 | 13413.0098 | 13430.5996 | 13358.2998 | 13391.3604 | 129630000 |
2013-01-04 | 13391.0498 | 13447.1104 | 13376.2305 | 13435.2100 | 107590000 |
2013-01-07 | 13436.1299 | 13436.1299 | 13343.3203 | 13384.2900 | 113120000 |
2013-01-08 | 13377.4199 | 13377.4199 | 13293.1299 | 13328.8496 | 129570000 |
2013-01-09 | 13329.9199 | 13416.5498 | 13329.0801 | 13390.5098 | 123070000 |
2013-01-10 | 13391.8203 | 13478.2002 | 13382.2900 | 13471.2197 | 133520000 |
2013-01-11 | 13471.4502 | 13496.6797 | 13439.9697 | 13488.4297 | 119200000 |
2013-01-14 | 13488.4297 | 13520.1797 | 13459.8398 | 13507.3203 | 118460000 |
2013-01-15 | 13507.3203 | 13546.3701 | 13445.7998 | 13534.8896 | 102280000 |
2013-01-16 | 13534.8896 | 13534.8896 | 13468.9600 | 13511.2305 | 118540000 |
2013-01-17 | 13511.2305 | 13633.8896 | 13510.2402 | 13596.0195 | 183900000 |
2013-01-18 | 13596.0195 | 13649.9297 | 13571.8604 | 13649.7002 | 260900000 |
2013-01-22 | 13649.7002 | 13712.2100 | 13622.9600 | 13712.2100 | 144300000 |
2013-01-23 | 13712.2100 | 13794.2900 | 13710.1299 | 13779.3301 | 104490000 |
2013-01-24 | 13779.3301 | 13879.6602 | 13779.3301 | 13825.3301 | 124780000 |
2013-01-25 | 13825.3301 | 13895.9805 | 13825.3301 | 13895.9805 | 130300000 |
2013-01-28 | 13895.9805 | 13915.7197 | 13862.5703 | 13881.9297 | 113570000 |
2013-01-29 | 13881.9297 | 13969.9902 | 13880.0098 | 13954.4199 | 108230000 |
2013-01-30 | 13954.4199 | 13966.1299 | 13896.9502 | 13910.4199 | 117200000 |
2013-01-31 | 13910.4199 | 13941.0596 | 13860.5801 | 13860.5801 | 142600000 |
2013-02-01 | 13860.5801 | 14019.7803 | 13860.5801 | 14009.7900 | 128420000 |
2013-02-04 | 14009.7900 | 14009.7900 | 13866.8301 | 13880.0801 | 130420000 |
2013-02-05 | 13880.0801 | 14013.5996 | 13880.0801 | 13979.2998 | 134390000 |
2013-02-06 | 13979.2998 | 13991.6104 | 13913.1797 | 13986.5195 | 127560000 |
2013-02-07 | 13986.5195 | 13988.0596 | 13852.2002 | 13944.0498 | 118530000 |
2013-02-08 | 13944.0498 | 14022.6201 | 13944.0498 | 13992.9697 | 99860000 |
2013-02-11 | 13992.9697 | 13992.9697 | 13940.4102 | 13971.2402 | 75090000 |
2013-02-12 | 13971.2402 | 14038.9697 | 13968.9404 | 14018.7002 | 117180000 |
2013-02-13 | 14018.7002 | 14029.3496 | 13945.7803 | 13982.9102 | 130520000 |
2013-02-14 | 13982.9102 | 13990.3604 | 13921.9404 | 13973.3896 | 114800000 |
2013-02-15 | 13973.3896 | 14001.9297 | 13906.7305 | 13981.7598 | 195670000 |
2013-02-19 | 13981.7598 | 14044.8203 | 13977.9004 | 14035.6699 | 136410000 |
2013-02-20 | 14035.6699 | 14058.2695 | 13919.2803 | 13927.5400 | 138540000 |
2013-02-21 | 13927.5400 | 13927.5400 | 13834.4004 | 13880.6201 | 131410000 |
2013-02-22 | 13880.6201 | 14001.1904 | 13880.6201 | 14000.5703 | 139850000 |
2013-02-25 | 14000.5703 | 14081.5801 | 13784.0098 | 13784.1699 | 152190000 |
2013-02-26 | 13784.1699 | 13918.4404 | 13784.1699 | 13900.1299 | 132580000 |
2013-02-27 | 13900.1299 | 14104.8604 | 13880.1904 | 14075.3701 | 107010000 |
2013-02-28 | 14075.3701 | 14149.1504 | 14050.1797 | 14054.4902 | 177150000 |
2013-03-01 | 14054.4902 | 14107.0898 | 13937.5996 | 14089.6602 | 125920000 |
2013-03-04 | 14089.6602 | 14128.2100 | 14030.3701 | 14127.8203 | 110810000 |
2013-03-05 | 14127.8203 | 14286.3701 | 14127.8203 | 14253.7695 | 112100000 |
2013-03-06 | 14253.7695 | 14320.6504 | 14253.0000 | 14296.2402 | 116510000 |
2013-03-07 | 14296.2402 | 14354.6904 | 14296.2402 | 14329.4902 | 117080000 |
2013-03-08 | 14329.4902 | 14413.1699 | 14329.4902 | 14397.0703 | 115630000 |
2013-03-11 | 14397.0703 | 14448.0596 | 14373.3203 | 14447.2900 | 94880000 |
2013-03-12 | 14447.2900 | 14478.7998 | 14412.0596 | 14450.0596 | 102100000 |
2013-03-13 | 14450.0596 | 14472.7998 | 14411.6602 | 14455.2803 | 83920000 |
2013-03-14 | 14455.2803 | 14539.2900 | 14455.2803 | 14539.1396 | 117390000 |
2013-03-15 | 14539.1396 | 14539.1396 | 14470.5000 | 14514.1104 | 407770000 |
2013-03-18 | 14514.1104 | 14521.5898 | 14404.2100 | 14452.0596 | 119640000 |
2013-03-19 | 14452.0596 | 14514.3398 | 14382.0898 | 14455.8203 | 122170000 |
2013-03-20 | 14455.8203 | 14546.8203 | 14455.8203 | 14511.7305 | 121240000 |
2013-03-21 | 14511.7305 | 14511.7305 | 14383.0195 | 14421.4902 | 110450000 |
2013-03-22 | 14421.4902 | 14519.9502 | 14421.4902 | 14512.0303 | 101450000 |
2013-03-25 | 14512.0303 | 14563.7500 | 14395.0000 | 14447.7500 | 124840000 |
2013-03-26 | 14447.7500 | 14561.5400 | 14447.7500 | 14559.6504 | 96030000 |
2013-03-27 | 14559.6504 | 14559.6504 | 14439.5498 | 14526.1602 | 92680000 |
2013-03-28 | 14526.1602 | 14585.0996 | 14520.8604 | 14578.5400 | 153710000 |
2013-04-01 | 14578.5400 | 14605.7197 | 14531.4805 | 14572.8496 | 91400000 |
2013-04-02 | 14572.8496 | 14684.4902 | 14572.8496 | 14662.0098 | 98420000 |
2013-04-03 | 14662.0098 | 14683.1299 | 14525.3604 | 14550.3496 | 127140000 |
2013-04-04 | 14550.3496 | 14625.2402 | 14538.7197 | 14606.1104 | 104790000 |
2013-04-05 | 14606.1104 | 14606.1104 | 14434.4297 | 14565.2500 | 131250000 |
2013-04-08 | 14565.2500 | 14613.4805 | 14497.7998 | 14613.4805 | 106680000 |
2013-04-09 | 14613.4805 | 14716.4600 | 14598.5000 | 14673.4600 | 128580000 |
2013-04-10 | 14673.4600 | 14826.6602 | 14673.4600 | 14802.2402 | 120520000 |
2013-04-11 | 14802.2402 | 14887.5098 | 14785.3604 | 14865.1396 | 144570000 |
2013-04-12 | 14865.1396 | 14865.2100 | 14790.5703 | 14865.0596 | 119570000 |
2013-04-15 | 14865.0596 | 14865.0596 | 14598.5801 | 14599.2002 | 161680000 |
2013-04-16 | 14599.2002 | 14761.7305 | 14599.2002 | 14756.7803 | 126320000 |
2013-04-17 | 14756.7803 | 14756.7803 | 14560.8096 | 14618.5898 | 168010000 |
2013-04-18 | 14618.5898 | 14650.2598 | 14495.2900 | 14537.1396 | 158050000 |
2013-04-19 | 14537.1396 | 14553.7305 | 14444.0303 | 14547.5098 | 207200000 |
2013-04-22 | 14547.5098 | 14588.8301 | 14457.5996 | 14567.1699 | 146890000 |
2013-04-23 | 14567.1699 | 14721.4199 | 14554.2900 | 14719.4600 | 137320000 |
2013-04-24 | 14719.4600 | 14747.4199 | 14666.5400 | 14676.2998 | 138020000 |
2013-04-25 | 14676.2998 | 14768.0498 | 14665.4502 | 14700.7998 | 129600000 |
2013-04-26 | 14700.7998 | 14743.4902 | 14684.8203 | 14712.5498 | 128910000 |
2013-04-29 | 14712.5498 | 14844.9600 | 14712.5498 | 14818.7500 | 97060000 |
2013-04-30 | 14818.7500 | 14839.7998 | 14734.4697 | 14839.7998 | 148250000 |
2013-05-01 | 14839.7998 | 14839.7998 | 14687.0498 | 14700.9502 | 112620000 |
2013-05-02 | 14700.9502 | 14834.6299 | 14700.9502 | 14831.5801 | 91180000 |
2013-05-03 | 14831.5801 | 15009.5898 | 14831.5801 | 14973.9600 | 119890000 |
2013-05-06 | 14973.9600 | 14988.8701 | 14941.0898 | 14968.8896 | 116160000 |
2013-05-07 | 14968.8896 | 15056.6699 | 14968.8896 | 15056.2002 | 117230000 |
2013-05-08 | 15056.2002 | 15106.8096 | 15021.8701 | 15105.1201 | 113510000 |
2013-05-09 | 15105.1201 | 15144.8301 | 15046.8701 | 15082.6201 | 97810000 |
2013-05-10 | 15082.6201 | 15118.4902 | 15038.1797 | 15118.4902 | 98980000 |
2013-05-13 | 15113.4199 | 15113.4199 | 15053.4600 | 15091.6797 | 94280000 |
2013-05-14 | 15091.6797 | 15219.5498 | 15089.2998 | 15215.2500 | 124590000 |
2013-05-15 | 15211.8701 | 15301.3398 | 15175.3896 | 15275.6904 | 124030000 |
2013-05-16 | 15273.9199 | 15302.4902 | 15215.8203 | 15233.2197 | 145090000 |
2013-05-17 | 15234.7500 | 15357.4004 | 15234.7500 | 15354.4004 | 175750000 |
2013-05-20 | 15348.3301 | 15391.8398 | 15314.1504 | 15335.2803 | 116420000 |
2013-05-21 | 15334.9697 | 15434.5000 | 15325.6797 | 15387.5801 | 122970000 |
2013-05-22 | 15387.1201 | 15542.4004 | 15265.9600 | 15307.1699 | 171850000 |
2013-05-23 | 15300.5703 | 15348.4102 | 15180.2305 | 15294.5000 | 148810000 |
2013-05-24 | 15290.7402 | 15306.7100 | 15199.6299 | 15303.0996 | 105660000 |
2013-05-28 | 15307.3301 | 15521.4902 | 15307.3301 | 15409.3896 | 130680000 |
2013-05-29 | 15399.9404 | 15400.2500 | 15229.5303 | 15302.7998 | 114020000 |
2013-05-30 | 15306.0195 | 15398.7002 | 15280.9902 | 15324.5303 | 121150000 |
2013-05-31 | 15322.2197 | 15392.3799 | 15115.5703 | 15115.5703 | 208830000 |
2013-06-03 | 15123.5498 | 15254.1104 | 15123.5498 | 15254.0303 | 147980000 |
2013-06-04 | 15255.2197 | 15304.9805 | 15100.7803 | 15177.5400 | 134280000 |
2013-06-05 | 15168.0996 | 15168.6299 | 14945.5703 | 14960.5898 | 141400000 |
2013-06-06 | 14955.4502 | 15040.6201 | 14844.2197 | 15040.6201 | 140410000 |
2013-06-07 | 15044.4600 | 15255.5801 | 15044.4600 | 15248.1201 | 137380000 |
2013-06-10 | 15247.8096 | 15300.6396 | 15211.2500 | 15238.5898 | 94250000 |
2013-06-11 | 15231.3799 | 15251.0703 | 15086.0898 | 15122.0195 | 101610000 |
2013-06-12 | 15130.3896 | 15241.2803 | 14981.2100 | 14995.2305 | 105770000 |
2013-06-13 | 14992.5400 | 15202.2695 | 14953.4502 | 15176.0801 | 104490000 |
2013-06-14 | 15178.0801 | 15205.9199 | 15044.7998 | 15070.1797 | 107430000 |
2013-06-17 | 15078.7100 | 15261.7100 | 15078.7100 | 15179.8496 | 139250000 |
2013-06-18 | 15186.2998 | 15340.0898 | 15186.2998 | 15318.2305 | 99210000 |
2013-06-19 | 15315.4697 | 15322.0703 | 15112.1104 | 15112.1904 | 111380000 |
2013-06-20 | 15105.5098 | 15105.5098 | 14732.0303 | 14758.3203 | 172630000 |
2013-06-21 | 14760.6201 | 14858.5596 | 14688.4297 | 14799.4004 | 420080000 |
2013-06-24 | 14795.7900 | 14795.7900 | 14551.2695 | 14659.5596 | 158670000 |
2013-06-25 | 14669.6904 | 14812.0303 | 14669.6904 | 14760.3096 | 135940000 |
2013-06-26 | 14769.9902 | 14938.9805 | 14769.6797 | 14910.1396 | 133230000 |
2013-06-27 | 14921.2803 | 15075.0098 | 14921.2803 | 15024.4902 | 113650000 |
2013-06-28 | 15016.5801 | 15034.6299 | 14884.7998 | 14909.5996 | 230000000 |
2013-07-01 | 14911.5996 | 15083.2803 | 14911.5996 | 14974.9600 | 120570000 |
2013-07-02 | 14974.9600 | 15049.2197 | 14870.5098 | 14932.4102 | 116610000 |
2013-07-03 | 14923.7305 | 15025.9004 | 14858.9297 | 14988.3701 | 61000000 |
2013-07-05 | 14995.4600 | 15137.5098 | 14971.2002 | 15135.8398 | 94560000 |
2013-07-08 | 15137.2197 | 15262.7197 | 15137.2197 | 15224.6904 | 136820000 |
2013-07-09 | 15228.4600 | 15320.4199 | 15228.4600 | 15300.3398 | 109270000 |
2013-07-10 | 15298.0303 | 15348.9502 | 15258.8896 | 15291.6602 | 105050000 |
2013-07-11 | 15298.0000 | 15483.5498 | 15298.0000 | 15460.9199 | 124950000 |
2013-07-12 | 15460.6904 | 15498.3896 | 15410.2695 | 15464.2998 | 130140000 |
2013-07-15 | 15459.6904 | 15509.4805 | 15455.7695 | 15484.2598 | 99430000 |
2013-07-16 | 15485.0303 | 15498.1602 | 15415.7100 | 15451.8496 | 105970000 |
2013-07-17 | 15456.9199 | 15502.0000 | 15438.1201 | 15470.5195 | 126240000 |
2013-07-18 | 15465.9102 | 15589.4004 | 15465.9102 | 15548.5400 | 136270000 |
2013-07-19 | 15524.2695 | 15544.5498 | 15491.9600 | 15543.7402 | 229260000 |
2013-07-22 | 15543.9697 | 15576.2100 | 15516.2002 | 15545.5498 | 180920000 |
2013-07-23 | 15547.0000 | 15604.2197 | 15544.0596 | 15567.7402 | 98700000 |
2013-07-24 | 15576.6904 | 15602.5996 | 15496.8398 | 15542.2402 | 99320000 |
2013-07-25 | 15539.1699 | 15560.3301 | 15455.5898 | 15555.6104 | 103260000 |
2013-07-26 | 15547.8496 | 15560.9697 | 15405.1602 | 15558.8301 | 94880000 |
2013-07-29 | 15557.1396 | 15557.1396 | 15482.2695 | 15521.9697 | 87240000 |
2013-07-30 | 15534.4902 | 15593.9102 | 15479.1299 | 15520.5898 | 117550000 |
2013-07-31 | 15528.5703 | 15634.3203 | 15492.9600 | 15499.5400 | 145120000 |
2013-08-01 | 15503.8496 | 15650.6904 | 15503.8496 | 15628.0195 | 111040000 |
2013-08-02 | 15627.5596 | 15658.4297 | 15558.6797 | 15658.3604 | 104840000 |
2013-08-05 | 15651.9805 | 15655.2100 | 15584.8301 | 15612.1299 | 76850000 |
2013-08-06 | 15608.4404 | 15608.4404 | 15473.4004 | 15518.7402 | 87730000 |
2013-08-07 | 15516.2100 | 15516.2100 | 15421.7500 | 15470.6699 | 88430000 |
2013-08-08 | 15477.2695 | 15557.1201 | 15418.5996 | 15498.3203 | 90990000 |
2013-08-09 | 15496.6299 | 15507.7598 | 15346.6504 | 15425.5098 | 81180000 |
2013-08-12 | 15415.2197 | 15441.7500 | 15359.9297 | 15419.6797 | 78060000 |
2013-08-13 | 15420.6797 | 15504.1396 | 15342.3398 | 15451.0098 | 84790000 |
2013-08-14 | 15447.7100 | 15453.0801 | 15316.6201 | 15337.6602 | 91030000 |
2013-08-15 | 15332.7100 | 15332.7100 | 15094.0303 | 15112.1904 | 128340000 |
2013-08-16 | 15112.5703 | 15139.7695 | 15054.3799 | 15081.4697 | 151620000 |
2013-08-19 | 15076.7900 | 15106.3896 | 15005.4199 | 15010.7402 | 111660000 |
2013-08-20 | 15011.8203 | 15074.9199 | 14992.1602 | 15002.9902 | 102340000 |
2013-08-21 | 14993.8096 | 15019.7002 | 14880.8398 | 14897.5498 | 98340000 |
2013-08-22 | 14908.5996 | 14989.1201 | 14899.0000 | 14963.7402 | 153490000 |
2013-08-23 | 14988.7803 | 15025.5596 | 14931.2402 | 15010.5098 | 131860000 |
2013-08-26 | 15014.5801 | 15049.9805 | 14945.2402 | 14946.4600 | 102820000 |
2013-08-27 | 14939.2500 | 14939.2500 | 14765.4199 | 14776.1299 | 118610000 |
2013-08-28 | 14770.9902 | 14867.4004 | 14760.4102 | 14824.5098 | 104620000 |
2013-08-29 | 14817.9102 | 14916.0098 | 14792.1104 | 14840.9502 | 93170000 |
2013-08-30 | 14844.0996 | 14848.2402 | 14762.3496 | 14810.3096 | 135850000 |
2013-09-03 | 14801.5498 | 14933.3496 | 14777.4805 | 14833.9600 | 142530000 |
2013-09-04 | 14832.4199 | 14956.7402 | 14799.0898 | 14930.8701 | 122150000 |
2013-09-05 | 14929.4902 | 14987.4697 | 14923.2695 | 14937.4805 | 101010000 |
2013-09-06 | 14941.5498 | 15009.8398 | 14789.4004 | 14922.5000 | 108410000 |
2013-09-09 | 14927.1904 | 15088.4102 | 14927.1904 | 15063.1201 | 90660000 |
2013-09-10 | 15067.2305 | 15192.1299 | 15067.2305 | 15191.0596 | 103200000 |
2013-09-11 | 15194.1299 | 15326.5996 | 15194.1299 | 15326.5996 | 102090000 |
2013-09-12 | 15327.1396 | 15345.3203 | 15283.2598 | 15300.6396 | 99760000 |
2013-09-13 | 15312.8604 | 15380.9697 | 15312.8604 | 15376.0596 | 90890000 |
2013-09-16 | 15381.3604 | 15549.8701 | 15381.3604 | 15494.7803 | 105740000 |
2013-09-17 | 15503.1504 | 15555.0703 | 15503.1504 | 15529.7305 | 104480000 |
2013-09-18 | 15533.0303 | 15709.5801 | 15470.1602 | 15676.9404 | 145410000 |
2013-09-19 | 15677.8604 | 15695.8896 | 15625.4502 | 15636.5498 | 116280000 |
2013-09-20 | 15635.0898 | 15654.7695 | 15448.0898 | 15451.0898 | 379650000 |
2013-09-23 | 15452.3096 | 15466.9502 | 15368.2500 | 15401.3799 | 94920000 |
2013-09-24 | 15402.5400 | 15433.7500 | 15327.1396 | 15334.5898 | 85430000 |
2013-09-25 | 15339.0195 | 15372.4805 | 15253.1602 | 15273.2598 | 81890000 |
2013-09-26 | 15274.4199 | 15387.1904 | 15274.4199 | 15328.2998 | 79050000 |
2013-09-27 | 15317.4502 | 15317.4502 | 15211.8096 | 15258.2402 | 95660000 |
2013-09-30 | 15249.8203 | 15249.8203 | 15086.7100 | 15129.6699 | 122330000 |
2013-10-01 | 15132.4902 | 15208.4004 | 15110.3398 | 15191.7002 | 82460000 |
2013-10-02 | 15182.6504 | 15182.6504 | 15044.7100 | 15133.1396 | 86090000 |
2013-10-03 | 15127.2305 | 15127.2305 | 14947.0303 | 14996.4805 | 91300000 |
2013-10-04 | 14994.6797 | 15083.9902 | 14972.3301 | 15072.5801 | 75100000 |
2013-10-07 | 15069.2998 | 15069.2998 | 14920.8301 | 14936.2402 | 79620000 |
2013-10-08 | 14938.0400 | 14938.0400 | 14773.4697 | 14776.5303 | 102690000 |
2013-10-09 | 14778.1904 | 14852.5000 | 14719.4297 | 14802.9805 | 103190000 |
2013-10-10 | 14806.3896 | 15126.0703 | 14806.3896 | 15126.0703 | 106540000 |
2013-10-11 | 15126.5195 | 15237.2998 | 15100.1299 | 15237.1104 | 85730000 |
2013-10-14 | 15231.3301 | 15309.4805 | 15136.3799 | 15301.2598 | 81420000 |
2013-10-15 | 15300.2998 | 15301.9102 | 15161.3301 | 15168.0098 | 91440000 |
2013-10-16 | 15170.7002 | 15374.1504 | 15170.7002 | 15373.8301 | 92850000 |
2013-10-17 | 15369.4600 | 15376.1104 | 15229.0195 | 15371.6504 | 108490000 |
2013-10-18 | 15371.7100 | 15412.9697 | 15321.8096 | 15399.6504 | 156660000 |
2013-10-21 | 15401.3203 | 15410.1797 | 15362.6602 | 15392.2002 | 93660000 |
2013-10-22 | 15394.2197 | 15518.0996 | 15394.2197 | 15467.6602 | 107030000 |
2013-10-23 | 15465.3398 | 15465.6602 | 15366.1904 | 15413.3301 | 90630000 |
2013-10-24 | 15414.8701 | 15528.6299 | 15414.1299 | 15509.2100 | 89240000 |
2013-10-25 | 15523.7197 | 15570.5996 | 15512.9600 | 15570.2803 | 109900000 |
2013-10-28 | 15569.1904 | 15599.0898 | 15533.4805 | 15568.9297 | 92760000 |
2013-10-29 | 15572.2100 | 15683.0801 | 15572.2100 | 15680.3496 | 86600000 |
2013-10-30 | 15680.7402 | 15721.0000 | 15574.5195 | 15618.7598 | 79170000 |
2013-10-31 | 15619.9199 | 15651.8604 | 15544.6904 | 15545.7500 | 114050000 |
2013-11-01 | 15558.0098 | 15649.4004 | 15543.2500 | 15615.5498 | 101830000 |
2013-11-04 | 15621.2002 | 15658.9004 | 15588.4805 | 15639.1201 | 71200000 |
2013-11-05 | 15631.2197 | 15651.8896 | 15522.1797 | 15618.2197 | 91890000 |
2013-11-06 | 15628.7197 | 15750.2900 | 15628.7197 | 15746.8799 | 109200000 |
2013-11-07 | 15751.3096 | 15797.6797 | 15586.3301 | 15593.9805 | 103860000 |
2013-11-08 | 15591.5400 | 15764.2900 | 15579.3496 | 15761.7803 | 101200000 |
2013-11-11 | 15759.2803 | 15791.4502 | 15737.2197 | 15783.0996 | 58860000 |
2013-11-12 | 15773.1504 | 15793.3799 | 15708.2900 | 15750.6699 | 79260000 |
2013-11-13 | 15739.5000 | 15822.9805 | 15672.0000 | 15821.6299 | 92450000 |
2013-11-14 | 15806.2197 | 15884.9902 | 15798.7402 | 15876.2197 | 123860000 |
2013-11-15 | 15876.1602 | 15962.9805 | 15875.9004 | 15961.7002 | 126460000 |
2013-11-18 | 15962.7197 | 16030.2803 | 15942.1699 | 15976.0195 | 94860000 |
2013-11-19 | 15974.0596 | 16025.8496 | 15943.7803 | 15967.0303 | 84570000 |
2013-11-20 | 15971.2002 | 16016.8496 | 15865.3701 | 15900.8203 | 84350000 |
2013-11-21 | 15908.0703 | 16016.0400 | 15908.0703 | 16009.9902 | 79000000 |
2013-11-22 | 16008.7100 | 16068.7803 | 15976.2695 | 16064.7695 | 81000000 |
2013-11-25 | 16072.0898 | 16109.6299 | 16055.4600 | 16072.5400 | 94040000 |
2013-11-26 | 16070.9297 | 16120.2500 | 16070.9297 | 16072.7998 | 107450000 |
2013-11-27 | 16073.3701 | 16107.9902 | 16057.3398 | 16097.3301 | 65730000 |
2013-11-29 | 16105.1602 | 16174.5098 | 16074.1396 | 16086.4102 | 69190000 |
2013-12-02 | 16087.1201 | 16098.0000 | 15986.2305 | 16008.7695 | 92590000 |
2013-12-03 | 16004.7197 | 16004.7197 | 15859.6797 | 15914.6201 | 103910000 |
2013-12-04 | 15910.5098 | 15960.3604 | 15791.2900 | 15889.7695 | 111180000 |
2013-12-05 | 15886.5000 | 15896.1904 | 15809.3701 | 15821.5098 | 128080000 |
2013-12-06 | 15825.5498 | 16022.3496 | 15825.5498 | 16020.2002 | 98260000 |
2013-12-09 | 16019.4902 | 16058.4004 | 16015.2900 | 16025.5303 | 91810000 |
2013-12-10 | 16024.1201 | 16029.0596 | 15969.5303 | 15973.1299 | 79420000 |
2013-12-11 | 15970.7500 | 15997.2197 | 15827.7002 | 15843.5303 | 107170000 |
2013-12-12 | 15844.8203 | 15845.1104 | 15703.7900 | 15739.4297 | 105870000 |
2013-12-13 | 15745.6602 | 15792.7998 | 15717.9199 | 15755.3604 | 83180000 |
2013-12-16 | 15759.5996 | 15930.3096 | 15759.5996 | 15884.5703 | 101470000 |
2013-12-17 | 15884.0596 | 15917.9600 | 15836.4502 | 15875.2598 | 101490000 |
2013-12-18 | 15876.5703 | 16173.0400 | 15808.9199 | 16167.9697 | 129620000 |
2013-12-19 | 16162.5098 | 16194.7197 | 16121.5400 | 16179.0801 | 94980000 |
2013-12-20 | 16178.5703 | 16287.8398 | 16178.5703 | 16221.1396 | 285190000 |
2013-12-23 | 16225.2500 | 16318.1104 | 16225.2500 | 16294.6104 | 78930000 |
2013-12-24 | 16295.7002 | 16360.5996 | 16295.7002 | 16357.5498 | 33640000 |
2013-12-26 | 16370.9697 | 16483.0000 | 16370.9697 | 16479.8809 | 50160000 |
2013-12-27 | 16486.3691 | 16529.0098 | 16461.2305 | 16478.4102 | 47230000 |
2013-12-30 | 16484.5098 | 16504.3496 | 16476.8691 | 16504.2891 | 54220000 |
2013-12-31 | 16512.3809 | 16588.2500 | 16511.4805 | 16576.6602 | 78760000 |
2014-01-02 | 16572.1699 | 16573.0703 | 16416.4902 | 16441.3496 | 80960000 |
2014-01-03 | 16456.8906 | 16518.7402 | 16439.3008 | 16469.9902 | 72770000 |
2014-01-06 | 16474.0391 | 16532.9902 | 16405.5195 | 16425.0996 | 89380000 |
2014-01-07 | 16429.0195 | 16562.3203 | 16429.0195 | 16530.9395 | 81270000 |
2014-01-08 | 16527.6602 | 16528.8809 | 16416.6895 | 16462.7402 | 103260000 |
2014-01-09 | 16471.4102 | 16525.3496 | 16378.6104 | 16444.7598 | 83990000 |
2014-01-10 | 16453.6191 | 16487.6504 | 16379.0195 | 16437.0508 | 85190000 |
2014-01-13 | 16434.0293 | 16453.1309 | 16240.5996 | 16257.9404 | 111680000 |
2014-01-14 | 16261.9902 | 16373.9199 | 16260.8301 | 16373.8604 | 98610000 |
2014-01-15 | 16378.0303 | 16505.2793 | 16376.7803 | 16481.9395 | 101130000 |
2014-01-16 | 16477.6992 | 16477.6992 | 16375.5596 | 16417.0098 | 87370000 |
2014-01-17 | 16408.0195 | 16495.2598 | 16378.7998 | 16458.5605 | 184970000 |
2014-01-21 | 16459.2695 | 16520.5996 | 16316.2500 | 16414.4395 | 111570000 |
2014-01-22 | 16420.4805 | 16453.4902 | 16332.9805 | 16373.3398 | 87470000 |
2014-01-23 | 16371.9902 | 16372.9600 | 16140.5801 | 16197.3496 | 100540000 |
2014-01-24 | 16203.2900 | 16203.2900 | 15879.1104 | 15879.1104 | 141450000 |
2014-01-27 | 15879.0498 | 15942.7695 | 15783.5498 | 15837.8799 | 127540000 |
2014-01-28 | 15840.8398 | 15945.8896 | 15840.8398 | 15928.5596 | 89110000 |
2014-01-29 | 15927.0801 | 15927.0801 | 15708.9805 | 15738.7900 | 109590000 |
2014-01-30 | 15743.0303 | 15907.5303 | 15733.2695 | 15848.6104 | 92100000 |
2014-01-31 | 15847.1904 | 15847.1904 | 15617.5498 | 15698.8496 | 137090000 |
2014-02-03 | 15697.6904 | 15708.5400 | 15356.1699 | 15372.7998 | 151050000 |
2014-02-04 | 15372.9297 | 15481.8496 | 15356.6201 | 15445.2402 | 124110000 |
2014-02-05 | 15443.0000 | 15478.2100 | 15340.6904 | 15440.2305 | 105130000 |
2014-02-06 | 15443.8301 | 15632.0898 | 15443.0000 | 15628.5303 | 106980000 |
2014-02-07 | 15630.6396 | 15798.5098 | 15625.5303 | 15794.0801 | 105780000 |
2014-02-10 | 15793.6299 | 15801.7900 | 15733.6904 | 15801.7900 | 84110000 |
2014-02-11 | 15804.1699 | 16027.1904 | 15803.4004 | 15994.7695 | 95930000 |
2014-02-12 | 15993.0400 | 16036.5596 | 15928.7500 | 15963.9404 | 77310000 |
2014-02-13 | 15946.9902 | 16039.3701 | 15863.2500 | 16027.5898 | 99470000 |
2014-02-14 | 16018.0801 | 16175.5498 | 15985.3896 | 16154.3896 | 84060000 |
2014-02-18 | 16153.9697 | 16167.3301 | 16107.0400 | 16130.4004 | 91250000 |
2014-02-19 | 16126.2305 | 16225.7197 | 16031.6602 | 16040.5596 | 80560000 |
2014-02-20 | 16044.1504 | 16161.6396 | 16006.5898 | 16133.2305 | 77720000 |
2014-02-21 | 16135.9199 | 16191.9199 | 16093.7998 | 16103.2998 | 126580000 |
2014-02-24 | 16102.2695 | 16300.0400 | 16102.2695 | 16207.1396 | 244580000 |
2014-02-25 | 16207.3398 | 16254.2598 | 16147.2500 | 16179.6602 | 99470000 |
2014-02-26 | 16180.3604 | 16252.3496 | 16155.8604 | 16198.4102 | 93980000 |
2014-02-27 | 16197.7002 | 16276.2803 | 16159.8096 | 16272.6504 | 97640000 |
2014-02-28 | 16273.2305 | 16398.9492 | 16226.0898 | 16321.7100 | 122110000 |
2014-03-03 | 16321.7100 | 16321.7100 | 16071.2500 | 16168.0303 | 92760000 |
2014-03-04 | 16169.3203 | 16419.4902 | 16169.3203 | 16395.8809 | 96120000 |
2014-03-05 | 16395.8809 | 16406.5508 | 16343.9600 | 16360.1797 | 73980000 |
2014-03-06 | 16360.5596 | 16450.1699 | 16360.5596 | 16421.8906 | 75900000 |
2014-03-07 | 16424.5293 | 16505.6992 | 16398.8594 | 16452.7207 | 80690000 |
2014-03-10 | 16453.0996 | 16453.0996 | 16334.2002 | 16418.6797 | 68210000 |
2014-03-11 | 16419.3906 | 16460.3301 | 16325.1699 | 16351.2500 | 78150000 |
2014-03-12 | 16350.6699 | 16364.7402 | 16260.0303 | 16340.0801 | 77900000 |
2014-03-13 | 16341.5498 | 16405.0703 | 16084.0996 | 16108.8896 | 86160000 |
2014-03-14 | 16106.3203 | 16165.0498 | 16046.9902 | 16065.6699 | 85660000 |
2014-03-17 | 16066.3701 | 16270.3398 | 16066.3701 | 16247.2197 | 88930000 |
2014-03-18 | 16245.9297 | 16369.9404 | 16245.9297 | 16336.1904 | 79140000 |
2014-03-19 | 16335.7100 | 16363.3203 | 16126.2900 | 16222.1699 | 90110000 |
2014-03-20 | 16221.9805 | 16353.9805 | 16160.3301 | 16331.0498 | 91530000 |
2014-03-21 | 16332.6904 | 16456.4492 | 16290.7900 | 16302.7695 | 353670000 |
2014-03-24 | 16303.2803 | 16380.5098 | 16215.5596 | 16276.6904 | 110620000 |
2014-03-25 | 16279.2002 | 16407.1797 | 16279.2002 | 16367.8799 | 89110000 |
2014-03-26 | 16370.7100 | 16466.0391 | 16268.9902 | 16268.9902 | 92770000 |
2014-03-27 | 16268.6699 | 16300.9404 | 16191.7900 | 16264.2305 | 93650000 |
2014-03-28 | 16267.7695 | 16414.8594 | 16267.7695 | 16323.0596 | 86370000 |
2014-03-31 | 16324.2197 | 16480.8496 | 16324.2197 | 16457.6602 | 104510000 |
2014-04-01 | 16458.0508 | 16565.7305 | 16457.5996 | 16532.6094 | 88010000 |
2014-04-02 | 16532.8008 | 16588.1895 | 16506.5996 | 16573.0000 | 78120000 |
2014-04-03 | 16572.3594 | 16604.1504 | 16527.5996 | 16572.5508 | 77220000 |
2014-04-04 | 16576.0195 | 16631.6309 | 16392.7695 | 16412.7109 | 104350000 |
2014-04-07 | 16414.1504 | 16421.3809 | 16244.0098 | 16245.8701 | 116540000 |
2014-04-08 | 16245.1602 | 16296.8604 | 16180.2803 | 16256.1396 | 98510000 |
2014-04-09 | 16256.3701 | 16438.8203 | 16256.3701 | 16437.1797 | 91550000 |
2014-04-10 | 16437.2402 | 16456.1191 | 16153.3398 | 16170.2197 | 112550000 |
2014-04-11 | 16168.8701 | 16168.8701 | 16015.3203 | 16026.7500 | 119550000 |
2014-04-14 | 16028.2900 | 16184.7598 | 16028.2900 | 16173.2402 | 90020000 |
2014-04-15 | 16173.4902 | 16272.9502 | 16063.2002 | 16262.5596 | 97850000 |
2014-04-16 | 16266.2305 | 16424.8496 | 16266.2305 | 16424.8496 | 94650000 |
2014-04-17 | 16424.1406 | 16460.4902 | 16368.1396 | 16408.5391 | 136190000 |
2014-04-21 | 16408.9199 | 16459.7793 | 16402.0801 | 16449.2500 | 79500000 |
2014-04-22 | 16449.3809 | 16565.7109 | 16449.3809 | 16514.3691 | 84830000 |
2014-04-23 | 16513.7305 | 16525.9902 | 16477.2793 | 16501.6504 | 76830000 |
2014-04-24 | 16503.3906 | 16541.2598 | 16452.3008 | 16501.6504 | 80340000 |
2014-04-25 | 16503.2598 | 16503.2598 | 16333.7803 | 16361.4600 | 90630000 |
2014-04-28 | 16363.2002 | 16500.3691 | 16312.6602 | 16448.7402 | 105510000 |
2014-04-29 | 16451.1797 | 16559.3906 | 16451.1797 | 16535.3691 | 71240000 |
2014-04-30 | 16534.8594 | 16592.2793 | 16510.8691 | 16580.8398 | 92970000 |
2014-05-01 | 16580.2598 | 16604.7891 | 16525.2500 | 16558.8691 | 75630000 |
2014-05-02 | 16562.3398 | 16620.0605 | 16488.3105 | 16512.8906 | 78910000 |
2014-05-05 | 16509.7500 | 16547.9199 | 16377.0898 | 16530.5508 | 70320000 |
2014-05-06 | 16529.8496 | 16529.8496 | 16399.9902 | 16401.0195 | 74340000 |
2014-05-07 | 16401.6602 | 16522.9395 | 16357.3496 | 16518.5391 | 93870000 |
2014-05-08 | 16518.1602 | 16622.9492 | 16502.0098 | 16550.9707 | 75620000 |
2014-05-09 | 16551.2305 | 16588.7695 | 16498.7109 | 16583.3398 | 74980000 |
2014-05-12 | 16584.8203 | 16704.8398 | 16584.8203 | 16695.4707 | 71550000 |
2014-05-13 | 16695.9199 | 16735.5098 | 16695.9199 | 16715.4395 | 71340000 |
2014-05-14 | 16716.0801 | 16717.5605 | 16595.0000 | 16613.9707 | 71970000 |
2014-05-15 | 16613.5195 | 16622.9004 | 16397.4609 | 16446.8105 | 106610000 |
2014-05-16 | 16447.3203 | 16498.9902 | 16414.3203 | 16491.3105 | 119330000 |
2014-05-19 | 16490.3496 | 16526.2598 | 16442.1191 | 16511.8594 | 82180000 |
2014-05-20 | 16511.2207 | 16511.2207 | 16341.2998 | 16374.3096 | 75150000 |
2014-05-21 | 16376.1699 | 16544.5996 | 16376.1699 | 16533.0605 | 76730000 |
2014-05-22 | 16532.7402 | 16565.3906 | 16489.6094 | 16543.0801 | 59250000 |
2014-05-23 | 16544.4902 | 16613.0703 | 16544.4902 | 16606.2695 | 61340000 |
2014-05-27 | 16607.4199 | 16688.6895 | 16607.4199 | 16675.5000 | 80870000 |
2014-05-28 | 16674.9805 | 16674.9805 | 16620.2207 | 16633.1797 | 62480000 |
2014-05-29 | 16637.7402 | 16698.7402 | 16620.4297 | 16698.7402 | 55500000 |
2014-05-30 | 16697.3301 | 16721.2207 | 16648.8496 | 16717.1699 | 105190000 |
2014-06-02 | 16716.8496 | 16756.6406 | 16682.0703 | 16743.6309 | 57560000 |
2014-06-03 | 16736.6992 | 16736.6992 | 16690.0098 | 16722.3398 | 67830000 |
2014-06-04 | 16720.0000 | 16742.9102 | 16673.6504 | 16737.5293 | 65570000 |
2014-06-05 | 16739.1406 | 16845.8105 | 16709.9492 | 16836.1094 | 70460000 |
2014-06-06 | 16839.6406 | 16924.2793 | 16839.6406 | 16924.2793 | 80530000 |
2014-06-09 | 16926.0801 | 16970.1699 | 16912.9199 | 16943.0996 | 67130000 |
2014-06-10 | 16940.4004 | 16946.3398 | 16897.4395 | 16945.9199 | 64560000 |
2014-06-11 | 16943.1602 | 16943.1602 | 16821.8496 | 16843.8809 | 61860000 |
2014-06-12 | 16840.4805 | 16841.5703 | 16703.7305 | 16734.1895 | 72560000 |
2014-06-13 | 16734.6406 | 16787.8906 | 16718.5996 | 16775.7402 | 95220000 |
2014-06-16 | 16765.5605 | 16802.1406 | 16722.8594 | 16781.0098 | 77900000 |
2014-06-17 | 16779.2109 | 16823.5508 | 16732.9102 | 16808.4902 | 63530000 |
2014-06-18 | 16806.1191 | 16911.4102 | 16755.2891 | 16906.6191 | 73720000 |
2014-06-19 | 16909.9004 | 16923.4297 | 16858.8809 | 16921.4609 | 80220000 |
2014-06-20 | 16920.6191 | 16978.0195 | 16920.6191 | 16947.0801 | 247350000 |
2014-06-23 | 16946.5000 | 16954.2695 | 16896.0898 | 16937.2598 | 63640000 |
2014-06-24 | 16934.6191 | 16969.6992 | 16805.2305 | 16818.1309 | 80220000 |
2014-06-25 | 16817.6797 | 16883.5391 | 16799.4102 | 16867.5098 | 73920000 |
2014-06-26 | 16866.8105 | 16872.5195 | 16746.0898 | 16846.1309 | 63650000 |
2014-06-27 | 16846.9004 | 16862.7305 | 16773.8398 | 16851.8398 | 137690000 |
2014-06-30 | 16852.4902 | 16871.2695 | 16801.9395 | 16826.5996 | 90360000 |
2014-07-01 | 16828.5293 | 16998.6992 | 16828.5293 | 16956.0703 | 74050000 |
2014-07-02 | 16949.7109 | 16986.6309 | 16949.7109 | 16976.2402 | 57840000 |
2014-07-03 | 16979.0000 | 17074.6504 | 16979.0000 | 17068.2598 | 66800000 |
2014-07-07 | 17063.8301 | 17063.8301 | 16992.4492 | 17024.2109 | 61480000 |
2014-07-08 | 17022.0898 | 17022.0898 | 16874.7891 | 16906.6191 | 75250000 |
2014-07-09 | 16916.8301 | 16998.9492 | 16913.8105 | 16985.6094 | 67120000 |
2014-07-10 | 16980.3496 | 16980.3496 | 16805.3809 | 16915.0703 | 67510000 |
2014-07-11 | 16918.3105 | 16949.4609 | 16860.3008 | 16943.8105 | 61000000 |
2014-07-14 | 16950.9297 | 17088.4297 | 16950.9297 | 17055.4199 | 60570000 |
2014-07-15 | 17055.0293 | 17120.3398 | 17006.3906 | 17060.6797 | 101730000 |
2014-07-16 | 17061.9102 | 17139.3496 | 17061.9102 | 17138.1992 | 111500000 |
2014-07-17 | 17133.4492 | 17151.5605 | 16966.1895 | 16976.8105 | 99240000 |
2014-07-18 | 16978.1602 | 17113.5098 | 16977.5195 | 17100.1797 | 112530000 |
2014-07-21 | 17095.1094 | 17095.1094 | 16974.3398 | 17051.7305 | 67590000 |
2014-07-22 | 17054.9707 | 17133.4297 | 17040.1309 | 17113.5391 | 77960000 |
2014-07-23 | 17117.0098 | 17121.0508 | 17058.0508 | 17086.6309 | 73440000 |
2014-07-24 | 17092.0195 | 17119.8301 | 17061.0703 | 17083.8008 | 66390000 |
2014-07-25 | 17079.5000 | 17082.3301 | 16915.6504 | 16960.5703 | 67290000 |
2014-07-28 | 16956.9102 | 17001.3809 | 16877.7207 | 16982.5898 | 66190000 |
2014-07-29 | 16984.3301 | 17056.4609 | 16912.1094 | 16912.1094 | 75980000 |
2014-07-30 | 16920.1094 | 16983.9395 | 16817.1602 | 16880.3594 | 77750000 |
2014-07-31 | 16869.6309 | 16869.6309 | 16563.3008 | 16563.3008 | 101670000 |
2014-08-01 | 16561.6992 | 16584.7500 | 16437.0703 | 16493.3691 | 84860000 |
2014-08-04 | 16493.7207 | 16596.2207 | 16447.1992 | 16569.2793 | 76260000 |
2014-08-05 | 16559.9707 | 16559.9707 | 16369.5498 | 16429.4707 | 76630000 |
2014-08-06 | 16425.0996 | 16490.6992 | 16372.3203 | 16443.3398 | 78600000 |
2014-08-07 | 16448.2891 | 16504.3496 | 16333.7803 | 16368.2695 | 80430000 |
2014-08-08 | 16369.6797 | 16556.5898 | 16364.2197 | 16553.9297 | 82420000 |
2014-08-11 | 16557.2695 | 16627.9902 | 16557.2695 | 16569.9805 | 65560000 |
2014-08-12 | 16565.5508 | 16589.3105 | 16518.0605 | 16560.5391 | 62770000 |
2014-08-13 | 16567.5391 | 16670.2891 | 16567.5391 | 16651.8008 | 66020000 |
2014-08-14 | 16657.3203 | 16714.2207 | 16651.6699 | 16713.5801 | 62370000 |
2014-08-15 | 16717.0098 | 16775.2695 | 16575.4199 | 16662.9102 | 109180000 |
2014-08-18 | 16664.4492 | 16840.2793 | 16664.4492 | 16838.7402 | 75670000 |
2014-08-19 | 16839.0605 | 16929.1309 | 16839.0605 | 16919.5898 | 67220000 |
2014-08-20 | 16910.0293 | 16994.8906 | 16896.5508 | 16979.1309 | 61960000 |
2014-08-21 | 16983.8809 | 17074.5898 | 16983.8809 | 17039.4902 | 65160000 |
2014-08-22 | 17038.2695 | 17064.2793 | 16984.5195 | 17001.2207 | 64330000 |
2014-08-25 | 17011.8105 | 17124.7402 | 17011.8105 | 17076.8691 | 57400000 |
2014-08-26 | 17079.5703 | 17153.8008 | 17079.5703 | 17106.6992 | 50710000 |
2014-08-27 | 17111.0293 | 17134.5996 | 17090.6094 | 17122.0098 | 61690000 |
2014-08-28 | 17119.0605 | 17119.0605 | 17018.3301 | 17079.5703 | 51860000 |
2014-08-29 | 17083.4199 | 17110.4199 | 17035.3809 | 17098.4492 | 81500000 |
2014-09-02 | 17097.4199 | 17113.5098 | 17009.0703 | 17067.5605 | 64820000 |
2014-09-03 | 17067.2402 | 17151.8906 | 17060.2109 | 17078.2793 | 62770000 |
2014-09-04 | 17083.6094 | 17161.5508 | 17030.1191 | 17069.5801 | 68120000 |
2014-09-05 | 17065.8906 | 17137.3594 | 17009.6191 | 17137.3594 | 76630000 |
2014-09-08 | 17131.7109 | 17137.8809 | 17079.1699 | 17111.4199 | 65640000 |
2014-09-09 | 17110.3906 | 17111.5508 | 16993.2891 | 17013.8691 | 69030000 |
2014-09-10 | 17016.0508 | 17080.2695 | 16974.5703 | 17068.7109 | 76780000 |
2014-09-11 | 17057.4102 | 17057.4102 | 16983.8809 | 17049.0000 | 63650000 |
2014-09-12 | 17044.0508 | 17044.0508 | 16937.6699 | 16987.5098 | 82820000 |
2014-09-15 | 16988.7598 | 17051.8496 | 16951.3809 | 17031.1406 | 71740000 |
2014-09-16 | 17027.1602 | 17167.0508 | 16985.5508 | 17131.9707 | 73200000 |
2014-09-17 | 17131.0098 | 17221.1094 | 17089.0098 | 17156.8496 | 87810000 |
2014-09-18 | 17163.7305 | 17275.3691 | 17163.7305 | 17265.9902 | 85300000 |
2014-09-19 | 17267.2109 | 17350.6406 | 17257.4609 | 17279.7402 | 349620000 |
2014-09-22 | 17271.7109 | 17277.8809 | 17159.3594 | 17172.6797 | 74300000 |
2014-09-23 | 17165.9102 | 17171.8809 | 17055.8691 | 17055.8691 | 77090000 |
2014-09-24 | 17056.6406 | 17226.5996 | 17033.9297 | 17210.0605 | 80530000 |
2014-09-25 | 17204.8594 | 17204.8594 | 16945.8008 | 16945.8008 | 93520000 |
2014-09-26 | 16948.6191 | 17148.1504 | 16948.1094 | 17113.1504 | 74670000 |
2014-09-29 | 17107.6895 | 17107.6895 | 16934.4297 | 17071.2207 | 70220000 |
2014-09-30 | 17070.4492 | 17145.0996 | 17017.1094 | 17042.9004 | 102290000 |
2014-10-01 | 17040.4609 | 17041.1602 | 16776.1309 | 16804.7109 | 104240000 |
2014-10-02 | 16808.2695 | 16857.2500 | 16674.0391 | 16801.0508 | 75490000 |
2014-10-03 | 16802.1992 | 17027.8398 | 16802.1992 | 17009.6895 | 87940000 |
2014-10-06 | 17010.3398 | 17099.3906 | 16930.3809 | 16991.9102 | 655450000 |
2014-10-07 | 16988.2500 | 16988.2500 | 16715.7891 | 16719.3906 | 79420000 |
2014-10-08 | 16718.6504 | 17006.9102 | 16663.2598 | 16994.2207 | 106930000 |
2014-10-09 | 16989.3691 | 16989.3691 | 16649.0391 | 16659.2500 | 93210000 |
2014-10-10 | 16654.8809 | 16757.5996 | 16543.9102 | 16544.0996 | 136370000 |
2014-10-13 | 16535.4297 | 16602.4102 | 16310.4697 | 16321.0703 | 107830000 |
2014-10-14 | 16321.9004 | 16463.6699 | 16273.6396 | 16315.1904 | 110410000 |
2014-10-15 | 16313.2998 | 16313.2998 | 15855.1201 | 16141.7402 | 160380000 |
2014-10-16 | 16137.1396 | 16211.1201 | 15935.2197 | 16117.2402 | 131670000 |
2014-10-17 | 16118.3896 | 16427.3809 | 16118.3896 | 16380.4102 | 137910000 |
2014-10-20 | 16373.1504 | 16401.6309 | 16260.5400 | 16399.6699 | 94320000 |
2014-10-21 | 16406.0293 | 16620.7793 | 16405.7695 | 16614.8105 | 105110000 |
2014-10-22 | 16615.2598 | 16653.8906 | 16459.8496 | 16461.3203 | 92050000 |
2014-10-23 | 16468.0703 | 16767.5195 | 16468.0703 | 16677.9004 | 99420000 |
2014-10-24 | 16677.0391 | 16811.7109 | 16649.7207 | 16805.4102 | 90400000 |
2014-10-27 | 16796.0996 | 16836.9805 | 16729.8301 | 16817.9395 | 72580000 |
2014-10-28 | 16825.1895 | 17006.4492 | 16825.1895 | 17005.7500 | 83870000 |
2014-10-29 | 17005.0703 | 17065.5000 | 16895.3809 | 16974.3105 | 76450000 |
2014-10-30 | 16968.1406 | 17223.9609 | 16920.7598 | 17195.4199 | 80180000 |
2014-10-31 | 17208.7793 | 17395.5391 | 17208.7793 | 17390.5195 | 121610000 |
2014-11-03 | 17390.9004 | 17410.6504 | 17339.8496 | 17366.2402 | 80030000 |
2014-11-04 | 17368.8105 | 17397.2305 | 17278.3594 | 17383.8398 | 81390000 |
2014-11-05 | 17385.7598 | 17486.5898 | 17385.7598 | 17484.5293 | 76030000 |
2014-11-06 | 17491.6602 | 17560.3105 | 17440.3496 | 17554.4707 | 70670000 |
2014-11-07 | 17558.5801 | 17575.3301 | 17493.3691 | 17573.9297 | 82860000 |
2014-11-10 | 17568.9805 | 17621.8691 | 17547.5098 | 17613.7402 | 71430000 |
2014-11-11 | 17615.6406 | 17638.2109 | 17584.9395 | 17614.9004 | 52880000 |
2014-11-12 | 17604.7500 | 17626.7109 | 17536.1699 | 17612.1992 | 75980000 |
2014-11-13 | 17618.6895 | 17705.4805 | 17583.8809 | 17652.7891 | 80540000 |
2014-11-14 | 17653.1094 | 17664.1504 | 17613.1992 | 17634.7402 | 72850000 |
2014-11-17 | 17631.8496 | 17675.0703 | 17606.8105 | 17647.7500 | 70330000 |
2014-11-18 | 17643.0898 | 17735.7109 | 17642.0293 | 17687.8203 | 87420000 |
2014-11-19 | 17685.5098 | 17712.2598 | 17624.5000 | 17685.7305 | 73780000 |
2014-11-20 | 17677.3203 | 17720.4395 | 17603.8906 | 17719.0000 | 77740000 |
2014-11-21 | 17721.0195 | 17894.8301 | 17721.0195 | 17810.0605 | 140940000 |
2014-11-24 | 17812.6309 | 17855.2695 | 17793.1895 | 17817.9004 | 85510000 |
2014-11-25 | 17819.0508 | 17854.7305 | 17790.8906 | 17814.9395 | 88190000 |
2014-11-26 | 17812.2500 | 17833.7598 | 17791.1602 | 17827.7500 | 67450000 |
2014-11-28 | 17830.5508 | 17893.4199 | 17807.7793 | 17828.2402 | 80470000 |
2014-12-01 | 17827.2695 | 17827.2695 | 17726.5508 | 17776.8008 | 86390000 |
2014-12-02 | 17778.8496 | 17897.0508 | 17778.8496 | 17879.5508 | 81970000 |
2014-12-03 | 17880.9004 | 17924.1504 | 17855.5898 | 17912.6191 | 99400000 |
2014-12-04 | 17910.0195 | 17937.9609 | 17814.8105 | 17900.0996 | 76270000 |
2014-12-05 | 17903.0508 | 17991.1895 | 17903.0508 | 17958.7891 | 79110000 |
2014-12-08 | 17954.9395 | 17960.5605 | 17804.2793 | 17852.4805 | 88680000 |
2014-12-09 | 17847.3691 | 17847.3691 | 17629.5703 | 17801.1992 | 100400000 |
2014-12-10 | 17797.9902 | 17797.9902 | 17508.0996 | 17533.1504 | 115100000 |
2014-12-11 | 17534.3008 | 17758.5098 | 17534.3008 | 17596.3398 | 90100000 |
2014-12-12 | 17590.0508 | 17590.0508 | 17280.8301 | 17280.8301 | 121950000 |
2014-12-15 | 17285.7402 | 17403.5391 | 17115.2793 | 17180.8398 | 114050000 |
2014-12-16 | 17173.0703 | 17427.4395 | 17067.5898 | 17068.8691 | 116640000 |
2014-12-17 | 17069.1602 | 17389.3008 | 17069.1602 | 17356.8691 | 118220000 |
2014-12-18 | 17367.8496 | 17778.4004 | 17367.8496 | 17778.1504 | 123940000 |
2014-12-19 | 17778.0195 | 17874.0293 | 17746.5508 | 17804.8008 | 343690000 |
2014-12-22 | 17812.2500 | 17962.7793 | 17812.2500 | 17959.4395 | 98460000 |
2014-12-23 | 17971.5098 | 18069.2207 | 17970.1602 | 18024.1699 | 82890000 |
2014-12-24 | 18035.7305 | 18086.2402 | 18027.7793 | 18030.2109 | 42870000 |
2014-12-26 | 18038.3008 | 18103.4492 | 18038.3008 | 18053.7109 | 52570000 |
2014-12-29 | 18046.5801 | 18073.0391 | 18021.5703 | 18038.2305 | 53870000 |
2014-12-30 | 18035.0195 | 18035.0195 | 17959.6992 | 17983.0703 | 47490000 |
2014-12-31 | 17987.6602 | 18043.2207 | 17820.8809 | 17823.0703 | 82840000 |
2015-01-02 | 17823.0703 | 17951.7793 | 17731.3008 | 17832.9902 | 76270000 |
2015-01-05 | 17821.3008 | 17821.3008 | 17475.9297 | 17501.6504 | 116160000 |
2015-01-06 | 17504.1797 | 17581.0508 | 17262.3691 | 17371.6406 | 101870000 |
2015-01-07 | 17374.7793 | 17597.0801 | 17374.7793 | 17584.5195 | 91030000 |
2015-01-08 | 17591.9707 | 17916.0391 | 17591.9707 | 17907.8691 | 114890000 |
2015-01-09 | 17911.0195 | 17915.3203 | 17686.0898 | 17737.3691 | 93390000 |
2015-01-12 | 17742.0508 | 17793.8809 | 17571.5801 | 17640.8398 | 92500000 |
2015-01-13 | 17645.0195 | 17923.0098 | 17498.2305 | 17613.6797 | 99360000 |
2015-01-14 | 17609.0605 | 17609.0605 | 17264.9004 | 17427.0898 | 109180000 |
2015-01-15 | 17436.3008 | 17517.4102 | 17298.0391 | 17320.7109 | 94520000 |
2015-01-16 | 17320.0000 | 17528.3691 | 17243.5508 | 17511.5703 | 140480000 |
2015-01-20 | 17516.9609 | 17588.6992 | 17346.7305 | 17515.2305 | 119600000 |
2015-01-21 | 17509.9609 | 17599.5801 | 17396.0391 | 17554.2793 | 95530000 |
2015-01-22 | 17557.2891 | 17840.8906 | 17482.5391 | 17813.9805 | 111980000 |
2015-01-23 | 17812.5000 | 17812.5000 | 17667.5293 | 17672.5996 | 97110000 |
2015-01-26 | 17668.1094 | 17696.3594 | 17567.5996 | 17678.6992 | 87220000 |
2015-01-27 | 17638.5293 | 17638.5293 | 17288.3105 | 17387.2109 | 135940000 |
2015-01-28 | 17402.9102 | 17484.4102 | 17189.0000 | 17191.3691 | 115980000 |
2015-01-29 | 17195.2891 | 17433.1309 | 17136.3008 | 17416.8496 | 111690000 |
2015-01-30 | 17416.8496 | 17419.9004 | 17156.8203 | 17164.9492 | 168560000 |
2015-02-02 | 17169.9902 | 17367.6797 | 17037.7598 | 17361.0391 | 108090000 |
2015-02-03 | 17369.9707 | 17670.7598 | 17369.9707 | 17666.4004 | 112860000 |
2015-02-04 | 17664.9902 | 17782.2207 | 17603.2109 | 17673.0195 | 102560000 |
2015-02-05 | 17677.2598 | 17889.5801 | 17677.2598 | 17884.8809 | 79890000 |
2015-02-06 | 17881.5391 | 17951.0898 | 17764.4004 | 17824.2891 | 93610000 |
2015-02-09 | 17821.4902 | 17821.4902 | 17685.3203 | 17729.2109 | 81590000 |
2015-02-10 | 17736.1504 | 17890.3398 | 17729.2402 | 17868.7598 | 89930000 |
2015-02-11 | 17867.8594 | 17897.2109 | 17759.6504 | 17862.1406 | 89890000 |
2015-02-12 | 17862.1406 | 17975.6504 | 17862.1406 | 17972.3809 | 117160000 |
2015-02-13 | 17968.6504 | 18037.4102 | 17961.7598 | 18019.3496 | 85230000 |
2015-02-17 | 18019.8008 | 18052.0098 | 17951.4102 | 18047.5801 | 98760000 |
2015-02-18 | 18045.7207 | 18048.6992 | 17982.1992 | 18029.8496 | 75090000 |
2015-02-19 | 18028.6699 | 18028.6699 | 17924.5996 | 17985.7695 | 79130000 |
2015-02-20 | 17985.7695 | 18144.2891 | 17878.3691 | 18140.4395 | 111390000 |
2015-02-23 | 18140.7598 | 18141.2109 | 18054.8398 | 18116.8398 | 83670000 |
2015-02-24 | 18112.5703 | 18231.0898 | 18098.7305 | 18209.1895 | 79310000 |
2015-02-25 | 18208.6699 | 18244.3809 | 18182.7598 | 18224.5703 | 80480000 |
2015-02-26 | 18224.4102 | 18239.4297 | 18157.0703 | 18214.4199 | 81500000 |
2015-02-27 | 18213.2598 | 18213.2598 | 18132.3809 | 18132.6992 | 101110000 |
2015-03-02 | 18134.0508 | 18288.6309 | 18122.5898 | 18288.6309 | 89790000 |
2015-03-03 | 18281.9492 | 18281.9492 | 18136.8809 | 18203.3691 | 83830000 |
2015-03-04 | 18203.3691 | 18203.3691 | 18029.5000 | 18096.9004 | 80900000 |
2015-03-05 | 18096.9004 | 18160.3496 | 18087.6504 | 18135.7207 | 75840000 |
2015-03-06 | 18135.7207 | 18135.7207 | 17825.1504 | 17856.7793 | 113350000 |
2015-03-09 | 17856.5605 | 18031.0391 | 17856.5605 | 17995.7207 | 85820000 |
2015-03-10 | 17989.5605 | 17989.5605 | 17662.9395 | 17662.9395 | 120450000 |
2015-03-11 | 17662.9395 | 17731.7793 | 17627.0000 | 17635.3906 | 102120000 |
2015-03-12 | 17626.8398 | 17900.0996 | 17620.4902 | 17895.2207 | 111550000 |
2015-03-13 | 17889.0508 | 17889.0508 | 17629.8906 | 17749.3105 | 113620000 |
2015-03-16 | 17751.2402 | 17988.5000 | 17751.2402 | 17977.4199 | 101760000 |
2015-03-17 | 17972.2207 | 17972.2207 | 17785.7891 | 17849.0801 | 82560000 |
2015-03-18 | 17846.8008 | 18097.1191 | 17697.5195 | 18076.1895 | 130950000 |
2015-03-19 | 18072.5801 | 18072.9902 | 17934.2402 | 17959.0293 | 107820000 |
2015-03-20 | 17961.1309 | 18197.2891 | 17961.1309 | 18127.6504 | 333870000 |
2015-03-23 | 18136.7305 | 18205.9297 | 18116.0391 | 18116.0391 | 98030000 |
2015-03-24 | 18110.8691 | 18149.2402 | 18010.4395 | 18011.1406 | 87190000 |
2015-03-25 | 18012.6094 | 18041.9707 | 17718.5391 | 17718.5391 | 106560000 |
2015-03-26 | 17716.2695 | 17759.5098 | 17579.2695 | 17678.2305 | 117740000 |
2015-03-27 | 17673.6309 | 17729.1406 | 17630.4902 | 17712.6602 | 103220000 |
2015-03-30 | 17727.4805 | 18008.6406 | 17727.4805 | 17976.3105 | 104040000 |
2015-03-31 | 17965.3691 | 17965.3691 | 17773.0195 | 17776.1191 | 119470000 |
2015-04-01 | 17778.5195 | 17778.5195 | 17585.0098 | 17698.1797 | 103360000 |
2015-04-02 | 17699.5195 | 17815.0293 | 17673.4902 | 17763.2402 | 87370000 |
2015-04-06 | 17755.5000 | 17941.7891 | 17646.8008 | 17880.8496 | 100850000 |
2015-04-07 | 17884.3203 | 17983.1191 | 17871.2109 | 17875.4199 | 72150000 |
2015-04-08 | 17877.6191 | 17976.1992 | 17822.2305 | 17902.5098 | 76820000 |
2015-04-09 | 17902.5098 | 17984.2207 | 17823.0996 | 17958.7305 | 86740000 |
2015-04-10 | 17956.7305 | 18066.7598 | 17945.5508 | 18057.6504 | 116410000 |
2015-04-13 | 18052.3203 | 18107.5703 | 17974.8105 | 17977.0391 | 120090000 |
2015-04-14 | 17979.1094 | 18075.5996 | 17905.4805 | 18036.6992 | 82830000 |
2015-04-15 | 18045.7109 | 18160.5195 | 18045.7109 | 18112.6094 | 113610000 |
2015-04-16 | 18106.2695 | 18169.2598 | 18063.8594 | 18105.7695 | 89520000 |
2015-04-17 | 18102.5605 | 18102.5605 | 17748.5293 | 17826.3008 | 138860000 |
2015-04-20 | 17841.1797 | 18092.2207 | 17841.1797 | 18034.9297 | 103160000 |
2015-04-21 | 18034.2305 | 18109.6992 | 17929.6309 | 17949.5898 | 95180000 |
2015-04-22 | 17950.8203 | 18056.0195 | 17887.7598 | 18038.2695 | 91260000 |
2015-04-23 | 18031.9004 | 18133.0293 | 17966.7695 | 18058.6895 | 100240000 |
2015-04-24 | 18056.4199 | 18108.8691 | 18009.0801 | 18080.1406 | 119130000 |
2015-04-27 | 18097.8906 | 18175.5605 | 18024.6602 | 18037.9707 | 121110000 |
2015-04-28 | 18035.9004 | 18119.6504 | 17917.3594 | 18110.1406 | 124930000 |
2015-04-29 | 18093.6895 | 18096.4609 | 17953.6895 | 18035.5293 | 102080000 |
2015-04-30 | 18033.3301 | 18033.3301 | 17774.8906 | 17840.5195 | 129180000 |
2015-05-01 | 17859.2695 | 18028.8906 | 17859.2695 | 18024.0605 | 91700000 |
2015-05-04 | 18026.0195 | 18133.7598 | 18026.0195 | 18070.4004 | 86010000 |
2015-05-05 | 18062.5293 | 18086.0098 | 17905.7109 | 17928.1992 | 95340000 |
2015-05-06 | 17934.8105 | 18019.7500 | 17733.1191 | 17841.9805 | 100430000 |
2015-05-07 | 17840.2500 | 17973.0703 | 17796.9395 | 17924.0605 | 80920000 |
2015-05-08 | 17933.6406 | 18205.2305 | 17933.6406 | 18191.1094 | 94960000 |
2015-05-11 | 18187.7793 | 18199.9492 | 18089.1094 | 18105.1699 | 86050000 |
2015-05-12 | 18096.1602 | 18119.1797 | 17924.8008 | 18068.2305 | 89270000 |
2015-05-13 | 18070.3691 | 18132.7891 | 18039.1992 | 18060.4902 | 85180000 |
2015-05-14 | 18062.4902 | 18255.2109 | 18062.4902 | 18252.2402 | 91580000 |
2015-05-15 | 18251.9707 | 18272.7207 | 18215.0703 | 18272.5605 | 108220000 |
2015-05-18 | 18267.2500 | 18325.5391 | 18244.2598 | 18298.8809 | 79080000 |
2015-05-19 | 18300.4805 | 18351.3594 | 18261.3496 | 18312.3906 | 87200000 |
2015-05-20 | 18315.0605 | 18350.1309 | 18272.5605 | 18285.4004 | 80190000 |
2015-05-21 | 18285.8691 | 18314.8906 | 18249.9004 | 18285.7402 | 84270000 |
2015-05-22 | 18286.8691 | 18286.8691 | 18217.1406 | 18232.0195 | 78890000 |
2015-05-26 | 18229.7500 | 18229.7500 | 17990.0195 | 18041.5391 | 109440000 |
2015-05-27 | 18045.0801 | 18190.3496 | 18045.0801 | 18162.9902 | 96400000 |
2015-05-28 | 18154.1406 | 18154.1406 | 18066.4004 | 18126.1191 | 67510000 |
2015-05-29 | 18128.1191 | 18128.1191 | 17967.7402 | 18010.6797 | 139810000 |
2015-06-01 | 18017.8203 | 18105.8301 | 17982.0605 | 18040.3691 | 85640000 |
2015-06-02 | 18033.3301 | 18091.8691 | 17925.3301 | 18011.9395 | 77550000 |
2015-06-03 | 18018.4199 | 18168.0898 | 18010.4199 | 18076.2695 | 73120000 |
2015-06-04 | 18072.4707 | 18087.1504 | 17876.9492 | 17905.5801 | 93470000 |
2015-06-05 | 17905.3809 | 17940.7793 | 17822.9004 | 17849.4609 | 89140000 |
2015-06-08 | 17849.4609 | 17852.3496 | 17760.6094 | 17766.5508 | 86300000 |
2015-06-09 | 17766.9492 | 17817.8301 | 17714.9707 | 17764.0391 | 90550000 |
2015-06-10 | 17765.3809 | 18045.1406 | 17765.3809 | 18000.4004 | 96980000 |
2015-06-11 | 18001.2695 | 18109.7695 | 18001.2695 | 18039.3691 | 89490000 |
2015-06-12 | 18035.8301 | 18035.8301 | 17857.0703 | 17898.8398 | 83760000 |
2015-06-15 | 17890.7598 | 17890.7598 | 17698.4199 | 17791.1699 | 91920000 |
2015-06-16 | 17787.4297 | 17919.6191 | 17774.1191 | 17904.4805 | 77510000 |
2015-06-17 | 17909.5801 | 17998.0000 | 17839.6504 | 17935.7402 | 92410000 |
2015-06-18 | 17944.6094 | 18174.7305 | 17944.6094 | 18115.8398 | 94460000 |
2015-06-19 | 18116.2402 | 18117.7109 | 18010.5801 | 18015.9492 | 258300000 |
2015-06-22 | 18027.6309 | 18181.6699 | 18027.6309 | 18119.7793 | 77780000 |
2015-06-23 | 18121.7793 | 18188.8105 | 18108.0996 | 18144.0703 | 75970000 |
2015-06-24 | 18139.0996 | 18139.0996 | 17966.0703 | 17966.0703 | 104980000 |
2015-06-25 | 17977.1094 | 18036.0996 | 17890.3594 | 17890.3594 | 78990000 |
2015-06-26 | 17892.0293 | 18013.1504 | 17892.0293 | 17946.6797 | 158120000 |
2015-06-29 | 17936.7402 | 17936.7402 | 17590.5508 | 17596.3496 | 116340000 |
2015-06-30 | 17599.9609 | 17714.6602 | 17576.5000 | 17619.5098 | 126460000 |
2015-07-01 | 17638.1191 | 17801.8301 | 17638.1191 | 17757.9102 | 87010000 |
2015-07-02 | 17763.3203 | 17825.4902 | 17687.5195 | 17730.1094 | 83080000 |
2015-07-06 | 17728.0801 | 17734.3594 | 17564.3594 | 17683.5801 | 90130000 |
2015-07-07 | 17684.9199 | 17793.4492 | 17465.6797 | 17776.9102 | 105840000 |
2015-07-08 | 17759.0098 | 17759.0098 | 17496.2207 | 17515.4199 | 69830000 |
2015-07-09 | 17530.3809 | 17764.8496 | 17530.3809 | 17548.6191 | 100520000 |
2015-07-10 | 17561.1191 | 17797.4902 | 17561.1191 | 17760.4102 | 85800000 |
2015-07-13 | 17787.2695 | 17987.5703 | 17787.2695 | 17977.6797 | 86380000 |
2015-07-14 | 17974.6094 | 18072.8203 | 17956.1699 | 18053.5801 | 76740000 |
2015-07-15 | 18053.3809 | 18090.3906 | 18010.1504 | 18050.1699 | 80460000 |
2015-07-16 | 18078.1602 | 18131.6094 | 18065.3301 | 18120.2500 | 85030000 |
2015-07-17 | 18117.5801 | 18121.1191 | 18032.0605 | 18086.4492 | 106510000 |
2015-07-20 | 18085.9102 | 18137.1191 | 18064.5000 | 18100.4102 | 75060000 |
2015-07-21 | 18096.6699 | 18096.6699 | 17868.3398 | 17919.2891 | 100170000 |
2015-07-22 | 17918.3496 | 17919.3496 | 17807.4102 | 17851.0391 | 112370000 |
2015-07-23 | 17853.7793 | 17860.9492 | 17705.0293 | 17731.9199 | 88600000 |
2015-07-24 | 17731.0508 | 17756.5391 | 17553.7305 | 17568.5293 | 103470000 |
2015-07-27 | 17561.7793 | 17561.7793 | 17399.1699 | 17440.5898 | 117860000 |
2015-07-28 | 17449.8105 | 17650.0703 | 17449.8105 | 17630.2695 | 103450000 |
2015-07-29 | 17631.4004 | 17776.7793 | 17629.1992 | 17751.3906 | 93140000 |
2015-07-30 | 17743.2402 | 17761.2500 | 17640.8496 | 17745.9805 | 76650000 |
2015-07-31 | 17755.8691 | 17783.5898 | 17671.5898 | 17689.8594 | 106120000 |
2015-08-03 | 17696.7402 | 17704.7598 | 17496.6094 | 17598.1992 | 87880000 |
2015-08-04 | 17596.9297 | 17635.7793 | 17505.5000 | 17550.6895 | 99060000 |
2015-08-05 | 17555.2402 | 17661.3691 | 17492.9004 | 17540.4707 | 102450000 |
2015-08-06 | 17542.6094 | 17572.0391 | 17362.8594 | 17419.7500 | 96170000 |
2015-08-07 | 17414.9395 | 17414.9395 | 17279.0801 | 17373.3809 | 81800000 |
2015-08-10 | 17375.1797 | 17629.1309 | 17375.1797 | 17615.1699 | 92430000 |
2015-08-11 | 17593.5898 | 17593.5898 | 17352.6309 | 17402.8398 | 103010000 |
2015-08-12 | 17382.9297 | 17423.9004 | 17125.8105 | 17402.5098 | 120400000 |
2015-08-13 | 17401.6406 | 17481.7793 | 17341.3398 | 17408.2500 | 88550000 |
2015-08-14 | 17410.1191 | 17492.9004 | 17394.0605 | 17477.4004 | 82120000 |
2015-08-17 | 17472.6602 | 17551.4004 | 17341.7207 | 17545.1797 | 73380000 |
2015-08-18 | 17537.3008 | 17568.4004 | 17486.4199 | 17511.3398 | 79900000 |
2015-08-19 | 17508.7402 | 17517.1895 | 17282.4199 | 17348.7305 | 104720000 |
2015-08-20 | 17345.3203 | 17345.3203 | 16990.6895 | 16990.6895 | 128530000 |
2015-08-21 | 16990.6895 | 16990.6895 | 16459.5508 | 16459.7500 | 225170000 |
2015-08-24 | 16459.7500 | 16459.7500 | 15370.3301 | 15871.3496 | 293920000 |
2015-08-25 | 15882.2695 | 16312.9404 | 15651.2402 | 15666.4404 | 213220000 |
2015-08-26 | 15676.2598 | 16303.7500 | 15676.2598 | 16285.5098 | 208420000 |
2015-08-27 | 16285.5098 | 16666.6895 | 16285.5098 | 16654.7695 | 171980000 |
2015-08-28 | 16649.4199 | 16669.9707 | 16535.1797 | 16643.0098 | 131790000 |
2015-08-31 | 16632.0200 | 16632.0200 | 16444.0500 | 16528.0300 | 141440000 |
2015-09-01 | 16528.0293 | 16528.0293 | 15979.9502 | 16058.3496 | 171390000 |
2015-09-02 | 16058.3496 | 16352.5801 | 16058.3496 | 16351.3799 | 133480000 |
2015-09-03 | 16364.3398 | 16550.0703 | 16317.3096 | 16374.7598 | 109730000 |
2015-09-04 | 16371.7598 | 16371.7598 | 16026.6104 | 16102.3799 | 127270000 |
2015-09-08 | 16109.9297 | 16503.4102 | 16109.9297 | 16492.6797 | 123870000 |
2015-09-09 | 16505.0391 | 16664.6504 | 16220.0996 | 16253.5703 | 118790000 |
2015-09-10 | 16252.5703 | 16441.9395 | 16212.0801 | 16330.4004 | 122690000 |
2015-09-11 | 16330.4004 | 16434.7598 | 16244.6504 | 16433.0898 | 104630000 |
2015-09-14 | 16450.8594 | 16450.8594 | 16330.8701 | 16370.9600 | 92660000 |
2015-09-15 | 16382.5801 | 16644.1094 | 16382.5801 | 16599.8496 | 93050000 |
2015-09-16 | 16599.5098 | 16755.9805 | 16593.9004 | 16739.9492 | 99620000 |
2015-09-17 | 16738.0801 | 16933.4297 | 16639.9297 | 16674.7402 | 129600000 |
2015-09-18 | 16674.7402 | 16674.7402 | 16343.7598 | 16384.5801 | 341690000 |
2015-09-21 | 16406.0996 | 16578.5996 | 16391.8809 | 16510.1895 | 90730000 |
2015-09-22 | 16477.4492 | 16477.4492 | 16221.7305 | 16330.4697 | 119010000 |
2015-09-23 | 16332.8096 | 16355.2900 | 16211.9805 | 16279.8896 | 86030000 |
2015-09-24 | 16257.1104 | 16257.1104 | 16016.3604 | 16201.3203 | 122220000 |
2015-09-25 | 16205.0703 | 16465.2305 | 16205.0703 | 16314.6699 | 130790000 |
2015-09-28 | 16313.2598 | 16313.2598 | 15981.8496 | 16001.8896 | 139930000 |
2015-09-29 | 16001.7598 | 16118.8896 | 15942.3701 | 16049.1299 | 121160000 |
2015-09-30 | 16057.0801 | 16297.5996 | 16057.0801 | 16284.7002 | 145740000 |
2015-10-01 | 16278.6201 | 16348.8701 | 16073.8203 | 16272.0098 | 111420000 |
2015-10-02 | 16258.2500 | 16472.7695 | 16013.6602 | 16472.3691 | 136870000 |
2015-10-05 | 16502.0996 | 16798.3691 | 16502.0996 | 16776.4297 | 127660000 |
2015-10-06 | 16774.0195 | 16865.0898 | 16746.0293 | 16790.1895 | 120010000 |
2015-10-07 | 16805.4199 | 16963.3008 | 16765.0000 | 16912.2891 | 115690000 |
2015-10-08 | 16904.1699 | 17081.2793 | 16859.3398 | 17050.7500 | 100730000 |
2015-10-09 | 17054.6895 | 17110.8809 | 17027.2305 | 17084.4902 | 103730000 |
2015-10-12 | 17082.2891 | 17139.2109 | 17064.5801 | 17131.8594 | 72500000 |
2015-10-13 | 17113.5508 | 17172.8105 | 17034.4492 | 17081.8906 | 99400000 |
2015-10-14 | 17079.0801 | 17111.3809 | 16887.6699 | 16924.7500 | 120110000 |
2015-10-15 | 16944.8594 | 17144.4199 | 16933.5703 | 17141.7500 | 122960000 |
2015-10-16 | 17141.7500 | 17220.0195 | 17107.3496 | 17215.9707 | 145880000 |
2015-10-19 | 17209.4297 | 17235.9492 | 17129.1895 | 17230.5391 | 118430000 |
2015-10-20 | 17228.4707 | 17264.8809 | 17147.9902 | 17217.1094 | 106670000 |
2015-10-21 | 17225.9297 | 17314.9902 | 17153.1309 | 17168.6094 | 107100000 |
2015-10-22 | 17180.8809 | 17505.1797 | 17180.8809 | 17489.1602 | 152420000 |
2015-10-23 | 17525.1094 | 17679.3691 | 17525.1094 | 17646.6992 | 158090000 |
2015-10-26 | 17649.5703 | 17660.6992 | 17602.5098 | 17623.0508 | 116660000 |
2015-10-27 | 17608.8906 | 17635.1797 | 17540.5703 | 17581.4297 | 113960000 |
2015-10-28 | 17586.6895 | 17779.9492 | 17556.7109 | 17779.5195 | 115630000 |
2015-10-29 | 17771.5000 | 17786.0000 | 17684.7207 | 17755.8008 | 90300000 |
2015-10-30 | 17756.5996 | 17799.9609 | 17662.8691 | 17663.5391 | 149250000 |
2015-11-02 | 17672.6191 | 17845.9004 | 17655.0195 | 17828.7598 | 100840000 |
2015-11-03 | 17819.7402 | 17977.8496 | 17796.0195 | 17918.1504 | 92290000 |
2015-11-04 | 17929.5801 | 17964.1191 | 17828.8301 | 17867.5801 | 99890000 |
2015-11-05 | 17871.2500 | 17929.5098 | 17779.1895 | 17863.4297 | 98910000 |
2015-11-06 | 17855.2207 | 17912.0391 | 17768.5996 | 17910.3301 | 107450000 |
2015-11-09 | 17900.7793 | 17900.7793 | 17667.7793 | 17730.4805 | 121210000 |
2015-11-10 | 17724.1309 | 17768.6602 | 17657.7207 | 17758.2109 | 108640000 |
2015-11-11 | 17769.5000 | 17807.1797 | 17696.9102 | 17702.2207 | 95230000 |
2015-11-12 | 17691.9297 | 17691.9297 | 17443.5000 | 17448.0703 | 113660000 |
2015-11-13 | 17439.2500 | 17439.2500 | 17238.8906 | 17245.2402 | 134640000 |
2015-11-16 | 17229.9395 | 17483.0098 | 17210.4297 | 17483.0098 | 137590000 |
2015-11-17 | 17486.9902 | 17599.3301 | 17451.4102 | 17489.5000 | 167190000 |
2015-11-18 | 17485.4902 | 17752.1602 | 17485.4902 | 17737.1602 | 106810000 |
2015-11-19 | 17739.8301 | 17772.9707 | 17681.9805 | 17732.7500 | 114630000 |
2015-11-20 | 17732.7500 | 17914.3398 | 17732.7500 | 17823.8105 | 153140000 |
2015-11-23 | 17823.6094 | 17868.1797 | 17751.5293 | 17792.6797 | 134680000 |
2015-11-24 | 17770.9004 | 17862.5996 | 17683.5098 | 17812.1895 | 127170000 |
2015-11-25 | 17820.8105 | 17854.9199 | 17801.8301 | 17813.3906 | 82540000 |
2015-11-27 | 17806.0391 | 17830.3594 | 17749.3203 | 17813.3906 | 82540000 |
2015-11-30 | 17802.8398 | 17837.2402 | 17719.7891 | 17719.9199 | 155560000 |
2015-12-01 | 17719.7207 | 17895.5000 | 17719.7207 | 17888.3496 | 103880000 |
2015-12-02 | 17883.1406 | 17901.5801 | 17708.1992 | 17729.6797 | 102860000 |
2015-12-03 | 17741.5703 | 17780.5898 | 17425.5605 | 17477.6699 | 126990000 |
2015-12-04 | 17482.6797 | 17866.4707 | 17482.6797 | 17847.6309 | 137650000 |
2015-12-07 | 17845.4902 | 17845.4902 | 17639.2500 | 17730.5098 | 99670000 |
2015-12-08 | 17703.9902 | 17703.9902 | 17485.3906 | 17568.0000 | 113720000 |
2015-12-09 | 17558.1797 | 17767.6895 | 17403.5098 | 17492.3008 | 122020000 |
2015-12-10 | 17493.1699 | 17697.7402 | 17474.6602 | 17574.7500 | 107310000 |
2015-12-11 | 17574.7500 | 17574.7500 | 17230.5000 | 17265.2109 | 134510000 |
2015-12-14 | 17277.1094 | 17378.0195 | 17138.4707 | 17368.5000 | 142540000 |
2015-12-15 | 17374.7793 | 17627.6309 | 17341.1797 | 17524.9102 | 123430000 |
2015-12-16 | 17530.8496 | 17784.3594 | 17483.6797 | 17749.0898 | 123790000 |
2015-12-17 | 17756.5391 | 17796.7598 | 17493.5000 | 17495.8398 | 115780000 |
2015-12-18 | 17495.0391 | 17496.5801 | 17124.3105 | 17128.5508 | 344560000 |
2015-12-21 | 17154.9395 | 17272.3594 | 17116.7305 | 17251.6191 | 114910000 |
2015-12-22 | 17253.5508 | 17451.1094 | 17242.8594 | 17417.2695 | 91570000 |
2015-12-23 | 17427.6309 | 17607.9199 | 17427.6309 | 17602.6094 | 92820000 |
2015-12-24 | 17593.2598 | 17606.3398 | 17543.9492 | 17552.1699 | 40350000 |
2015-12-28 | 17535.6602 | 17536.9004 | 17437.3398 | 17528.2695 | 59770000 |
2015-12-29 | 17547.3691 | 17750.0195 | 17547.3691 | 17720.9805 | 69860000 |
2015-12-30 | 17711.9395 | 17714.1309 | 17588.8691 | 17603.8691 | 59760000 |
2015-12-31 | 17590.6602 | 17590.6602 | 17421.1602 | 17425.0293 | 93690000 |
2016-01-04 | 17405.4805 | 17405.4805 | 16957.6309 | 17148.9395 | 148060000 |
2016-01-05 | 17147.5000 | 17195.8398 | 17038.6094 | 17158.6602 | 105750000 |
2016-01-06 | 17154.8301 | 17154.8301 | 16817.6191 | 16906.5098 | 120250000 |
2016-01-07 | 16888.3594 | 16888.3594 | 16463.6309 | 16514.0996 | 176240000 |
2016-01-08 | 16519.1699 | 16651.8906 | 16314.5703 | 16346.4502 | 141850000 |
2016-01-11 | 16358.7100 | 16461.8496 | 16232.0303 | 16398.5703 | 127790000 |
2016-01-12 | 16419.1094 | 16591.3496 | 16322.0703 | 16516.2207 | 117480000 |
2016-01-13 | 16526.6309 | 16593.5098 | 16123.2002 | 16151.4102 | 153530000 |
2016-01-14 | 16159.0098 | 16482.0508 | 16075.1201 | 16379.0498 | 158830000 |
2016-01-15 | 16354.3301 | 16354.3301 | 15842.1104 | 15988.0801 | 239210000 |
2016-01-19 | 16009.4502 | 16171.9600 | 15900.2500 | 16016.0195 | 144360000 |
2016-01-20 | 15989.4502 | 15989.4502 | 15450.5596 | 15766.7402 | 191870000 |
2016-01-21 | 15768.8701 | 16038.5898 | 15704.6602 | 15882.6797 | 145140000 |
2016-01-22 | 15921.0996 | 16136.7900 | 15921.0996 | 16093.5098 | 145850000 |
2016-01-25 | 16086.4600 | 16086.4600 | 15880.1504 | 15885.2197 | 123250000 |
2016-01-26 | 15893.1602 | 16185.7900 | 15893.1602 | 16167.2305 | 118210000 |
2016-01-27 | 16168.7402 | 16235.0303 | 15878.2998 | 15944.4600 | 138350000 |
2016-01-28 | 15960.2803 | 16102.1396 | 15863.7197 | 16069.6396 | 130120000 |
2016-01-29 | 16090.2598 | 16466.3008 | 16090.2598 | 16466.3008 | 217940000 |
2016-02-01 | 16453.6309 | 16510.9805 | 16299.4697 | 16449.1797 | 114450000 |
2016-02-02 | 16420.2109 | 16420.2109 | 16108.4404 | 16153.5400 | 126210000 |
2016-02-03 | 16186.2002 | 16381.6904 | 15960.4502 | 16336.6602 | 141870000 |
2016-02-04 | 16329.6699 | 16485.8398 | 16266.1602 | 16416.5801 | 131490000 |
2016-02-05 | 16417.9492 | 16423.6309 | 16129.8096 | 16204.9697 | 139010000 |
2016-02-08 | 16147.5098 | 16147.5098 | 15803.5498 | 16027.0498 | 165880000 |
2016-02-09 | 16005.4102 | 16136.6201 | 15881.1104 | 16014.3799 | 127740000 |
2016-02-10 | 16035.6104 | 16201.8896 | 15899.9102 | 15914.7402 | 122290000 |
2016-02-11 | 15897.8203 | 15897.8203 | 15503.0098 | 15660.1797 | 172070000 |
2016-02-12 | 15691.6201 | 15974.0400 | 15691.6201 | 15973.8398 | 132550000 |
2016-02-16 | 16012.3896 | 16196.4102 | 16012.3896 | 16196.4102 | 142030000 |
2016-02-17 | 16217.9805 | 16486.1191 | 16217.9805 | 16453.8301 | 124080000 |
2016-02-18 | 16483.7598 | 16511.8398 | 16390.4297 | 16413.4297 | 104950000 |
2016-02-19 | 16410.9609 | 16410.9609 | 16278.0000 | 16391.9902 | 134340000 |
2016-02-22 | 16417.1309 | 16664.2402 | 16417.1309 | 16620.6602 | 102240000 |
2016-02-23 | 16610.3906 | 16610.3906 | 16403.5293 | 16431.7793 | 98170000 |
2016-02-24 | 16418.8398 | 16507.3906 | 16165.8604 | 16484.9902 | 93620000 |
2016-02-25 | 16504.3809 | 16697.9805 | 16458.4199 | 16697.2891 | 94120000 |
2016-02-26 | 16712.6992 | 16795.9805 | 16623.9102 | 16639.9707 | 98480000 |
2016-02-29 | 16634.1504 | 16726.1191 | 16510.4004 | 16516.5000 | 126220000 |
2016-03-01 | 16545.6699 | 16865.5605 | 16545.6699 | 16865.0801 | 105050000 |
2016-03-02 | 16851.1699 | 16900.1699 | 16766.3203 | 16899.3203 | 104470000 |
2016-03-03 | 16896.1699 | 16944.3105 | 16820.7305 | 16943.9004 | 91110000 |
2016-03-04 | 16945.0000 | 17062.3809 | 16898.8398 | 17006.7695 | 106910000 |
2016-03-07 | 16991.2891 | 17099.2500 | 16940.4805 | 17073.9492 | 100290000 |
2016-03-08 | 17050.6699 | 17072.7891 | 16921.5098 | 16964.0996 | 108380000 |
2016-03-09 | 16969.1699 | 17048.5000 | 16947.9395 | 17000.3594 | 116690000 |
2016-03-10 | 17006.0508 | 17130.1094 | 16821.8594 | 16995.1309 | 117570000 |
2016-03-11 | 17014.9902 | 17220.0898 | 17014.9902 | 17213.3105 | 123420000 |
2016-03-14 | 17207.4902 | 17275.0703 | 17161.1602 | 17229.1309 | 96350000 |
2016-03-15 | 17217.1504 | 17251.6992 | 17120.3496 | 17251.5293 | 92830000 |
2016-03-16 | 17249.3398 | 17379.1797 | 17204.0703 | 17325.7598 | 118710000 |
2016-03-17 | 17321.3809 | 17529.0098 | 17297.6504 | 17481.4902 | 117990000 |
2016-03-18 | 17481.4902 | 17620.5801 | 17481.4902 | 17602.3008 | 321230000 |
2016-03-21 | 17589.6992 | 17644.9707 | 17551.2793 | 17623.8691 | 84410000 |
2016-03-22 | 17602.7109 | 17648.9395 | 17540.4199 | 17582.5703 | 95450000 |
2016-03-23 | 17588.8105 | 17588.8105 | 17486.2695 | 17502.5898 | 84240000 |
2016-03-24 | 17485.3301 | 17517.1406 | 17399.0098 | 17515.7305 | 84100000 |
2016-03-28 | 17526.0801 | 17583.8105 | 17493.0293 | 17535.3906 | 70460000 |
2016-03-29 | 17512.5801 | 17642.8105 | 17434.2695 | 17633.1094 | 86160000 |
2016-03-30 | 17652.3594 | 17790.1094 | 17652.3594 | 17716.6602 | 79330000 |
2016-03-31 | 17716.0508 | 17755.6992 | 17669.7207 | 17685.0898 | 102600000 |
2016-04-01 | 17661.7402 | 17811.4805 | 17568.0195 | 17792.7500 | 104890000 |
2016-04-04 | 17799.3906 | 17806.3809 | 17710.6699 | 17737.0000 | 85230000 |
2016-04-05 | 17718.0293 | 17718.0293 | 17579.5605 | 17603.3203 | 115230000 |
2016-04-06 | 17605.4492 | 17723.5508 | 17542.5391 | 17716.0508 | 99410000 |
2016-04-07 | 17687.2793 | 17687.2793 | 17484.2305 | 17541.9609 | 90120000 |
2016-04-08 | 17555.3906 | 17694.5098 | 17528.1602 | 17576.9609 | 79990000 |
2016-04-11 | 17586.4805 | 17731.6309 | 17555.9004 | 17556.4102 | 107100000 |
2016-04-12 | 17571.3398 | 17744.4297 | 17553.5703 | 17721.2500 | 81020000 |
2016-04-13 | 17741.6602 | 17918.3496 | 17741.6602 | 17908.2793 | 91710000 |
2016-04-14 | 17912.2500 | 17962.1406 | 17885.4395 | 17926.4297 | 84510000 |
2016-04-15 | 17925.9492 | 17937.6504 | 17867.4102 | 17897.4609 | 118160000 |
2016-04-18 | 17890.1992 | 18009.5293 | 17848.2207 | 18004.1602 | 89390000 |
2016-04-19 | 18012.0996 | 18103.4609 | 17984.4297 | 18053.5996 | 89820000 |
2016-04-20 | 18059.4902 | 18167.6309 | 18031.2109 | 18096.2695 | 100210000 |
2016-04-21 | 18092.8398 | 18107.2891 | 17963.8906 | 17982.5195 | 102720000 |
2016-04-22 | 17985.0508 | 18026.8496 | 17909.8906 | 18003.7500 | 134120000 |
2016-04-25 | 17990.9395 | 17990.9395 | 17855.5508 | 17977.2402 | 83770000 |
2016-04-26 | 17987.3809 | 18043.7695 | 17934.1699 | 17990.3203 | 92570000 |
2016-04-27 | 17996.1406 | 18084.6602 | 17920.2598 | 18041.5508 | 109090000 |
2016-04-28 | 18023.8809 | 18035.7305 | 17796.5508 | 17830.7598 | 100920000 |
2016-04-29 | 17813.0898 | 17814.8301 | 17651.9805 | 17773.6406 | 136670000 |
2016-05-02 | 17783.7793 | 17912.3496 | 17773.7109 | 17891.1602 | 80100000 |
2016-05-03 | 17870.7500 | 17870.7500 | 17670.8809 | 17750.9102 | 97060000 |
2016-05-04 | 17735.0195 | 17738.0605 | 17609.0098 | 17651.2598 | 95020000 |
2016-05-05 | 17664.4805 | 17736.1094 | 17615.8203 | 17660.7109 | 81530000 |
2016-05-06 | 17650.3008 | 17744.5391 | 17580.3809 | 17740.6309 | 80020000 |
2016-05-09 | 17743.8496 | 17783.1602 | 17668.3809 | 17705.9102 | 85590000 |
2016-05-10 | 17726.6602 | 17934.6094 | 17726.6602 | 17928.3496 | 75790000 |
2016-05-11 | 17919.0293 | 17919.0293 | 17711.0508 | 17711.1191 | 87390000 |
2016-05-12 | 17711.1191 | 17798.1895 | 17625.3809 | 17720.5000 | 88560000 |
2016-05-13 | 17711.1191 | 17734.7402 | 17512.4805 | 17535.3203 | 86640000 |
2016-05-16 | 17531.7598 | 17755.8008 | 17531.7598 | 17710.7109 | 88440000 |
2016-05-17 | 17701.4609 | 17701.4609 | 17469.9199 | 17529.9805 | 103260000 |
2016-05-18 | 17501.2793 | 17636.2207 | 17418.2109 | 17526.6191 | 79120000 |
2016-05-19 | 17514.1602 | 17514.1602 | 17331.0703 | 17435.4004 | 95530000 |
2016-05-20 | 17437.3203 | 17571.7500 | 17437.3203 | 17500.9395 | 111990000 |
2016-05-23 | 17507.0391 | 17550.6992 | 17480.0508 | 17492.9297 | 87790000 |
2016-05-24 | 17525.1895 | 17742.5898 | 17525.1895 | 17706.0508 | 86480000 |
2016-05-25 | 17735.0898 | 17891.7109 | 17735.0898 | 17851.5098 | 79180000 |
2016-05-26 | 17859.5195 | 17888.6602 | 17803.8203 | 17828.2891 | 68940000 |
2016-05-27 | 17826.8496 | 17873.2207 | 17824.7305 | 17873.2207 | 73190000 |
2016-05-31 | 17891.5000 | 17899.2402 | 17724.0293 | 17787.1992 | 147390000 |
2016-06-01 | 17754.5508 | 17809.1797 | 17664.7891 | 17789.6699 | 78530000 |
2016-06-02 | 17789.0508 | 17838.5605 | 17703.5508 | 17838.5605 | 75560000 |
2016-06-03 | 17799.8008 | 17833.1699 | 17689.6797 | 17807.0605 | 82270000 |
2016-06-06 | 17825.6895 | 17949.6797 | 17822.8105 | 17920.3301 | 71870000 |
2016-06-07 | 17936.2207 | 18003.2305 | 17936.2207 | 17938.2793 | 78750000 |
2016-06-08 | 17931.9102 | 18016.0000 | 17931.9102 | 18005.0508 | 71260000 |
2016-06-09 | 17969.9805 | 18005.2207 | 17915.8809 | 17985.1895 | 69690000 |
2016-06-10 | 17938.8203 | 17938.8203 | 17812.3398 | 17865.3398 | 90540000 |
2016-06-13 | 17830.5000 | 17893.2793 | 17731.3496 | 17732.4805 | 101690000 |
2016-06-14 | 17710.7695 | 17733.9199 | 17595.7891 | 17674.8203 | 93740000 |
2016-06-15 | 17703.6504 | 17762.9609 | 17629.0098 | 17640.1699 | 94130000 |
2016-06-16 | 17602.2305 | 17754.9102 | 17471.2891 | 17733.0996 | 91950000 |
2016-06-17 | 17733.4395 | 17733.4395 | 17602.7793 | 17675.1602 | 248680000 |
2016-06-20 | 17736.8691 | 17946.3594 | 17736.8691 | 17804.8691 | 99380000 |
2016-06-21 | 17827.3301 | 17877.8398 | 17799.8008 | 17829.7305 | 85130000 |
2016-06-22 | 17832.6699 | 17920.1602 | 17770.3594 | 17780.8301 | 89440000 |
2016-06-23 | 17844.1094 | 18011.0703 | 17844.1094 | 18011.0703 | 98070000 |
2016-06-24 | 17946.6309 | 17946.6309 | 17356.3398 | 17400.7500 | 239000000 |
2016-06-27 | 17355.2109 | 17355.2109 | 17063.0801 | 17140.2402 | 138740000 |
2016-06-28 | 17190.5098 | 17409.7207 | 17190.5098 | 17409.7207 | 112190000 |
2016-06-29 | 17456.0195 | 17704.5098 | 17456.0195 | 17694.6797 | 106380000 |
2016-06-30 | 17712.7598 | 17930.6094 | 17711.8008 | 17929.9902 | 133030000 |
2016-07-01 | 17924.2402 | 18002.3809 | 17916.9102 | 17949.3691 | 82160000 |
2016-07-05 | 17904.4492 | 17904.4492 | 17785.2793 | 17840.6191 | 103650000 |
2016-07-06 | 17807.4707 | 17926.9102 | 17713.4492 | 17918.6191 | 93000000 |
2016-07-07 | 17924.2402 | 17984.9492 | 17816.6504 | 17895.8809 | 81570000 |
2016-07-08 | 17971.2207 | 18166.7695 | 17971.2207 | 18146.7402 | 93460000 |
2016-07-11 | 18161.5293 | 18283.9004 | 18161.5293 | 18226.9297 | 80880000 |
2016-07-12 | 18259.1191 | 18371.9492 | 18259.1191 | 18347.6699 | 90170000 |
2016-07-13 | 18356.7793 | 18390.1602 | 18315.7598 | 18372.1191 | 80920000 |
2016-07-14 | 18414.3008 | 18537.5703 | 18414.3008 | 18506.4102 | 87050000 |
2016-07-15 | 18508.8809 | 18557.4297 | 18471.6191 | 18516.5508 | 123690000 |
2016-07-18 | 18521.5508 | 18556.1309 | 18489.8398 | 18533.0508 | 75540000 |
2016-07-19 | 18503.1191 | 18562.5293 | 18495.1094 | 18559.0098 | 85840000 |
2016-07-20 | 18582.6992 | 18622.0098 | 18555.6504 | 18595.0293 | 93230000 |
2016-07-21 | 18589.9609 | 18590.4395 | 18469.6699 | 18517.2305 | 86800000 |
2016-07-22 | 18524.1504 | 18571.3008 | 18491.5898 | 18570.8496 | 87710000 |
2016-07-25 | 18554.4902 | 18555.6895 | 18452.6191 | 18493.0605 | 76810000 |
2016-07-26 | 18497.3691 | 18522.4707 | 18387.2207 | 18473.7500 | 85370000 |
2016-07-27 | 18473.2695 | 18542.3906 | 18430.9395 | 18472.1699 | 111370000 |
2016-07-28 | 18461.0098 | 18483.2598 | 18368.8203 | 18456.3496 | 85750000 |
2016-07-29 | 18442.5195 | 18466.5508 | 18371.1191 | 18432.2402 | 111550000 |
2016-08-01 | 18434.5000 | 18467.0293 | 18355.7500 | 18404.5098 | 83470000 |
2016-08-02 | 18401.1504 | 18403.6504 | 18247.7891 | 18313.7695 | 89680000 |
2016-08-03 | 18313.0801 | 18355.0000 | 18283.2305 | 18355.0000 | 78550000 |
2016-08-04 | 18351.4297 | 18397.8691 | 18325.1699 | 18352.0508 | 64500000 |
2016-08-05 | 18402.8008 | 18543.5293 | 18402.8008 | 18543.5293 | 92420000 |
2016-08-08 | 18541.8906 | 18569.3105 | 18502.0293 | 18529.2891 | 71810000 |
2016-08-09 | 18538.0508 | 18585.3203 | 18507.7500 | 18533.0508 | 60090000 |
2016-08-10 | 18541.4805 | 18561.7500 | 18468.7793 | 18495.6602 | 62780000 |
2016-08-11 | 18519.0801 | 18638.3398 | 18519.0801 | 18613.5195 | 71470000 |
2016-08-12 | 18595.6504 | 18606.0605 | 18535.8594 | 18576.4707 | 61580000 |
2016-08-15 | 18588.5898 | 18722.6094 | 18559.9297 | 18636.0508 | 62350000 |
2016-08-16 | 18614.4805 | 18614.8594 | 18550.6504 | 18552.0195 | 67570000 |
2016-08-17 | 18537.0898 | 18582.3496 | 18468.6797 | 18573.9395 | 71000000 |
2016-08-18 | 18566.5391 | 18600.8203 | 18533.2891 | 18597.6992 | 70740000 |
2016-08-19 | 18585.1699 | 18585.1699 | 18491.2402 | 18552.5703 | 93170000 |
2016-08-22 | 18535.8594 | 18570.9199 | 18466.8594 | 18529.4199 | 73450000 |
2016-08-23 | 18568.9395 | 18631.5996 | 18545.5195 | 18547.3008 | 73990000 |
2016-08-24 | 18537.5000 | 18539.1504 | 18448.2695 | 18481.4805 | 72270000 |
2016-08-25 | 18471.2109 | 18497.6797 | 18431.4609 | 18448.4102 | 64480000 |
2016-08-26 | 18467.9199 | 18572.0898 | 18335.3398 | 18395.4004 | 78730000 |
2016-08-29 | 18421.2891 | 18523.0898 | 18419.9199 | 18502.9902 | 64480000 |
2016-08-30 | 18491.2793 | 18514.2891 | 18408.5195 | 18454.3008 | 68920000 |
2016-08-31 | 18436.6992 | 18439.6797 | 18333.5605 | 18400.8809 | 98250000 |
2016-09-01 | 18396.5703 | 18430.0508 | 18295.4805 | 18419.3008 | 74780000 |
2016-09-02 | 18466.0098 | 18544.7598 | 18439.0996 | 18491.9609 | 74350000 |
2016-09-06 | 18493.4004 | 18551.5391 | 18450.3203 | 18538.1191 | 83710000 |
2016-09-07 | 18527.7109 | 18536.8906 | 18474.7695 | 18526.1406 | 67570000 |
2016-09-08 | 18486.6895 | 18506.2402 | 18446.6895 | 18479.9102 | 79060000 |
2016-09-09 | 18404.1699 | 18404.1699 | 18085.4492 | 18085.4492 | 120670000 |
2016-09-12 | 18028.9492 | 18358.6895 | 17994.8398 | 18325.0703 | 103260000 |
2016-09-13 | 18262.9902 | 18262.9902 | 18028.0605 | 18066.7500 | 102830000 |
2016-09-14 | 18073.3906 | 18163.4805 | 17992.2109 | 18034.7695 | 103360000 |
2016-09-15 | 18024.9102 | 18250.1094 | 18015.4902 | 18212.4805 | 99550000 |
2016-09-16 | 18217.2109 | 18217.2109 | 18070.2109 | 18123.8008 | 278510000 |
2016-09-19 | 18154.8203 | 18254.8809 | 18093.0508 | 18120.1699 | 78090000 |
2016-09-20 | 18175.3594 | 18227.2109 | 18128.8008 | 18129.9609 | 72450000 |
2016-09-21 | 18164.9609 | 18307.4297 | 18121.5703 | 18293.6992 | 94090000 |
2016-09-22 | 18343.7598 | 18449.8809 | 18343.7598 | 18392.4609 | 73030000 |
2016-09-23 | 18377.3594 | 18383.7598 | 18254.8398 | 18261.4492 | 87170000 |
2016-09-26 | 18217.7598 | 18217.7598 | 18083.3203 | 18094.8301 | 95510000 |
2016-09-27 | 18099.2109 | 18238.0996 | 18052.1602 | 18228.3008 | 84130000 |
2016-09-28 | 18240.2207 | 18349.8594 | 18179.3398 | 18339.2402 | 97650000 |
2016-09-29 | 18322.8809 | 18366.2305 | 18091.6406 | 18143.4492 | 95880000 |
2016-09-30 | 18181.8008 | 18369.6191 | 18181.8008 | 18308.1504 | 135470000 |
2016-10-03 | 18279.5996 | 18279.8008 | 18203.7500 | 18253.8496 | 68520000 |
2016-10-04 | 18267.6797 | 18313.7695 | 18116.2598 | 18168.4492 | 79710000 |
2016-10-05 | 18205.5000 | 18315.8203 | 18205.5000 | 18281.0293 | 76190000 |
2016-10-06 | 18280.4199 | 18288.1191 | 18162.9707 | 18268.5000 | 78660000 |
2016-10-07 | 18295.3496 | 18319.7305 | 18149.3496 | 18240.4902 | 82680000 |
2016-10-10 | 18282.9492 | 18399.9609 | 18282.9492 | 18329.0391 | 72110000 |
2016-10-11 | 18308.4297 | 18312.3301 | 18061.9609 | 18128.6602 | 88610000 |
2016-10-12 | 18132.6309 | 18193.9609 | 18082.0898 | 18144.1992 | 72230000 |
2016-10-13 | 18088.3203 | 18137.6992 | 17959.9492 | 18098.9395 | 83160000 |
2016-10-14 | 18177.3496 | 18261.1094 | 18138.3809 | 18138.3809 | 87050000 |
2016-10-17 | 18135.8496 | 18162.2793 | 18063.0195 | 18086.4004 | 75960000 |
2016-10-18 | 18145.0605 | 18225.8008 | 18129.4492 | 18161.9395 | 74600000 |
2016-10-19 | 18178.2109 | 18252.1992 | 18169.2500 | 18202.6191 | 88040000 |
2016-10-20 | 18161.8691 | 18249.0508 | 18129.0703 | 18162.3496 | 88830000 |
2016-10-21 | 18152.6309 | 18168.7598 | 18049.7695 | 18145.7109 | 117810000 |
2016-10-24 | 18197.1406 | 18275.0391 | 18191.1797 | 18223.0293 | 88540000 |
2016-10-25 | 18206.5195 | 18241.6895 | 18151.6992 | 18169.2695 | 83190000 |
2016-10-26 | 18103.8008 | 18236.0391 | 18062.3008 | 18199.3301 | 86340000 |
2016-10-27 | 18234.8105 | 18253.1992 | 18149.1992 | 18169.6797 | 83530000 |
2016-10-28 | 18193.7891 | 18257.0605 | 18094.9707 | 18161.1895 | 107850000 |
2016-10-31 | 18176.5996 | 18193.6797 | 18130.5801 | 18142.4199 | 110080000 |
2016-11-01 | 18158.2402 | 18177.0098 | 17940.8398 | 18037.0996 | 101280000 |
2016-11-02 | 18017.7207 | 18044.1504 | 17931.8906 | 17959.6406 | 88610000 |
2016-11-03 | 17978.7500 | 18006.9609 | 17904.0703 | 17930.6699 | 77860000 |
2016-11-04 | 17928.3496 | 17986.7598 | 17883.5605 | 17888.2793 | 97760000 |
2016-11-07 | 17994.6406 | 18263.3008 | 17994.6406 | 18259.5996 | 93450000 |
2016-11-08 | 18251.3809 | 18400.5000 | 18200.7500 | 18332.7402 | 79820000 |
2016-11-09 | 18317.2598 | 18650.0605 | 18252.5508 | 18589.6895 | 173110000 |
2016-11-10 | 18603.1406 | 18873.6602 | 18603.1406 | 18807.8809 | 164390000 |
2016-11-11 | 18781.6504 | 18855.7793 | 18736.9609 | 18847.6602 | 107300000 |
2016-11-14 | 18876.7695 | 18934.0508 | 18815.7500 | 18868.6895 | 112250000 |
2016-11-15 | 18858.2109 | 18925.2598 | 18806.0605 | 18923.0605 | 100660000 |
2016-11-16 | 18909.8496 | 18909.8496 | 18825.8906 | 18868.1406 | 87320000 |
2016-11-17 | 18866.2207 | 18904.0293 | 18845.2695 | 18903.8203 | 89940000 |
2016-11-18 | 18905.3301 | 18915.7402 | 18853.8301 | 18867.9297 | 109880000 |
2016-11-21 | 18898.6797 | 18960.7598 | 18883.0996 | 18956.6895 | 80520000 |
2016-11-22 | 18970.3906 | 19043.9004 | 18962.8203 | 19023.8691 | 85310000 |
2016-11-23 | 19015.5195 | 19083.7598 | 19000.3809 | 19083.1797 | 77880000 |
2016-11-25 | 19093.7207 | 19152.1406 | 19093.7207 | 19152.1406 | 45890000 |
2016-11-28 | 19122.1406 | 19138.7207 | 19072.2500 | 19097.9004 | 88460000 |
2016-11-29 | 19064.0703 | 19144.4004 | 19062.2207 | 19121.5996 | 81510000 |
2016-11-30 | 19135.6406 | 19225.2891 | 19123.3809 | 19123.5801 | 164570000 |
2016-12-01 | 19149.1992 | 19214.3008 | 19138.7891 | 19191.9297 | 108800000 |
2016-12-02 | 19161.2500 | 19196.1406 | 19141.1797 | 19170.4199 | 84920000 |
2016-12-05 | 19244.3496 | 19274.8496 | 19186.7305 | 19216.2402 | 317800000 |
2016-12-06 | 19219.9102 | 19255.8906 | 19184.7402 | 19251.7793 | 284960000 |
2016-12-07 | 19241.9902 | 19558.4199 | 19229.8301 | 19549.6191 | 385200000 |
2016-12-08 | 19559.9395 | 19664.9707 | 19527.8301 | 19614.8105 | 324570000 |
2016-12-09 | 19631.3496 | 19757.7402 | 19623.1895 | 19756.8496 | 334470000 |
2016-12-12 | 19770.1992 | 19824.5898 | 19747.7402 | 19796.4297 | 333660000 |
2016-12-13 | 19852.2109 | 19953.7500 | 19846.4492 | 19911.2109 | 388420000 |
2016-12-14 | 19876.1309 | 19966.4297 | 19748.6699 | 19792.5293 | 408430000 |
2016-12-15 | 19811.5000 | 19951.2891 | 19811.5000 | 19852.2402 | 357350000 |
2016-12-16 | 19909.0098 | 19923.1699 | 19821.0000 | 19843.4102 | 573470000 |
2016-12-19 | 19836.6602 | 19917.7793 | 19832.9492 | 19883.0605 | 302310000 |
2016-12-20 | 19920.5898 | 19987.6309 | 19920.4199 | 19974.6191 | 284080000 |
2016-12-21 | 19968.9707 | 19986.5605 | 19941.9609 | 19941.9609 | 256640000 |
2016-12-22 | 19922.6797 | 19933.8301 | 19882.1895 | 19918.8809 | 258290000 |
2016-12-23 | 19908.6094 | 19934.1504 | 19899.0605 | 19933.8105 | 158260000 |
2016-12-27 | 19943.4609 | 19980.2402 | 19939.8008 | 19945.0391 | 158540000 |
2016-12-28 | 19964.3105 | 19981.1094 | 19827.3105 | 19833.6797 | 188350000 |
2016-12-29 | 19835.4609 | 19878.4395 | 19788.9395 | 19819.7793 | 172040000 |
2016-12-30 | 19833.1699 | 19852.5508 | 19718.6699 | 19762.5996 | 271910000 |
2017-01-03 | 19872.8594 | 19938.5293 | 19775.9297 | 19881.7598 | 339180000 |
2017-01-04 | 19890.9395 | 19956.1406 | 19878.8301 | 19942.1602 | 280010000 |
2017-01-05 | 19924.5605 | 19948.5996 | 19811.1191 | 19899.2891 | 269920000 |
2017-01-06 | 19906.9609 | 19999.6309 | 19834.0801 | 19963.8008 | 277700000 |
2017-01-09 | 19931.4102 | 19943.7793 | 19887.3809 | 19887.3809 | 287510000 |
2017-01-10 | 19876.3496 | 19957.1191 | 19836.0293 | 19855.5293 | 299410000 |
2017-01-11 | 19887.3809 | 19973.4199 | 19833.1602 | 19954.2793 | 336150000 |
2017-01-12 | 19926.2109 | 19929.2891 | 19770.4707 | 19891.0000 | 306290000 |
2017-01-13 | 19912.5391 | 19952.0293 | 19849.3809 | 19885.7305 | 263780000 |
2017-01-17 | 19848.8203 | 19882.9902 | 19775.3496 | 19826.7695 | 341900000 |
2017-01-18 | 19822.7305 | 19828.1992 | 19739.0000 | 19804.7207 | 279760000 |
2017-01-19 | 19813.5508 | 19824.1406 | 19677.9395 | 19732.4004 | 301750000 |
2017-01-20 | 19795.0605 | 19843.9395 | 19759.1406 | 19827.2500 | 435260000 |
2017-01-23 | 19794.7891 | 19833.9805 | 19732.3594 | 19799.8496 | 326690000 |
2017-01-24 | 19794.6797 | 19949.2402 | 19786.7109 | 19912.7109 | 374460000 |
2017-01-25 | 19994.4805 | 20082.0000 | 19994.4805 | 20068.5098 | 372240000 |
2017-01-26 | 20076.2500 | 20125.5801 | 20067.5293 | 20100.9102 | 356730000 |
2017-01-27 | 20103.3594 | 20115.9707 | 20072.6406 | 20093.7793 | 343130000 |
2017-01-30 | 20028.6191 | 20028.6191 | 19870.3906 | 19971.1309 | 317280000 |
2017-01-31 | 19913.1602 | 19918.1699 | 19784.7695 | 19864.0898 | 373750000 |
2017-02-01 | 19923.8105 | 19967.7305 | 19845.9902 | 19890.9395 | 426670000 |
2017-02-02 | 19858.3398 | 19922.7500 | 19831.0898 | 19884.9102 | 347220000 |
2017-02-03 | 19964.2109 | 20081.4805 | 19964.2109 | 20071.4609 | 344220000 |
2017-02-06 | 20025.6094 | 20094.9492 | 20002.8105 | 20052.4199 | 281720000 |
2017-02-07 | 20107.6191 | 20155.3496 | 20068.6797 | 20090.2891 | 279670000 |
2017-02-08 | 20049.2891 | 20068.2793 | 20015.3301 | 20054.3398 | 280410000 |
2017-02-09 | 20061.7305 | 20206.3594 | 20061.7305 | 20172.4004 | 325310000 |
2017-02-10 | 20211.2305 | 20298.2109 | 20204.7598 | 20269.3691 | 312230000 |
2017-02-13 | 20338.5391 | 20441.4805 | 20322.9492 | 20412.1602 | 314620000 |
2017-02-14 | 20374.2207 | 20504.4102 | 20374.0195 | 20504.4102 | 356580000 |
2017-02-15 | 20504.2695 | 20620.4492 | 20496.0293 | 20611.8594 | 384380000 |
2017-02-16 | 20627.3105 | 20639.8691 | 20556.8301 | 20619.7695 | 354120000 |
2017-02-17 | 20564.1309 | 20624.0508 | 20532.6094 | 20624.0508 | 340620000 |
2017-02-21 | 20663.4297 | 20757.6406 | 20663.3691 | 20743.0000 | 336880000 |
2017-02-22 | 20715.4102 | 20781.5898 | 20692.3906 | 20775.5996 | 310530000 |
2017-02-23 | 20817.2109 | 20840.6992 | 20746.4102 | 20810.3203 | 302110000 |
2017-02-24 | 20751.9102 | 20821.7598 | 20733.9492 | 20821.7598 | 292540000 |
2017-02-27 | 20808.7109 | 20851.3301 | 20774.7598 | 20837.4395 | 256540000 |
2017-02-28 | 20833.8809 | 20841.2402 | 20781.2109 | 20812.2402 | 339210000 |
2017-03-01 | 20957.2891 | 21169.1094 | 20957.2891 | 21115.5508 | 392820000 |
2017-03-02 | 21128.9102 | 21129.1992 | 20996.6094 | 21002.9707 | 319910000 |
2017-03-03 | 21008.7500 | 21039.9609 | 20953.8594 | 21005.7109 | 254420000 |
2017-03-06 | 20955.7109 | 20986.4297 | 20912.1094 | 20954.3398 | 266620000 |
2017-03-07 | 20934.8906 | 20970.5391 | 20901.2598 | 20924.7598 | 274630000 |
2017-03-08 | 20940.4395 | 20951.4395 | 20835.5801 | 20855.7305 | 296780000 |
2017-03-09 | 20864.3203 | 20900.5703 | 20777.1602 | 20858.1895 | 275960000 |
2017-03-10 | 20919.0098 | 20940.2891 | 20827.6602 | 20902.9805 | 315430000 |
2017-03-13 | 20899.2793 | 20926.0605 | 20845.7109 | 20881.4805 | 289260000 |
2017-03-14 | 20848.5996 | 20874.0000 | 20786.3105 | 20837.3691 | 246820000 |
2017-03-15 | 20874.7793 | 20977.4707 | 20859.5996 | 20950.0996 | 306590000 |
2017-03-16 | 20969.2695 | 21000.1094 | 20893.5000 | 20934.5508 | 264360000 |
2017-03-17 | 20965.3691 | 20980.5098 | 20911.0703 | 20914.6191 | 535280000 |
2017-03-20 | 20916.2695 | 20955.4492 | 20885.6992 | 20905.8594 | 253610000 |
2017-03-21 | 20956.3301 | 20970.0391 | 20653.2598 | 20668.0098 | 369320000 |
2017-03-22 | 20640.4199 | 20686.2109 | 20578.9492 | 20661.3008 | 325090000 |
2017-03-23 | 20645.0703 | 20757.8906 | 20618.6191 | 20656.5801 | 280050000 |
2017-03-24 | 20674.4492 | 20718.3301 | 20529.6699 | 20596.7207 | 292980000 |
2017-03-27 | 20488.3496 | 20578.4609 | 20412.8008 | 20550.9805 | 269380000 |
2017-03-28 | 20542.1406 | 20735.6094 | 20520.0996 | 20701.5000 | 299670000 |
2017-03-29 | 20675.7500 | 20684.7305 | 20625.0293 | 20659.3203 | 238320000 |
2017-03-30 | 20662.7891 | 20753.7793 | 20643.5996 | 20728.4902 | 270900000 |
2017-03-31 | 20700.3398 | 20722.5898 | 20660.6797 | 20663.2207 | 303770000 |
2017-04-03 | 20665.1699 | 20692.3398 | 20517.8203 | 20650.2109 | 285670000 |
2017-04-04 | 20634.9395 | 20701.2891 | 20605.3008 | 20689.2402 | 237390000 |
2017-04-05 | 20745.0605 | 20887.5000 | 20639.5508 | 20648.1504 | 284980000 |
2017-04-06 | 20653.7695 | 20746.4609 | 20612.1699 | 20662.9492 | 251720000 |
2017-04-07 | 20647.8105 | 20726.0703 | 20606.9492 | 20656.0996 | 219730000 |
2017-04-10 | 20668.2207 | 20750.3301 | 20614.8594 | 20658.0195 | 230480000 |
2017-04-11 | 20644.3203 | 20660.0293 | 20512.5605 | 20651.3008 | 255120000 |
2017-04-12 | 20637.9492 | 20642.5391 | 20553.0293 | 20591.8594 | 267670000 |
2017-04-13 | 20561.6895 | 20612.2695 | 20453.2500 | 20453.2500 | 235810000 |
2017-04-17 | 20484.7500 | 20644.4102 | 20484.7500 | 20636.9199 | 229240000 |
2017-04-18 | 20561.3906 | 20600.1191 | 20462.2793 | 20523.2793 | 263180000 |
2017-04-19 | 20503.5195 | 20546.6895 | 20379.5508 | 20404.4902 | 294790000 |
2017-04-20 | 20406.6797 | 20629.7793 | 20406.6797 | 20578.7109 | 312440000 |
2017-04-21 | 20578.0996 | 20601.4004 | 20505.3301 | 20547.7598 | 369600000 |
2017-04-24 | 20723.5898 | 20792.1992 | 20723.5898 | 20763.8906 | 342400000 |
2017-04-25 | 20915.5098 | 21026.9707 | 20909.3809 | 20996.1191 | 348180000 |
2017-04-26 | 21009.9492 | 21070.9004 | 20972.2695 | 20975.0898 | 328550000 |
2017-04-27 | 20991.1191 | 21005.8008 | 20935.8008 | 20981.3301 | 305690000 |
2017-04-28 | 20987.3906 | 20987.7598 | 20926.7500 | 20940.5098 | 329990000 |
2017-05-01 | 20962.7305 | 20976.6191 | 20898.3809 | 20913.4609 | 288160000 |
2017-05-02 | 20941.1895 | 20960.9199 | 20904.0605 | 20949.8906 | 338810000 |
2017-05-03 | 20915.0000 | 20972.7402 | 20874.1797 | 20957.9004 | 310920000 |
2017-05-04 | 20987.8301 | 20990.7891 | 20847.9492 | 20951.4707 | 274720000 |
2017-05-05 | 20929.0391 | 21006.9395 | 20905.0000 | 21006.9395 | 260960000 |
2017-05-08 | 20991.2598 | 21017.8906 | 20971.0508 | 21012.2793 | 276150000 |
2017-05-09 | 21022.2793 | 21046.8496 | 20938.0391 | 20975.7793 | 273000000 |
2017-05-10 | 20958.4902 | 20976.2793 | 20884.1504 | 20943.1094 | 283340000 |
2017-05-11 | 20925.7207 | 20933.3594 | 20798.9004 | 20919.4199 | 287680000 |
2017-05-12 | 20893.1895 | 20916.0996 | 20869.7402 | 20896.6094 | 288500000 |
2017-05-15 | 20923.6309 | 21000.8301 | 20923.6309 | 20981.9395 | 313170000 |
2017-05-16 | 20984.4805 | 21033.5293 | 20932.8809 | 20979.7500 | 311580000 |
2017-05-17 | 20846.1699 | 20846.1699 | 20601.0801 | 20606.9297 | 423200000 |
2017-05-18 | 20579.6504 | 20759.1992 | 20553.4492 | 20663.0195 | 422590000 |
2017-05-19 | 20698.2793 | 20857.1309 | 20687.9395 | 20804.8398 | 365180000 |
2017-05-22 | 20867.7695 | 20914.2598 | 20860.1602 | 20894.8301 | 276120000 |
2017-05-23 | 20908.6699 | 20961.1406 | 20896.2207 | 20937.9102 | 244950000 |
2017-05-24 | 20949.2109 | 21022.8203 | 20933.5801 | 21012.4199 | 283180000 |
2017-05-25 | 21062.9609 | 21112.3203 | 21051.4102 | 21082.9492 | 268970000 |
2017-05-26 | 21070.1504 | 21092.8203 | 21050.4902 | 21080.2793 | 208000000 |
2017-05-30 | 21045.4902 | 21063.6191 | 21009.5996 | 21029.4707 | 242810000 |
2017-05-31 | 21048.4609 | 21051.6992 | 20942.5703 | 21008.6504 | 371580000 |
2017-06-01 | 21030.5508 | 21144.1797 | 20994.2207 | 21144.1797 | 276730000 |
2017-06-02 | 21142.0898 | 21225.0391 | 21129.5605 | 21206.2891 | 329700000 |
2017-06-05 | 21195.0293 | 21224.4102 | 21168.6895 | 21184.0391 | 269790000 |
2017-06-06 | 21145.4805 | 21180.4707 | 21118.4609 | 21136.2305 | 283550000 |
2017-06-07 | 21171.5703 | 21189.8398 | 21113.3105 | 21173.6895 | 273400000 |
2017-06-08 | 21169.7598 | 21265.6895 | 21138.1602 | 21182.5293 | 330330000 |
2017-06-09 | 21208.9609 | 21305.3496 | 21159.4492 | 21271.9707 | 397200000 |
2017-06-12 | 21259.9492 | 21277.0801 | 21186.1504 | 21235.6699 | 528080000 |
2017-06-13 | 21256.8301 | 21332.7695 | 21256.8301 | 21328.4707 | 323510000 |
2017-06-14 | 21342.7109 | 21391.9707 | 21294.0898 | 21374.5605 | 295090000 |
2017-06-15 | 21291.6895 | 21367.2793 | 21261.8691 | 21359.9004 | 317200000 |
2017-06-16 | 21335.9297 | 21384.4199 | 21308.0098 | 21384.2793 | 603260000 |
2017-06-19 | 21444.7500 | 21528.9902 | 21436.0801 | 21528.9902 | 289400000 |
2017-06-20 | 21521.2500 | 21535.0293 | 21464.2402 | 21467.1406 | 310200000 |
2017-06-21 | 21466.3906 | 21492.6191 | 21390.0000 | 21410.0293 | 292500000 |
2017-06-22 | 21407.9805 | 21456.4707 | 21394.8105 | 21397.2891 | 270680000 |
2017-06-23 | 21380.9199 | 21421.7891 | 21333.8906 | 21394.7598 | 368400000 |
2017-06-26 | 21434.6797 | 21506.2109 | 21381.2500 | 21409.5508 | 241880000 |
2017-06-27 | 21411.1895 | 21440.5996 | 21310.6602 | 21310.6602 | 292170000 |
2017-06-28 | 21372.3594 | 21478.7500 | 21372.3594 | 21454.6094 | 271510000 |
2017-06-29 | 21487.3809 | 21487.3809 | 21197.0801 | 21287.0293 | 336750000 |
2017-06-30 | 21348.5996 | 21426.1191 | 21325.0801 | 21349.6309 | 313260000 |
2017-07-03 | 21392.3008 | 21562.7500 | 21391.7109 | 21479.2695 | 186810000 |
2017-07-05 | 21492.8301 | 21505.3594 | 21404.7598 | 21478.1699 | 273690000 |
2017-07-06 | 21423.9297 | 21433.0996 | 21305.3809 | 21320.0391 | 320450000 |
2017-07-07 | 21354.6602 | 21425.8203 | 21350.7207 | 21414.3398 | 242240000 |
2017-07-10 | 21381.2305 | 21446.3906 | 21371.1094 | 21408.5195 | 270340000 |
2017-07-11 | 21410.1699 | 21441.6191 | 21279.3008 | 21409.0703 | 247570000 |
2017-07-12 | 21467.9297 | 21580.7891 | 21467.9297 | 21532.1406 | 267870000 |
2017-07-13 | 21537.1895 | 21568.7207 | 21512.3594 | 21553.0898 | 232270000 |
2017-07-14 | 21532.7695 | 21681.5293 | 21521.7207 | 21637.7402 | 235590000 |
2017-07-17 | 21633.9707 | 21661.8105 | 21617.6602 | 21629.7207 | 244780000 |
2017-07-18 | 21589.9395 | 21589.9395 | 21471.1406 | 21574.7305 | 251110000 |
2017-07-19 | 21569.2500 | 21640.7500 | 21565.8398 | 21640.7500 | 253040000 |
2017-07-20 | 21641.5391 | 21661.9102 | 21576.9609 | 21611.7793 | 313950000 |
2017-07-21 | 21591.7207 | 21592.6094 | 21503.7793 | 21580.0703 | 362830000 |
2017-07-24 | 21577.7793 | 21577.7793 | 21496.1309 | 21513.1699 | 284080000 |
2017-07-25 | 21638.5605 | 21670.6191 | 21577.3691 | 21613.4297 | 304300000 |
2017-07-26 | 21690.3809 | 21742.6992 | 21683.2891 | 21711.0098 | 278240000 |
2017-07-27 | 21717.4199 | 21798.4707 | 21687.8496 | 21796.5508 | 407320000 |
2017-07-28 | 21787.5098 | 21841.1797 | 21756.1191 | 21830.3105 | 285630000 |
2017-07-31 | 21863.3906 | 21929.8008 | 21861.7109 | 21891.1191 | 307610000 |
2017-08-01 | 21961.4199 | 21990.9609 | 21940.8105 | 21963.9199 | 328410000 |
2017-08-02 | 22004.3594 | 22036.0996 | 21967.4609 | 22016.2402 | 336820000 |
2017-08-03 | 22007.5801 | 22044.8496 | 21991.3203 | 22026.0996 | 278730000 |
2017-08-04 | 22058.3906 | 22092.8105 | 22024.6406 | 22092.8105 | 253640000 |
2017-08-07 | 22100.1992 | 22121.1504 | 22081.9707 | 22118.4199 | 213010000 |
2017-08-08 | 22095.1406 | 22179.1094 | 22057.2891 | 22085.3398 | 262000000 |
2017-08-09 | 22022.3398 | 22057.1895 | 21996.6895 | 22048.6992 | 277800000 |
2017-08-10 | 21988.1992 | 21988.1992 | 21843.9395 | 21844.0098 | 303310000 |
2017-08-11 | 21883.3203 | 21911.0898 | 21842.7402 | 21858.3203 | 237790000 |
2017-08-14 | 21945.6406 | 22019.2305 | 21945.6406 | 21993.7109 | 235030000 |
2017-08-15 | 22029.9102 | 22038.9199 | 21971.4805 | 21998.9902 | 269070000 |
2017-08-16 | 22031.9297 | 22085.7109 | 22002.4707 | 22024.8691 | 264920000 |
2017-08-17 | 21984.7402 | 21984.7402 | 21750.3203 | 21750.7305 | 311030000 |
2017-08-18 | 21724.8809 | 21793.3496 | 21641.6309 | 21674.5098 | 309070000 |
2017-08-21 | 21671.3594 | 21718.7402 | 21600.3398 | 21703.7500 | 277880000 |
2017-08-22 | 21739.7793 | 21912.8301 | 21738.1309 | 21899.8906 | 244980000 |
2017-08-23 | 21850.2695 | 21866.6602 | 21808.3906 | 21812.0898 | 234810000 |
2017-08-24 | 21839.9004 | 21870.1094 | 21765.8203 | 21783.4004 | 228480000 |
2017-08-25 | 21819.0801 | 21906.8594 | 21812.8105 | 21813.6699 | 217570000 |
2017-08-28 | 21832.5000 | 21861.4902 | 21767.9395 | 21808.4004 | 218740000 |
2017-08-29 | 21718.0000 | 21879.2207 | 21673.5801 | 21865.3691 | 227340000 |
2017-08-30 | 21859.7598 | 21914.2598 | 21839.4707 | 21892.4297 | 242840000 |
2017-08-31 | 21936.0098 | 21985.7598 | 21910.5000 | 21948.0996 | 376790000 |
2017-09-01 | 21981.7695 | 22038.9707 | 21974.9102 | 21987.5605 | 256240000 |
2017-09-05 | 21912.3691 | 21921.0898 | 21709.6309 | 21753.3105 | 332840000 |
2017-09-06 | 21815.7598 | 21849.2402 | 21794.0703 | 21807.6406 | 318760000 |
2017-09-07 | 21820.3809 | 21850.0098 | 21745.7109 | 21784.7793 | 333810000 |
2017-09-08 | 21764.4297 | 21846.6309 | 21731.1191 | 21797.7891 | 289400000 |
2017-09-11 | 21927.7891 | 22067.0996 | 21927.7891 | 22057.3691 | 312770000 |
2017-09-12 | 22090.5605 | 22134.5703 | 22087.0898 | 22118.8594 | 364580000 |
2017-09-13 | 22103.4707 | 22158.1797 | 22095.7891 | 22158.1797 | 291890000 |
2017-09-14 | 22144.9609 | 22216.4395 | 22135.2598 | 22203.4805 | 297780000 |
2017-09-15 | 22252.4395 | 22275.0195 | 22214.5195 | 22268.3398 | 527540000 |
2017-09-18 | 22297.9199 | 22355.6191 | 22283.3496 | 22331.3496 | 302740000 |
2017-09-19 | 22349.6992 | 22386.0098 | 22340.7109 | 22370.8008 | 295570000 |
2017-09-20 | 22351.3809 | 22413.2598 | 22314.6797 | 22412.5898 | 334560000 |
2017-09-21 | 22414.0195 | 22419.5098 | 22356.5508 | 22359.2305 | 287390000 |
2017-09-22 | 22334.0703 | 22364.3105 | 22299.5801 | 22349.5898 | 297140000 |
2017-09-25 | 22320.4707 | 22359.8809 | 22219.1094 | 22296.0898 | 332430000 |
2017-09-26 | 22322.0293 | 22369.3496 | 22279.5195 | 22284.3203 | 285990000 |
2017-09-27 | 22330.9297 | 22371.0996 | 22254.9297 | 22340.7109 | 342900000 |
2017-09-28 | 22306.8301 | 22394.7402 | 22288.9707 | 22381.1992 | 263010000 |
2017-09-29 | 22358.4707 | 22405.6309 | 22332.9609 | 22405.0898 | 274790000 |
2017-10-02 | 22423.4707 | 22559.3809 | 22416.0000 | 22557.5996 | 268530000 |
2017-10-03 | 22564.4492 | 22646.3203 | 22562.9004 | 22641.6699 | 238830000 |
2017-10-04 | 22645.6699 | 22685.9395 | 22632.8008 | 22661.6406 | 235730000 |
2017-10-05 | 22669.0801 | 22777.0391 | 22655.1406 | 22775.3906 | 246400000 |
2017-10-06 | 22762.0293 | 22773.6699 | 22730.8496 | 22773.6699 | 221450000 |
2017-10-09 | 22779.7305 | 22803.3691 | 22739.3809 | 22761.0703 | 310770000 |
2017-10-10 | 22784.7598 | 22850.5098 | 22770.9902 | 22830.6797 | 319270000 |
2017-10-11 | 22827.6504 | 22872.8906 | 22821.6602 | 22872.8906 | 316000000 |
2017-10-12 | 22854.8496 | 22884.8203 | 22821.1309 | 22841.0098 | 291790000 |
2017-10-13 | 22876.4297 | 22905.3301 | 22855.9297 | 22871.7207 | 259560000 |
2017-10-16 | 22892.9199 | 22960.1191 | 22887.1191 | 22956.9609 | 247180000 |
2017-10-17 | 22952.4102 | 23002.1992 | 22948.2305 | 22997.4395 | 273090000 |
2017-10-18 | 23087.1309 | 23172.9297 | 23086.7500 | 23157.5996 | 271870000 |
2017-10-19 | 23107.4707 | 23167.2402 | 23052.6699 | 23163.0391 | 350400000 |
2017-10-20 | 23205.1797 | 23328.8398 | 23201.7793 | 23328.6309 | 474380000 |
2017-10-23 | 23348.9492 | 23368.3691 | 23273.9609 | 23273.9609 | 456830000 |
2017-10-24 | 23346.7793 | 23485.2500 | 23343.2305 | 23441.7598 | 406850000 |
2017-10-25 | 23431.0898 | 23451.5098 | 23251.1094 | 23329.4609 | 399560000 |
2017-10-26 | 23380.8906 | 23459.8398 | 23380.8906 | 23400.8594 | 370600000 |
2017-10-27 | 23419.1602 | 23449.4004 | 23353.1602 | 23434.1895 | 518870000 |
2017-10-30 | 23405.7500 | 23428.7500 | 23327.8691 | 23348.7402 | 436900000 |
2017-10-31 | 23369.2207 | 23406.3496 | 23334.3906 | 23377.2402 | 388050000 |
2017-11-01 | 23442.9004 | 23517.7109 | 23388.9102 | 23435.0098 | 361260000 |
2017-11-02 | 23463.2402 | 23531.3809 | 23350.9805 | 23516.2598 | 348040000 |
2017-11-03 | 23549.5898 | 23557.0605 | 23481.5703 | 23539.1895 | 312250000 |
2017-11-06 | 23533.9609 | 23574.8594 | 23520.7500 | 23548.4199 | 325190000 |
2017-11-07 | 23574.0293 | 23602.1191 | 23484.1895 | 23557.2305 | 285080000 |
2017-11-08 | 23542.5996 | 23575.0000 | 23510.5605 | 23563.3594 | 264670000 |
2017-11-09 | 23492.0898 | 23516.7402 | 23310.0195 | 23461.9395 | 305440000 |
2017-11-10 | 23432.7109 | 23452.1992 | 23392.9609 | 23422.2109 | 351280000 |
2017-11-13 | 23367.4707 | 23461.6797 | 23343.3398 | 23439.6992 | 491260000 |
2017-11-14 | 23388.4004 | 23414.0801 | 23271.5703 | 23409.4707 | 561330000 |
2017-11-15 | 23334.5898 | 23344.9902 | 23242.7500 | 23271.2793 | 404300000 |
2017-11-16 | 23365.3398 | 23492.1895 | 23365.3398 | 23458.3594 | 402020000 |
2017-11-17 | 23433.7695 | 23433.7695 | 23356.0098 | 23358.2402 | 386000000 |
2017-11-20 | 23370.7109 | 23456.8809 | 23360.5801 | 23430.3301 | 315330000 |
2017-11-21 | 23500.1504 | 23617.8008 | 23500.1504 | 23590.8301 | 329650000 |
2017-11-22 | 23597.2402 | 23605.7695 | 23507.6094 | 23526.1797 | 268760000 |
2017-11-24 | 23552.7500 | 23599.1797 | 23551.5898 | 23557.9902 | 118610000 |
2017-11-27 | 23552.8594 | 23638.9199 | 23545.0195 | 23580.7793 | 296320000 |
2017-11-28 | 23625.1895 | 23849.6094 | 23617.1094 | 23836.7109 | 319240000 |
2017-11-29 | 23883.2598 | 23959.7598 | 23872.5898 | 23940.6797 | 401410000 |
2017-11-30 | 24013.8008 | 24327.8203 | 24013.8008 | 24272.3496 | 488200000 |
2017-12-01 | 24305.4004 | 24322.0605 | 23921.9004 | 24231.5898 | 417910000 |
2017-12-04 | 24424.1094 | 24534.0391 | 24288.1895 | 24290.0508 | 424250000 |
2017-12-05 | 24335.0098 | 24349.7402 | 24155.2793 | 24180.6406 | 371190000 |
2017-12-06 | 24171.9004 | 24229.3496 | 24134.4902 | 24140.9102 | 312720000 |
2017-12-07 | 24116.5996 | 24262.8809 | 24101.2402 | 24211.4805 | 319060000 |
2017-12-08 | 24263.2598 | 24330.1191 | 24225.5000 | 24329.1602 | 293590000 |
2017-12-11 | 24338.1094 | 24389.7207 | 24314.7402 | 24386.0293 | 300580000 |
2017-12-12 | 24452.9609 | 24552.9707 | 24443.8301 | 24504.8008 | 342220000 |
2017-12-13 | 24525.1895 | 24666.0195 | 24518.3008 | 24585.4297 | 325280000 |
2017-12-14 | 24631.0098 | 24672.4805 | 24508.6602 | 24508.6602 | 314780000 |
2017-12-15 | 24585.7109 | 24688.6191 | 24584.4395 | 24651.7402 | 635740000 |
2017-12-18 | 24739.5605 | 24876.0703 | 24739.5605 | 24792.1992 | 354880000 |
2017-12-19 | 24834.3809 | 24850.1094 | 24715.5996 | 24754.7500 | 335330000 |
2017-12-20 | 24838.0898 | 24852.4395 | 24697.1094 | 24726.6504 | 341790000 |
2017-12-21 | 24778.2598 | 24850.9102 | 24766.2695 | 24782.2891 | 339530000 |
2017-12-22 | 24764.0391 | 24784.1504 | 24717.5098 | 24754.0605 | 255140000 |
2017-12-26 | 24715.8398 | 24778.1309 | 24708.4199 | 24746.2109 | 208290000 |
2017-12-27 | 24766.5195 | 24789.5195 | 24731.6797 | 24774.3008 | 225890000 |
2017-12-28 | 24807.2109 | 24839.2305 | 24797.1309 | 24837.5098 | 200960000 |
2017-12-29 | 24849.6309 | 24871.6602 | 24719.2207 | 24719.2207 | 270760000 |
2018-01-02 | 24809.3496 | 24864.1895 | 24741.6992 | 24824.0098 | 341130000 |
2018-01-03 | 24850.4492 | 24941.9199 | 24825.5508 | 24922.6797 | 456790000 |
2018-01-04 | 24964.8594 | 25105.9609 | 24963.2695 | 25075.1309 | 403280000 |
2018-01-05 | 25114.9199 | 25299.7891 | 25112.0098 | 25295.8691 | 358020000 |
2018-01-08 | 25308.4004 | 25311.9902 | 25235.4102 | 25283.0000 | 341390000 |
2018-01-09 | 25312.0508 | 25439.7793 | 25308.4102 | 25385.8008 | 333490000 |
2018-01-10 | 25348.1309 | 25404.9199 | 25256.9902 | 25369.1309 | 341470000 |
2018-01-11 | 25398.5996 | 25575.4199 | 25396.1895 | 25574.7305 | 346830000 |
2018-01-12 | 25638.3906 | 25810.4297 | 25633.0801 | 25803.1895 | 376390000 |
2018-01-16 | 25987.6191 | 26086.1191 | 25702.9902 | 25792.8594 | 606520000 |
2018-01-17 | 25910.7793 | 26130.4492 | 25865.0195 | 26115.6504 | 522720000 |
2018-01-18 | 26149.5508 | 26153.4199 | 25947.3203 | 26017.8105 | 492780000 |
2018-01-19 | 25987.3496 | 26071.7207 | 25942.8301 | 26071.7207 | 585000000 |
2018-01-22 | 26025.3203 | 26215.2305 | 25974.6504 | 26214.5996 | 431200000 |
2018-01-23 | 26214.8691 | 26246.1895 | 26143.9004 | 26210.8105 | 433490000 |
2018-01-24 | 26282.0703 | 26392.8008 | 26106.9395 | 26252.1191 | 518790000 |
2018-01-25 | 26313.0605 | 26458.2500 | 26259.7207 | 26392.7891 | 401390000 |
2018-01-26 | 26466.7402 | 26616.7109 | 26425.3496 | 26616.7109 | 477780000 |
2018-01-29 | 26584.2793 | 26608.9004 | 26435.3398 | 26439.4805 | 421000000 |
2018-01-30 | 26198.4492 | 26256.9902 | 26028.4199 | 26076.8906 | 448330000 |
2018-01-31 | 26268.1699 | 26338.0293 | 26050.9805 | 26149.3906 | 479130000 |
2018-02-01 | 26083.0391 | 26306.6992 | 26014.4395 | 26186.7109 | 410620000 |
2018-02-02 | 26061.7891 | 26061.7891 | 25490.6602 | 25520.9609 | 522880000 |
2018-02-05 | 25337.8691 | 25520.5293 | 23923.8809 | 24345.7500 | 714450000 |
2018-02-06 | 24085.1699 | 24946.2305 | 23778.7402 | 24912.7695 | 823940000 |
2018-02-07 | 24892.8691 | 25293.9609 | 24785.4395 | 24893.3496 | 504620000 |
2018-02-08 | 24902.3008 | 24903.6797 | 23849.2305 | 23860.4609 | 657500000 |
2018-02-09 | 23992.6699 | 24382.1406 | 23360.2891 | 24190.9004 | 735030000 |
2018-02-12 | 24337.7598 | 24765.1602 | 24290.4805 | 24601.2695 | 496610000 |
2018-02-13 | 24540.3301 | 24705.7207 | 24421.0293 | 24640.4492 | 374410000 |
2018-02-14 | 24535.8203 | 24925.9492 | 24490.3594 | 24893.4902 | 431160000 |
2018-02-15 | 25047.8203 | 25203.9492 | 24809.4199 | 25200.3691 | 416780000 |
2018-02-16 | 25165.9395 | 25432.4199 | 25149.2598 | 25219.3809 | 406730000 |
2018-02-20 | 25124.9102 | 25179.0098 | 24884.1895 | 24964.7500 | 421510000 |
2018-02-21 | 24988.0605 | 25267.9902 | 24792.9902 | 24797.7793 | 456070000 |
2018-02-22 | 24855.4102 | 25156.7207 | 24854.8301 | 24962.4805 | 378900000 |
2018-02-23 | 25050.5098 | 25313.9102 | 25028.7305 | 25309.9902 | 335420000 |
2018-02-26 | 25403.3496 | 25732.8008 | 25398.5605 | 25709.2695 | 473360000 |
2018-02-27 | 25735.7793 | 25800.3496 | 25407.8301 | 25410.0293 | 438390000 |
2018-02-28 | 25485.1504 | 25576.1504 | 25022.4199 | 25029.1992 | 451870000 |
2018-03-01 | 25024.0391 | 25185.3496 | 24442.5605 | 24608.9805 | 506280000 |
2018-03-02 | 24394.9102 | 24592.4609 | 24217.7598 | 24538.0605 | 437130000 |
2018-03-05 | 24471.3105 | 24961.0000 | 24387.1504 | 24874.7598 | 383910000 |
2018-03-06 | 24965.8906 | 24995.2402 | 24708.4102 | 24884.1191 | 331770000 |
2018-03-07 | 24758.1504 | 24849.6797 | 24535.1191 | 24801.3594 | 394070000 |
2018-03-08 | 24853.4102 | 24950.4902 | 24703.0508 | 24895.2109 | 327300000 |
2018-03-09 | 25004.8906 | 25336.3301 | 25004.8906 | 25335.7402 | 371570000 |
2018-03-12 | 25372.4395 | 25449.1504 | 25152.0195 | 25178.6094 | 362580000 |
2018-03-13 | 25257.7500 | 25376.4004 | 24947.5000 | 25007.0293 | 447880000 |
2018-03-14 | 25086.9707 | 25130.1191 | 24668.8301 | 24758.1191 | 356830000 |
2018-03-15 | 24837.2891 | 25053.8691 | 24753.2891 | 24873.6602 | 316310000 |
2018-03-16 | 24877.3398 | 25031.0000 | 24857.0898 | 24946.5098 | 654240000 |
2018-03-19 | 24893.6895 | 24893.6895 | 24453.1406 | 24610.9102 | 377990000 |
2018-03-20 | 24650.6406 | 24803.6094 | 24650.6406 | 24727.2695 | 342510000 |
2018-03-21 | 24723.4902 | 24977.6504 | 24655.4004 | 24682.3105 | 343230000 |
2018-03-22 | 24526.0098 | 24526.0098 | 23938.7402 | 23957.8906 | 439280000 |
2018-03-23 | 23995.1797 | 24108.4707 | 23509.0605 | 23533.1992 | 482550000 |
2018-03-26 | 23825.7402 | 24232.3008 | 23741.2207 | 24202.5996 | 479540000 |
2018-03-27 | 24276.6191 | 24446.2207 | 23708.7305 | 23857.7109 | 524480000 |
2018-03-28 | 23883.0801 | 24092.4707 | 23728.6699 | 23848.4199 | 530040000 |
2018-03-29 | 23949.1797 | 24314.3008 | 23928.1309 | 24103.1094 | 463550000 |
2018-04-02 | 24076.5996 | 24123.8008 | 23344.5195 | 23644.1895 | 509820000 |
2018-04-03 | 23698.3301 | 24044.3496 | 23664.3301 | 24033.3594 | 394130000 |
2018-04-04 | 23654.1504 | 24308.9609 | 23523.1602 | 24264.3008 | 388540000 |
2018-04-05 | 24313.9102 | 24622.2598 | 24313.9102 | 24505.2207 | 347790000 |
2018-04-06 | 24373.5996 | 24434.4004 | 23738.1992 | 23932.7598 | 395990000 |
2018-04-09 | 24037.5195 | 24373.1797 | 23954.8301 | 23979.0996 | 380790000 |
2018-04-10 | 24198.9492 | 24511.3496 | 24198.9492 | 24408.0000 | 368590000 |
2018-04-11 | 24274.1895 | 24366.5703 | 24150.8691 | 24189.4492 | 286360000 |
2018-04-12 | 24302.8203 | 24592.1191 | 24302.8203 | 24483.0508 | 336130000 |
2018-04-13 | 24582.8203 | 24646.4492 | 24243.7402 | 24360.1406 | 331890000 |
2018-04-16 | 24483.1504 | 24675.3594 | 24480.1992 | 24573.0391 | 305070000 |
2018-04-17 | 24681.7891 | 24858.9707 | 24681.7891 | 24786.6309 | 342410000 |
2018-04-18 | 24820.8496 | 24832.5391 | 24721.0898 | 24748.0703 | 302030000 |
2018-04-19 | 24711.3008 | 24762.4805 | 24557.0293 | 24664.8906 | 381110000 |
2018-04-20 | 24657.3906 | 24678.0703 | 24375.0391 | 24462.9395 | 537770000 |
2018-04-23 | 24488.0703 | 24536.8906 | 24328.5391 | 24448.6895 | 351030000 |
2018-04-24 | 24579.9395 | 24579.9395 | 23828.7305 | 24024.1309 | 468180000 |
2018-04-25 | 24070.1992 | 24146.3398 | 23823.0801 | 24083.8301 | 437100000 |
2018-04-26 | 24128.7207 | 24402.4609 | 24128.7207 | 24322.3398 | 390360000 |
2018-04-27 | 24342.1406 | 24359.3809 | 24194.4492 | 24311.1895 | 392810000 |
2018-04-30 | 24410.4102 | 24498.2305 | 24163.0801 | 24163.1504 | 416650000 |
2018-05-01 | 24117.2891 | 24117.2891 | 23808.1895 | 24099.0508 | 380070000 |
2018-05-02 | 24097.6309 | 24185.5195 | 23886.3008 | 23924.9805 | 385350000 |
2018-05-03 | 23836.2305 | 23996.1504 | 23531.3105 | 23930.1504 | 389240000 |
2018-05-04 | 23865.2207 | 24333.3496 | 23778.8691 | 24262.5098 | 329480000 |
2018-05-07 | 24317.6602 | 24479.4492 | 24263.4199 | 24357.3203 | 307670000 |
2018-05-08 | 24341.3496 | 24412.3398 | 24198.3398 | 24360.2109 | 344940000 |
2018-05-09 | 24399.1797 | 24586.4805 | 24323.8691 | 24542.5391 | 361580000 |
2018-05-10 | 24591.6602 | 24794.9902 | 24575.9102 | 24739.5293 | 304210000 |
2018-05-11 | 24758.6406 | 24868.6504 | 24717.5000 | 24831.1699 | 274150000 |
2018-05-14 | 24879.3691 | 24994.1895 | 24862.5195 | 24899.4102 | 282860000 |
2018-05-15 | 24809.5508 | 24809.5508 | 24629.3906 | 24706.4102 | 301900000 |
2018-05-16 | 24722.3203 | 24801.1895 | 24672.7891 | 24768.9297 | 280810000 |
2018-05-17 | 24752.4004 | 24839.4902 | 24639.4004 | 24713.9805 | 314650000 |
2018-05-18 | 24707.7207 | 24774.9707 | 24664.8691 | 24715.0898 | 269700000 |
2018-05-21 | 24883.0605 | 25086.4902 | 24883.0605 | 25013.2891 | 308920000 |
2018-05-22 | 25047.5508 | 25064.9902 | 24812.0605 | 24834.4102 | 288200000 |
2018-05-23 | 24757.7109 | 24889.4609 | 24667.1191 | 24886.8105 | 399610000 |
2018-05-24 | 24877.3594 | 24877.3594 | 24605.9004 | 24811.7598 | 347050000 |
2018-05-25 | 24781.2891 | 24824.2207 | 24687.8105 | 24753.0898 | 257210000 |
2018-05-29 | 24606.5898 | 24635.1797 | 24247.8398 | 24361.4492 | 395810000 |
2018-05-30 | 24467.8301 | 24714.4805 | 24459.0898 | 24667.7793 | 324870000 |
2018-05-31 | 24620.7891 | 24620.7891 | 24352.1504 | 24415.8398 | 429740000 |
2018-06-01 | 24542.0898 | 24673.5996 | 24542.0898 | 24635.2109 | 315710000 |
2018-06-04 | 24727.5508 | 24859.3691 | 24722.1406 | 24813.6895 | 340400000 |
2018-06-05 | 24820.1191 | 24838.7793 | 24710.8203 | 24799.9805 | 306340000 |
2018-06-06 | 24854.1406 | 25146.4609 | 24854.1406 | 25146.3906 | 316090000 |
2018-06-07 | 25192.1406 | 25326.0898 | 25164.4805 | 25241.4102 | 357680000 |
2018-06-08 | 25209.2891 | 25325.6309 | 25165.6992 | 25316.5293 | 317510000 |
2018-06-11 | 25336.6699 | 25402.8301 | 25290.1992 | 25322.3105 | 276740000 |
2018-06-12 | 25346.8203 | 25364.3691 | 25247.0391 | 25320.7305 | 265750000 |
2018-06-13 | 25328.6504 | 25362.0703 | 25191.4199 | 25201.1992 | 329700000 |
2018-06-14 | 25254.6504 | 25332.5000 | 25138.5996 | 25175.3105 | 341170000 |
2018-06-15 | 25116.7109 | 25130.8203 | 24894.3809 | 25090.4805 | 659370000 |
2018-06-18 | 24944.2793 | 25003.0996 | 24825.7695 | 24987.4707 | 337070000 |
2018-06-19 | 24763.5898 | 24763.5898 | 24567.7500 | 24700.2109 | 376380000 |
2018-06-20 | 24771.1699 | 24804.7598 | 24628.3906 | 24657.8008 | 359520000 |
2018-06-21 | 24639.2109 | 24639.2109 | 24406.6309 | 24461.6992 | 349570000 |
2018-06-22 | 24526.9707 | 24663.1797 | 24526.9707 | 24580.8906 | 473970000 |
2018-06-25 | 24463.7305 | 24463.7305 | 24084.3906 | 24252.8008 | 439130000 |
2018-06-26 | 24281.8906 | 24384.2109 | 24241.2207 | 24283.1094 | 301130000 |
2018-06-27 | 24303.1094 | 24569.0195 | 24115.8203 | 24117.5898 | 313790000 |
2018-06-28 | 24064.1895 | 24308.1602 | 23997.2109 | 24216.0508 | 305020000 |
2018-06-29 | 24323.9297 | 24509.5195 | 24269.7109 | 24271.4102 | 329070000 |
2018-07-02 | 24161.5293 | 24319.4199 | 24077.5605 | 24307.1797 | 244110000 |
2018-07-03 | 24359.3906 | 24444.8809 | 24150.8496 | 24174.8203 | 160960000 |
2018-07-05 | 24285.8203 | 24372.8008 | 24177.4395 | 24356.7402 | 237670000 |
2018-07-06 | 24352.4707 | 24520.2891 | 24281.4707 | 24456.4805 | 219450000 |
2018-07-09 | 24519.1992 | 24796.5195 | 24518.4297 | 24776.5898 | 240580000 |
2018-07-10 | 24806.9707 | 24945.3809 | 24806.9707 | 24919.6602 | 235040000 |
2018-07-11 | 24789.4805 | 24815.1602 | 24663.8203 | 24700.4492 | 237370000 |
2018-07-12 | 24802.9004 | 24939.9707 | 24802.9004 | 24924.8906 | 233150000 |
2018-07-13 | 24926.0703 | 25043.2109 | 24890.0605 | 25019.4102 | 255520000 |
2018-07-16 | 25025.5801 | 25072.4102 | 24979.6406 | 25064.3594 | 231270000 |
2018-07-17 | 25033.9199 | 25155.3906 | 24989.6094 | 25119.8906 | 250450000 |
2018-07-18 | 25133.7891 | 25215.3203 | 25101.1191 | 25199.2891 | 252870000 |
2018-07-19 | 25139.1504 | 25154.1699 | 25052.6191 | 25064.5000 | 285760000 |
2018-07-20 | 25041.1406 | 25124.0996 | 24986.3496 | 25058.1191 | 274080000 |
2018-07-23 | 25036.9004 | 25081.4492 | 24983.3301 | 25044.2891 | 228820000 |
2018-07-24 | 25092.4297 | 25286.6191 | 25092.4297 | 25241.9395 | 274940000 |
2018-07-25 | 25183.6992 | 25432.8691 | 25113.5508 | 25414.0996 | 273670000 |
2018-07-26 | 25468.5508 | 25587.2402 | 25463.1602 | 25527.0703 | 297530000 |
2018-07-27 | 25520.5195 | 25580.2207 | 25370.0703 | 25451.0605 | 329680000 |
2018-07-30 | 25439.3203 | 25500.1602 | 25287.3809 | 25306.8301 | 296880000 |
2018-07-31 | 25345.2109 | 25490.9805 | 25345.2109 | 25415.1895 | 348700000 |
2018-08-01 | 25461.6309 | 25488.8008 | 25278.3203 | 25333.8203 | 315880000 |
2018-08-02 | 25256.4492 | 25360.4805 | 25120.0703 | 25326.1602 | 307700000 |
2018-08-03 | 25360.3691 | 25467.9004 | 25325.1699 | 25462.5801 | 239020000 |
2018-08-06 | 25437.4297 | 25540.0195 | 25381.3809 | 25502.1797 | 238990000 |
2018-08-07 | 25551.6504 | 25692.7207 | 25551.6504 | 25628.9102 | 239910000 |
2018-08-08 | 25615.7207 | 25634.1094 | 25557.4805 | 25583.7500 | 217770000 |
2018-08-09 | 25589.7891 | 25613.3105 | 25492.6895 | 25509.2305 | 214970000 |
2018-08-10 | 25401.1895 | 25401.1895 | 25222.8809 | 25313.1406 | 234480000 |
2018-08-13 | 25327.1895 | 25381.3906 | 25153.9297 | 25187.6992 | 219990000 |
2018-08-14 | 25215.6895 | 25339.5098 | 25201.8691 | 25299.9199 | 219210000 |
2018-08-15 | 25235.3691 | 25235.3691 | 24965.7695 | 25162.4102 | 295810000 |
2018-08-16 | 25294.9707 | 25607.3398 | 25294.9707 | 25558.7305 | 342430000 |
2018-08-17 | 25550.8008 | 25728.1602 | 25521.6602 | 25669.3203 | 284160000 |
2018-08-20 | 25727.6992 | 25790.1699 | 25716.4102 | 25758.6895 | 248570000 |
2018-08-21 | 25786.9902 | 25888.8203 | 25784.9004 | 25822.2891 | 241620000 |
2018-08-22 | 25825.0605 | 25836.1602 | 25722.4297 | 25733.5996 | 200480000 |
2018-08-23 | 25714.8594 | 25762.5605 | 25608.0195 | 25656.9805 | 213270000 |
2018-08-24 | 25688.5801 | 25826.0508 | 25688.5801 | 25790.3496 | 200330000 |
2018-08-27 | 25882.7109 | 26067.5703 | 25882.7109 | 26049.6406 | 220510000 |
2018-08-28 | 26092.6992 | 26122.2402 | 26037.8496 | 26064.0195 | 211470000 |
2018-08-29 | 26082.5293 | 26167.9395 | 26035.3008 | 26124.5703 | 214960000 |
2018-08-30 | 26099.0098 | 26104.3691 | 25934.8008 | 25986.9199 | 240440000 |
2018-08-31 | 25964.8496 | 26028.8301 | 25879.7695 | 25964.8203 | 273440000 |
2018-09-04 | 25916.0703 | 25971.7695 | 25805.9492 | 25952.4805 | 254600000 |
2018-09-05 | 25919.8398 | 26011.2207 | 25871.0391 | 25974.9902 | 289210000 |
2018-09-06 | 25973.0195 | 26073.6797 | 25880.8398 | 25995.8691 | 262380000 |
2018-09-07 | 25951.0195 | 26002.9902 | 25818.3906 | 25916.5391 | 281350000 |
2018-09-10 | 25991.9102 | 26039.9609 | 25854.1309 | 25857.0703 | 252170000 |
2018-09-11 | 25841.1406 | 26019.9199 | 25754.3203 | 25971.0605 | 265960000 |
2018-09-12 | 25989.0703 | 26145.7207 | 25929.4297 | 25998.9199 | 282770000 |
2018-09-13 | 26083.9395 | 26191.6406 | 26067.0801 | 26145.9902 | 260800000 |
2018-09-14 | 26169.5605 | 26211.1094 | 26068.2891 | 26154.6699 | 228640000 |
2018-09-17 | 26151.6602 | 26184.4707 | 26030.3496 | 26062.1191 | 230230000 |
2018-09-18 | 26076.2109 | 26317.3398 | 26076.2109 | 26246.9609 | 243000000 |
2018-09-19 | 26287.8398 | 26464.4102 | 26280.7598 | 26405.7598 | 251330000 |
2018-09-20 | 26519.3906 | 26697.4902 | 26519.3906 | 26656.9805 | 260480000 |
2018-09-21 | 26726.2500 | 26769.1602 | 26680.3691 | 26743.5000 | 657620000 |
2018-09-24 | 26705.2500 | 26709.9395 | 26548.6797 | 26562.0508 | 254850000 |
2018-09-25 | 26601.5801 | 26634.8496 | 26475.5801 | 26492.2109 | 234110000 |
2018-09-26 | 26536.8594 | 26606.0898 | 26349.3398 | 26385.2793 | 262620000 |
2018-09-27 | 26418.2695 | 26557.0098 | 26379.9492 | 26439.9297 | 226350000 |
2018-09-28 | 26407.6602 | 26515.7598 | 26383.5703 | 26458.3105 | 264030000 |
2018-10-01 | 26598.3594 | 26737.9805 | 26596.0508 | 26651.2109 | 238320000 |
2018-10-02 | 26648.9102 | 26824.7793 | 26627.6602 | 26773.9395 | 258290000 |
2018-10-03 | 26833.4707 | 26951.8105 | 26789.0801 | 26828.3906 | 280130000 |
2018-10-04 | 26784.0801 | 26793.8203 | 26471.6094 | 26627.4805 | 289600000 |
2018-10-05 | 26632.7695 | 26676.1602 | 26301.8105 | 26447.0508 | 267100000 |
2018-10-08 | 26399.4492 | 26529.3496 | 26223.0898 | 26486.7793 | 273020000 |
2018-10-09 | 26469.1895 | 26539.9395 | 26324.1602 | 26430.5703 | 282560000 |
2018-10-10 | 26441.7305 | 26487.8691 | 25567.0996 | 25598.7402 | 438200000 |
2018-10-11 | 25518.3906 | 25683.6406 | 24899.7695 | 25052.8301 | 522880000 |
2018-10-12 | 25407.6309 | 25467.5508 | 25000.8301 | 25339.9902 | 397510000 |
2018-10-15 | 25332.4609 | 25482.4199 | 25243.8809 | 25250.5508 | 287320000 |
2018-10-16 | 25351.5293 | 25817.6797 | 25351.5293 | 25798.4199 | 305800000 |
2018-10-17 | 25705.8691 | 25810.0898 | 25479.1602 | 25706.6797 | 298210000 |
2018-10-18 | 25645.5605 | 25691.4609 | 25236.0098 | 25379.4492 | 328020000 |
2018-10-19 | 25421.0898 | 25608.7109 | 25350.0195 | 25444.3398 | 350810000 |
2018-10-22 | 25492.1406 | 25561.3398 | 25236.0508 | 25317.4102 | 314940000 |
2018-10-23 | 25038.4609 | 25307.6992 | 24768.7891 | 25191.4297 | 436430000 |
2018-10-24 | 25172.8809 | 25306.2305 | 24533.1895 | 24583.4199 | 496400000 |
2018-10-25 | 24736.5391 | 25104.2891 | 24645.5605 | 24984.5508 | 439670000 |
2018-10-26 | 24770.2500 | 24916.1602 | 24445.1895 | 24688.3105 | 505310000 |
2018-10-29 | 24818.9805 | 25040.5801 | 24122.2305 | 24442.9199 | 443850000 |
2018-10-30 | 24482.0391 | 24906.6797 | 24415.6895 | 24874.6406 | 470050000 |
2018-10-31 | 25008.8203 | 25336.5508 | 25008.8203 | 25115.7598 | 448930000 |
2018-11-01 | 25142.0801 | 25396.4707 | 25108.1094 | 25380.7402 | 383970000 |
2018-11-02 | 25443.5996 | 25578.9805 | 25078.7207 | 25270.8301 | 429480000 |
2018-11-05 | 25261.4707 | 25507.3496 | 25261.4707 | 25461.6992 | 334740000 |
2018-11-06 | 25452.8301 | 25651.8594 | 25444.9004 | 25635.0098 | 265450000 |
2018-11-07 | 25788.4609 | 26200.1406 | 25765.8809 | 26180.3008 | 361780000 |
2018-11-08 | 26139.5898 | 26277.8203 | 26081.9004 | 26191.2207 | 295650000 |
2018-11-09 | 26149.1094 | 26161.4902 | 25882.9102 | 25989.3008 | 324450000 |
2018-11-12 | 25959.3301 | 25966.7109 | 25340.5098 | 25387.1797 | 346910000 |
2018-11-13 | 25321.2109 | 25511.0293 | 25193.7793 | 25286.4902 | 339690000 |
2018-11-14 | 25388.0801 | 25501.2891 | 24935.8203 | 25080.5000 | 384240000 |
2018-11-15 | 25061.4805 | 25354.5605 | 24787.7891 | 25289.2695 | 392750000 |
2018-11-16 | 25242.3496 | 25510.2305 | 25147.8008 | 25413.2207 | 354460000 |
2018-11-19 | 25392.6094 | 25392.6094 | 24900.9805 | 25017.4395 | 358090000 |
2018-11-20 | 24618.6797 | 24707.2598 | 24368.9805 | 24465.6406 | 445920000 |
2018-11-21 | 24541.6504 | 24669.7891 | 24463.2793 | 24464.6895 | 289370000 |
2018-11-23 | 24336.4004 | 24408.8008 | 24268.7402 | 24285.9492 | 155940000 |
2018-11-26 | 24364.1309 | 24673.2891 | 24364.1309 | 24640.2402 | 306280000 |
2018-11-27 | 24557.0195 | 24750.7305 | 24416.0293 | 24748.7305 | 308250000 |
2018-11-28 | 24832.8398 | 25368.9297 | 24832.8398 | 25366.4297 | 362160000 |
2018-11-29 | 25343.6504 | 25479.0391 | 25202.7891 | 25338.8398 | 305110000 |
2018-11-30 | 25307.1406 | 25549.7109 | 25250.9707 | 25538.4609 | 482250000 |
2018-12-03 | 25779.5703 | 25980.2109 | 25670.5098 | 25826.4297 | 388480000 |
2018-12-04 | 25752.5605 | 25773.1191 | 25008.1094 | 25027.0703 | 418900000 |
2018-12-06 | 24737.4199 | 24951.0098 | 24242.2207 | 24947.6699 | 471690000 |
2018-12-07 | 24918.8203 | 25095.6191 | 24284.7793 | 24388.9492 | 398230000 |
2018-12-10 | 24360.9492 | 24500.8105 | 23881.3691 | 24423.2598 | 389690000 |
2018-12-11 | 24719.9102 | 24791.2598 | 24221.0605 | 24370.2402 | 342960000 |
2018-12-12 | 24509.0898 | 24828.2891 | 24509.0898 | 24527.2695 | 344330000 |
2018-12-13 | 24575.8594 | 24740.9609 | 24473.2891 | 24597.3809 | 299970000 |
2018-12-14 | 24408.0391 | 24431.1406 | 24033.7891 | 24100.5098 | 416940000 |
2018-12-17 | 23986.8301 | 24088.0801 | 23456.8809 | 23592.9805 | 466740000 |
2018-12-18 | 23769.1309 | 23927.7695 | 23516.0195 | 23675.6406 | 408070000 |
2018-12-19 | 23693.3301 | 24057.3398 | 23162.6406 | 23323.6602 | 503550000 |
2018-12-20 | 23224.1191 | 23282.1992 | 22644.3105 | 22859.5996 | 576700000 |
2018-12-21 | 22871.7402 | 23254.5898 | 22396.3398 | 22445.3691 | 900510000 |
2018-12-24 | 22317.2793 | 22339.8691 | 21792.1992 | 21792.1992 | 308420000 |
2018-12-26 | 21857.7305 | 22878.9199 | 21712.5293 | 22878.4492 | 433080000 |
2018-12-27 | 22629.0605 | 23138.8906 | 22267.4199 | 23138.8203 | 407940000 |
2018-12-28 | 23213.6094 | 23381.8809 | 22981.3301 | 23062.4004 | 336510000 |
2018-12-31 | 23153.9395 | 23333.1797 | 23118.3008 | 23327.4609 | 288830000 |
2019-01-02 | 23058.6094 | 23413.4707 | 22928.5898 | 23346.2402 | 321570000 |
2019-01-03 | 23176.3906 | 23176.3906 | 22638.4102 | 22686.2207 | 424240000 |
2019-01-04 | 22894.9199 | 23518.6406 | 22894.9199 | 23433.1602 | 396020000 |
2019-01-07 | 23474.2598 | 23687.7402 | 23301.5898 | 23531.3496 | 334200000 |
2019-01-08 | 23680.3203 | 23864.6504 | 23581.4492 | 23787.4492 | 317420000 |
2019-01-09 | 23844.2695 | 24084.7109 | 23703.1602 | 23879.1191 | 324570000 |
2019-01-10 | 23811.1094 | 24014.7793 | 23703.2500 | 24001.9199 | 338150000 |
2019-01-11 | 23940.0098 | 23996.3203 | 23798.1602 | 23995.9492 | 262650000 |
2019-01-14 | 23880.5293 | 23964.9004 | 23765.2402 | 23909.8398 | 277560000 |
2019-01-15 | 23914.1094 | 24099.1406 | 23887.9297 | 24065.5898 | 291570000 |
2019-01-16 | 24139.9102 | 24288.6094 | 24119.7207 | 24207.1602 | 302830000 |
2019-01-17 | 24147.0898 | 24474.4609 | 24088.9004 | 24370.0996 | 288590000 |
2019-01-18 | 24534.1895 | 24750.2207 | 24459.0293 | 24706.3496 | 372970000 |
2019-01-22 | 24607.7598 | 24607.7598 | 24244.3105 | 24404.4805 | 338480000 |
2019-01-23 | 24577.2500 | 24700.9805 | 24307.1699 | 24575.6191 | 318600000 |
2019-01-24 | 24579.9609 | 24626.3008 | 24422.7305 | 24553.2402 | 320170000 |
2019-01-25 | 24687.2109 | 24860.1504 | 24676.7500 | 24737.1992 | 376890000 |
2019-01-28 | 24596.9805 | 24596.9805 | 24323.9395 | 24528.2207 | 347170000 |
2019-01-29 | 24519.6191 | 24674.8691 | 24504.0391 | 24579.9609 | 330870000 |
2019-01-30 | 24826.5195 | 25109.6191 | 24790.9004 | 25014.8594 | 397330000 |
2019-01-31 | 24954.4805 | 25049.6191 | 24842.0898 | 24999.6699 | 507350000 |
2019-02-01 | 25025.3105 | 25193.1504 | 24982.4902 | 25063.8906 | 372090000 |
2019-02-04 | 25062.1191 | 25239.9102 | 24977.6699 | 25239.3691 | 298540000 |
2019-02-05 | 25287.9297 | 25427.3203 | 25287.6504 | 25411.5195 | 310650000 |
2019-02-06 | 25371.5703 | 25439.0391 | 25312.0605 | 25390.3008 | 247590000 |
2019-02-07 | 25265.8105 | 25314.2598 | 25000.5195 | 25169.5293 | 295460000 |
2019-02-08 | 25042.3594 | 25106.3906 | 24883.0391 | 25106.3301 | 248210000 |
2019-02-11 | 25142.8105 | 25196.7500 | 25009.0996 | 25053.1094 | 241700000 |
2019-02-12 | 25152.0293 | 25458.9805 | 25152.0293 | 25425.7598 | 278110000 |
2019-02-13 | 25480.8594 | 25625.9492 | 25480.8594 | 25543.2695 | 263330000 |
2019-02-14 | 25460.6504 | 25558.9004 | 25308.0898 | 25439.3906 | 313010000 |
2019-02-15 | 25564.6309 | 25883.7207 | 25564.6309 | 25883.2500 | 328530000 |
2019-02-19 | 25849.8496 | 25961.4395 | 25820.0098 | 25891.3203 | 280620000 |
2019-02-20 | 25872.2598 | 25986.1992 | 25846.4805 | 25954.4395 | 287880000 |
2019-02-21 | 25922.4102 | 25938.8809 | 25762.2109 | 25850.6309 | 255710000 |
2019-02-22 | 25906.2695 | 26052.9004 | 25906.2695 | 26031.8105 | 279760000 |
2019-02-25 | 26126.1504 | 26241.4199 | 26080.6602 | 26091.9492 | 281600000 |
2019-02-26 | 26051.6094 | 26155.2891 | 25966.0098 | 26057.9805 | 257850000 |
2019-02-27 | 25995.5996 | 26039.6797 | 25877.2402 | 25985.1602 | 255380000 |
2019-02-28 | 25984.2793 | 26029.2109 | 25896.5605 | 25916.0000 | 338520000 |
2019-03-01 | 26019.6699 | 26143.9199 | 25914.3691 | 26026.3203 | 289890000 |
2019-03-04 | 26122.1895 | 26155.9805 | 25611.5508 | 25819.6504 | 295510000 |
2019-03-05 | 25829.0703 | 25877.1504 | 25725.6309 | 25806.6309 | 252260000 |
2019-03-06 | 25818.7598 | 25837.6094 | 25633.7109 | 25673.4609 | 256250000 |
2019-03-07 | 25645.4492 | 25645.4492 | 25352.5508 | 25473.2305 | 289140000 |
2019-03-08 | 25347.3809 | 25466.1406 | 25252.4609 | 25450.2402 | 270500000 |
2019-03-11 | 25208.0000 | 25661.6309 | 25208.0000 | 25650.8809 | 309790000 |
2019-03-12 | 25600.3008 | 25675.4395 | 25522.1699 | 25554.6602 | 317730000 |
2019-03-13 | 25637.2305 | 25776.4902 | 25571.3105 | 25702.8906 | 331410000 |
2019-03-14 | 25692.3105 | 25752.8398 | 25621.3105 | 25709.9395 | 302790000 |
2019-03-15 | 25720.9609 | 25927.9102 | 25649.6992 | 25848.8691 | 616910000 |
2019-03-18 | 25801.8809 | 25924.7695 | 25785.6602 | 25914.0996 | 303170000 |
2019-03-19 | 25987.8691 | 26109.6797 | 25814.9199 | 25887.3809 | 342250000 |
2019-03-20 | 25867.7891 | 25929.5195 | 25670.6309 | 25745.6699 | 321980000 |
2019-03-21 | 25688.4395 | 26009.9004 | 25657.7793 | 25962.5098 | 335250000 |
2019-03-22 | 25844.6504 | 25877.0098 | 25501.4492 | 25502.3203 | 386510000 |
2019-03-25 | 25490.7207 | 25603.2695 | 25372.2598 | 25516.8301 | 303120000 |
2019-03-26 | 25649.5605 | 25796.2891 | 25544.7793 | 25657.7305 | 305110000 |
2019-03-27 | 25676.3398 | 25758.1699 | 25425.2695 | 25625.5898 | 270340000 |
2019-03-28 | 25693.3203 | 25743.4102 | 25576.6895 | 25717.4609 | 237170000 |
2019-03-29 | 25827.3105 | 25949.3203 | 25771.6699 | 25928.6797 | 300620000 |
2019-04-01 | 26075.0996 | 26280.9004 | 26071.6895 | 26258.4199 | 295570000 |
2019-04-02 | 26213.5508 | 26221.2402 | 26122.3105 | 26179.1309 | 250940000 |
2019-04-03 | 26238.0293 | 26282.1699 | 26138.4707 | 26218.1309 | 271980000 |
2019-04-04 | 26213.4199 | 26398.9004 | 26212.7793 | 26384.6309 | 233040000 |
2019-04-05 | 26427.5605 | 26487.5703 | 26370.8203 | 26424.9902 | 229550000 |
2019-04-08 | 26312.6699 | 26344.6504 | 26246.0293 | 26341.0195 | 229380000 |
2019-04-09 | 26243.5391 | 26246.3398 | 26103.1406 | 26150.5801 | 244410000 |
2019-04-10 | 26173.7109 | 26209.4902 | 26101.2402 | 26157.1602 | 203130000 |
2019-04-11 | 26188.2109 | 26229.8809 | 26062.5898 | 26143.0508 | 211680000 |
2019-04-12 | 26357.7891 | 26436.6797 | 26309.7207 | 26412.3008 | 369910000 |
2019-04-15 | 26407.7598 | 26424.8496 | 26316.4199 | 26384.7695 | 250620000 |
2019-04-16 | 26482.1895 | 26530.7109 | 26397.1895 | 26452.6602 | 302340000 |
2019-04-17 | 26468.5293 | 26501.0195 | 26391.8594 | 26449.5391 | 367780000 |
2019-04-18 | 26463.3691 | 26602.4199 | 26444.5293 | 26559.5391 | 332850000 |
2019-04-22 | 26510.7695 | 26553.0508 | 26458.6094 | 26511.0508 | 232570000 |
2019-04-23 | 26513.8301 | 26695.9609 | 26503.5605 | 26656.3906 | 311690000 |
2019-04-24 | 26652.5605 | 26680.5801 | 26582.8594 | 26597.0508 | 283370000 |
2019-04-25 | 26426.3691 | 26536.4805 | 26310.2793 | 26462.0801 | 296730000 |
2019-04-26 | 26454.6191 | 26543.5605 | 26392.5508 | 26543.3301 | 317290000 |
2019-04-29 | 26559.8691 | 26602.5391 | 26520.7500 | 26554.3906 | 279450000 |
2019-04-30 | 26594.5605 | 26614.0391 | 26419.4707 | 26592.9102 | 340320000 |
2019-05-01 | 26639.0605 | 26689.3906 | 26426.3809 | 26430.1406 | 303850000 |
2019-05-02 | 26407.1504 | 26454.6895 | 26180.3594 | 26307.7891 | 287610000 |
2019-05-03 | 26379.1406 | 26534.9609 | 26370.0898 | 26504.9492 | 248900000 |
2019-05-06 | 26160.6191 | 26476.2695 | 26033.9492 | 26438.4805 | 283020000 |
2019-05-07 | 26276.9004 | 26276.9004 | 25789.7109 | 25965.0898 | 334960000 |
2019-05-08 | 25933.7891 | 26118.0996 | 25889.4102 | 25967.3301 | 276420000 |
2019-05-09 | 25878.8496 | 25884.8906 | 25517.3906 | 25828.3594 | 334760000 |
2019-05-10 | 25763.7207 | 26019.3203 | 25469.8594 | 25942.3691 | 294580000 |
2019-05-13 | 25568.0605 | 25568.0605 | 25222.5098 | 25324.9902 | 361240000 |
2019-05-14 | 25384.0293 | 25688.9609 | 25384.0293 | 25532.0508 | 291570000 |
2019-05-15 | 25400.1309 | 25724.8906 | 25341.9395 | 25648.0195 | 270720000 |
2019-05-16 | 25692.1406 | 25957.6309 | 25692.1406 | 25862.6797 | 320960000 |
2019-05-17 | 25719.9492 | 25948.7402 | 25657.7793 | 25764.0000 | 283760000 |
2019-05-20 | 25655.3105 | 25751.7109 | 25560.5508 | 25679.9004 | 279560000 |
2019-05-21 | 25782.3398 | 25898.2695 | 25779.6094 | 25877.3301 | 260870000 |
2019-05-22 | 25818.4609 | 25878.2109 | 25755.1094 | 25776.6094 | 241760000 |
2019-05-23 | 25657.9902 | 25657.9902 | 25328.0898 | 25490.4707 | 316940000 |
2019-05-24 | 25551.0703 | 25670.8105 | 25496.1992 | 25585.6895 | 201370000 |
2019-05-28 | 25616.5508 | 25717.6309 | 25342.2793 | 25347.7695 | 358980000 |
2019-05-29 | 25231.4609 | 25231.4609 | 24938.2402 | 25126.4102 | 298930000 |
2019-05-30 | 25139.9395 | 25218.5391 | 25066.7500 | 25169.8809 | 215240000 |
2019-05-31 | 25046.3105 | 25046.3105 | 24809.5098 | 24815.0391 | 292230000 |
2019-06-03 | 24830.1602 | 24935.2109 | 24680.5703 | 24819.7793 | 328240000 |
2019-06-04 | 24962.8203 | 25343.7695 | 24962.8203 | 25332.1797 | 281690000 |
2019-06-05 | 25451.0000 | 25544.6602 | 25373.5801 | 25539.5703 | 262660000 |
2019-06-06 | 25567.4492 | 25800.3008 | 25518.0508 | 25720.6602 | 248070000 |
2019-06-07 | 25768.7207 | 26072.7500 | 25768.7207 | 25983.9395 | 263010000 |
2019-06-10 | 26090.2207 | 26210.6094 | 26054.3105 | 26062.6797 | 249280000 |
2019-06-11 | 26180.5898 | 26248.6699 | 25998.8691 | 26048.5098 | 253490000 |
2019-06-12 | 26040.3008 | 26082.0996 | 25958.6602 | 26004.8301 | 223690000 |
2019-06-13 | 26036.9395 | 26146.9102 | 25995.7109 | 26106.7695 | 213400000 |
2019-06-14 | 26076.3594 | 26162.2793 | 25988.0898 | 26089.6094 | 208020000 |
2019-06-17 | 26108.5293 | 26165.7793 | 26049.8008 | 26112.5293 | 199500000 |
2019-06-18 | 26228.9004 | 26527.1895 | 26227.8008 | 26465.5391 | 273490000 |
2019-06-19 | 26490.1602 | 26569.7500 | 26415.0508 | 26504.0000 | 240950000 |
2019-06-20 | 26665.3809 | 26798.6309 | 26539.6895 | 26753.1699 | 278170000 |
2019-06-21 | 26749.1191 | 26907.3691 | 26705.8691 | 26719.1309 | 485560000 |
2019-06-24 | 26727.6094 | 26806.5195 | 26723.3691 | 26727.5391 | 232390000 |
2019-06-25 | 26731.6094 | 26752.3105 | 26527.6602 | 26548.2207 | 282160000 |
2019-06-26 | 26599.4199 | 26660.0391 | 26536.3301 | 26536.8203 | 274340000 |
2019-06-27 | 26523.7207 | 26607.2402 | 26465.3203 | 26526.5801 | 246930000 |
2019-06-28 | 26605.9297 | 26638.3496 | 26522.2695 | 26599.9609 | 499350000 |
2019-07-01 | 26805.8594 | 26890.6406 | 26616.2109 | 26717.4297 | 267670000 |
2019-07-02 | 26719.5293 | 26787.5605 | 26632.6504 | 26786.6797 | 219270000 |
2019-07-03 | 26832.3203 | 26966.0000 | 26831.4395 | 26966.0000 | 149840000 |
2019-07-05 | 26867.7500 | 26950.8105 | 26733.3301 | 26922.1191 | 192170000 |
2019-07-08 | 26835.6406 | 26839.1406 | 26744.8691 | 26806.1406 | 214290000 |
2019-07-09 | 26725.1191 | 26807.6992 | 26665.5703 | 26783.4902 | 218330000 |
2019-07-10 | 26851.9609 | 26983.4492 | 26813.1094 | 26860.1992 | 207990000 |
2019-07-11 | 26950.1602 | 27088.4492 | 26916.3203 | 27088.0801 | 252300000 |
2019-07-12 | 27139.4902 | 27333.7891 | 27135.4492 | 27332.0293 | 248390000 |
2019-07-15 | 27364.6895 | 27364.6895 | 27294.1699 | 27359.1602 | 199730000 |
2019-07-16 | 27349.3203 | 27398.6797 | 27290.2402 | 27335.6309 | 226000000 |
2019-07-17 | 27320.9102 | 27343.0605 | 27218.3809 | 27219.8496 | 193930000 |
2019-07-18 | 27191.9805 | 27266.8105 | 27068.7891 | 27222.9707 | 216070000 |
2019-07-19 | 27246.3809 | 27342.9609 | 27145.7793 | 27154.1992 | 287690000 |
2019-07-22 | 27174.1797 | 27227.7695 | 27088.9004 | 27171.9004 | 216310000 |
2019-07-23 | 27231.8594 | 27368.8105 | 27204.5801 | 27349.1895 | 248850000 |
2019-07-24 | 27262.2402 | 27291.0391 | 27191.1191 | 27269.9707 | 244320000 |
2019-07-25 | 27247.3906 | 27298.4297 | 27062.4805 | 27140.9805 | 241420000 |
2019-07-26 | 27166.0000 | 27213.6992 | 27123.2500 | 27192.4492 | 233650000 |
2019-07-29 | 27192.2402 | 27275.8496 | 27178.0605 | 27221.3496 | 250850000 |
2019-07-30 | 27145.3906 | 27224.3594 | 27069.8594 | 27198.0195 | 293250000 |
2019-07-31 | 27244.6699 | 27281.6504 | 26719.5996 | 26864.2695 | 385150000 |
2019-08-01 | 26879.8594 | 27175.5898 | 26548.7109 | 26583.4199 | 386320000 |
2019-08-02 | 26528.6602 | 26570.0195 | 26249.2207 | 26485.0098 | 327640000 |
2019-08-05 | 26259.2305 | 26259.2305 | 25523.3809 | 25717.7402 | 422240000 |
2019-08-06 | 25810.6191 | 26038.6797 | 25710.8691 | 26029.5195 | 318160000 |
2019-08-07 | 25814.2207 | 26073.2109 | 25440.3906 | 26007.0703 | 344790000 |
2019-08-08 | 26086.5195 | 26383.6094 | 26038.0996 | 26378.1895 | 282530000 |
2019-08-09 | 26337.0898 | 26413.3594 | 26097.6406 | 26287.4395 | 240260000 |
2019-08-12 | 26169.9102 | 26178.9492 | 25824.9395 | 25896.4395 | 199390000 |
2019-08-13 | 25888.8809 | 26426.9707 | 25833.2500 | 26279.9102 | 308900000 |
2019-08-14 | 26035.0801 | 26035.0801 | 25471.5898 | 25479.4199 | 352250000 |
2019-08-15 | 25514.2500 | 25639.6895 | 25339.5996 | 25579.3906 | 332600000 |
2019-08-16 | 25678.1699 | 25929.6504 | 25678.1699 | 25886.0098 | 276210000 |
2019-08-19 | 26020.0605 | 26222.3203 | 26020.0605 | 26135.7891 | 252640000 |
2019-08-20 | 26086.8594 | 26160.1191 | 25952.0000 | 25962.4395 | 238100000 |
2019-08-21 | 26145.3594 | 26268.3203 | 26141.7695 | 26202.7305 | 208790000 |
2019-08-22 | 26271.6406 | 26388.7793 | 26099.0098 | 26252.2402 | 222810000 |
2019-08-23 | 26134.2109 | 26320.2891 | 25507.1797 | 25628.9004 | 364260000 |
2019-08-26 | 25826.0508 | 25941.2500 | 25716.3906 | 25898.8301 | 222780000 |
2019-08-27 | 26014.4609 | 26054.0195 | 25721.8496 | 25777.9004 | 263530000 |
2019-08-28 | 25712.9902 | 26041.5703 | 25637.4297 | 26036.0996 | 207070000 |
2019-08-29 | 26249.0898 | 26408.8398 | 26185.7109 | 26362.2500 | 208650000 |
2019-08-30 | 26476.3906 | 26514.6191 | 26295.5898 | 26403.2793 | 2190810000 |
2019-09-03 | 26198.2598 | 26198.2598 | 25978.2207 | 26118.0195 | 223210000 |
2019-09-04 | 26301.9902 | 26362.3496 | 26244.4395 | 26355.4707 | 202710000 |
2019-09-05 | 26603.1504 | 26836.3008 | 26603.1504 | 26728.1504 | 256670000 |
2019-09-06 | 26790.2500 | 26860.8691 | 26708.3906 | 26797.4609 | 209700000 |
2019-09-09 | 26866.2305 | 26900.8301 | 26762.1797 | 26835.5098 | 273120000 |
2019-09-10 | 26805.8301 | 26909.4297 | 26717.0508 | 26909.4297 | 322340000 |
2019-09-11 | 26928.0508 | 27137.0391 | 26885.4805 | 27137.0391 | 272590000 |
2019-09-12 | 27197.3203 | 27306.7305 | 27105.0098 | 27182.4492 | 250010000 |
2019-09-13 | 27216.6699 | 27277.5508 | 27193.9492 | 27219.5195 | 255260000 |
2019-09-16 | 27146.0605 | 27172.8691 | 27032.5605 | 27076.8203 | 220620000 |
2019-09-17 | 27010.1191 | 27110.8008 | 26984.1406 | 27110.8008 | 223580000 |
2019-09-18 | 27075.3906 | 27161.9297 | 26899.1504 | 27147.0801 | 212860000 |
2019-09-19 | 27186.0508 | 27272.1699 | 27064.2109 | 27094.7891 | 212360000 |
2019-09-20 | 27102.1797 | 27194.7500 | 26926.6797 | 26935.0703 | 497640000 |
2019-09-23 | 26851.4492 | 27011.0703 | 26831.3398 | 26949.9902 | 204240000 |
2019-09-24 | 27034.0703 | 27079.6797 | 26704.9609 | 26807.7695 | 301750000 |
2019-09-25 | 26866.7109 | 27016.5605 | 26755.8594 | 26970.7109 | 237220000 |
2019-09-26 | 27004.1094 | 27015.0703 | 26803.8398 | 26891.1191 | 229180000 |
2019-09-27 | 26987.2598 | 27012.5391 | 26715.8203 | 26820.2500 | 217780000 |