價格(HK$)
股票價格延遲約 15 分鐘
  • 上日收市HK$221.00
  • 買入價N/A
  • 開市N/A
  • 賣出價N/A
  • 成交金額N/A
  • 每股盈利RMB3.65
  • 成交數量N/A
  • 市盈率54.70x
  • 市值HK$242.40B
  • 收益率0.37%
  • 買賣單位100

過往股價

日期1 開市2 最高價3 最低價4 收市5 經調整收市價6 成交數量7
2021-01-19 207.000 225.400 205.800 221.000 221.000 17,785,075
2021-01-18 188.700 205.000 186.500 204.800 204.800 10,612,551
2021-01-15 189.000 193.800 185.500 190.600 190.600 6,076,181
2021-01-14 193.000 193.900 185.300 192.200 192.200 7,624,843
2021-01-13 190.000 197.500 189.000 190.300 190.300 8,062,630
2021-01-12 199.000 201.600 192.000 195.000 195.000 8,579,805
2021-01-11 188.000 204.600 188.000 199.000 199.000 11,390,338
2021-01-08 181.900 191.600 180.000 189.100 189.100 7,289,785
2021-01-07 182.600 182.600 176.100 181.700 181.700 5,278,794
2021-01-06 181.300 187.900 178.700 181.500 181.500 8,448,244
2021-01-05 175.000 183.400 172.800 181.100 181.100 8,055,483
2021-01-04 169.700 182.800 167.400 177.000 177.000 9,092,410
2020-12-31 167.900 170.000 165.500 169.700 169.700 5,397,982
2020-12-30 163.900 171.600 163.200 168.700 168.700 9,621,779
2020-12-29 158.200 164.400 157.100 162.600 162.600 6,204,598
2020-12-28 162.200 165.500 156.500 157.500 157.500 7,122,368
2020-12-24 158.400 166.600 158.400 162.400 162.400 6,738,127
2020-12-23 157.000 160.400 156.100 157.700 157.700 5,437,739
2020-12-22 154.400 160.800 154.200 155.600 155.600 5,214,723
2020-12-21 154.500 155.800 151.200 153.600 153.600 4,211,468
2020-12-18 156.600 157.700 153.100 155.400 155.400 3,245,327
2020-12-17 156.500 159.000 155.000 158.000 158.000 3,438,850
2020-12-16 156.800 158.400 154.700 156.600 156.600 4,073,237
2020-12-15 152.000 155.900 150.300 154.200 154.200 6,003,789
2020-12-14 145.000 151.700 144.000 150.300 150.300 4,641,178
2020-12-11 148.400 148.400 141.200 144.800 144.800 8,240,667
2020-12-10 146.000 151.000 144.500 148.400 148.400 11,275,004
2020-12-09 155.900 157.500 152.500 153.600 153.600 3,979,649
2020-12-08 146.600 156.600 146.300 154.800 154.800 6,664,843
2020-12-07 149.700 151.000 145.500 148.100 148.100 6,102,735
2020-12-04 148.300 150.400 146.200 147.900 147.900 8,143,140
2020-12-03 148.000 151.200 147.200 147.600 147.600 6,516,495
2020-12-02 152.000 152.000 147.500 148.500 148.500 7,029,417
2020-12-01 152.400 154.200 150.400 152.000 152.000 5,518,477
2020-11-30 154.700 156.600 152.000 152.400 152.400 6,409,165
2020-11-27 154.000 155.200 152.200 153.900 153.900 3,331,849
2020-11-26 154.700 155.100 152.100 154.800 154.800 3,311,918
2020-11-25 158.000 159.000 152.300 153.900 153.900 10,368,493
2020-11-24 159.000 159.900 155.200 157.600 157.600 4,440,125
2020-11-23 159.000 160.600 156.300 158.000 158.000 5,511,498
2020-11-20 157.800 159.500 155.100 156.900 156.900 3,967,280
2020-11-19 162.000 162.000 156.600 157.800 157.800 4,397,917
2020-11-18 159.000 163.000 158.300 162.000 162.000 8,180,034
2020-11-17 155.100 158.800 152.400 158.600 158.600 7,052,871
2020-11-16 156.700 157.300 152.200 153.400 153.400 6,635,636
2020-11-13 150.300 153.900 147.900 152.800 152.800 8,633,459
2020-11-12 147.000 151.600 146.800 148.700 148.700 7,126,939
2020-11-11 144.500 148.900 142.700 145.200 145.200 8,444,910
2020-11-10 150.000 154.500 146.100 146.900 146.900 14,922,580
2020-11-09 151.000 167.000 149.600 158.900 158.900 19,989,270
2020-11-06 145.100 148.800 143.000 147.000 147.000 7,274,732
2020-11-05 144.900 148.200 144.000 144.300 144.300 11,329,860
2020-11-04 140.300 145.000 135.500 137.100 137.100 10,010,030
2020-11-03 131.600 144.800 131.300 141.000 141.000 19,956,600
2020-11-02 130.000 131.500 128.000 130.800 130.800 4,441,134
2020-10-30 129.900 132.000 127.200 128.200 128.200 6,443,353
2020-10-29 129.000 131.900 127.000 129.900 129.900 6,350,367
2020-10-28 132.100 132.200 128.800 130.900 130.900 6,292,984
2020-10-27 127.400 132.500 127.400 131.600 131.600 8,047,680
2020-10-23 129.700 130.600 127.300 128.000 128.000 3,068,834
2020-10-22 128.200 129.700 126.300 128.400 128.400 3,008,229
2020-10-21 132.100 132.600 128.200 130.000 130.000 3,710,168
2020-10-20 128.000 131.700 127.900 131.100 131.100 5,766,864
2020-10-19 125.700 129.500 125.700 128.300 128.300 4,768,500
2020-10-16 127.800 127.800 124.200 125.900 125.900 3,095,169
2020-10-15 127.900 127.900 124.700 125.700 125.700 4,371,725
2020-10-14 129.000 129.000 126.100 128.900 128.900 8,291,161
2020-10-13 126.300 126.300 126.300 126.300 126.300 0
2020-10-12 127.000 129.200 125.900 126.600 126.600 6,599,415
2020-10-09 130.000 132.000 124.500 125.800 125.800 6,497,343
2020-10-08 127.000 129.800 126.100 129.200 129.200 8,556,435
2020-10-07 119.500 126.000 118.800 125.600 125.600 6,641,703
2020-10-06 119.200 120.000 116.700 119.500 119.500 3,960,828
2020-10-05 120.700 121.000 114.900 115.500 115.500 4,543,460
2020-09-30 118.500 119.900 117.300 118.300 118.300 2,735,502
2020-09-29 118.800 119.200 116.400 116.700 116.700 3,032,956
2020-09-28 118.500 119.800 117.400 118.600 118.600 2,291,118
2020-09-25 121.700 122.800 116.800 118.500 118.500 4,433,776
2020-09-24 122.900 123.200 120.200 120.600 120.600 4,987,829
2020-09-23 122.000 124.500 121.600 123.100 123.100 3,755,419
2020-09-22 122.000 124.400 120.400 122.500 122.500 4,144,637
2020-09-21 124.800 125.600 122.100 122.100 122.100 4,082,028
2020-09-18 124.300 125.600 122.600 122.900 122.900 3,675,765
2020-09-17 123.800 127.400 123.800 124.800 124.800 6,997,312
2020-09-16 124.800 125.100 122.600 123.300 123.300 5,839,933
2020-09-15 124.100 125.600 122.500 124.300 124.300 6,478,179
2020-09-14 120.100 126.000 120.100 123.700 123.700 11,406,794
2020-09-11 115.900 119.300 115.300 118.300 118.300 3,990,892
2020-09-10 117.900 119.000 115.700 116.600 116.600 5,422,799
2020-09-09 115.800 118.000 114.100 117.400 117.400 5,660,488
2020-09-08 115.500 118.500 115.400 116.400 116.400 5,597,288
2020-09-07 116.500 118.700 113.300 115.300 115.300 8,555,077
2020-09-04 113.800 118.500 113.100 118.100 118.100 10,472,762
2020-09-03 121.400 121.400 116.600 117.500 117.500 8,201,658
2020-09-02 117.400 120.500 115.500 120.300 120.300 12,284,215
2020-09-01 114.000 115.400 112.100 114.500 114.500 9,055,148
2020-08-31 120.000 121.300 114.100 114.900 114.900 11,301,108
2020-08-28 118.000 120.100 115.800 118.100 118.100 9,225,837
2020-08-27 116.900 120.300 114.300 119.000 119.000 13,796,749
2020-08-26 118.000 118.500 115.400 116.100 116.100 14,616,762
2020-08-25 124.000 124.000 117.400 119.000 119.000 18,636,035
2020-08-24 124.500 127.000 123.800 125.000 125.000 11,774,502
2020-08-21 126.800 127.000 121.100 124.100 124.100 12,728,921
2020-08-20 125.000 127.300 123.000 126.100 126.100 12,346,056
2020-08-19 132.800 133.600 124.000 125.000 125.000 19,444,251
2020-08-18 140.900 142.000 131.100 134.200 134.200 26,312,970
2020-08-17 148.000 148.700 143.100 148.200 148.200 5,021,974
2020-08-14 147.900 147.900 144.200 145.400 145.400 3,514,360
2020-08-13 145.000 148.400 144.400 146.000 146.000 4,751,422
2020-08-12 142.200 143.200 137.600 143.200 143.200 6,479,580
2020-08-11 141.000 144.300 139.600 140.900 140.900 3,876,761
2020-08-10 143.000 143.000 138.300 140.700 140.700 4,965,742
2020-08-07 147.400 147.400 140.800 144.800 144.800 7,062,544
2020-08-06 150.000 150.400 144.400 147.500 147.500 7,134,188
2020-08-05 145.800 149.500 145.100 149.500 149.500 4,833,858
2020-08-04 147.500 148.600 145.000 146.000 146.000 6,874,001
2020-08-03 149.000 149.000 142.800 147.500 147.500 7,027,898
2020-07-31 147.700 150.000 145.100 145.900 145.900 5,574,175
2020-07-30 147.000 148.500 144.000 144.500 144.500 5,064,316
2020-07-29 144.500 146.800 143.600 145.300 145.300 3,805,877
2020-07-28 143.800 147.200 143.800 144.800 144.800 4,840,198
2020-07-27 140.000 145.100 139.600 141.700 141.700 8,466,496
2020-07-24 138.000 143.000 135.800 138.100 138.100 12,349,774
2020-07-23 139.100 140.900 135.500 139.800 139.800 7,732,722
2020-07-22 139.300 141.000 135.100 135.100 135.100 10,228,212
2020-07-21 135.400 141.000 135.300 140.000 140.000 11,143,032
2020-07-20 130.500 133.000 128.000 130.200 130.200 7,764,773
2020-07-17 129.500 132.700 128.200 129.900 129.900 5,277,118
2020-07-16 137.000 137.000 128.000 128.900 128.900 10,153,185
2020-07-15 142.700 142.700 132.400 134.800 134.800 11,612,342
2020-07-14 141.800 143.000 137.700 139.100 139.100 7,449,805
2020-07-13 143.800 146.200 142.500 144.200 144.200 6,591,233
2020-07-10 145.500 147.000 137.200 141.400 141.400 14,293,902
2020-07-09 145.100 151.000 144.400 147.400 147.400 11,211,745
2020-07-08 140.300 144.400 139.000 144.000 144.000 5,738,578
2020-07-07 143.100 145.800 138.900 139.600 139.600 10,872,859
2020-07-06 136.500 144.300 135.500 142.800 142.800 15,323,756
2020-07-03 128.000 136.400 126.400 134.700 134.700 12,269,370
2020-07-02 126.000 127.200 124.100 126.800 126.800 8,651,283
2020-06-30 125.600 126.500 122.300 124.000 124.000 10,438,553
2020-06-29 126.500 127.000 122.200 123.400 123.400 9,111,352
2020-06-26 123.400 127.800 122.200 126.300 126.300 14,478,214
2020-06-24 116.600 121.500 116.400 119.800 119.800 8,963,980
2020-06-23 115.000 116.400 112.400 116.400 116.400 4,356,751
2020-06-22 114.000 116.700 113.800 115.600 115.600 6,663,690
2020-06-19 114.000 118.200 114.000 114.100 114.100 11,897,586
2020-06-18 115.000 115.500 111.500 115.400 115.400 9,480,198
2020-06-17 114.500 115.600 112.200 115.400 115.400 7,811,028
2020-06-16 110.200 116.400 110.200 115.700 115.700 12,105,667
2020-06-15 108.000 110.000 106.200 107.000 107.000 8,988,037
2020-06-12 108.300 110.000 107.500 109.800 109.800 7,430,339
2020-06-11 114.500 116.800 111.400 111.500 111.500 6,237,640
2020-06-10 115.600 115.600 112.500 113.500 113.500 6,882,973
2020-06-09 115.200 116.100 113.600 114.300 114.300 5,182,553
2020-06-08 115.000 116.800 113.500 114.000 114.000 6,654,147
2020-06-05 109.800 114.500 109.000 114.000 114.000 9,718,168
2020-06-04 110.400 112.400 108.200 109.900 109.900 11,611,374
2020-06-03 110.000 110.600 106.600 108.800 108.800 9,394,254
2020-06-02 107.100 108.300 105.400 107.500 107.500 5,685,925
2020-06-01 106.000 109.000 105.800 108.000 108.000 8,654,445
2020-05-29 103.200 103.700 101.100 102.400 102.400 8,927,731
2020-05-28 104.000 105.900 101.200 103.200 103.200 9,173,741
2020-05-27 108.200 108.400 103.800 105.300 105.300 5,546,770
2020-05-26 107.800 109.900 106.500 107.800 107.800 5,137,353
2020-05-25 103.700 106.500 102.000 106.100 106.100 7,883,373
2020-05-22 109.000 109.000 103.200 105.000 105.000 12,415,552
2020-05-21 114.700 114.900 110.800 111.300 111.300 6,913,721
2020-05-20 113.900 115.900 112.400 113.600 113.600 8,660,278
2020-05-19 112.800 114.200 111.200 112.900 112.900 12,248,771
2020-05-18 116.500 118.000 108.100 108.600 108.600 26,849,991
2020-05-15 118.900 123.500 118.900 122.500 122.500 6,906,422
2020-05-14 120.000 121.200 117.500 118.700 118.700 3,664,437
2020-05-13 117.000 121.600 117.000 119.800 119.800 4,578,792
2020-05-12 118.000 121.500 117.500 118.800 118.800 8,061,272
2020-05-11 117.100 124.700 117.000 120.600 120.600 12,121,269
2020-05-08 115.000 117.500 114.100 115.700 115.700 7,496,263
2020-05-07 115.200 115.900 112.800 113.000 113.000 6,626,575
2020-05-06 107.900 114.700 107.600 113.200 113.200 11,202,522
2020-05-05 105.000 107.700 104.500 107.700 107.700 4,007,060
2020-05-04 104.800 106.700 103.700 103.900 103.900 8,067,027
2020-04-29 110.200 112.500 109.300 110.100 110.100 3,636,282
2020-04-28 109.000 109.800 106.200 109.800 109.800 5,879,238
2020-04-27 107.400 109.800 107.100 109.000 109.000 7,256,938
2020-04-24 106.700 106.700 103.700 106.500 106.500 5,776,745
2020-04-23 108.100 109.000 104.000 105.900 105.900 7,211,271
2020-04-22 107.300 107.300 103.500 106.900 106.900 7,046,557
2020-04-21 111.500 112.000 105.200 107.900 107.900 9,862,054
2020-04-20 112.500 113.700 111.100 112.300 112.300 3,811,344
2020-04-17 112.300 115.800 112.300 113.000 113.000 9,964,815
2020-04-16 111.200 113.400 108.000 109.700 109.700 9,729,115
2020-04-15 112.500 114.900 111.100 111.400 111.400 12,498,294
2020-04-14 113.900 113.900 107.600 109.900 109.900 10,387,753
2020-04-09 114.000 114.400 111.400 112.500 112.500 8,796,741
2020-04-08 116.900 116.900 111.800 112.200 112.200 4,993,702
2020-04-07 113.000 116.000 112.700 116.000 116.000 10,469,481
2020-04-06 109.000 110.400 107.700 110.000 110.000 6,349,644
2020-04-03 106.100 107.800 105.300 106.400 106.400 4,055,438
2020-04-02 103.100 107.800 103.100 107.600 107.600 6,664,751
2020-04-01 103.700 109.500 103.000 104.300 104.300 10,704,340
2020-03-31 104.800 105.300 102.400 104.400 104.400 5,494,931
2020-03-30 104.900 105.000 100.000 101.900 101.900 8,536,292
2020-03-27 111.800 111.900 105.000 107.100 107.100 9,768,864
2020-03-26 107.600 111.800 105.700 107.500 107.500 10,843,406
2020-03-25 108.500 111.000 103.700 109.500 109.500 16,870,041
2020-03-24 102.000 103.700 99.550 103.400 103.400 16,049,910
2020-03-23 94.000 98.400 94.000 95.700 95.700 14,267,440
2020-03-20 96.300 103.000 95.100 103.000 103.000 20,568,837
2020-03-19 100.000 100.200 90.000 94.750 94.750 21,602,969
2020-03-18 103.300 107.000 90.900 92.400 92.400 27,573,881
2020-03-17 108.300 115.200 102.200 104.900 104.900 27,733,878
2020-03-16 115.000 116.000 102.500 103.300 103.300 20,796,922
2020-03-13 100.600 119.700 100.600 118.500 118.500 21,363,956
2020-03-12 123.000 123.200 114.500 116.200 116.200 16,788,664
2020-03-11 129.700 130.700 125.000 125.300 125.300 7,488,979
2020-03-10 128.000 129.800 122.200 128.500 128.500 13,534,373
2020-03-09 121.500 125.600 120.500 122.500 122.500 13,137,759
2020-03-06 129.600 131.800 127.700 128.600 128.600 14,209,991
2020-03-05 129.800 132.700 129.100 132.000 132.000 10,098,629
2020-03-04 128.200 130.200 125.000 128.400 128.400 6,635,089
2020-03-03 129.700 133.000 127.000 127.400 127.400 11,543,570
2020-03-02 120.500 129.600 120.500 127.400 127.400 13,643,673
2020-02-28 124.000 125.100 120.000 121.200 121.200 17,343,807
2020-02-27 127.300 128.000 125.900 127.900 127.900 8,417,576
2020-02-26 128.000 131.000 127.000 128.400 128.400 13,867,637
2020-02-25 128.000 133.400 126.300 133.300 133.300 12,593,616
2020-02-24 126.300 129.000 125.300 128.000 128.000 6,361,009
2020-02-21 129.800 131.800 128.200 128.900 128.900 6,376,984
2020-02-20 130.000 131.500 128.300 131.000 131.000 5,634,207
2020-02-19 128.900 130.400 128.000 129.600 129.600 5,376,126
2020-02-18 131.500 132.000 125.100 127.500 127.500 16,426,643
2020-02-17 130.000 135.300 129.500 134.000 134.000 8,332,745
2020-02-14 132.000 132.400 129.500 130.300 130.300 8,528,712
2020-02-13 134.400 135.000 131.400 132.000 132.000 7,343,311
2020-02-12 130.800 134.900 130.200 133.200 133.200 8,407,397
2020-02-11 129.000 131.200 128.000 130.100 130.100 9,221,428
2020-02-10 125.000 128.200 121.800 127.300 127.300 8,783,771
2020-02-07 129.900 129.900 125.800 126.400 126.400 12,532,565
2020-02-06 133.200 133.200 126.800 131.100 131.100 12,217,500
2020-02-05 137.000 137.300 129.700 131.000 131.000 10,563,700
2020-02-04 129.900 135.300 129.700 134.600 134.600 9,253,030
2020-02-03 125.000 131.200 122.600 128.400 128.400 9,243,679
2020-01-31 131.000 132.500 126.600 126.700 126.700 6,198,608
2020-01-30 136.700 138.800 126.300 128.200 128.200 12,403,596
2020-01-29 136.000 141.700 135.200 138.500 138.500 7,205,535
2020-01-24 142.000 142.800 140.000 141.000 141.000 2,850,281
2020-01-23 142.600 144.800 140.400 140.500 140.500 3,857,040
2020-01-22 139.000 145.800 138.600 144.600 144.600 8,912,191
2020-01-21 138.500 142.500 137.500 137.700 137.700 7,219,723
2020-01-20 141.800 142.200 140.000 140.400 140.400 4,738,969
2020-01-17 142.000 142.600 140.200 142.100 142.100 4,227,980
2020-01-16 142.600 143.200 139.500 140.800 140.800 4,488,508
2020-01-15 142.000 144.700 138.300 141.200 141.200 6,661,440
2020-01-14 147.400 149.200 141.300 142.300 142.300 7,902,601
2020-01-13 143.300 146.100 143.000 145.700 145.700 6,417,965
2020-01-10 143.400 144.400 141.700 142.000 142.000 7,615,964
2020-01-09 135.000 141.300 133.000 141.000 141.000 11,596,359
2020-01-08 128.500 132.800 125.500 132.200 132.200 7,561,057
2020-01-07 131.900 133.700 129.800 131.500 131.500 7,589,643
2020-01-06 135.200 135.200 129.200 130.000 130.000 11,701,984
2020-01-03 140.300 143.300 134.600 135.200 135.200 12,238,889
2020-01-02 135.900 139.700 134.000 139.000 139.000 8,129,308
2019-12-31 135.000 136.000 132.800 134.900 134.900 5,608,478
2019-12-30 136.500 137.200 134.300 135.700 135.700 5,437,024
2019-12-27 138.600 140.900 136.200 136.600 136.600 5,713,137
2019-12-24 136.200 138.800 135.000 137.400 137.400 3,733,188
2019-12-23 139.700 139.700 134.900 137.900 137.900 7,145,024
2019-12-20 143.300 144.700 137.300 138.600 138.600 9,143,498
2019-12-19 145.500 145.500 140.700 143.900 143.900 6,639,276
2019-12-18 146.000 147.100 142.900 144.300 144.300 5,587,760
2019-12-17 147.000 149.000 144.600 145.500 145.500 7,671,698
2019-12-16 143.000 146.800 141.700 146.100 146.100 6,455,053
2019-12-13 142.400 144.000 139.900 142.700 142.700 7,006,903
2019-12-12 140.300 144.000 138.800 139.300 139.300 9,893,926
2019-12-11 138.900 140.500 136.600 139.500 139.500 4,212,169
2019-12-10 141.000 142.600 137.800 137.900 137.900 4,507,847
2019-12-09 132.000 143.200 138.000 140.300 140.300 5,697,695
2019-12-06 132.000 139.500 130.700 138.700 138.700 9,648,483
2019-12-05 126.500 131.500 126.200 131.200 131.200 6,126,059
2019-12-04 127.000 128.100 124.000 124.600 124.600 6,204,681
2019-12-03 128.600 130.000 125.500 129.100 129.100 3,783,570
2019-12-02 129.000 130.600 126.300 128.100 128.100 4,364,434
2019-11-29 132.100 132.100 127.200 128.300 128.300 6,127,130
2019-11-28 125.100 131.600 125.100 131.600 131.600 8,252,769
2019-11-27 125.200 126.800 124.000 126.300 126.300 3,608,753
2019-11-26 122.700 126.000 122.600 125.100 125.100 5,321,275
2019-11-25 123.000 123.400 119.600 121.600 121.600 4,880,806
2019-11-22 123.800 123.400 119.300 122.000 122.000 4,362,540
2019-11-21 123.800 124.300 121.000 121.400 121.400 6,778,881
2019-11-20 128.000 129.300 125.900 126.700 126.700 4,591,491
2019-11-19 124.100 129.800 123.700 129.800 129.800 6,407,288
2019-11-18 125.000 125.000 122.200 123.500 123.500 3,149,918
2019-11-15 126.000 126.000 123.200 123.400 123.400 3,157,699
2019-11-14 123.200 126.300 122.900 124.400 124.400 4,210,787
2019-11-13 123.100 125.300 122.200 123.400 123.400 4,738,616
2019-11-12 127.000 129.700 123.400 125.300 125.300 5,818,450
2019-11-11 128.200 129.600 121.500 126.400 126.400 8,038,703
2019-11-08 132.400 133.000 129.600 130.800 130.800 4,817,379
2019-11-07 134.500 135.000 130.100 133.000 133.000 6,308,853
2019-11-06 133.500 135.600 130.900 133.200 133.200 3,625,856
2019-11-05 133.200 136.500 132.500 133.700 133.700 6,662,141
2019-11-04 131.000 134.000 130.000 132.500 132.500 5,226,218
2019-11-01 126.800 131.400 124.800 129.400 129.400 7,707,077
2019-10-31 118.700 129.400 118.000 126.800 126.800 16,386,099
2019-10-30 117.300 118.700 114.900 118.100 118.100 5,239,064
2019-10-29 118.400 119.400 117.200 117.700 117.700 4,966,118
2019-10-28 116.000 119.500 115.600 117.800 117.800 4,066,091
2019-10-25 114.900 116.300 114.000 116.500 116.500 2,011,544
2019-10-24 114.900 116.300 114.000 116.300 116.300 3,044,059
2019-10-23 116.200 116.300 113.200 114.100 114.100 2,960,506
2019-10-22 119.800 117.900 115.000 115.700 115.700 2,867,076
2019-10-21 119.800 119.800 115.100 115.800 115.800 3,957,759
2019-10-18 116.000 119.800 116.200 118.800 118.800 5,273,106
2019-10-17 116.000 117.300 115.200 117.300 117.300 3,550,319
2019-10-16 115.000 116.700 114.000 115.000 115.000 4,040,234
2019-10-15 115.000 117.800 115.000 116.000 116.000 3,832,625
2019-10-14 120.000 120.000 113.100 115.000 115.000 7,809,480
2019-10-11 119.500 120.400 116.100 118.000 118.000 4,096,065
2019-10-10 112.800 117.900 112.000 117.400 117.400 7,783,322
2019-10-09 115.400 115.900 112.100 112.600 112.600 7,149,484
2019-10-08 119.000 119.500 116.200 116.700 116.700 4,189,713
2019-10-04 119.000 120.500 116.800 118.700 118.700 3,384,420
2019-10-03 115.500 120.700 115.500 118.700 118.700 5,575,145
2019-10-02 113.300 117.500 113.000 117.200 117.200 4,651,301
2019-09-30 112.700 115.900 112.500 115.200 115.200 5,333,955
2019-09-27 113.100 115.800 112.200 114.400 114.400 2,557,255
2019-09-26 114.300 117.400 111.800 114.500 114.500 6,264,973
2019-09-25 116.000 116.000 111.300 112.700 112.700 8,253,640
2019-09-24 115.900 116.500 112.800 116.200 116.200 7,334,895
2019-09-23 120.900 120.900 111.600 114.000 114.000 12,065,809
2019-09-20 121.800 126.100 119.000 119.700 119.700 13,624,731
2019-09-19 116.700 120.800 116.700 120.200 120.200 8,094,009
2019-09-18 117.200 118.500 116.300 116.900 116.900 4,667,161
2019-09-17 116.500 118.200 115.400 116.500 116.500 4,708,260
2019-09-16 117.600 119.000 116.700 117.900 117.900 5,206,333
2019-09-13 117.400 119.700 116.000 119.400 119.400 3,067,502
2019-09-12 115.900 118.400 113.300 116.400 116.400 4,272,619
2019-09-11 116.000 116.300 113.500 115.200 115.200 4,600,899
2019-09-10 120.000 120.000 112.600 114.600 114.600 9,593,605
2019-09-09 117.800 120.400 116.300 117.500 117.500 7,570,715
2019-09-06 115.500 120.000 114.900 116.400 116.400 11,337,376
2019-09-05 110.000 115.700 110.000 113.300 113.300 5,906,901
2019-09-04 109.400 112.400 108.000 110.700 110.700 6,782,213
2019-09-03 108.700 113.900 107.900 109.700 109.700 9,189,683
2019-09-02 107.600 110.000 106.100 109.200 109.200 7,675,792
2019-08-30 106.100 111.700 105.200 108.700 108.700 14,577,905
2019-08-29 103.000 105.000 101.300 104.500 104.500 7,728,735
2019-08-28 102.800 105.300 100.500 102.400 102.400 6,572,565
2019-08-27 104.800 105.000 101.300 102.800 102.800 5,831,829
2019-08-26 104.800 104.600 97.000 104.100 104.100 16,630,671
2019-08-23 104.800 107.200 103.900 105.000 105.000 8,389,967
2019-08-22 107.500 107.900 104.900 106.000 106.000 8,106,380
2019-08-21 105.900 107.800 103.000 106.800 106.800 9,322,063
2019-08-20 103.300 107.800 101.200 105.600 105.600 17,070,783
2019-08-19 94.800 102.000 98.200 100.700 100.700 12,455,832
2019-08-16 94.800 96.350 94.350 95.400 95.400 6,526,703
2019-08-15 93.300 96.350 91.600 95.400 95.400 8,834,539
2019-08-14 95.000 98.350 92.850 93.950 93.950 28,766,199
2019-08-13 85.700 88.100 85.000 86.400 86.400 9,746,426
2019-08-12 84.400 87.200 83.850 86.000 86.000 6,941,629
2019-08-09 84.300 85.450 82.950 83.000 83.000 5,598,562
2019-08-08 82.250 84.950 81.900 83.050 83.050 4,946,528
2019-08-07 83.500 83.500 79.600 81.750 81.750 6,608,091
2019-08-06 78.000 81.700 77.600 80.700 80.700 15,631,483
2019-08-05 83.100 85.350 81.900 82.200 82.200 8,255,187
2019-08-02 84.350 87.300 83.700 84.300 84.300 17,961,931
2019-08-01 90.950 93.150 90.950 91.400 91.400 3,432,131
2019-07-31 93.800 93.150 90.550 92.400 92.400 3,634,826
2019-07-30 93.800 95.000 93.200 93.700 93.700 3,044,261
2019-07-29 93.300 94.600 92.150 93.050 93.050 3,564,716
2019-07-26 93.400 94.800 91.500 93.850 93.850 3,279,465
2019-07-25 95.000 95.950 93.500 94.750 94.750 8,068,778
2019-07-24 91.800 95.000 91.000 93.400 93.400 9,453,938
2019-07-23 89.000 90.850 88.250 90.250 90.250 6,661,450
2019-07-22 88.650 90.000 87.500 87.700 87.700 4,639,539
2019-07-19 87.500 90.200 86.450 88.400 88.400 7,210,660
2019-07-18 86.500 87.400 85.200 85.950 85.950 3,492,967
2019-07-17 86.000 88.500 85.500 88.000 88.000 6,060,716
2019-07-16 86.000 88.300 86.000 87.400 87.400 7,648,609
2019-07-15 86.000 86.800 83.300 86.300 86.300 7,272,355
2019-07-12 85.600 86.450 84.050 86.000 86.000 6,085,109
2019-07-11 83.100 85.250 83.100 85.150 85.150 5,710,374
2019-07-10 84.750 85.250 82.100 82.500 82.500 7,095,267
2019-07-09 82.900 83.000 79.000 81.100 81.100 4,295,291
2019-07-08 82.100 82.850 80.650 82.450 82.450 9,706,621
2019-07-05 84.000 84.450 82.100 83.250 83.250 3,432,726
2019-07-04 86.300 86.400 83.900 84.200 84.200 4,766,552
2019-07-03 86.600 88.000 84.800 85.550 85.550 7,159,535
2019-07-02 87.950 88.300 85.000 88.200 88.200 17,959,771
2019-06-28 81.850 81.850 79.950 80.700 80.700 6,082,858
2019-06-27 78.800 81.800 77.500 81.300 81.300 9,932,286
2019-06-26 75.850 79.000 75.050 78.150 78.150 4,553,213
2019-06-25 79.450 79.500 75.550 76.500 76.500 6,686,440
2019-06-24 80.000 81.000 78.500 78.850 78.850 4,037,339
2019-06-21 80.600 82.000 79.200 80.000 80.000 6,909,138
2019-06-20 77.600 81.350 77.600 80.600 80.600 10,331,287
2019-06-19 79.800 79.850 77.500 79.500 79.500 24,946,623
2019-06-18 69.000 72.500 68.600 72.200 72.200 8,306,908
2019-06-17 69.300 70.150 68.700 68.800 68.800 3,961,703
2019-06-14 69.700 70.100 68.200 68.600 68.600 3,920,867
2019-06-13 69.900 70.250 67.600 70.150 70.150 6,622,579
2019-06-12 71.000 71.400 68.100 69.150 69.150 11,886,280
2019-06-11 72.750 74.650 72.450 73.600 73.600 7,584,028
2019-06-10 68.600 72.450 68.200 72.150 72.150 11,908,566
2019-06-06 69.100 69.100 66.150 67.550 67.550 5,233,604
2019-06-05 69.100 70.250 68.350 68.450 68.450 6,864,491
2019-06-04 68.300 68.800 66.600 66.900 66.900 5,719,654
2019-06-03 67.150 69.400 66.800 68.700 68.700 6,715,899
2019-05-31 66.500 68.900 66.350 66.850 66.850 8,347,394
2019-05-30 69.000 69.200 66.000 67.150 67.150 10,135,942
2019-05-29 69.200 70.850 69.050 69.100 69.100 8,849,691
2019-05-28 67.500 70.650 67.250 69.200 69.200 11,024,663
2019-05-27 67.400 67.850 65.150 67.200 67.200 14,737,641
2019-05-24 70.000 70.000 67.250 67.600 67.600 12,657,131
2019-05-23 72.000 72.000 67.150 67.900 67.900 20,526,618
2019-05-22 73.500 74.500 70.300 73.550 73.550 11,968,944
2019-05-21 71.700 75.300 70.800 72.150 72.150 18,392,174
2019-05-20 75.000 75.200 71.400 72.400 72.400 17,422,925
2019-05-17 84.500 84.950 75.150 76.200 76.200 26,014,929
2019-05-16 89.400 89.400 84.500 85.050 85.050 10,477,852
2019-05-15 89.000 90.750 88.500 89.600 89.600 4,945,778
2019-05-14 86.500 89.000 84.000 88.100 88.100 7,043,447
2019-05-10 93.600 93.600 87.700 90.700 90.700 10,779,194
2019-05-09 90.650 90.900 85.200 86.100 86.100 8,543,862
2019-05-08 91.150 93.200 89.850 90.650 90.650 8,174,723
2019-05-07 91.800 94.350 90.850 93.300 93.300 8,026,931
2019-05-06 96.050 92.600 89.950 91.050 91.050 14,281,724
2019-05-03 96.050 96.800 94.350 96.650 96.650 4,077,573
2019-05-02 94.300 97.100 94.300 96.600 96.600 3,016,080
2019-04-30 96.250 97.150 95.000 95.650 95.650 4,467,682
2019-04-29 97.300 97.500 95.650 97.200 97.200 3,248,080
2019-04-26 96.000 98.900 95.800 97.300 97.300 7,040,613
2019-04-25 100.000 101.200 96.200 96.550 96.550 8,010,835
2019-04-24 102.400 103.400 100.000 100.400 100.400 5,515,898
2019-04-23 99.300 102.000 98.900 101.100 101.100 6,403,833
2019-04-18 97.800 102.000 97.800 99.550 99.550 8,656,051
2019-04-17 99.000 99.150 97.150 98.300 98.300 7,024,453
2019-04-16 99.800 100.200 96.350 98.500 98.500 9,298,766
2019-04-15 104.600 105.700 100.500 100.900 100.900 8,001,892
2019-04-12 105.700 105.700 102.000 103.700 103.700 4,959,765
2019-04-11 109.600 109.600 102.000 103.800 103.800 12,564,999
2019-04-10 108.000 108.400 104.300 107.700 107.700 8,293,393
2019-04-09 103.500 107.500 103.100 107.200 107.200 11,253,847
2019-04-08 103.600 104.800 101.800 104.000 104.000 14,713,770
2019-04-04 98.800 100.000 97.100 99.650 99.650 6,721,011
2019-04-03 98.300 99.200 97.300 98.300 98.300 7,645,116
2019-04-02 97.000 98.600 96.600 97.000 97.000 4,791,225
2019-04-01 95.650 99.000 95.500 96.900 96.900 10,126,416
2019-03-29 93.050 94.000 91.100 93.750 93.750 4,995,614
2019-03-28 93.200 93.500 92.300 92.800 92.800 2,702,823
2019-03-27 92.150 94.000 92.150 92.700 92.700 3,378,992
2019-03-26 92.750 93.800 91.700 92.800 92.800 4,193,296
2019-03-25 89.350 92.300 89.300 91.100 91.100 5,920,811
2019-03-22 94.000 94.000 90.000 92.700 92.700 9,720,894
2019-03-21 95.600 96.000 91.650 92.750 92.750 11,218,800
2019-03-20 92.000 98.000 90.100 95.600 95.600 16,372,644
2019-03-19 99.200 99.200 95.100 97.250 97.250 5,462,001
2019-03-18 97.500 99.750 96.600 98.350 98.350 6,032,725
2019-03-15 93.000 97.500 91.850 96.150 96.150 12,109,712
2019-03-14 95.000 95.000 90.350 91.450 91.450 6,144,200
2019-03-13 93.650 94.700 91.550 94.550 94.550 4,543,360
2019-03-12 94.500 94.800 92.000 92.800 92.800 6,033,030
2019-03-11 90.150 92.950 89.900 92.000 92.000 7,375,483
2019-03-08 90.600 97.450 89.150 92.850 92.850 8,678,437
2019-03-07 99.900 100.100 93.000 94.200 94.200 9,327,598
2019-03-06 98.000 103.900 97.100 99.800 99.800 12,262,533
2019-03-05 95.750 97.700 95.000 97.100 97.100 6,589,652
2019-03-04 97.000 97.250 94.900 95.750 95.750 8,207,477
2019-03-01 94.800 97.000 92.800 94.800 94.800 4,960,283
2019-02-28 92.250 95.300 91.000 93.000 93.000 7,084,460
2019-02-27 95.350 96.800 91.900 93.550 93.550 9,431,915
2019-02-26 98.000 98.000 94.100 96.000 96.000 8,526,789
2019-02-25 104.000 105.500 96.400 96.850 96.850 16,600,155
2019-02-22 95.000 99.850 92.600 98.850 98.850 13,414,285
2019-02-21 90.550 95.400 89.700 94.350 94.350 13,552,563
2019-02-20 88.550 90.700 88.250 90.100 90.100 7,737,221
2019-02-19 89.400 89.400 86.300 87.450 87.450 5,525,764
2019-02-18 86.000 89.100 86.000 88.000 88.000 8,020,449
2019-02-15 86.050 86.650 84.000 84.850 84.850 14,042,722
2019-02-14 88.000 90.600 84.900 88.650 88.650 27,663,090
2019-02-13 89.500 94.100 87.650 93.350 93.350 17,637,518
2019-02-12 87.100 88.700 85.500 88.650 88.650 12,039,722
2019-02-11 82.550 87.400 81.450 87.050 87.050 16,661,185
2019-02-08 77.500 81.500 77.100 80.900 80.900 9,367,965
2019-02-04 77.000 78.500 76.400 78.000 78.000 3,014,715
2019-02-01 78.000 78.000 74.850 77.000 77.000 4,552,246
2019-01-31 77.300 77.950 76.000 77.100 77.100 8,028,622
2019-01-30 77.950 77.950 74.000 74.650 74.650 5,745,188
2019-01-29 75.150 75.950 73.450 75.850 75.850 5,816,394
2019-01-28 77.000 79.300 76.050 76.550 76.550 7,846,685
2019-01-25 74.500 77.650 74.500 76.550 76.550 16,865,872
2019-01-24 71.900 73.100 70.600 73.000 73.000 5,071,190
2019-01-23 70.950 73.400 70.400 70.800 70.800 7,981,032
2019-01-22 75.000 75.450 71.800 73.100 73.100 8,546,417
2019-01-21 74.000 76.500 72.000 75.600 75.600 14,031,794
2019-01-18 68.200 71.950 66.800 71.650 71.650 15,565,381
2019-01-17 68.650 68.650 65.950 66.550 66.550 8,345,724
2019-01-16 68.350 68.700 67.350 68.000 68.000 7,685,347
2019-01-15 67.750 69.500 66.950 69.500 69.500 6,658,771
2019-01-14 68.100 69.500 66.450 67.650 67.650 6,580,100
2019-01-11 67.100 69.000 67.050 68.750 68.750 7,549,721
2019-01-10 63.150 66.950 63.150 66.950 66.950 9,963,201
2019-01-09 63.350 66.000 62.400 63.550 63.550 11,133,982
2019-01-08 64.350 64.350 61.550 61.850 61.850 6,499,749
2019-01-07 62.600 63.750 61.600 62.900 62.900 7,498,902
2019-01-04 60.000 61.700 58.550 61.500 61.500 9,635,525
2019-01-03 64.600 65.150 60.300 61.400 61.400 13,187,774
2019-01-02 69.850 69.850 65.350 65.850 65.850 5,747,418
2018-12-31 69.850 70.000 68.450 69.600 69.600 2,320,605
2018-12-28 68.400 70.200 67.900 68.800 68.800 3,517,911
2018-12-27 68.000 70.450 66.800 67.750 67.750 6,714,082
2018-12-24 66.000 67.750 65.100 67.250 67.250 2,017,109
2018-12-21 66.000 67.550 64.500 67.000 67.000 9,075,867
2018-12-20 69.650 69.650 65.400 66.750 66.750 9,859,927
2018-12-19 69.900 69.900 68.200 68.800 68.800 3,734,518
2018-12-18 68.900 70.600 68.250 69.150 69.150 4,468,516
2018-12-17 71.500 72.500 69.450 70.000 70.000 4,503,483
2018-12-14 73.050 73.800 70.350 70.800 70.800 6,637,394
2018-12-13 75.400 75.700 73.750 74.500 74.500 4,511,793
2018-12-12 74.450 75.700 73.700 75.000 75.000 7,119,201
2018-12-11 69.200 73.950 68.600 73.800 73.800 10,160,136
2018-12-10 68.200 69.500 66.850 69.350 69.350 9,565,928
2018-12-07 69.000 70.200 67.000 67.300 67.300 10,232,142
2018-12-06 70.000 70.500 69.000 69.950 69.950 16,171,701
2018-12-05 77.800 77.800 73.500 74.000 74.000 16,158,442
2018-12-04 83.200 83.200 78.600 79.800 79.800 10,891,994
2018-12-03 80.500 82.300 78.850 81.500 81.500 17,997,823
2018-11-30 76.950 77.850 75.700 75.700 75.700 6,037,059
2018-11-29 79.000 80.700 75.900 76.650 76.650 9,048,592
2018-11-28 76.000 78.400 73.800 78.200 78.200 10,986,808
2018-11-27 74.450 75.700 73.000 75.400 75.400 8,984,526
2018-11-26 73.000 74.350 72.000 73.550 73.550 6,303,068
2018-11-23 74.000 74.600 71.900 72.650 72.650 4,570,100
2018-11-22 77.450 77.450 73.700 74.150 74.150 6,852,545
2018-11-21 74.050 77.400 74.000 77.200 77.200 6,324,771
2018-11-20 76.050 76.550 74.400 75.750 75.750 6,359,548
2018-11-19 77.000 78.500 75.200 77.600 77.600 8,684,118
2018-11-16 75.400 75.650 72.850 74.950 74.950 7,323,790
2018-11-15 74.300 76.300 72.800 75.850 75.850 7,312,043
2018-11-14 74.000 74.750 73.000 73.950 73.950 4,107,149
2018-11-13 70.000 74.300 68.400 73.950 73.950 9,057,784
2018-11-12 72.100 75.650 71.100 71.900 71.900 7,644,136
2018-11-09 70.500 73.700 69.200 72.300 72.300 13,353,178
2018-11-08 78.000 78.450 72.150 73.250 73.250 10,547,859
2018-11-07 76.500 79.800 72.000 75.000 75.000 10,720,956
2018-11-06 80.100 80.100 72.350 75.500 75.500 11,034,749
2018-11-05 78.600 79.100 75.050 78.500 78.500 10,447,654
2018-11-02 80.300 84.400 76.750 80.500 80.500 19,394,796
2018-11-01 69.950 73.900 69.350 73.000 73.000 18,743,520
2018-10-31 67.150 71.000 66.500 68.000 68.000 17,106,294
2018-10-30 63.000 65.300 61.450 64.250 64.250 11,090,670
2018-10-29 65.650 66.950 62.650 63.500 63.500 16,076,786
2018-10-26 72.000 72.400 63.600 64.400 64.400 26,638,435
2018-10-25 72.000 74.350 70.900 72.450 72.450 18,691,936
2018-10-24 80.000 80.000 74.050 78.500 78.500 18,420,035
2018-10-23 87.000 87.000 81.500 82.300 82.300 7,706,605
2018-10-22 85.450 89.500 83.800 85.700 85.700 8,710,215
2018-10-19 80.500 86.200 78.600 83.650 83.650 8,297,148
2018-10-18 83.100 83.950 82.000 82.800 82.800 7,840,548
2018-10-16 82.500 82.500 80.000 80.950 80.950 7,052,034
2018-10-15 77.800 84.100 77.000 79.100 79.100 13,956,762
2018-10-12 74.100 79.100 73.150 78.950 78.950 17,146,175
2018-10-11 71.000 72.400 69.250 71.300 71.300 15,951,455
2018-10-10 75.000 78.000 74.250 76.000 76.000 6,051,513
2018-10-09 76.300 77.800 74.200 75.500 75.500 7,756,490
2018-10-08 81.650 82.450 76.250 76.700 76.700 10,733,610
2018-10-05 84.000 85.800 81.450 81.900 81.900 7,082,419
2018-10-04 87.500 87.700 83.650 84.000 84.000 8,511,093
2018-10-03 86.500 89.000 86.300 88.850 88.850 4,236,424
2018-10-02 91.600 91.600 87.450 87.700 87.700 5,108,756
2018-09-28 90.950 91.700 89.300 90.300 90.300 4,515,150
2018-09-27 91.100 91.900 89.100 90.100 90.100 2,904,464
2018-09-26 91.000 91.000 88.650 90.900 90.900 5,700,360
2018-09-24 91.900 91.900 88.150 89.050 89.050 6,067,624
2018-09-21 96.400 97.000 89.700 92.700 92.700 18,340,644
2018-09-20 96.850 97.800 93.950 95.550 95.550 6,025,109
2018-09-19 93.800 95.500 92.450 94.950 94.950 6,949,138
2018-09-18 90.550 92.450 87.000 92.300 92.300 8,374,028
2018-09-17 93.500 94.350 90.250 90.950 90.950 4,974,384
2018-09-14 94.200 96.450 92.800 96.000 96.000 5,426,582
2018-09-13 90.450 93.500 89.850 93.000 93.000 7,695,460
2018-09-12 88.200 88.800 85.700 87.750 87.750 7,559,525
2018-09-11 89.400 89.700 86.500 87.450 87.450 7,567,472
2018-09-10 94.000 94.000 88.200 89.500 89.500 10,895,705
2018-09-07 90.000 94.400 90.000 93.500 93.500 6,722,455
2018-09-06 92.500 94.400 90.450 91.900 91.900 7,107,218
2018-09-05 99.700 99.700 93.450 93.800 93.800 7,384,536
2018-09-04 97.000 100.500 96.700 100.200 100.200 4,154,519
2018-09-03 99.600 99.600 95.900 98.250 98.250 5,395,656
2018-08-31 99.000 101.000 96.800 99.750 99.750 6,392,708
2018-08-30 102.500 102.500 100.000 100.800 100.800 6,961,964
2018-08-29 105.000 105.000 100.200 101.500 101.500 6,903,529
2018-08-28 101.500 102.700 98.500 100.400 100.400 11,205,326
2018-08-27 94.500 98.800 93.550 98.200 98.200 9,560,035
2018-08-24 93.400 93.800 90.900 92.050 92.050 6,808,700
2018-08-23 94.000 94.300 91.400 93.400 93.400 4,588,993
2018-08-22 95.000 95.150 91.200 94.650 94.650 12,826,277
2018-08-21 89.000 95.450 88.100 94.700 94.700 21,232,873
2018-08-20 89.000 89.450 83.200 87.050 87.050 19,178,106
2018-08-17 92.500 92.550 87.900 88.550 88.550 12,843,181
2018-08-16 88.000 92.650 88.000 89.750 89.750 17,280,448
2018-08-15 94.000 94.000 89.150 91.050 91.050 20,158,646
2018-08-14 100.000 102.800 86.600 91.900 91.900 67,157,584
2018-08-13 122.000 124.100 120.000 121.100 121.100 7,493,154
2018-08-10 129.900 131.700 125.800 126.400 126.400 5,041,747
2018-08-09 125.000 130.200 124.000 128.500 128.500 5,369,552
2018-08-08 128.700 128.700 124.100 127.200 127.200 4,794,459
2018-08-07 123.400 127.300 120.300 126.700 126.700 7,862,702
2018-08-06 120.800 127.600 120.200 121.900 121.900 5,936,196
2018-08-03 122.600 122.900 119.000 121.200 121.200 7,342,191
2018-08-02 127.400 128.300 120.400 122.800 122.800 9,581,222
2018-08-01 134.300 134.300 125.600 126.700 126.700 10,060,404
2018-07-31 133.000 133.500 128.800 129.500 129.500 9,922,792
2018-07-30 137.900 140.000 134.000 136.000 136.000 4,353,634
2018-07-27 137.400 139.800 134.900 138.600 138.600 4,149,862
2018-07-26 143.000 143.000 136.600 137.400 137.400 4,421,544
2018-07-25 137.500 142.300 137.500 140.200 140.200 5,427,281
2018-07-24 132.600 137.400 131.100 136.800 136.800 7,521,555
2018-07-23 136.500 137.500 130.700 132.700 132.700 7,992,817
2018-07-20 141.000 141.600 132.500 136.000 136.000 11,618,261
2018-07-19 145.400 145.400 138.400 140.100 140.100 9,147,666
2018-07-18 145.000 149.300 142.000 143.100 143.100 8,531,386
2018-07-17 151.400 151.400 141.600 142.000 142.000 11,465,470
2018-07-16 153.000 154.000 149.100 152.300 152.300 5,863,702
2018-07-13 156.000 157.500 151.800 152.000 152.000 10,773,400
2018-07-12 145.000 153.000 142.800 151.500 151.500 13,921,206
2018-07-11 137.600 142.400 136.000 142.000 142.000 9,472,503
2018-07-10 147.000 147.500 140.900 142.000 142.000 4,986,168
2018-07-09 144.900 147.200 143.200 145.100 145.100 6,063,206
2018-07-06 138.000 143.500 137.400 142.000 142.000 8,062,378
2018-07-05 138.000 141.200 137.100 137.900 137.900 6,449,118
2018-07-04 144.000 144.000 136.500 138.000 138.000 7,659,357
2018-07-03 144.000 145.400 138.000 144.300 144.300 6,836,165
2018-06-29 137.300 146.500 137.300 146.000 146.000 7,601,614
2018-06-28 137.700 141.800 135.700 139.100 139.100 5,711,128
2018-06-27 144.700 144.900 136.200 137.100 137.100 6,463,797
2018-06-26 138.900 144.400 135.000 142.600 142.600 13,226,325
2018-06-25 150.200 150.200 137.300 138.700 138.700 9,351,928
2018-06-22 144.800 147.100 142.000 145.900 145.900 7,625,590
2018-06-21 152.000 152.000 142.000 143.000 143.000 21,882,283
2018-06-20 151.000 161.000 151.000 157.100 157.100 6,764,315
2018-06-19 159.000 159.400 151.500 155.300 155.300 10,858,100
2018-06-15 165.900 168.500 163.900 164.000 164.000 5,584,537
2018-06-14 169.000 170.500 164.200 165.700 165.700 4,919,983
2018-06-13 173.000 173.200 168.500 168.600 168.600 4,640,239
2018-06-12 167.300 174.900 167.300 173.000 173.000 6,545,872
2018-06-11 170.000 170.900 163.700 169.700 169.700 5,791,944
2018-06-08 169.500 170.800 166.100 168.300 168.300 5,152,761
2018-06-07 170.000 170.000 165.500 168.300 168.300 4,718,245
2018-06-06 161.500 170.900 161.000 168.000 168.000 9,652,777
2018-06-05 159.000 160.700 157.700 160.200 160.200 4,495,833
2018-06-04 161.700 161.700 157.200 157.700 157.700 4,030,090
2018-06-01 157.700 159.300 154.500 158.000 158.000 3,812,496
2018-05-31 158.800 161.300 156.600 159.600 158.788 7,015,771
2018-05-30 155.800 157.000 152.600 155.800 155.007 4,657,298
2018-05-29 158.400 164.000 157.000 159.800 158.987 6,121,383
2018-05-28 154.400 159.800 154.100 159.400 158.589 7,304,642
2018-05-25 151.600 155.000 149.000 152.800 152.023 4,953,375
2018-05-24 150.000 152.200 149.500 150.300 149.535 2,416,087
2018-05-23 150.500 154.000 149.900 151.400 150.630 4,021,194
2018-05-21 151.300 153.500 149.400 149.500 148.739 3,877,567
2018-05-18 152.000 152.000 145.300 147.800 147.048 5,927,021
2018-05-17 154.200 154.200 150.800 150.900 150.132 3,863,162
2018-05-16 148.800 154.700 147.200 152.300 151.525 6,363,258
2018-05-15 152.000 152.800 146.900 149.600 148.839 7,830,861
2018-05-14 150.000 155.000 148.600 153.500 152.719 16,158,477
2018-05-11 143.600 146.000 141.100 142.300 141.576 5,730,024
2018-05-10 147.500 148.400 141.900 143.300 142.571 9,130,397
2018-05-09 140.400 142.400 138.300 142.000 141.278 5,467,604
2018-05-08 137.000 141.900 136.100 141.200 140.482 8,637,960
2018-05-07 134.500 135.900 127.600 134.600 133.915 6,220,098
2018-05-04 135.900 136.000 130.500 131.500 130.831 5,757,626
2018-05-03 135.900 135.900 130.600 133.000 132.323 6,238,107
2018-05-02 136.000 137.500 134.500 136.500 135.806 9,655,586
2018-04-30 129.400 133.700 127.000 130.100 129.438 9,160,089
2018-04-27 125.000 126.700 120.100 125.500 124.861 8,549,357
2018-04-26 127.600 127.900 115.900 121.400 120.782 20,392,560
2018-04-25 132.100 132.400 128.400 130.500 129.836 6,950,560
2018-04-24 136.500 136.500 132.400 134.900 134.214 6,097,999
2018-04-23 139.800 139.800 130.900 132.700 132.025 11,144,967
2018-04-20 148.800 150.600 140.800 142.500 141.775 6,682,454
2018-04-19 149.000 153.000 146.100 151.000 150.232 6,445,476
2018-04-18 148.000 151.000 138.700 145.300 144.561 7,665,680
2018-04-17 156.200 157.000 145.800 147.000 146.252 9,656,543
2018-04-16 156.100 157.000 151.400 156.000 155.206 3,823,819
2018-04-13 159.800 159.800 154.900 156.000 155.206 3,002,925
2018-04-12 153.700 159.000 152.300 155.400 154.609 6,217,253
2018-04-11 161.000 161.000 152.300 152.900 152.122 8,398,570
2018-04-10 152.300 158.700 148.000 158.200 157.395 8,787,264
2018-04-09 144.800 154.000 143.500 151.400 150.630 8,352,534
2018-04-06 142.000 143.500 138.000 143.000 142.272 5,619,449
2018-04-04 144.900 148.500 137.900 138.100 137.397 5,381,469
2018-04-03 140.600 145.600 138.800 143.800 143.068 6,524,633
2018-03-29 147.800 148.900 140.700 144.900 144.163 11,127,784
2018-03-28 155.000 157.200 145.000 147.400 146.650 14,461,357
2018-03-27 160.500 164.600 158.500 160.300 159.484 5,365,138
2018-03-26 151.900 158.800 150.100 158.000 157.196 7,662,239
2018-03-23 146.000 157.400 146.000 151.700 150.928 13,083,413
2018-03-22 158.000 164.800 157.000 160.500 159.683 8,256,724
2018-03-21 165.000 171.600 157.900 159.800 158.987 22,262,993
2018-03-20 147.000 161.200 145.200 159.800 158.987 23,015,004
2018-03-19 143.000 149.000 142.800 147.100 146.352 7,411,451
2018-03-16 147.700 147.700 142.900 144.200 143.466 10,794,033
2018-03-15 142.000 146.400 141.300 145.800 145.058 4,817,845
2018-03-14 144.700 145.000 140.500 143.300 142.571 6,864,205
2018-03-13 145.000 146.500 143.300 146.500 145.755 5,630,822
2018-03-12 145.800 148.700 143.600 144.700 143.964 9,699,777
2018-03-09 135.000 144.400 134.600 143.800 143.068 17,031,598
2018-03-08 133.300 134.000 131.300 133.800 133.119 4,446,158
2018-03-07 130.000 135.500 130.000 132.400 131.726 6,864,414
2018-03-06 133.800 133.900 129.600 131.900 131.229 4,697,357
2018-03-05 127.100 131.900 126.600 129.900 129.239 7,115,320
2018-03-02 128.500 130.200 127.000 128.700 128.045 8,255,861
2018-03-01 128.500 133.000 127.000 132.200 131.527 7,492,164
2018-02-28 131.900 132.400 128.600 130.700 130.035 5,847,555
2018-02-27 133.500 136.200 131.000 132.500 131.826 9,264,991
2018-02-26 128.500 131.800 126.400 131.100 130.433 7,111,221
2018-02-23 130.000 131.500 126.000 126.000 125.359 6,385,355
2018-02-22 133.000 133.000 127.800 128.500 127.846 7,491,984
2018-02-21 133.000 133.600 129.300 132.200 131.527 5,426,260
2018-02-20 128.000 134.400 125.900 131.300 130.632 9,695,008
2018-02-15 127.900 129.500 125.600 128.000 127.349 7,545,908
2018-02-14 120.000 124.800 119.900 124.300 123.668 12,332,524
2018-02-13 117.500 124.400 117.500 119.000 118.395 21,992,973
2018-02-12 110.000 114.100 110.000 112.600 112.027 11,588,117
2018-02-09 104.000 110.700 101.500 108.800 108.246 14,293,309
2018-02-08 106.000 108.200 104.100 107.000 106.456 5,967,157
2018-02-07 109.900 112.100 104.100 104.300 103.769 10,190,949
2018-02-06 106.600 110.200 104.300 105.000 104.466 12,547,627
2018-02-05 107.200 114.500 106.700 113.000 112.425 7,511,429
2018-02-02 109.500 114.000 108.000 112.100 111.530 10,705,427
2018-02-01 109.700 109.700 107.100 108.000 107.451 5,108,035
2018-01-31 104.300 109.800 104.000 108.300 107.749 8,300,493
2018-01-30 105.500 107.300 103.000 105.500 104.963 7,195,764
2018-01-29 114.500 114.500 106.000 107.000 106.456 10,815,822
2018-01-26 113.000 114.300 112.000 112.400 111.828 5,036,559
2018-01-25 117.000 117.000 112.500 112.500 111.928 6,956,074
2018-01-24 113.000 118.000 112.900 116.100 115.509 12,557,210
2018-01-23 114.400 114.900 110.600 113.500 112.923 8,756,482
2018-01-22 113.000 113.700 109.900 113.600 113.022 7,883,569
2018-01-19 110.200 113.900 109.300 111.800 111.231 16,294,871
2018-01-18 113.000 114.200 107.100 107.300 106.754 11,241,691
2018-01-17 111.800 112.000 107.500 111.000 110.435 8,862,713
2018-01-16 106.900 111.200 104.000 110.800 110.236 12,065,626
2018-01-15 113.000 113.000 106.600 107.600 107.053 10,899,445
2018-01-12 115.000 115.000 109.200 111.300 110.734 9,741,320
2018-01-11 106.100 112.900 104.000 112.300 111.729 21,400,477
2018-01-10 102.000 106.000 100.500 103.000 102.476 14,499,133
2018-01-09 106.000 106.000 101.700 102.300 101.780 11,995,856
2018-01-08 109.200 109.200 102.100 105.000 104.466 11,798,317
2018-01-05 109.000 109.500 106.200 106.900 106.356 13,909,891
2018-01-04 107.000 109.700 104.000 107.000 106.456 13,816,381
2018-01-03 115.000 115.400 107.400 109.500 108.943 16,300,285
2018-01-02 101.300 110.700 101.300 109.100 108.545 16,311,305
2017-12-29 101.000 104.300 99.500 99.900 99.392 8,230,583
2017-12-28 96.500 100.600 96.000 99.400 98.894 7,022,599
2017-12-27 98.300 99.400 93.200 94.950 94.467 12,794,968
2017-12-22 101.000 102.400 98.700 99.550 99.044 6,157,152
2017-12-21 100.800 102.600 99.300 100.500 99.989 5,389,958
2017-12-20 100.800 101.800 98.800 100.800 100.287 7,585,424
2017-12-19 104.000 106.300 100.400 101.800 101.282 10,727,068
2017-12-18 103.500 103.500 94.400 99.850 99.342 15,144,832
2017-12-15 104.000 105.400 101.200 102.000 101.481 11,073,603
2017-12-14 109.000 109.500 102.200 103.000 102.476 13,107,779
2017-12-13 106.600 108.600 101.200 107.400 106.854 19,971,449
2017-12-12 117.000 117.300 108.800 110.300 109.739 19,294,287
2017-12-11 118.800 119.300 114.200 119.100 118.494 9,857,784
2017-12-08 113.000 118.200 113.000 116.000 115.410 16,227,688
2017-12-07 112.700 114.500 106.600 111.700 111.132 20,040,935
2017-12-06 124.000 125.700 108.500 109.000 108.445 39,674,830
2017-12-05 129.000 130.500 123.800 124.500 123.867 12,519,618
2017-12-04 130.100 135.300 127.100 132.000 131.328 13,196,880
2017-12-01 131.200 133.900 129.000 132.000 131.328 31,613,224
2017-11-30 134.000 134.800 128.000 130.000 129.339 14,626,339
2017-11-29 142.000 142.900 137.500 138.400 137.696 4,865,658
2017-11-28 134.200 140.500 133.100 139.800 139.089 7,411,038
2017-11-27 143.800 143.800 136.000 136.900 136.203 8,950,324
2017-11-24 141.500 143.400 138.000 143.400 142.670 5,444,117
2017-11-23 146.000 147.000 139.000 141.300 140.581 7,110,783
2017-11-22 148.600 149.000 144.800 146.700 145.954 5,223,256
2017-11-21 144.000 148.600 144.000 146.800 146.053 6,370,662
2017-11-20 141.000 145.200 139.800 143.600 142.869 3,962,172
2017-11-17 144.000 147.000 142.000 142.000 141.278 4,520,566
2017-11-16 139.300 144.400 138.800 142.600 141.874 6,299,339
2017-11-15 143.000 146.000 140.000 140.100 139.387 10,197,871
2017-11-14 152.300 152.600 145.900 146.400 145.655 10,063,523
2017-11-13 144.000 149.900 144.000 149.000 148.242 12,170,114
2017-11-10 136.600 143.600 135.200 140.600 139.885 12,016,355
2017-11-09 133.000 140.000 132.900 139.500 138.790 17,545,369
2017-11-08 127.000 132.000 127.000 130.400 129.737 16,425,295
2017-11-07 124.800 126.600 122.300 123.500 122.872 7,739,782
2017-11-06 120.100 124.200 116.500 123.600 122.971 9,864,045
2017-11-03 120.000 120.800 118.100 118.400 117.798 4,370,943
2017-11-02 120.800 121.000 117.500 118.100 117.499 6,233,490
2017-11-01 115.400 121.500 115.400 119.300 118.693 13,025,428
2017-10-31 112.300 115.100 110.600 114.200 113.619 5,197,482
2017-10-30 111.300 114.200 110.000 112.200 111.629 7,778,844
2017-10-27 113.000 114.300 109.200 109.800 109.241 6,438,058
2017-10-26 111.700 113.600 111.500 112.400 111.828 5,498,122
2017-10-25 114.900 115.200 111.000 113.700 113.122 5,776,207
2017-10-24 116.800 117.800 113.000 114.400 113.818 6,263,478
2017-10-23 116.800 119.500 115.600 117.200 116.604 7,012,331
2017-10-20 112.700 115.800 107.200 114.700 114.116 13,255,531
2017-10-19 113.800 117.400 110.000 112.500 111.928 9,963,851
2017-10-18 114.800 115.600 112.100 113.900 113.321 17,303,349
2017-10-17 120.000 120.400 116.600 117.200 116.604 12,765,885
2017-10-16 123.900 124.200 120.000 121.000 120.384 7,575,635
2017-10-13 121.400 124.600 121.200 121.900 121.280 7,698,278
2017-10-12 124.000 125.700 120.800 121.600 120.981 14,470,142
2017-10-11 129.500 130.100 127.100 127.500 126.851 3,876,763
2017-10-10 127.500 129.900 127.400 128.600 127.946 4,208,158
2017-10-09 131.500 132.800 128.700 128.800 128.145 4,285,885
2017-10-06 130.100 132.000 128.300 131.800 131.129 5,137,041
2017-10-04 131.000 132.000 127.700 128.800 128.145 3,981,589
2017-10-03 127.000 130.800 125.000 130.000 129.339 5,011,519
2017-09-29 125.400 125.400 122.800 124.200 123.568 3,252,763
2017-09-28 127.600 128.400 123.400 123.600 122.971 4,339,536
2017-09-27 118.000 127.100 118.000 126.500 125.856 7,069,085
2017-09-26 118.000 126.800 115.000 119.500 118.892 15,293,044
2017-09-25 130.200 130.900 123.300 123.800 123.170 9,198,196
2017-09-22 130.500 133.000 128.800 131.300 130.632 5,955,879
2017-09-21 131.000 138.400 130.000 133.500 132.821 6,189,063
2017-09-20 129.000 130.000 127.100 129.400 128.742 3,873,397
2017-09-19 130.000 130.100 126.300 127.400 126.752 4,729,469
2017-09-18 126.800 131.500 126.000 130.000 129.339 5,916,020
2017-09-15 126.500 128.000 124.200 124.800 124.165 7,782,440
2017-09-14 123.500 128.400 123.200 128.100 127.448 9,368,503
2017-09-13 119.400 124.500 116.200 124.000 123.369 11,513,549
2017-09-12 118.000 119.300 115.500 118.800 118.196 12,799,391
2017-09-11 107.600 111.800 106.200 110.900 110.336 6,337,427
2017-09-08 110.200 111.400 107.000 108.000 107.451 7,623,921
2017-09-07 113.300 113.400 110.600 111.000 110.435 3,315,056
2017-09-06 112.000 113.500 110.100 111.600 111.032 4,453,054
2017-09-05 113.800 114.700 112.500 113.500 112.923 2,446,324
2017-09-04 113.500 114.600 112.000 113.100 112.525 3,476,684
2017-09-01 112.900 117.600 112.000 114.600 114.017 7,092,418
2017-08-31 111.300 113.200 110.500 112.200 111.629 3,069,706
2017-08-30 112.700 113.800 111.300 111.300 110.734 5,412,931
2017-08-29 109.700 114.300 105.500 110.500 109.938 11,233,455
2017-08-28 112.500 113.000 109.600 110.500 109.938 10,837,837
2017-08-25 115.100 115.700 112.700 114.300 113.718 5,828,872
2017-08-24 107.800 116.700 107.100 116.000 115.410 13,948,818
2017-08-23 107.500 107.500 107.500 107.500 106.953 0
2017-08-22 108.000 109.600 107.000 107.500 106.953 5,390,417
2017-08-21 108.200 109.000 105.000 106.600 106.058 5,623,858
2017-08-18 104.800 108.800 104.500 106.500 105.958 7,061,101
2017-08-17 106.000 109.000 104.900 107.200 106.655 10,098,683
2017-08-16 105.000 111.700 104.700 110.200 109.639 9,711,878
2017-08-15 110.000 111.800 105.000 105.300 104.764 14,503,809
2017-08-14 97.700 104.500 97.700 103.800 103.272 11,836,346
2017-08-11 96.950 99.500 96.000 96.500 96.009 10,790,946
2017-08-10 100.000 102.600 97.200 101.000 100.486 14,023,741
2017-08-09 97.200 98.800 95.500 98.450 97.949 4,886,100
2017-08-08 98.000 98.900 97.200 97.200 96.705 4,499,016
2017-08-07 93.300 97.700 92.900 97.000 96.506 8,405,047
2017-08-04 91.050 92.800 91.050 92.350 91.880 3,842,122
2017-08-03 94.000 94.600 91.200 91.900 91.432 5,175,163
2017-08-02 94.200 95.000 92.650 94.000 93.522 9,091,615
2017-08-01 91.000 93.000 91.000 91.200 90.736 6,136,527
2017-07-31 93.300 94.200 92.400 93.000 92.527 3,772,897
2017-07-28 92.450 93.950 92.300 93.000 92.527 3,667,698
2017-07-27 93.150 94.250 92.000 94.000 93.522 6,796,284
2017-07-26 96.000 96.650 92.200 93.150 92.676 6,101,954
2017-07-25 93.800 95.200 93.650 94.700 94.218 4,620,595
2017-07-24 91.000 95.950 90.750 92.350 91.880 10,922,904
2017-07-21 95.000 95.300 88.500 90.650 90.189 21,940,770
2017-07-20 97.000 98.200 95.000 96.600 96.109 11,108,661
2017-07-19 94.000 99.750 93.000 99.000 98.496 19,165,988
2017-07-18 85.000 93.050 84.500 92.450 91.980 24,364,629
2017-07-17 75.800 79.100 75.800 79.100 78.698 7,925,756
2017-07-14 75.200 75.300 74.150 74.650 74.270 3,434,326
2017-07-13 76.500 76.950 74.600 75.200 74.817 5,940,251
2017-07-12 73.800 76.000 73.600 75.550 75.166 9,260,746
2017-07-11 70.500 73.200 70.500 73.150 72.778 8,674,635
2017-07-10 71.000 71.000 69.550 69.550 69.196 5,362,567
2017-07-07 69.400 69.500 68.200 68.450 68.102 4,370,550
2017-07-06 69.050 69.700 68.250 69.700 69.345 7,389,215
2017-07-05 67.550 68.800 67.500 68.250 67.903 7,193,180
2017-07-04 70.000 70.300 67.000 67.300 66.958 8,532,763
2017-07-03 70.450 70.800 69.250 70.350 69.992 2,592,947
2017-06-30 69.350 70.300 68.500 70.000 69.644 5,267,584
2017-06-29 71.400 71.600 70.400 70.650 70.291 4,276,719
2017-06-28 71.850 72.000 69.100 69.100 68.748 11,859,717
2017-06-27 72.700 74.300 72.300 72.600 72.231 4,918,214
2017-06-26 70.850 73.200 70.750 72.600 72.231 7,029,482
2017-06-23 69.850 70.900 68.750 70.750 70.390 3,524,287
2017-06-22 69.900 71.050 68.250 69.350 68.997 6,661,482
2017-06-21 66.200 70.000 65.700 69.300 68.947 10,578,589
2017-06-20 66.000 66.250 65.500 66.200 65.863 3,241,608
2017-06-19 65.000 65.800 64.300 65.200 64.868 3,411,691
2017-06-16 64.000 65.050 63.900 64.700 64.371 3,421,111
2017-06-15 66.250 66.250 64.350 64.400 64.072 4,095,116
2017-06-14 65.500 66.700 64.950 65.850 65.515 4,330,603
2017-06-13 64.600 66.000 64.200 65.000 64.669 3,743,372
2017-06-12 63.650 66.300 62.500 64.450 64.122 5,458,549
2017-06-09 66.400 67.750 65.200 65.800 65.465 8,227,008
2017-06-08 61.750 66.500 61.600 66.000 65.664 19,735,872
2017-06-07 60.200 61.500 58.400 61.250 60.938 14,774,479
2017-06-06 59.950 60.350 55.650 59.300 58.998 15,789,565
2017-06-05 62.000 62.200 60.100 60.250 59.943 4,928,941
2017-06-02 62.800 62.950 61.450 62.000 61.685 5,397,060
2017-06-01 61.350 62.000 60.200 62.000 61.685 4,344,992
2017-05-31 60.950 61.850 60.050 60.700 60.391 4,474,482
2017-05-29 62.000 62.000 60.350 60.500 59.871 3,226,560
2017-05-26 62.000 63.000 60.850 61.500 60.860 3,557,448
2017-05-25 62.000 62.300 60.800 61.400 60.761 5,813,530
2017-05-24 63.400 63.400 60.300 61.600 60.959 6,181,014
2017-05-23 63.600 64.850 61.150 62.900 62.246 10,466,298
2017-05-22 59.800 62.850 59.750 62.650 61.998 9,671,759
2017-05-19 62.400 62.700 58.700 59.800 59.178 15,072,761
2017-05-18 63.500 64.400 60.600 62.200 61.553 10,738,913
2017-05-17 65.200 65.500 64.300 64.500 63.829 2,593,691
2017-05-16 64.950 65.200 64.000 65.200 64.522 3,173,695
2017-05-15 64.550 65.800 63.850 64.300 63.631 4,596,038
2017-05-12 65.350 66.700 63.700 63.800 63.137 7,198,896
2017-05-11 67.600 67.600 62.050 65.800 65.116 16,146,448
2017-05-10 65.300 67.600 65.250 67.000 66.303 8,552,537
2017-05-09 64.900 65.300 64.050 64.600 63.928 3,986,726
2017-05-08 63.500 64.700 63.450 64.050 63.384 4,333,624
2017-05-05 62.800 64.250 61.800 62.600 61.949 10,477,620
2017-05-04 65.950 66.000 63.800 64.300 63.631 6,779,997
2017-05-02 65.800 67.800 65.100 67.000 66.303 8,146,752
2017-04-28 62.950 65.300 62.500 64.000 63.334 6,637,909
2017-04-27 62.850 63.600 62.250 62.950 62.295 4,268,660
2017-04-26 62.200 63.950 62.000 63.100 62.444 8,592,805
2017-04-25 60.200 61.500 59.300 61.500 60.860 5,070,075
2017-04-24 60.450 60.950 58.550 60.000 59.376 3,643,659
2017-04-21 59.750 61.750 59.550 59.950 59.327 9,368,087
2017-04-20 57.150 59.800 57.100 59.500 58.881 15,529,802
2017-04-19 55.500 57.150 54.650 56.850 56.259 6,191,833
2017-04-18 55.500 55.700 54.850 55.200 54.626 3,278,850
2017-04-13 55.400 55.700 54.850 55.300 54.725 3,135,903
2017-04-12 55.100 55.500 54.350 55.300 54.725 5,602,330
2017-04-11 54.700 57.000 54.200 55.100 54.527 12,902,118
2017-04-10 55.000 55.300 53.800 53.900 53.339 5,714,841
2017-04-07 54.450 54.500 52.550 53.500 52.944 8,108,823
2017-04-06 55.700 55.750 54.100 54.550 53.983 6,152,330
2017-04-05 56.700 56.750 55.150 55.700 55.121 4,663,157
2017-04-03 56.900 56.900 55.700 56.350 55.764 2,066,750
2017-03-31 56.750 56.850 56.150 56.800 56.209 2,208,898
2017-03-30 56.200 57.000 55.700 56.900 56.308 3,475,290
2017-03-29 57.200 57.300 55.650 56.200 55.616 3,788,654
2017-03-28 57.400 57.450 56.600 56.950 56.358 2,548,996
2017-03-27 57.200 57.500 56.450 57.250 56.655 4,238,100
2017-03-24 57.800 57.900 56.400 57.650 57.050 3,546,654
2017-03-23 57.000 57.500 56.350 57.500 56.902 4,326,459
2017-03-22 55.650 56.800 55.100 56.650 56.061 4,806,807
2017-03-21 56.750 57.100 55.400 57.000 56.407 6,372,058
2017-03-20 55.950 57.200 54.550 56.750 56.160 9,366,512
2017-03-17 58.100 58.100 55.800 55.950 55.368 8,302,269
2017-03-16 56.500 57.600 56.200 57.600 57.001 7,416,040
2017-03-15 55.100 57.750 54.600 56.100 55.517 10,347,270
2017-03-14 58.700 58.800 54.700 55.100 54.527 12,897,163
2017-03-13 57.800 59.000 55.950 57.400 56.803 13,867,471
2017-03-10 53.600 57.000 52.750 56.950 56.358 18,122,079
2017-03-09 52.600 52.900 51.500 51.600 51.063 4,896,508
2017-03-08 52.950 53.400 51.950 52.500 51.954 4,730,762
2017-03-07 54.000 54.350 52.300 52.500 51.954 7,527,085
2017-03-06 51.600 53.750 51.100 53.750 53.191 7,674,706
2017-03-03 50.600 51.650 50.050 51.050 50.519 3,752,439
2017-03-02 52.000 52.200 50.600 50.700 50.173 5,021,932
2017-03-01 50.350 51.400 50.250 50.650 50.123 5,687,627
2017-02-28 51.500 52.050 49.650 49.950 49.431 6,841,468
2017-02-27 50.200 52.000 50.000 51.150 50.618 6,522,583
2017-02-24 52.850 53.200 49.550 50.000 49.480 14,483,679
2017-02-23 53.700 53.750 52.250 52.950 52.399 3,831,811
2017-02-22 53.000 53.750 52.900 53.700 53.142 4,703,653
2017-02-21 54.050 54.500 52.550 52.550 52.004 7,137,370
2017-02-20 53.100 54.500 53.050 54.150 53.587 7,167,587
2017-02-17 53.050 53.200 52.100 53.050 52.498 6,444,380
2017-02-16 54.400 55.500 51.200 52.100 51.558 16,095,354
2017-02-15 51.800 54.400 51.800 54.050 53.488 15,989,749
2017-02-14 49.550 51.850 49.500 50.900 50.371 15,109,024
2017-02-13 48.000 50.800 47.300 49.150 48.639 17,080,621
2017-02-10 47.050 47.800 45.950 46.300 45.819 5,387,159
2017-02-09 46.950 47.400 46.200 46.950 46.462 6,144,975
2017-02-08 47.700 47.700 46.600 46.650 46.165 3,358,099
2017-02-07 45.700 47.900 45.500 47.150 46.660 7,969,170
2017-02-06 45.000 46.100 45.000 46.000 45.522 5,063,287
2017-02-03 44.800 44.950 43.350 44.950 44.483 4,617,980
2017-02-02 44.500 45.050 44.300 44.600 44.136 2,673,304
2017-02-01 44.600 45.100 44.050 44.400 43.938 7,122,051
2017-01-27 44.350 45.800 44.000 45.750 45.274 3,903,093
2017-01-26 43.000 44.550 43.000 44.550 44.087 5,864,374
2017-01-25 42.700 42.900 41.900 42.900 42.454 3,296,704
2017-01-24 40.950 42.300 40.050 42.300 41.860 6,412,978
2017-01-23 41.400 41.900 40.500 40.850 40.425 4,193,000
2017-01-20 41.650 41.700 40.700 41.400 40.969 2,947,432
2017-01-19 42.600 42.600 40.850 41.100 40.673 5,893,573
2017-01-18 40.750 42.500 40.750 42.350 41.910 8,136,215
2017-01-17 40.650 40.750 39.800 40.750 40.326 3,094,566
2017-01-16 40.250 40.800 39.000 40.500 40.079 3,350,081
2017-01-13 40.250 40.600 39.850 40.200 39.782 2,640,315
2017-01-12 40.800 40.800 39.650 40.200 39.782 4,346,061
2017-01-11 40.400 41.000 39.700 40.800 40.376 8,012,825
2017-01-10 38.500 40.000 38.300 40.000 39.584 11,620,386
2017-01-09 37.150 38.000 37.150 38.000 37.605 2,923,220
2017-01-06 38.600 38.800 37.050 37.300 36.912 5,228,700
2017-01-05 37.100 37.900 36.900 37.650 37.258 7,651,073
2017-01-04 34.900 36.850 34.900 36.600 36.219 10,004,900
2017-01-03 33.600 34.550 33.300 34.050 33.696 2,507,259
2016-12-30 35.050 35.050 33.200 33.950 33.597 10,183,650
2016-12-29 34.350 34.950 34.350 34.700 34.339 5,483,997
2016-12-28 32.950 34.650 32.950 34.600 34.240 5,689,854
2016-12-23 32.400 33.400 32.400 32.800 32.459 2,845,304
2016-12-22 33.200 34.000 33.000 33.000 32.657 4,563,355
2016-12-21 33.350 33.600 33.050 33.050 32.706 4,323,901
2016-12-20 34.100 34.100 33.000 33.200 32.855 5,185,000
2016-12-19 34.350 34.550 33.700 34.100 33.745 3,949,538
2016-12-16 33.550 34.850 33.550 34.650 34.290 5,883,109
2016-12-15 33.300 34.100 32.850 34.100 33.745 7,734,311
2016-12-14 35.750 35.850 33.550 33.750 33.399 12,626,774
2016-12-13 36.000 36.000 34.700 35.550 35.180 9,406,358
2016-12-12 37.050 37.050 34.250 36.450 36.071 11,810,474
2016-12-09 37.350 37.400 36.400 37.100 36.714 6,269,150
2016-12-08 37.500 37.500 36.450 37.350 36.962 8,497,379
2016-12-07 37.550 37.950 36.250 36.900 36.516 6,988,730
2016-12-06 38.350 38.450 37.000 37.400 37.011 7,793,595
2016-12-05 38.300 38.650 37.750 37.900 37.506 2,604,850
2016-12-02 38.850 39.000 37.100 38.200 37.803 8,562,014
2016-12-01 39.200 40.050 38.600 39.300 38.891 16,709,656
2016-11-30 41.000 41.000 38.950 39.050 38.644 57,097,329
2016-11-29 41.700 41.700 40.250 40.850 40.425 6,453,495
2016-11-28 41.250 41.700 40.600 41.350 40.920 5,462,478
2016-11-25 41.350 41.900 40.900 41.450 41.019 3,022,550
2016-11-24 41.800 41.800 40.800 41.450 41.019 3,071,400
2016-11-23 41.500 41.800 40.700 41.800 41.365 5,385,600
2016-11-22 42.000 42.100 40.550 41.050 40.623 7,764,910
2016-11-21 42.000 42.800 41.450 41.500 41.068 10,398,828
2016-11-18 39.900 42.000 39.200 41.250 40.821 15,717,441
2016-11-17 38.800 39.500 38.250 39.000 38.594 6,413,550
2016-11-16 38.050 38.800 37.550 38.750 38.347 5,524,759
2016-11-15 38.000 38.650 37.050 37.450 37.061 8,980,123
2016-11-14 38.800 38.800 37.550 38.200 37.803 7,502,512
2016-11-11 39.550 39.550 38.300 39.150 38.743 6,879,309
2016-11-10 38.000 39.550 37.800 39.450 39.040 8,406,697
2016-11-09 37.350 37.450 35.900 37.350 36.962 6,627,820
2016-11-08 38.500 38.550 36.550 37.150 36.764 6,339,000
2016-11-07 35.800 38.150 35.500 37.950 37.555 6,167,114
2016-11-04 36.800 36.950 36.000 36.300 35.923 5,639,242
2016-11-03 37.850 37.850 36.850 37.000 36.615 5,448,326
2016-11-02 38.700 38.850 37.750 37.850 37.456 3,834,342
2016-11-01 38.000 39.100 38.000 38.800 38.397 4,128,824
2016-10-31 38.800 38.800 37.850 37.900 37.506 4,824,838
2016-10-28 39.400 39.400 38.350 38.950 38.545 2,966,258
2016-10-27 39.600 39.900 38.100 38.950 38.545 6,055,365
2016-10-26 40.000 40.350 38.850 39.100 38.693 6,466,105
2016-10-25 40.700 40.800 39.800 40.300 39.881 4,410,115
2016-10-24 41.000 41.000 40.000 40.700 40.277 4,493,320
2016-10-21 40.600 40.600 40.600 40.600 40.178 0
2016-10-20 40.350 40.750 40.050 40.600 40.178 4,550,703
2016-10-19 40.000 40.200 39.650 39.950 39.535 4,990,525
2016-10-18 38.850 39.900 38.600 39.900 39.485 4,070,075
2016-10-17 38.350 38.850 37.550 38.500 38.100 3,049,798
2016-10-14 38.400 38.650 37.600 38.350 37.951 3,688,063
2016-10-13 39.000 39.150 37.050 37.850 37.456 9,555,340
2016-10-12 39.800 39.800 38.600 39.300 38.891 4,156,350
2016-10-11 39.150 39.900 38.800 39.300 38.891 3,118,384
2016-10-07 39.600 39.750 38.850 39.150 38.743 3,445,449
2016-10-06 40.000 40.050 39.250 39.600 39.188 3,673,856
2016-10-05 39.900 40.150 39.300 40.150 39.732 7,090,295
2016-10-04 40.600 40.700 39.150 39.900 39.485 5,452,792
2016-10-03 39.000 39.800 38.800 39.800 39.386 6,411,307
2016-09-30 38.000 38.400 37.750 38.300 37.902 4,242,200
2016-09-29 37.700 38.900 37.500 38.600 38.199 5,764,553
2016-09-28 37.350 37.750 37.100 37.450 37.061 4,799,006
2016-09-27 35.900 37.800 35.600 37.750 37.357 7,873,929
2016-09-26 37.300 37.450 35.500 36.100 35.725 11,005,768
2016-09-23 37.250 38.200 37.050 37.300 36.912 7,382,929
2016-09-22 39.050 39.100 37.600 37.750 37.357 9,727,013
2016-09-21 39.100 39.300 37.900 38.700 38.298 6,091,884
2016-09-20 39.000 39.200 38.500 38.900 38.495 4,348,199
2016-09-19 39.100 39.350 38.550 38.900 38.495 8,398,686
2016-09-15 38.800 39.150 38.150 39.150 38.743 9,791,522
2016-09-14 37.300 39.100 37.300 38.300 37.902 6,117,556
2016-09-13 37.950 38.700 37.500 37.650 37.258 11,404,802
2016-09-12 37.450 38.150 36.600 37.000 36.615 19,443,420
2016-09-09 40.000 40.400 38.200 38.600 38.199 14,788,679
2016-09-08 39.100 40.950 38.350 40.600 40.178 13,335,003
2016-09-07 41.050 41.300 39.100 39.700 39.287 17,457,092
2016-09-06 41.550 41.750 40.850 41.500 41.068 6,390,630
2016-09-05 42.500 42.600 40.450 41.900 41.464 7,939,936
2016-09-02 41.600 42.600 41.200 41.950 41.514 5,242,075
2016-09-01 41.450 41.800 40.500 41.500 41.068 4,657,808
2016-08-31 42.900 42.900 41.050 41.450 41.019 7,356,535
2016-08-30 40.550 42.500 40.250 42.350 41.910 9,109,004
2016-08-29 40.000 41.450 39.850 40.400 39.980 8,611,234
2016-08-26 38.400 40.700 38.100 40.100 39.683 9,848,985
2016-08-25 37.750 38.200 37.300 37.650 37.258 2,832,021
2016-08-24 37.800 38.250 37.400 38.000 37.605 3,847,535
2016-08-23 38.650 38.700 37.250 38.000 37.605 8,334,192
2016-08-22 39.150 39.150 38.000 38.950 38.545 6,743,200
2016-08-19 38.500 39.150 37.700 38.950 38.545 9,202,107
2016-08-18 37.500 39.000 37.400 38.000 37.605 11,023,662
2016-08-17 37.500 37.750 36.500 36.850 36.467 15,303,200
2016-08-16 36.700 37.900 35.100 37.900 37.506 24,326,970
2016-08-15 34.500 35.400 32.950 33.400 33.053 9,419,885
2016-08-12 34.050 34.450 33.150 34.450 34.092 7,268,069
2016-08-11 32.950 33.600 32.000 33.600 33.251 5,701,000
2016-08-10 33.400 33.650 32.600 32.650 32.310 8,530,900
2016-08-09 35.100 35.150 33.100 33.100 32.756 14,629,000
2016-08-08 33.200 35.000 33.100 34.750 34.389 10,151,222
2016-08-05 30.600 33.350 30.600 32.800 32.459 10,133,657
2016-08-04 30.650 31.150 30.500 30.600 30.282 5,256,473
2016-08-03 30.500 31.100 30.350 30.550 30.232 7,279,705
2016-08-02 30.900 30.900 30.900 30.900 30.579 0
2016-08-01 31.200 31.500 30.800 30.900 30.579 3,494,099
2016-07-29 31.200 31.600 30.750 30.900 30.579 4,905,698
2016-07-28 30.900 31.700 30.750 31.400 31.073 4,017,299
2016-07-27 30.950 31.800 30.600 30.950 30.628 6,339,921
2016-07-26 30.800 31.300 30.450 30.800 30.480 4,119,055
2016-07-25 31.000 31.850 30.600 30.750 30.430 6,489,990
2016-07-22 30.150 30.700 30.000 30.600 30.282 4,027,000
2016-07-21 29.400 30.650 29.200 30.150 29.836 8,737,709
2016-07-20 28.800 29.300 28.700 29.150 28.847 4,355,750
2016-07-19 28.550 29.100 28.400 28.600 28.303 7,301,904
2016-07-18 28.900 29.000 28.400 28.450 28.154 4,854,012
2016-07-15 29.100 29.250 28.700 29.000 28.698 6,384,199
2016-07-14 28.500 28.900 28.350 28.850 28.550 5,880,039
2016-07-13 29.200 29.250 28.100 28.300 28.006 6,368,159
2016-07-12 28.200 29.350 28.000 29.100 28.797 10,796,403
2016-07-11 27.000 27.850 26.750 27.850 27.560 11,532,703
2016-07-08 26.250 26.250 25.850 26.200 25.928 3,921,453
2016-07-07 26.050 26.350 25.600 26.050 25.779 4,240,320
2016-07-06 26.600 26.700 25.600 25.950 25.680 8,213,132
2016-07-05 27.200 27.200 26.850 27.000 26.719 3,281,000
2016-07-04 27.000 27.450 26.900 27.200 26.917 4,168,590
2016-06-30 27.750 27.850 26.750 27.150 26.868 4,254,214
2016-06-29 27.400 27.750 27.100 27.350 27.066 3,280,599
2016-06-28 26.200 27.250 26.200 27.150 26.868 3,611,500
2016-06-27 26.300 26.500 25.700 26.450 26.175 3,093,015
2016-06-24 26.500 27.450 25.600 26.300 26.026 8,694,700
2016-06-23 27.800 27.800 26.600 26.850 26.571 7,564,524
2016-06-22 26.000 28.000 25.850 27.600 27.313 10,259,500
2016-06-21 25.650 26.000 25.500 25.950 25.680 5,794,462
2016-06-20 25.500 25.700 25.150 25.300 25.037 2,279,903
2016-06-17 25.500 25.600 24.850 25.150 24.888 6,052,587
2016-06-16 26.200 26.300 25.000 25.150 24.888 6,933,359
2016-06-15 24.700 26.100 24.550 26.050 25.779 6,394,276
2016-06-14 25.050 25.250 24.600 24.900 24.641 8,319,788
2016-06-13 25.250 25.800 24.700 25.250 24.987 12,292,429
2016-06-10 26.600 26.750 25.250 25.300 25.037 8,338,080
2016-06-08 28.050 28.050 26.850 26.950 26.670 6,224,700
2016-06-07 27.700 28.150 27.500 28.100 27.808 4,559,615
2016-06-06 27.000 27.350 26.800 27.300 27.016 2,744,018
2016-06-03 27.150 27.750 26.750 27.000 26.719 2,636,903
2016-06-02 26.950 27.450 26.950 27.250 26.967 2,268,833
2016-06-01 27.350 27.700 26.900 27.100 26.818 5,503,719
2016-05-31 27.000 27.100 26.550 26.850 26.571 4,369,696
2016-05-30 25.800 27.600 25.350 26.650 26.373 6,883,897
2016-05-27 25.000 26.150 25.000 25.550 25.284 5,078,709
2016-05-26 25.550 26.050 25.000 25.050 24.789 4,234,634
2016-05-25 24.950 25.600 24.950 25.550 25.284 5,821,869
2016-05-24 24.900 24.900 24.300 24.700 24.443 3,065,153
2016-05-23 24.500 24.850 24.400 24.750 24.493 2,999,630
2016-05-20 24.750 24.900 24.400 24.450 23.949 1,921,000
2016-05-19 25.200 25.200 24.550 24.750 24.243 2,356,000
2016-05-18 24.900 25.400 24.550 25.300 24.782 5,704,626
2016-05-17 24.000 25.000 24.000 24.950 24.439 4,790,954
2016-05-16 23.750 24.550 23.750 23.950 23.460 3,967,000
2016-05-13 24.150 25.000 23.850 24.050 23.558 5,827,000
2016-05-12 25.350 25.450 24.250 24.850 24.341 4,476,080
2016-05-11 24.500 25.650 24.000 25.250 24.733 14,867,626
2016-05-10 23.000 24.000 22.900 24.000 23.509 4,076,940
2016-05-09 23.350 23.450 23.000 23.200 22.725 2,148,053
2016-05-06 23.050 23.350 23.000 23.300 22.823 5,025,300
2016-05-05 22.700 23.200 22.550 23.000 22.529 3,878,770
2016-05-04 22.950 23.300 22.550 22.800 22.333 7,472,398
2016-05-03 23.950 23.950 22.900 22.950 22.480 5,826,913
2016-04-29 23.700 24.300 23.700 24.000 23.509 2,374,500
2016-04-28 24.600 24.600 24.050 24.100 23.606 5,291,451
2016-04-27 23.150 24.650 23.100 24.300 23.802 6,528,140
2016-04-26 23.050 23.450 22.450 23.300 22.823 7,569,809
2016-04-25 23.600 23.850 23.000 23.200 22.725 2,893,000
2016-04-22 23.500 24.050 23.250 23.550 23.068 2,740,000
2016-04-21 23.350 24.000 23.150 23.700 23.215 5,109,000
2016-04-20 24.450 24.450 23.300 23.450 22.970 6,158,424
2016-04-19 23.950 24.550 23.950 24.300 23.802 4,556,379
2016-04-18 23.900 24.300 23.800 23.850 23.362 1,912,419
2016-04-15 24.100 24.550 23.850 24.250 23.753 7,398,927
2016-04-14 23.850 24.300 23.500 23.900 23.411 5,262,000
2016-04-13 24.800 24.800 23.500 23.550 23.068 11,906,959
2016-04-12 24.100 24.800 23.950 24.550 24.047 6,674,280
2016-04-11 23.600 24.950 23.600 24.000 23.509 6,847,567
2016-04-08 23.500 24.350 23.500 23.950 23.460 6,340,000
2016-04-07 24.000 24.250 23.000 23.800 23.313 12,699,500
2016-04-06 21.750 25.650 21.650 24.250 23.753 23,620,500
2016-04-05 21.250 21.900 21.200 21.450 21.011 5,982,112
2016-04-01 21.200 21.650 21.100 21.600 21.158 4,770,167
2016-03-31 21.650 22.450 21.600 21.800 21.354 7,197,047
2016-03-30 21.500 21.900 21.350 21.650 21.207 6,355,338
2016-03-29 21.600 22.000 21.000 21.650 21.207 5,642,501
2016-03-24 22.600 22.650 21.800 21.900 21.452 8,479,990
2016-03-23 22.700 23.350 22.400 22.600 22.137 12,136,105
2016-03-22 22.900 23.450 22.350 22.700 22.235 6,695,391
2016-03-21 22.000 24.150 22.000 22.800 22.333 19,073,401
2016-03-18 22.000 22.050 21.200 21.700 21.256 11,767,012
2016-03-17 20.900 22.950 20.650 22.550 22.088 19,350,674
2016-03-16 19.700 22.100 19.660 20.450 20.031 28,863,412
2016-03-15 19.640 19.820 19.100 19.320 18.924 16,371,440
2016-03-14 18.440 18.560 18.240 18.380 18.004 3,418,952
2016-03-11 17.640 18.340 17.420 18.300 17.925 5,851,900
2016-03-10 18.040 18.120 17.640 17.640 17.279 4,239,114
2016-03-09 18.260 18.300 18.060 18.120 17.749 3,891,315
2016-03-08 19.040 19.160 18.440 18.500 18.121 4,478,464
2016-03-07 18.980 19.320 18.940 19.040 18.650 4,171,312
2016-03-04 18.460 18.800 18.440 18.800 18.415 2,211,000
2016-03-03 18.900 18.920 18.500 18.580 18.200 5,002,030
2016-03-02 18.600 19.100 18.460 18.960 18.572 7,386,009
2016-03-01 18.100 18.300 17.840 18.280 17.906 6,690,000
2016-02-29 17.740 18.040 17.640 18.000 17.631 3,092,000
2016-02-26 17.100 17.760 17.100 17.760 17.396 4,229,176
2016-02-25 17.620 17.700 16.820 16.880 16.534 6,123,551
2016-02-24 18.080 18.100 17.720 17.780 17.416 792,000
2016-02-23 18.300 18.620 18.080 18.180 17.808 1,297,391
2016-02-22 18.400 18.400 18.020 18.160 17.788 2,064,000
2016-02-19 17.740 18.500 17.700 18.420 18.043 6,324,565
2016-02-18 17.240 17.780 17.240 17.700 17.338 3,164,721
2016-02-17 17.580 17.700 17.080 17.180 16.828 2,255,958
2016-02-16 17.080 17.760 16.800 17.520 17.161 9,246,000
2016-02-15 16.980 16.980 16.540 16.880 16.534 6,121,000
2016-02-12 16.700 17.080 16.440 16.620 16.280 4,984,000
2016-02-11 16.340 17.180 16.300 16.780 16.436 2,928,297
2016-02-05 16.940 17.140 16.940 17.020 16.671 1,722,325
2016-02-04 16.860 16.980 16.780 16.880 16.534 1,941,513
2016-02-03 17.180 17.260 16.700 16.800 16.456 6,002,393
2016-02-02 17.280 17.540 16.880 17.460 17.102 3,435,000
2016-02-01 16.540 17.300 16.260 17.200 16.848 4,818,480
2016-01-29 16.340 16.660 16.080 16.540 16.201 5,311,000
2016-01-28 16.000 16.340 15.900 16.280 15.947 2,220,000
2016-01-27 16.180 16.560 15.800 15.840 15.516 3,910,391
2016-01-26 16.400 16.760 15.920 15.980 15.653 3,554,000
2016-01-25 16.780 17.200 16.420 16.780 16.436 3,006,000
2016-01-22 16.160 16.780 16.000 16.760 16.417 3,475,000
2016-01-21 16.140 16.400 15.740 15.900 15.574 5,760,402
2016-01-20 16.180 16.500 15.920 16.020 15.692 3,569,000
2016-01-19 16.120 16.500 16.000 16.320 15.986 7,359,305
2016-01-18 16.080 16.360 15.820 16.060 15.731 5,029,042
2016-01-15 18.000 18.000 16.280 16.320 15.986 7,732,173
2016-01-14 15.640 16.500 14.840 16.380 16.045 7,376,191
2016-01-13 16.380 16.940 15.540 15.720 15.398 5,572,000
2016-01-12 17.740 17.760 16.200 16.260 15.927 7,714,827
2016-01-11 17.840 17.980 17.200 17.500 17.142 6,755,269
2016-01-08 17.920 18.300 17.800 18.180 17.808 5,247,079
2016-01-07 18.320 18.320 16.660 17.880 17.514 12,287,801
2016-01-06 18.200 18.620 18.000 18.400 18.023 5,078,000
2016-01-05 17.560 18.920 17.560 18.180 17.808 4,255,269
2016-01-04 17.860 17.880 17.120 17.700 17.338 2,976,865
2015-12-31 18.080 18.080 17.820 17.820 17.455 1,062,000
2015-12-30 18.280 18.280 17.920 18.020 17.651 2,108,692
2015-12-29 18.280 18.280 17.880 18.060 17.690 1,784,440
2015-12-28 18.460 18.460 17.940 18.000 17.631 1,530,354
2015-12-24 18.800 18.800 18.220 18.280 17.906 563,100
2015-12-23 18.280 18.660 18.220 18.500 18.121 1,172,446
2015-12-22 18.020 18.460 17.900 18.400 18.023 1,114,000
2015-12-21 17.860 18.240 17.800 18.180 17.808 1,099,000
2015-12-18 17.960 18.220 17.780 18.080 17.710 1,408,412
2015-12-17 18.000 18.200 17.760 17.900 17.533 3,352,600
2015-12-16 18.220 18.320 17.860 17.920 17.553 2,875,000
2015-12-15 18.540 18.540 17.800 18.160 17.788 2,484,497
2015-12-14 18.500 19.000 17.500 18.460 18.082 4,166,856
2015-12-11 19.000 19.000 18.480 18.520 18.141 4,115,226
2015-12-10 19.000 19.080 18.500 18.840 18.454 4,267,000
2015-12-09 18.440 19.280 18.320 19.080 18.689 5,973,417
2015-12-08 18.860 18.860 18.260 18.740 18.356 3,950,250
2015-12-07 18.780 18.900 18.600 18.780 18.395 2,894,066
2015-12-04 18.300 18.740 18.220 18.420 18.043 4,048,152
2015-12-03 17.520 18.300 17.480 18.200 17.827 3,211,081
2015-12-02 17.800 17.800 17.220 17.500 17.142 3,470,542
2015-12-01 17.740 18.100 17.600 17.820 17.455 1,700,350
2015-11-30 17.680 17.720 17.520 17.640 17.279 2,134,290
2015-11-27 18.780 18.780 17.420 17.560 17.200 3,635,000
2015-11-26 19.000 19.040 18.480 18.500 18.121 1,917,000
2015-11-25 18.760 19.100 18.660 19.020 18.631 3,187,789
2015-11-24 18.800 18.960 18.580 18.660 18.278 2,063,000
2015-11-23 18.800 19.000 18.680 18.960 18.572 2,008,350
2015-11-20 18.900 18.920 18.400 18.580 18.200 3,648,000
2015-11-19 18.700 19.320 18.620 18.880 18.493 6,216,505
2015-11-18 18.220 18.840 18.060 18.620 18.239 4,468,425
2015-11-17 17.860 18.300 17.760 18.160 17.788 2,017,000
2015-11-16 17.980 18.020 17.580 17.760 17.396 2,573,000
2015-11-13 17.680 18.420 17.600 18.260 17.886 3,777,000
2015-11-12 17.860 17.960 17.600 17.800 17.435 4,052,000
2015-11-11 17.860 17.960 17.680 17.820 17.455 3,411,742
2015-11-10 17.900 18.180 17.620 17.880 17.514 3,653,000
2015-11-09 17.740 18.200 17.560 17.980 17.612 3,290,242
2015-11-06 17.820 17.980 17.560 17.900 17.533 2,650,000
2015-11-05 17.600 17.820 17.260 17.760 17.396 1,513,389
2015-11-04 18.000 18.040 17.520 17.820 17.455 3,175,000
2015-11-03 17.800 18.160 17.680 18.000 17.631 1,878,733
2015-11-02 18.400 18.400 17.600 17.700 17.338 2,675,222
2015-10-30 17.560 18.460 17.520 18.160 17.788 7,582,831
2015-10-29 17.960 18.400 17.320 17.400 17.044 6,019,375
2015-10-28 17.600 18.360 17.600 18.040 17.671 5,153,200
2015-10-27 17.860 17.860 17.540 17.600 17.240 3,058,659
2015-10-26 17.700 17.860 17.660 17.760 17.396 2,969,250
2015-10-23 17.700 17.700 17.300 17.480 17.122 5,596,333
2015-10-22 17.000 17.580 16.940 17.460 17.102 6,163,909
2015-10-20 17.280 17.420 16.880 17.100 16.750 7,489,000
2015-10-19 17.860 17.880 17.020 17.200 16.848 6,118,000
2015-10-16 17.880 18.000 17.640 17.820 17.455 5,586,719
2015-10-15 17.500 17.880 17.360 17.600 17.240 8,031,015
2015-10-14 16.120 17.460 15.860 17.220 16.867 5,475,371
2015-10-13 16.520 16.900 16.340 16.460 16.123 5,168,000
2015-10-12 16.700 17.220 16.400 16.560 16.221 7,888,281
2015-10-09 16.200 16.540 16.100 16.520 16.182 4,834,800
2015-10-08 16.460 16.800 16.080 16.220 15.888 3,343,347
2015-10-07 16.300 16.680 16.180 16.620 16.280 3,559,220
2015-10-06 15.600 16.180 15.600 16.180 15.849 3,447,045
2015-10-05 15.880 16.100 15.240 15.400 15.085 3,591,639
2015-10-02 16.500 16.500 15.540 15.860 15.535 7,845,539
2015-09-30 14.680 15.600 14.680 15.380 15.065 5,677,174
2015-09-29 14.500 14.900 14.160 14.520 14.223 3,487,738
2015-09-25 15.000 15.340 14.800 14.960 14.654 1,438,454
2015-09-24 15.180 15.720 14.940 15.180 14.869 5,168,810
2015-09-23 15.340 15.480 14.900 15.020 14.712 3,229,000
2015-09-22 15.660 15.800 15.560 15.600 15.281 3,158,850
2015-09-21 15.680 15.900 15.600 15.740 15.418 1,255,000
2015-09-18 15.760 15.980 15.520 15.660 15.339 4,124,465
2015-09-17 15.540 15.920 15.200 15.620 15.300 8,957,161
2015-09-16 14.480 15.400 14.320 15.380 15.065 9,991,830
2015-09-15 13.980 14.480 13.980 14.300 14.007 3,501,000
2015-09-14 14.540 14.540 13.940 13.940 13.655 3,806,474
2015-09-11 14.120 14.400 14.040 14.220 13.929 3,555,700
2015-09-10 14.420 14.420 13.800 14.100 13.811 5,617,000
2015-09-09 13.820 14.500 13.700 14.440 14.144 9,477,036
2015-09-08 13.240 13.920 13.100 13.800 13.517 3,260,000
2015-09-07 13.100 13.480 12.980 13.120 12.851 3,115,025
2015-09-04 13.100 13.380 12.860 13.300 13.028 5,649,954
2015-09-02 12.940 13.320 12.240 13.000 12.734 3,846,816
2015-09-01 12.500 13.340 12.500 13.100 12.832 3,436,364
2015-08-31 13.160 13.520 12.800 12.920 12.655 2,750,980
2015-08-28 14.500 14.500 13.120 13.120 12.851 2,696,996
2015-08-27 13.720 14.160 13.000 13.940 13.655 11,783,000
2015-08-26 12.880 14.500 12.080 13.000 12.734 16,303,985
2015-08-25 11.660 12.380 11.400 12.320 12.068 30,363,339
2015-08-24 11.300 12.280 10.960 12.260 12.009 14,114,773
2015-08-21 12.060 12.460 11.700 12.080 11.833 7,411,713
2015-08-20 12.500 12.860 12.320 12.600 12.342 10,798,348
2015-08-19 13.520 13.700 12.720 13.140 12.871 10,182,600
2015-08-18 14.180 14.740 13.880 13.920 13.635 6,953,722
2015-08-17 14.780 14.900 14.220 14.260 13.968 2,890,000
2015-08-14 14.780 14.900 14.620 14.780 14.477 1,128,000
2015-08-13 15.000 15.380 14.500 14.980 14.673 4,133,764
2015-08-12 14.800 15.500 14.600 15.020 14.712 5,451,436
2015-08-11 15.800 16.060 14.900 15.000 14.693 3,690,800
2015-08-10 14.760 15.660 14.660 15.400 15.085 5,365,400
2015-08-07 14.600 14.840 14.400 14.780 14.477 9,520,709
2015-08-06 14.800 14.960 14.560 14.760 14.458 9,082,190
2015-08-05 14.560 14.900 14.400 14.500 14.203 10,347,800
2015-08-04 15.200 15.240 14.160 14.740 14.438 12,033,226
2015-08-03 15.700 15.800 15.120 15.160 14.850 14,278,892
2015-07-31 15.620 15.680 14.880 14.960 14.654 12,473,888
2015-07-30 16.820 16.940 15.600 15.620 15.300 12,215,670
2015-07-29 16.820 17.180 16.400 17.000 16.652 7,201,510
2015-07-28 16.100 17.340 16.100 16.720 16.378 5,113,140
2015-07-27 17.100 17.300 16.320 16.420 16.084 9,388,750
2015-07-24 17.280 17.580 17.280 17.520 17.161 5,323,816
2015-07-23 17.260 17.740 17.220 17.560 17.200 2,407,000
2015-07-22 18.120 18.120 17.440 17.460 17.102 5,125,000
2015-07-21 18.980 18.980 17.600 18.080 17.710 5,930,775
2015-07-20 18.100 19.380 18.100 18.660 18.278 7,506,000
2015-07-17 17.620 18.120 17.600 18.000 17.631 7,257,000
2015-07-16 17.000 17.740 16.900 17.660 17.298 5,121,400
2015-07-15 17.040 17.540 17.000 17.080 16.730 6,933,814
2015-07-14 17.000 17.400 16.620 17.400 17.044 7,976,920
2015-07-13 16.220 17.020 16.220 16.980 16.632 6,674,710
2015-07-10 15.440 17.180 15.440 17.040 16.691 19,488,398
2015-07-09 13.720 15.480 13.720 15.240 14.928 16,393,381
2015-07-08 13.900 14.780 13.520 14.060 13.772 19,991,000
2015-07-07 15.500 15.500 14.200 14.300 14.007 8,384,614
2015-07-06 17.160 17.240 14.920 14.980 14.673 9,250,806
2015-07-03 17.560 17.560 16.700 16.960 16.613 4,323,284
2015-07-02 16.900 17.280 16.800 17.040 16.691 6,565,000
2015-06-30 17.100 17.100 16.500 16.900 16.554 6,538,239
2015-06-29 17.700 17.700 16.200 16.280 15.947 3,474,000
2015-06-26 17.900 17.980 17.360 17.400 17.044 1,728,252
2015-06-25 18.100 18.120 17.800 17.960 17.592 1,526,105
2015-06-24 17.880 18.140 17.820 17.880 17.514 3,511,000
2015-06-23 18.300 18.300 17.400 17.860 17.494 3,781,000
2015-06-22 17.440 18.280 17.340 18.260 17.886 7,581,837
2015-06-19 17.400 17.580 17.220 17.400 17.044 7,470,074
2015-06-18 16.360 17.480 16.340 17.360 17.005 13,246,510
2015-06-17 15.900 16.200 15.900 16.060 15.731 3,488,800
2015-06-16 16.360 16.360 15.700 15.920 15.594 7,340,000
2015-06-15 16.700 16.880 16.360 16.460 16.123 5,878,493
2015-06-12 16.960 16.960 16.540 16.700 16.358 2,682,458
2015-06-11 17.000 17.000 16.240 16.740 16.397 6,094,900
2015-06-10 16.120 16.480 16.020 16.260 15.927 1,946,000
2015-06-09 16.200 16.600 16.000 16.120 15.790 3,978,440
2015-06-08 16.540 16.700 16.200 16.320 15.986 2,869,700
2015-06-05 16.500 16.680 16.340 16.440 16.103 3,683,970
2015-06-04 16.780 17.020 16.500 16.540 16.201 2,451,000
2015-06-03 16.720 16.800 16.500 16.600 16.260 4,529,000
2015-06-02 16.800 17.000 16.640 16.760 16.417 2,696,000
2015-06-01 16.900 17.200 16.840 16.960 16.613 3,389,461
2015-05-29 16.900 17.380 16.700 17.020 16.671 5,200,737
2015-05-28 17.000 17.160 16.740 16.900 16.554 5,005,000
2015-05-27 17.420 17.500 16.680 17.000 16.652 8,159,000
2015-05-26 17.600 17.960 17.540 17.740 17.377 5,905,736
2015-05-22 18.080 18.240 17.260 17.360 17.005 5,439,325
2015-05-21 18.460 18.460 17.980 18.080 17.710 1,855,700
2015-05-20 18.000 18.420 18.000 18.300 17.925 6,991,593
2015-05-19 17.180 18.200 17.160 18.040 17.671 9,134,422
2015-05-18 17.000 17.560 16.740 17.360 16.818 4,962,000
2015-05-15 16.740 17.300 16.360 17.280 16.741 7,249,495
2015-05-14 17.740 17.740 16.400 16.600 16.082 13,443,439
2015-05-13 17.500 17.760 17.160 17.580 17.032 9,665,728
2015-05-12 19.940 19.940 17.020 17.380 16.838 21,918,961
2015-05-11 19.500 19.760 19.160 19.600 18.989 9,084,000
2015-05-08 17.760 19.400 17.760 19.100 18.504 13,069,000
2015-05-07 17.820 18.160 17.600 17.880 17.322 6,353,557
2015-05-06 17.620 18.400 17.460 18.080 17.516 9,399,252
2015-05-05 17.920 18.280 17.320 17.620 17.070 7,092,000
2015-05-04 17.560 17.700 17.360 17.620 17.070 3,435,000
2015-04-30 17.520 17.700 17.280 17.360 16.818 5,515,800
2015-04-29 17.400 17.540 16.860 17.480 16.935 4,562,960
2015-04-28 17.460 17.460 17.000 17.180 16.644 5,167,000
2015-04-27 16.940 16.980 16.620 16.780 16.256 3,543,000
2015-04-24 17.060 17.060 16.500 16.660 16.140 4,505,000
2015-04-23 17.260 17.540 16.660 16.840 16.315 5,369,654
2015-04-22 16.960 17.440 16.920 17.260 16.722 8,131,500
2015-04-21 16.500 16.840 16.500 16.600 16.082 8,136,800
2015-04-20 16.060 16.860 15.840 15.880 15.385 9,043,000
2015-04-17 17.360 17.660 16.200 16.380 15.869 13,355,532
2015-04-16 17.300 17.900 17.160 17.440 16.896 6,693,000
2015-04-15 16.900 17.700 16.900 17.080 16.547 5,551,200
2015-04-14 17.800 17.900 16.820 17.600 17.051 7,128,025
2015-04-13 18.000 18.500 17.420 17.780 17.225 16,489,745
2015-04-10 17.500 17.800 16.540 17.560 17.012 12,248,000
2015-04-09 16.400 18.460 16.300 16.920 16.392 16,234,000
2015-04-08 15.500 17.980 15.500 16.280 15.772 20,609,211
2015-04-02 14.200 15.080 14.040 14.920 14.455 11,050,000
2015-04-01 14.100 14.220 13.720 13.940 13.505 10,798,398
2015-03-31 13.780 14.120 13.660 14.100 13.660 6,963,464
2015-03-30 14.000 14.000 13.080 13.620 13.195 7,673,318
2015-03-27 13.500 14.000 13.260 13.960 13.524 6,913,273
2015-03-26 14.300 14.320 13.400 13.560 13.137 13,503,081
2015-03-25 14.500 14.620 14.260 14.480 14.028 4,032,826
2015-03-24 14.700 14.700 14.320 14.460 14.009 4,220,218
2015-03-23 14.680 14.900 14.480 14.600 14.145 2,780,300
2015-03-20 15.040 15.180 14.600 14.620 14.164 4,702,000
2015-03-19 14.680 15.080 14.460 15.040 14.571 5,682,545
2015-03-18 13.940 14.620 13.940 14.500 14.048 8,169,500
2015-03-17 14.300 14.300 13.900 14.200 13.757 6,330,500
2015-03-16 13.960 14.520 13.960 14.300 13.854 6,747,931
2015-03-13 14.900 14.900 14.320 14.420 13.970 8,089,545
2015-03-12 14.320 14.580 14.100 14.560 14.106 14,354,970
2015-03-11 13.300 13.960 13.260 13.880 13.447 11,649,597
2015-03-10 13.080 13.660 12.620 13.460 13.040 9,672,000
2015-03-09 12.640 12.900 12.500 12.880 12.478 3,188,578
2015-03-06 12.600 12.840 12.400 12.760 12.362 2,980,275
2015-03-05 12.600 12.720 12.480 12.520 12.129 2,430,000
2015-03-04 12.480 12.600 12.320 12.540 12.149 1,996,000
2015-03-03 12.740 12.740 12.440 12.520 12.129 3,446,845
2015-03-02 12.740 12.940 12.360 12.740 12.343 4,845,600
2015-02-27 13.060 13.200 12.800 12.820 12.420 1,418,940
2015-02-26 12.860 13.160 12.740 12.920 12.517 4,869,735
2015-02-25 12.360 12.860 12.220 12.800 12.401 4,050,830
2015-02-24 12.100 12.480 11.940 12.360 11.974 3,360,410
2015-02-23 12.220 12.300 11.980 12.260 11.878 1,227,050
2015-02-18 12.060 12.340 12.000 12.300 11.916 2,699,000
2015-02-17 12.400 12.400 12.100 12.180 11.800 5,447,245
2015-02-16 11.900 12.560 11.480 12.540 12.149 9,424,745
2015-02-13 11.200 11.820 11.200 11.720 11.354 8,393,270
2015-02-12 10.800 10.920 10.560 10.880 10.541 2,555,726
2015-02-11 10.400 10.800 10.400 10.780 10.444 3,631,000
2015-02-10 10.780 11.160 10.380 10.400 10.076 7,291,000
2015-02-09 10.940 10.940 10.660 10.880 10.541 2,453,750
2015-02-06 10.900 11.100 10.820 10.920 10.579 5,826,969
2015-02-05 11.360 11.480 10.840 10.860 10.521 4,191,439
2015-02-04 11.760 11.760 11.260 11.380 11.025 5,447,586
2015-02-03 11.480 11.560 11.240 11.420 11.064 6,538,204
2015-02-02 11.900 11.900 11.440 11.480 11.122 5,090,543
2015-01-30 12.100 12.100 11.700 11.860 11.490 1,816,468
2015-01-29 11.860 12.000 11.780 11.860 11.490 1,763,700
2015-01-28 11.900 12.220 11.680 12.180 11.800 5,265,600
2015-01-27 12.300 12.360 12.060 12.260 11.878 5,940,790
2015-01-26 11.700 12.300 11.500 12.200 11.819 8,298,562
2015-01-23 11.460 11.600 11.080 11.600 11.238 2,518,248
2015-01-22 11.460 11.580 11.260 11.460 11.102 4,983,062
2015-01-21 11.540 11.600 11.240 11.300 10.947 6,418,000
2015-01-20 11.380 11.520 11.280 11.420 11.064 2,442,004
2015-01-19 11.560 11.560 11.220 11.480 11.122 6,655,004
2015-01-16 11.420 11.620 11.400 11.560 11.199 6,818,090
2015-01-15 11.140 11.500 10.960 11.460 11.102 7,956,580
2015-01-14 10.920 11.220 10.800 11.120 10.773 10,101,090
2015-01-13 11.240 11.240 10.780 10.840 10.502 10,800,193
2015-01-12 11.400 11.580 11.140 11.340 10.986 6,523,000
2015-01-09 11.580 11.840 10.920 11.260 10.909 23,661,126
2015-01-08 12.540 12.720 11.700 11.740 11.374 15,308,355
2015-01-07 13.180 13.200 12.520 12.580 12.188 6,298,578
2015-01-06 13.140 13.360 13.060 13.180 12.769 1,268,272
2015-01-05 13.000 13.460 12.980 13.320 12.904 2,856,300
2015-01-02 13.500 13.560 13.020 13.200 12.788 852,400
2014-12-31 12.740 13.440 12.740 13.380 12.963 2,606,600
2014-12-30 12.800 13.000 12.700 12.840 12.439 3,762,242
2014-12-29 12.960 13.180 11.580 13.080 12.672 3,890,650
2014-12-24 13.100 13.240 12.740 12.840 12.439 6,314,604
2014-12-23 13.140 13.300 13.040 13.080 12.672 3,494,000
2014-12-22 13.340 13.520 12.960 13.140 12.730 5,322,256
2014-12-19 14.260 14.480 13.400 13.420 13.001 4,987,210
2014-12-18 13.980 14.500 13.900 14.000 13.563 4,456,200
2014-12-17 13.840 13.920 13.500 13.600 13.176 3,954,000
2014-12-16 13.600 14.040 13.600 14.000 13.563 3,235,821
2014-12-15 13.480 13.920 13.420 13.720 13.292 1,953,610
2014-12-12 14.000 14.080 13.500 13.520 13.098 2,763,000
2014-12-11 13.720 14.020 13.560 13.960 13.524 4,157,783
2014-12-10 13.500 13.900 13.400 13.660 13.234 6,906,391
2014-12-09 13.500 13.500 13.100 13.240 12.827 2,166,000
2014-12-08 13.520 13.940 13.340 13.480 13.059 2,513,000
2014-12-05 13.260 13.520 12.960 13.500 13.079 4,183,514
2014-12-04 13.000 13.420 13.000 13.280 12.866 4,314,500
2014-12-03 13.600 13.640 12.780 12.880 12.478 14,245,979
2014-12-02 13.880 13.880 13.420 13.480 13.059 5,859,176
2014-12-01 13.700 14.160 13.700 13.900 13.466 4,215,000
2014-11-28 13.980 14.220 13.660 13.700 13.273 3,570,000
2014-11-27 14.040 14.220 13.900 14.000 13.563 1,890,000
2014-11-26 13.720 14.180 13.700 14.040 13.602 2,766,145
2014-11-25 13.980 14.080 13.780 13.860 13.428 2,701,820
2014-11-24 14.260 14.300 13.780 13.820 13.389 4,353,903
2014-11-21 13.420 14.320 13.420 13.980 13.544 9,884,127
2014-11-20 13.200 13.640 13.000 13.420 13.001 7,875,806
2014-11-19 13.000 13.260 12.900 13.200 12.788 8,198,000
2014-11-18 13.000 13.180 12.560 12.820 12.420 7,143,817
2014-11-17 13.640 13.900 13.240 13.260 12.846 1,689,000
2014-11-14 13.460 13.740 13.440 13.700 13.273 4,188,500
2014-11-13 14.100 14.100 13.240 13.360 12.943 6,329,890
2014-11-12 14.020 14.240 13.680 13.900 13.466 6,062,000
2014-11-11 13.680 13.880 13.600 13.840 13.408 8,297,504
2014-11-10 13.500 13.700 13.360 13.620 13.195 3,184,500
2014-11-07 13.240 13.720 13.120 13.360 12.943 2,981,830
2014-11-06 13.500 13.500 12.940 13.240 12.827 4,279,000
2014-11-05 12.800 13.460 12.680 13.380 12.963 9,454,116
2014-11-04 12.600 12.760 12.500 12.720 12.323 3,887,000
2014-11-03 12.780 12.940 12.520 12.560 12.168 7,966,477
2014-10-31 12.860 12.860 12.500 12.520 12.129 4,951,446
2014-10-30 13.020 13.020 12.580 12.640 12.246 5,282,200
2014-10-29 13.300 13.300 12.840 12.920 12.517 2,647,520
2014-10-28 13.260 13.380 12.700 13.160 12.749 4,308,066
2014-10-27 12.800 13.240 12.640 13.180 12.769 4,327,600
2014-10-24 12.900 12.900 12.480 12.640 12.246 3,949,630
2014-10-23 12.860 12.940 12.560 12.580 12.188 6,236,300
2014-10-22 12.220 13.180 12.220 12.860 12.459 9,175,000
2014-10-21 13.600 13.600 12.440 12.460 12.071 6,763,630
2014-10-20 13.800 13.800 13.020 13.280 12.866 1,986,000
2014-10-17 12.740 13.260 12.740 13.260 12.846 6,304,000
2014-10-16 12.000 13.260 11.880 12.720 12.323 16,709,996
2014-10-15 12.080 12.100 11.720 11.760 11.393 8,852,546
2014-10-14 11.760 12.080 11.620 12.000 11.626 4,007,000
2014-10-13 11.700 12.180 11.640 11.880 11.509 7,451,900
2014-10-10 12.280 12.280 11.600 11.760 11.393 4,953,705
2014-10-09 12.380 12.520 12.260 12.340 11.955 2,228,000
2014-10-08 12.400 12.400 12.120 12.340 11.955 5,487,000
2014-10-07 12.180 12.920 12.180 12.480 12.091 9,078,000
2014-10-06 12.420 13.040 12.300 12.720 12.323 7,816,208
2014-10-03 11.200 12.360 11.140 12.240 11.858 10,014,824
2014-09-30 11.780 11.780 11.340 11.520 11.161 5,528,500
2014-09-29 11.640 12.000 11.440 11.500 11.141 11,284,900
2014-09-26 12.000 12.000 11.300 11.620 11.257 12,553,175
2014-09-25 11.420 12.220 11.420 11.960 11.587 15,617,500
2014-09-24 11.080 11.420 10.960 11.360 11.006 9,657,000
2014-09-23 10.700 11.100 10.700 11.080 10.734 8,685,896
2014-09-22 10.760 10.900 10.640 10.800 10.463 6,636,000
2014-09-19 10.800 10.840 10.600 10.760 10.424 9,119,000
2014-09-18 10.260 10.560 10.200 10.500 10.172 5,590,000
2014-09-17 10.100 10.240 9.900 10.180 9.862 4,593,000
2014-09-16 10.200 10.200 9.820 10.020 9.707 3,780,000
2014-09-15 10.200 10.280 10.000 10.200 9.882 4,213,000
2014-09-12 10.660 10.700 10.240 10.280 9.959 6,667,310
2014-09-11 10.880 11.100 10.700 10.720 10.386 4,026,000
2014-09-10 10.980 10.980 10.660 10.880 10.541 3,710,000
2014-09-08 10.600 10.940 10.600 10.920 10.579 2,037,000
2014-09-05 10.720 10.880 10.580 10.700 10.366 2,929,000
2014-09-04 10.700 10.820 10.540 10.660 10.327 4,966,000
2014-09-03 10.660 10.820 10.540 10.680 10.347 6,854,000
2014-09-02 10.800 10.920 10.700 10.780 10.444 2,901,000
2014-09-01 10.500 10.780 10.500 10.740 10.405 5,976,000
2014-08-29 10.440 10.600 10.300 10.560 10.231 4,249,000
2014-08-28 10.620 10.640 10.280 10.320 9.998 6,160,000
2014-08-27 10.660 10.800 10.580 10.700 10.366 3,873,000
2014-08-26 10.900 10.940 10.540 10.600 10.269 6,844,000
2014-08-25 10.760 11.120 10.620 10.940 10.599 6,239,000
2014-08-22 10.780 10.940 10.600 10.660 10.327 7,907,000
2014-08-21 11.020 11.020 10.800 10.860 10.521 4,616,000
2014-08-20 11.140 11.140 10.780 10.840 10.502 6,099,600
2014-08-19 10.820 11.060 10.600 11.020 10.676 18,764,000
2014-08-18 9.940 10.660 9.880 10.620 10.289 17,892,000
2014-08-15 10.120 10.280 9.650 9.740 9.436 12,772,000
2014-08-14 10.460 10.460 9.940 10.020 9.707 8,356,000
2014-08-13 9.480 10.600 9.480 10.460 10.134 17,552,550
2014-08-12 9.650 9.710 9.320 9.400 9.107 9,176,000
2014-08-11 9.630 9.730 9.510 9.690 9.388 7,962,660
2014-08-08 9.740 9.790 9.500 9.500 9.204 6,808,000
2014-08-07 10.060 10.060 9.720 9.800 9.494 4,985,850
2014-08-06 10.200 10.200 9.880 10.140 9.824 3,505,119
2014-08-05 9.800 10.160 9.800 10.100 9.785 6,142,000
2014-08-04 9.750 9.920 9.560 9.820 9.514 15,333,246
2014-08-01 10.000 10.280 9.710 9.780 9.475 16,567,000
2014-07-31 10.660 10.800 10.100 10.260 9.940 16,932,379
2014-07-30 10.620 10.900 10.380 10.660 10.327 6,486,000
2014-07-29 11.000 11.100 10.540 10.700 10.366 8,206,739
2014-07-28 11.080 11.200 10.920 11.080 10.734 3,805,000
2014-07-25 11.000 11.180 10.840 10.960 10.618 4,951,000
2014-07-24 11.100 11.260 10.900 10.940 10.599 7,953,948
2014-07-23 11.340 11.400 10.980 11.000 10.657 5,518,000
2014-07-22 11.260 11.440 11.120 11.420 11.064 7,197,000
2014-07-21 10.900 11.520 10.740 11.060 10.715 14,472,466
2014-07-18 10.700 10.700 10.280 10.660 10.327 5,390,513
2014-07-17 11.000 11.000 10.660 10.700 10.366 3,398,024
2014-07-16 11.000 11.120 10.820 10.980 10.637 2,663,000
2014-07-15 10.720 11.180 10.720 10.940 10.599 4,570,000
2014-07-14 10.880 11.180 10.660 10.740 10.405 4,261,768
2014-07-11 10.780 11.180 10.740 10.900 10.560 5,892,000
2014-07-10 10.960 10.980 10.600 10.720 10.386 4,134,000
2014-07-09 11.000 11.140 10.520 10.800 10.463 5,931,000
2014-07-08 11.020 11.380 11.020 11.060 10.715 5,185,080
2014-07-07 11.000 11.160 10.880 11.140 10.792 5,416,922
2014-07-04 10.940 11.160 10.900 10.940 10.599 2,911,000
2014-07-03 11.080 11.220 10.900 11.040 10.696 6,457,000
2014-07-02 11.000 11.280 10.840 11.020 10.676 10,885,000
2014-06-30 10.560 11.080 10.420 10.960 10.618 6,775,000
2014-06-27 10.380 10.580 10.380 10.500 10.172 3,748,044
2014-06-26 10.300 10.600 10.280 10.400 10.076 6,754,000
2014-06-25 10.300 10.760 10.180 10.260 9.940 18,182,827
2014-06-24 10.200 10.500 10.100 10.300 9.979 8,370,567
2014-06-23 10.880 10.880 10.040 10.240 9.921 14,837,160
2014-06-20 11.160 11.200 10.640 10.880 10.541 8,698,510
2014-06-19 10.340 11.360 10.200 11.240 10.889 22,902,000
2014-06-18 10.200 10.360 10.000 10.280 9.959 6,143,484
2014-06-17 9.610 10.180 9.610 10.000 9.688 10,402,970
2014-06-16 9.770 9.790 9.630 9.660 9.359 5,603,770
2014-06-13 9.630 9.850 9.600 9.770 9.465 3,837,852
2014-06-12 9.650 9.870 9.600 9.700 9.397 2,807,000
2014-06-11 9.890 9.900 9.600 9.650 9.349 2,603,700
2014-06-10 9.930 9.980 9.750 9.890 9.581 3,052,000
2014-06-09 9.920 10.000 9.860 9.930 9.620 3,625,000
2014-06-06 9.710 9.970 9.710 9.900 9.591 3,080,289
2014-06-05 9.700 9.830 9.580 9.710 9.407 6,901,000
2014-06-04 9.980 10.140 9.590 9.680 9.378 5,181,718
2014-06-03 9.400 9.990 9.400 9.840 9.533 11,608,000
2014-05-30 9.950 9.980 9.270 9.300 9.010 12,271,500
2014-05-29 10.040 10.040 9.750 9.800 9.494 2,692,454
2014-05-28 10.120 10.320 9.970 9.980 9.669 5,839,600
2014-05-27 9.990 10.160 9.740 10.020 9.707 8,757,473
2014-05-26 9.980 10.100 9.720 9.890 9.581 7,216,000
2014-05-23 9.770 10.340 9.770 9.970 9.659 12,772,141
2014-05-22 9.780 10.080 9.600 9.730 9.426 17,980,393
2014-05-21 9.040 9.780 8.950 9.770 9.465 17,435,600
2014-05-20 8.510 9.340 8.510 9.150 8.865 7,168,000
2014-05-19 8.760 8.760 8.370 8.380 8.119 3,930,000
2014-05-16 9.000 9.000 8.700 8.750 8.477 2,410,000
2014-05-15 8.660 8.930 8.600 8.920 8.642 3,429,555
2014-05-14 8.820 8.970 8.760 8.770 8.347 1,903,000
2014-05-13 8.900 8.940 8.660 8.820 8.395 2,622,000
2014-05-12 8.340 9.020 8.230 8.810 8.385 8,358,023
2014-05-09 8.070 8.540 8.060 8.300 7.900 7,188,186
2014-05-08 8.520 8.520 8.020 8.200 7.805 13,693,630
2014-05-07 8.920 8.950 8.480 8.540 8.128 6,256,000
2014-05-05 9.120 9.190 8.760 8.860 8.433 4,372,821
2014-05-02 9.000 9.330 8.860 9.120 8.680 2,910,000
2014-04-30 9.090 9.400 8.970 9.060 8.623 8,657,000
2014-04-29 8.930 9.020 8.640 8.970 8.538 6,635,570
2014-04-28 9.300 9.400 8.910 8.950 8.519 6,406,000
2014-04-25 9.040 9.530 9.030 9.300 8.852 16,946,900
2014-04-24 9.150 9.240 9.010 9.150 8.709 7,099,492
2014-04-23 9.090 9.180 9.030 9.100 8.661 8,835,000
2014-04-22 8.820 9.270 8.810 8.990 8.557 20,173,800
2014-04-17 8.410 8.810 8.390 8.750 8.328 9,660,390
2014-04-16 8.140 8.380 8.110 8.300 7.900 4,078,741
2014-04-15 8.100 8.280 8.100 8.200 7.805 4,402,839
2014-04-14 8.520 8.600 8.040 8.140 7.748 6,240,300
2014-04-11 8.500 8.680 8.300 8.660 8.242 5,484,060
2014-04-10 8.540 8.700 8.230 8.600 8.185 9,292,070
2014-04-09 8.310 8.670 8.300 8.540 8.128 11,093,862
2014-04-08 8.300 8.440 8.070 8.310 7.909 4,048,000
2014-04-07 8.100 8.460 8.100 8.320 7.919 8,481,810
2014-04-04 8.050 8.200 7.940 8.100 7.709 5,793,950
2014-04-03 8.240 8.280 7.880 7.970 7.586 7,320,000
2014-04-02 8.480 8.500 8.140 8.240 7.843 5,217,600
2014-04-01 7.720 8.450 7.630 8.430 8.024 17,440,381
2014-03-31 7.470 7.800 7.450 7.550 7.186 4,542,500
2014-03-28 7.750 7.830 7.360 7.530 7.167 7,853,800
2014-03-27 8.080 8.100 7.280 7.710 7.338 15,742,100
2014-03-26 7.750 8.040 7.700 8.000 7.614 10,314,070
2014-03-25 7.950 7.950 7.600 7.650 7.281 6,656,066
2014-03-24 8.140 8.200 7.870 7.910 7.529 5,060,120
2014-03-21 8.010 8.150 8.010 8.090 7.700 2,839,000
2014-03-20 8.000 8.180 7.920 8.010 7.624 3,077,000
2014-03-19 8.270 8.270 8.060 8.080 7.690 3,954,283
2014-03-18 8.420 8.430 8.090 8.180 7.786 8,569,293
2014-03-17 8.070 8.480 8.050 8.420 8.014 18,979,657
2014-03-14 8.050 8.080 7.760 8.070 7.681 10,414,467
2014-03-13 8.050 8.300 7.820 8.010 7.624 19,950,156
2014-03-12 7.300 8.070 7.210 8.050 7.662 31,351,790
2014-03-11 7.320 7.320 7.020 7.190 6.843 5,642,860
2014-03-10 7.240 7.390 7.210 7.270 6.920 3,312,065
2014-03-07 7.280 7.420 7.280 7.390 7.034 4,630,461
2014-03-06 7.340 7.450 7.280 7.290 6.939 3,278,000
2014-03-05 7.340 7.580 7.280 7.410 7.053 5,781,441
2014-03-04 7.230 7.450 7.210 7.270 6.920 4,921,762
2014-03-03 7.400 7.570 7.250 7.320 6.967 5,691,000
2014-02-28 7.480 7.600 7.210 7.380 7.024 13,289,240
2014-02-27 7.340 7.630 7.260 7.490 7.129 21,971,200
2014-02-26 6.640 6.980 6.520 6.970 6.634 17,071,600
2014-02-25 6.600 6.690 6.480 6.520 6.206 7,424,610
2014-02-24 6.380 6.740 6.380 6.520 6.206 15,749,700
2014-02-21 6.350 6.350 6.180 6.300 5.996 4,465,410
2014-02-20 6.380 6.450 6.230 6.260 5.958 4,784,500
2014-02-19 6.450 6.570 6.380 6.410 6.101 8,475,000
2014-02-18 6.500 6.510 6.340 6.390 6.082 3,605,300
2014-02-17 6.250 6.580 6.230 6.440 6.130 5,888,000
2014-02-14 6.290 6.380 6.200 6.250 5.949 2,658,000
2014-02-13 6.320 6.320 6.180 6.290 5.987 5,171,500
2014-02-12 6.450 6.500 6.300 6.320 6.015 4,556,710
2014-02-11 6.440 6.500 6.310 6.410 6.101 4,836,016
2014-02-10 6.590 6.600 6.440 6.460 6.149 3,788,241
2014-02-07 6.340 6.490 6.330 6.470 6.158 5,165,110
2014-02-06 6.120 6.330 6.120 6.250 5.949 3,934,130
2014-02-05 6.380 6.380 6.100 6.120 5.825 4,166,840
2014-02-04 6.230 6.470 6.150 6.190 5.892 4,863,350
2014-01-30 6.460 6.460 6.310 6.350 6.044 6,388,910
2014-01-29 6.540 6.600 6.410 6.450 6.139 7,316,713
2014-01-28 6.720 6.730 6.490 6.510 6.196 8,982,560
2014-01-27 6.800 6.850 6.640 6.730 6.406 5,466,440
2014-01-24 7.100 7.200 6.970 6.980 6.643 9,875,150
2014-01-23 7.400 7.440 7.110 7.280 6.929 12,318,500
2014-01-22 7.600 7.670 7.130 7.310 6.958 21,302,000
2014-01-21 8.500 8.500 7.770 7.790 7.414 9,617,595
2014-01-20 8.100 8.450 8.050 8.340 7.938 10,414,000
2014-01-17 8.010 8.010 7.900 7.970 7.586 1,659,208
2014-01-16 7.880 8.030 7.870 7.960 7.576 8,355,000
2014-01-15 7.820 7.900 7.700 7.870 7.491 2,213,000
2014-01-14 7.900 7.900 7.700 7.770 7.395 4,592,474
2014-01-13 8.000 8.000 7.800 7.900 7.519 3,216,000
2014-01-10 8.030 8.060 7.890 7.960 7.576 6,280,017
2014-01-09 7.800 7.980 7.720 7.950 7.567 3,284,386
2014-01-08 7.960 8.030 7.780 7.800 7.424 4,445,000
2014-01-07 7.990 8.020 7.740 7.780 7.405 4,298,000
2014-01-06 8.000 8.060 7.770 8.010 7.624 5,437,000
2014-01-03 7.800 8.030 7.760 8.000 7.614 6,986,000
2014-01-02 7.700 7.950 7.610 7.940 7.557 9,867,000
2013-12-31 7.490 7.580 7.390 7.540 7.176 1,186,000
2013-12-30 7.680 7.700 7.390 7.490 7.129 3,001,400
2013-12-27 7.100 7.760 7.030 7.600 7.234 8,886,400
2013-12-24 6.930 7.100 6.930 7.090 6.748 814,000
2013-12-23 6.980 7.230 6.980 7.090 6.748 4,760,821
2013-12-20 6.720 6.950 6.720 6.940 6.605 3,117,700
2013-12-19 6.880 6.960 6.720 6.800 6.472 2,746,482
2013-12-18 6.780 6.900 6.780 6.820 6.491 1,428,000
2013-12-17 6.880 7.010 6.840 6.860 6.529 4,950,531
2013-12-16 6.850 6.910 6.750 6.810 6.482 1,997,794
2013-12-13 7.000 7.010 6.850 6.920 6.586 2,993,151
2013-12-12 6.820 7.040 6.820 7.030 6.691 2,578,700
2013-12-11 7.020 7.160 6.820 6.830 6.501 6,775,000
2013-12-10 7.500 7.500 7.180 7.190 6.843 2,981,167
2013-12-09 7.440 7.440 7.230 7.280 6.929 3,628,000
2013-12-06 7.360 7.410 7.220 7.410 7.053 4,022,192
2013-12-05 7.320 7.450 7.220 7.390 7.034 2,388,000
2013-12-04 7.240 7.360 7.240 7.300 6.948 3,827,000
2013-12-03 7.330 7.430 7.200 7.280 6.929 5,647,163
2013-12-02 7.530 7.530 7.330 7.410 7.053 4,808,719
2013-11-29 7.430 7.430 7.270 7.330 6.977 4,396,000
2013-11-28 7.570 7.570 7.370 7.440 7.081 3,716,000
2013-11-27 7.540 7.600 7.380 7.540 7.176 4,645,000
2013-11-26 7.550 7.580 7.380 7.470 7.110 9,945,900
2013-11-25 7.500 7.560 7.310 7.540 7.176 14,000,700
2013-11-22 6.880 7.340 6.820 7.320 6.967 16,013,414
2013-11-21 6.900 6.900 6.650 6.850 6.520 6,427,000
2013-11-20 6.380 6.960 6.380 6.840 6.510 15,523,000
2013-11-19 6.600 6.620 6.310 6.360 6.053 5,705,387
2013-11-18 6.550 6.730 6.470 6.560 6.244 8,506,000
2013-11-15 6.870 6.880 6.550 6.610 6.291 6,854,460
2013-11-14 6.600 6.930 6.590 6.770 6.444 10,105,500
2013-11-13 6.520 6.660 6.520 6.570 6.253 9,002,000
2013-11-12 6.770 6.780 6.560 6.630 6.310 6,436,000
2013-11-11 6.570 6.750 6.500 6.690 6.367 9,418,822
2013-11-08 7.040 7.040 6.500 6.530 6.215 19,809,216
2013-11-07 7.190 7.230 7.020 7.040 6.701 8,978,000
2013-11-06 7.380 7.390 7.130 7.160 6.815 10,950,000
2013-11-05 7.490 7.490 7.280 7.380 7.024 9,551,641
2013-11-04 7.580 7.580 7.300 7.410 7.053 7,779,000
2013-11-01 7.550 7.670 7.430 7.490 7.129 8,105,500
2013-10-31 7.750 7.750 7.420 7.510 7.148 9,199,150
2013-10-30 7.210 7.790 7.210 7.740 7.367 12,308,000
2013-10-29 7.450 7.590 7.170 7.280 6.929 12,356,000
2013-10-28 7.510 7.600 7.410 7.500 7.138 3,788,600
2013-10-25 7.610 7.690 7.480 7.550 7.186 4,644,095
2013-10-24 7.800 7.800 7.530 7.650 7.281 5,624,000
2013-10-23 7.980 8.050 7.700 7.720 7.348 8,958,000
2013-10-22 7.900 8.090 7.850 7.970 7.586 11,179,000
2013-10-21 7.780 8.250 7.710 8.000 7.614 21,960,000
2013-10-18 7.700 7.790 7.510 7.630 7.262 7,653,692
2013-10-17 7.400 7.800 7.400 7.660 7.291 8,495,000
2013-10-16 7.620 7.630 7.150 7.420 7.062 15,403,264
2013-10-15 7.800 7.850 7.480 7.620 7.253 16,056,000
2013-10-11 8.000 8.030 7.800 7.970 7.586 11,416,979
2013-10-10 8.060 8.060 7.690 7.950 7.567 19,658,000
2013-10-09 8.200 8.200 8.040 8.060 7.671 4,697,062
2013-10-08 8.080 8.250 8.070 8.220 7.824 8,049,000
2013-10-07 8.150 8.210 8.080 8.090 7.700 4,643,000
2013-10-04 8.180 8.230 8.100 8.150 7.757 4,272,308
2013-10-03 8.260 8.270 8.110 8.180 7.786 7,612,395
2013-10-02 8.110 8.350 8.100 8.260 7.862 8,068,000
2013-09-30 8.070 8.170 8.060 8.090 7.700 4,088,000
2013-09-27 8.220 8.220 8.030 8.070 7.681 9,383,998
2013-09-26 8.260 8.260 8.140 8.190 7.795 7,606,300
2013-09-25 8.150 8.280 8.080 8.200 7.805 9,715,000
2013-09-24 8.170 8.250 8.020 8.130 7.738 127,520,073
2013-09-23 8.800 8.840 8.420 8.430 8.024 4,121,000
2013-09-19 9.000 9.000 8.710 8.730 8.309 3,164,000
2013-09-18 9.000 9.070 8.830 8.850 8.423 3,861,749
2013-09-17 9.150 9.150 8.950 9.000 8.566 2,455,996
2013-09-16 9.300 9.300 9.020 9.160 8.718 3,091,000
2013-09-13 9.200 9.250 9.060 9.150 8.709 4,268,000
2013-09-12 8.920 9.190 8.920 9.100 8.661 5,349,000
2013-09-11 8.790 9.300 8.590 8.920 8.490 10,197,000
2013-09-10 9.330 9.440 8.780 8.790 8.366 9,110,100
2013-09-09 9.200 9.550 9.200 9.260 8.814 5,689,500
2013-09-06 9.200 9.280 9.070 9.100 8.661 2,512,800
2013-09-05 9.450 9.530 9.100 9.140 8.699 10,444,400
2013-09-04 9.000 9.420 8.990 9.310 8.861 12,710,000
2013-09-03 8.780 9.170 8.620 9.040 8.604 13,542,000
2013-09-02 8.500 8.660 8.430 8.610 8.195 5,760,040
2013-08-30 8.520 8.520 8.270 8.400 7.995 3,288,000
2013-08-29 8.150 8.510 8.150 8.500 8.090 3,704,000
2013-08-28 8.250 8.250 8.010 8.150 7.757 3,257,400
2013-08-27 8.300 8.350 8.230 8.260 7.862 3,064,809
2013-08-26 8.400 8.420 8.210 8.280 7.881 8,481,300
2013-08-23 8.280 8.400 8.280 8.380 7.976 5,483,000
2013-08-22 7.880 8.310 7.880 8.250 7.852 9,566,592
2013-08-21 8.210 8.320 7.900 8.070 7.681 3,292,600
2013-08-20 8.400 8.560 8.180 8.280 7.881 5,651,000
2013-08-19 8.600 8.610 8.400 8.430 8.024 6,993,000
2013-08-16 8.300 8.700 8.230 8.690 8.271 9,255,000
2013-08-15 8.300 8.560 8.110 8.430 8.024 21,017,000
2013-08-14 8.690 8.690 8.690 8.690 8.271 0
2013-08-13 8.530 8.750 8.320 8.690 8.271 6,637,000
2013-08-12 8.630 8.630 8.390 8.470 8.062 5,052,000
2013-08-09 8.350 8.630 8.330 8.600 8.185 7,842,700
2013-08-08 8.340 8.400 8.200 8.250 7.852 4,236,800
2013-08-07 8.300 8.550 8.250 8.340 7.938 8,117,499
2013-08-06 8.250 8.330 8.130 8.320 7.919 8,502,000
2013-08-05 8.240 8.320 8.190 8.250 7.852 2,917,000
2013-08-02 8.300 8.310 8.100 8.240 7.843 6,370,000
2013-08-01 7.760 8.250 7.760 8.240 7.843 6,403,800
2013-07-31 7.720 7.910 7.680 7.760 7.386 8,628,000
2013-07-30 7.920 8.000 7.600 7.920 7.538 6,794,000
2013-07-29 8.300 8.310 7.980 8.000 7.614 4,006,100
2013-07-26 8.260 8.330 8.130 8.210 7.814 7,588,000
2013-07-25 8.290 8.430 7.990 8.120 7.729 8,544,000
2013-07-24 7.860 8.290 7.860 8.200 7.805 11,677,500
2013-07-23 7.350 7.960 7.350 7.820 7.443 13,311,000
2013-07-22 7.200 7.690 7.200 7.330 6.977 11,021,000
2013-07-19 7.600 7.600 6.850 7.200 6.853 29,760,100
2013-07-18 8.000 8.000 7.460 7.620 7.253 16,460,443
2013-07-17 8.270 8.270 7.980 7.980 7.595 6,576,155
2013-07-16 8.530 8.530 8.150 8.260 7.862 3,785,061
2013-07-15 8.430 8.650 8.370 8.450 8.043 5,376,264
2013-07-12 8.340 8.530 8.250 8.430 8.024 5,663,000
2013-07-11 8.090 8.560 8.060 8.310 7.909 11,654,650
2013-07-10 8.100 8.210 7.800 8.020 7.633 8,944,000
2013-07-09 8.120 8.340 7.950 8.100 7.709 7,941,960
2013-07-08 8.480 8.670 8.000 8.110 7.719 16,325,700
2013-07-05 8.910 9.250 8.320 8.390 7.986 13,101,500
2013-07-04 8.970 9.210 8.940 9.000 8.566 6,155,000
2013-07-03 9.840 9.840 8.770 8.930 8.499 11,719,564
2013-07-02 9.660 9.880 9.500 9.840 9.366 13,014,000
2013-06-28 9.350 9.420 9.050 9.360 8.909 12,759,000
2013-06-27 8.720 9.020 8.720 8.930 8.499 11,454,000
2013-06-26 8.570 9.000 8.480 8.630 8.214 16,865,000
2013-06-25 7.670 8.340 7.250 8.330 7.928 17,330,000
2013-06-24 8.980 8.980 7.760 7.840 7.462 16,315,300
2013-06-21 8.210 8.990 8.170 8.980 8.547 13,294,900
2013-06-20 8.160 8.850 7.810 8.510 8.100 26,616,000
2013-06-19 9.650 9.650 8.470 8.560 8.147 44,756,922
2013-06-18 10.040 10.180 9.790 9.800 9.328 4,762,500
2013-06-17 10.280 10.380 10.000 10.040 9.556 3,989,153
2013-06-14 10.220 10.440 10.040 10.240 9.746 2,444,000
2013-06-13 10.520 10.600 9.360 10.020 9.537 8,394,328
2013-06-11 10.760 10.780 10.140 10.460 9.956 8,166,771
2013-06-10 10.540 10.840 10.540 10.760 10.241 4,479,000
2013-06-07 10.380 10.960 10.380 10.500 9.994 4,608,000
2013-06-06 10.760 10.760 10.460 10.520 10.013 4,368,000
2013-06-05 10.800 11.040 10.700 10.940 10.413 2,250,096
2013-06-04 10.780 11.180 10.400 10.980 10.451 8,205,490
2013-06-03 11.100 11.100 10.560 10.680 10.165 4,930,594
2013-05-31 10.900 11.160 10.800 11.120 10.584 4,620,423
2013-05-30 11.280 11.280 10.740 10.880 10.355 4,139,607
2013-05-29 10.980 11.380 10.900 11.040 10.508 6,639,000
2013-05-28 11.000 11.140 10.720 10.880 10.355 5,802,000
2013-05-27 10.520 11.280 10.520 10.880 10.355 7,037,775
2013-05-24 10.320 10.720 10.200 10.660 10.146 6,556,000
2013-05-23 10.320 10.500 10.040 10.200 9.708 9,971,000
2013-05-22 11.000 11.000 10.000 10.500 9.994 16,688,000
2013-05-21 11.300 11.480 10.920 11.100 10.565 7,537,000
2013-05-20 11.440 11.780 11.220 11.460 10.908 6,343,575
2013-05-16 11.460 11.600 11.220 11.440 10.888 6,390,497
2013-05-15 10.800 11.620 10.780 11.560 11.003 14,457,367
2013-05-14 10.300 10.620 10.200 10.560 10.051 8,364,594
2013-05-13 10.100 10.480 9.960 10.360 9.738 7,560,996
2013-05-10 10.000 10.220 10.000 10.100 9.493 4,282,807
2013-05-09 10.320 10.340 9.900 10.060 9.456 6,863,792
2013-05-08 10.700 10.900 10.000 10.200 9.587 10,672,000
2013-05-07 10.700 10.940 10.500 10.740 10.095 3,354,816
2013-05-06 10.700 10.920 10.640 10.700 10.057 3,561,000
2013-05-03 10.500 10.860 10.400 10.640 10.001 5,113,386
2013-05-02 10.280 10.600 9.900 10.540 9.907 4,785,795
2013-04-30 9.680 10.460 9.600 10.300 9.681 10,869,707
2013-04-29 9.180 9.670 9.170 9.610 9.033 7,123,000
2013-04-26 9.020 9.210 9.020 9.180 8.629 3,480,000
2013-04-25 9.190 9.340 9.050 9.050 8.506 6,217,000
2013-04-24 9.250 9.450 9.110 9.160 8.610 5,050,000
2013-04-23 9.250 9.250 8.980 9.120 8.572 2,930,480
2013-04-22 9.200 9.350 9.140 9.250 8.694 2,182,000
2013-04-19 8.780 9.260 8.780 9.240 8.685 8,691,143
2013-04-18 9.180 9.180 8.770 8.850 8.318 10,953,006
2013-04-17 9.380 9.500 9.170 9.200 8.647 5,248,519
2013-04-16 9.420 9.540 9.260 9.380 8.817 4,160,000
2013-04-15 9.200 9.700 9.130 9.600 9.023 7,378,335
2013-04-12 9.100 9.300 9.100 9.230 8.676 3,343,000
2013-04-11 9.420 9.500 9.070 9.120 8.572 6,943,003
2013-04-10 9.210 9.520 9.210 9.510 8.939 6,573,697
2013-04-09 9.400 9.400 8.940 9.140 8.591 4,946,464
2013-04-08 9.090 9.470 9.090 9.270 8.713 4,429,000
2013-04-05 9.400 9.480 9.090 9.090 8.544 7,722,769
2013-04-03 9.700 9.700 9.200 9.410 8.845 7,219,000
2013-04-02 9.000 9.630 8.980 9.590 9.014 14,145,002
2013-03-28 8.870 9.210 8.650 8.960 8.422 9,441,000
2013-03-27 8.240 8.940 8.240 8.830 8.300 11,256,000
2013-03-26 8.400 8.430 7.920 8.240 7.745 7,413,764
2013-03-25 8.600 8.750 8.250 8.320 7.820 5,885,000
2013-03-22 8.380 8.600 8.380 8.500 7.989 5,884,500
2013-03-21 8.500 8.650 8.350 8.390 7.886 5,843,603
2013-03-20 8.600 8.730 8.250 8.500 7.989 5,978,165
2013-03-19 8.800 8.830 8.410 8.500 7.989 7,849,000
2013-03-18 8.680 8.860 8.620 8.800 8.271 8,292,797
2013-03-15 8.780 9.050 8.600 8.950 8.412 7,647,000
2013-03-14 8.360 8.750 8.150 8.680 8.159 7,311,030
2013-03-13 8.550 8.690 8.220 8.520 8.008 12,567,000
2013-03-12 8.050 8.820 8.050 8.750 8.224 23,642,528
2013-03-11 8.250 8.280 7.640 7.840 7.369 16,248,000
2013-03-08 8.050 8.200 8.040 8.100 7.614 5,808,850
2013-03-07 8.180 8.400 8.030 8.110 7.623 8,047,000
2013-03-06 7.660 8.200 7.650 8.050 7.567 11,181,000
2013-03-05 7.200 7.790 7.140 7.500 7.050 8,366,000
2013-03-04 7.500 7.500 7.060 7.210 6.777 6,095,757
2013-03-01 7.200 7.450 7.100 7.420 6.974 6,717,945
2013-02-28 6.680 7.230 6.680 7.160 6.730 14,357,999
2013-02-27 6.620 6.760 6.390 6.590 6.194 13,329,004
2013-02-26 7.000 7.000 6.580 6.590 6.194 18,954,002
2013-02-25 7.370 7.440 7.010 7.020 6.598 9,212,000
2013-02-22 7.320 7.500 7.000 7.370 6.927 8,624,004
2013-02-21 7.400 7.500 7.220 7.320 6.880 4,416,353
2013-02-20 7.610 7.760 7.420 7.540 7.087 3,829,000
2013-02-19 7.800 7.900 7.450 7.570 7.115 5,277,000
2013-02-18 7.220 7.800 7.220 7.720 7.256 7,896,000
2013-02-15 6.860 7.240 6.860 7.210 6.777 5,176,007
2013-02-14 6.800 7.030 6.790 6.860 6.448 2,568,000
2013-02-08 7.030 7.030 6.670 6.700 6.298 6,416,001
2013-02-07 6.900 7.270 6.850 6.990 6.570 8,640,006
2013-02-06 6.690 6.990 6.690 6.900 6.486 5,581,500
2013-02-05 7.000 7.000 6.540 6.600 6.204 5,104,000
2013-02-04 6.850 7.000 6.780 6.950 6.533 6,356,000
2013-02-01 6.560 6.950 6.560 6.800 6.392 7,675,000
2013-01-31 6.530 6.830 6.530 6.600 6.204 5,339,000
2013-01-30 6.510 6.570 6.420 6.530 6.138 3,403,003
2013-01-29 6.320 6.510 6.310 6.480 6.091 2,691,000
2013-01-28 6.600 6.670 6.220 6.320 5.940 3,770,000
2013-01-25 6.470 6.630 6.300 6.510 6.119 8,952,000
2013-01-24 6.050 6.570 6.020 6.340 5.959 9,450,000
2013-01-23 5.930 6.220 5.900 6.120 5.752 6,962,017
2013-01-22 6.000 6.000 5.880 5.930 5.574 2,800,000
2013-01-21 5.490 5.940 5.490 5.930 5.574 10,133,000
2013-01-18 5.280 5.520 5.250 5.460 5.132 3,514,000
2013-01-17 5.300 5.300 5.150 5.260 4.944 2,074,000
2013-01-16 5.310 5.350 5.220 5.260 4.944 1,033,000
2013-01-15 5.130 5.320 5.130 5.310 4.991 1,660,900
2013-01-14 5.280 5.280 5.060 5.180 4.869 3,380,003
2013-01-11 5.380 5.380 5.180 5.230 4.916 1,763,000
2013-01-10 5.590 5.590 5.360 5.380 5.057 2,810,036
2013-01-09 5.400 5.590 5.400 5.560 5.226 2,554,000
2013-01-08 5.450 5.510 5.390 5.400 5.076 4,373,008
2013-01-07 5.500 5.690 5.400 5.450 5.123 5,194,008
2013-01-04 5.450 5.520 5.400 5.490 5.160 6,036,200
2013-01-03 5.200 5.420 5.150 5.410 5.085 4,983,000
2013-01-02 5.100 5.240 5.100 5.150 4.841 2,880,000
2012-12-31 5.080 5.100 5.020 5.070 4.765 1,137,000
2012-12-28 5.060 5.120 4.990 5.080 4.775 1,308,000
2012-12-27 5.030 5.130 4.990 5.000 4.700 2,371,000
2012-12-24 5.100 5.150 5.010 5.020 4.718 992,000
2012-12-21 5.030 5.140 4.990 5.120 4.812 4,346,000
2012-12-20 5.120 5.120 4.980 5.090 4.784 2,729,997
2012-12-19 5.100 5.120 5.030 5.120 4.812 1,541,000
2012-12-18 4.930 5.080 4.930 5.080 4.775 3,752,000
2012-12-17 5.120 5.130 4.840 4.970 4.671 5,531,500
2012-12-14 5.220 5.220 5.050 5.090 4.784 2,256,000
2012-12-13 5.130 5.210 5.130 5.170 4.859 1,322,000
2012-12-12 5.130 5.200 5.080 5.100 4.794 3,005,000
2012-12-11 5.300 5.300 5.070 5.070 4.765 2,044,000
2012-12-10 5.400 5.410 5.200 5.270 4.953 1,444,000
2012-12-07 5.500 5.540 5.300 5.360 5.038 2,285,933
2012-12-06 5.100 5.430 5.100 5.420 5.094 5,865,300
2012-12-05 5.030 5.190 5.010 5.100 4.794 3,321,000
2012-12-04 5.030 5.120 4.980 5.040 4.737 925,000
2012-12-03 5.030 5.160 5.010 5.020 4.718 2,149,540
2012-11-30 5.110 5.150 4.980 5.030 4.728 5,289,500
2012-11-29 4.950 5.160 4.990 5.080 4.775 3,324,000
2012-11-28 5.090 5.150 4.950 4.950 4.653 6,153,000
2012-11-27 5.330 5.360 5.120 5.150 4.841 2,767,000
2012-11-26 5.300 5.350 5.260 5.300 4.982 2,366,404
2012-11-23 5.270 5.380 5.230 5.250 4.935 2,666,000
2012-11-22 5.300 5.360 5.250 5.270 4.953 3,285,000
2012-11-21 5.300 5.380 5.200 5.260 4.944 3,422,096
2012-11-20 5.440 5.480 5.260 5.290 4.972 7,221,000
2012-11-19 5.300 5.420 5.170 5.380 5.057 3,935,370
2012-11-16 5.150 5.320 5.070 5.240 4.925 9,121,000
2012-11-15 5.050 5.130 4.950 5.060 4.756 4,121,000
2012-11-14 5.280 5.280 5.080 5.090 4.784 5,948,000
2012-11-13 5.280 5.300 5.150 5.250 4.935 6,452,000
2012-11-12 5.000 5.360 5.000 5.310 4.991 12,681,000
2012-11-09 4.900 5.160 4.900 5.030 4.728 6,910,000
2012-11-08 5.000 5.220 4.920 4.920 4.624 6,815,000
2012-11-07 5.120 5.350 5.120 5.120 4.812 7,499,000
2012-11-06 4.900 5.190 4.860 5.140 4.831 13,770,000
2012-11-05 4.870 4.960 4.760 4.900 4.606 3,741,000
2012-11-02 4.520 5.000 4.520 4.960 4.662 11,799,000
2012-11-01 4.550 4.580 4.440 4.530 4.258 1,661,000
2012-10-31 4.560 4.590 4.420 4.560 4.286 944,671
2012-10-30 4.530 4.640 4.510 4.560 4.286 3,369,000
2012-10-29 4.310 4.510 4.260 4.500 4.230 3,403,000
2012-10-26 4.290 4.390 4.150 4.310 4.051 5,209,000
2012-10-25 4.560 4.640 4.130 4.300 4.042 8,993,000
2012-10-24 4.520 4.590 4.400 4.560 4.286 3,108,000
2012-10-22 4.410 4.600 4.360 4.540 4.267 3,174,015
2012-10-19 4.700 4.700 4.420 4.480 4.211 8,885,000
2012-10-18 4.680 4.790 4.600 4.700 4.418 2,380,000
2012-10-17 4.830 4.830 4.570 4.700 4.418 3,664,100
2012-10-16 4.780 4.840 4.710 4.780 4.493 4,233,000
2012-10-15 4.850 4.960 4.740 4.800 4.512 5,425,000
2012-10-12 4.770 4.830 4.650 4.810 4.521 3,752,500
2012-10-11 4.800 4.810 4.720 4.750 4.465 2,010,000
2012-10-10 4.650 4.810 4.650 4.790 4.502 5,523,000
2012-10-09 4.560 4.850 4.530 4.730 4.446 8,368,000
2012-10-08 4.210 4.580 4.210 4.560 4.286 7,747,500
2012-10-05 4.230 4.290 4.160 4.290 4.032 2,089,000
2012-10-04 4.180 4.230 4.120 4.180 3.929 3,114,000
2012-10-03 4.300 4.340 4.170 4.180 3.929 2,471,985
2012-09-28 4.250 4.380 4.230 4.300 4.042 4,158,500
2012-09-27 4.180 4.270 4.110 4.200 3.948 3,998,000
2012-09-26 4.140 4.230 4.130 4.150 3.901 4,782,000
2012-09-25 4.250 4.350 4.150 4.180 3.929 4,031,000
2012-09-24 4.230 4.440 4.230 4.260 4.004 7,308,000
2012-09-21 4.170 4.360 4.040 4.270 4.014 145,904,000
2012-09-20 4.590 4.650 4.440 4.480 4.211 4,085,000
2012-09-19 4.380 4.630 4.340 4.570 4.296 5,290,000
2012-09-18 4.350 4.430 4.270 4.380 4.117 4,351,000
2012-09-17 4.520 4.570 4.340 4.390 4.126 1,887,000
2012-09-14 4.500 4.650 4.400 4.550 4.277 16,985,000
2012-09-13 4.530 4.650 4.330 4.390 4.126 2,657,601
2012-09-12 4.180 4.550 4.180 4.520 4.249 8,882,000
2012-09-11 4.030 4.250 4.020 4.180 3.929 4,278,000
2012-09-10 4.000 4.050 3.990 4.040 3.797 2,586,000
2012-09-07 4.090 4.100 3.970 4.000 3.760 2,853,260
2012-09-06 3.970 4.100 3.970 4.050 3.807 4,172,000
2012-09-05 4.060 4.100 3.950 3.970 3.732 3,297,000
2012-09-04 4.200 4.250 4.000 4.050 3.807 2,145,000
2012-09-03 4.050 4.230 4.000 4.200 3.948 6,863,000
2012-08-31 3.980 4.100 3.960 4.010 3.769 4,305,000
2012-08-30 4.100 4.150 3.900 3.970 3.732 3,486,850
2012-08-29 3.810 4.100 3.800 4.070 3.826 8,492,000
2012-08-28 3.660 3.880 3.660 3.810 3.581 2,451,624
2012-08-27 3.710 3.720 3.610 3.690 3.468 4,540,000
2012-08-24 3.730 3.880 3.640 3.660 3.440 4,172,375
2012-08-23 3.630 3.900 3.600 3.770 3.544 10,916,000
2012-08-22 3.410 3.590 3.360 3.580 3.365 5,306,000
2012-08-21 3.450 3.700 3.450 3.500 3.290 9,302,000
2012-08-20 3.230 3.480 3.200 3.450 3.243 12,857,000
2012-08-17 3.070 3.130 3.070 3.100 2.914 1,732,000
2012-08-16 3.130 3.150 3.040 3.080 2.895 554,000
2012-08-15 3.110 3.140 3.060 3.080 2.895 1,237,000
2012-08-14 3.150 3.150 2.990 3.110 2.923 1,743,000
2012-08-13 3.200 3.200 3.070 3.160 2.970 750,000
2012-08-10 3.070 3.160 3.070 3.160 2.970 637,000
2012-08-09 3.090 3.180 3.090 3.150 2.961 704,000
2012-08-08 3.140 3.210 3.090 3.110 2.923 1,572,722
2012-08-07 3.180 3.250 3.130 3.150 2.961 3,068,000
2012-08-06 3.160 3.190 3.030 3.190 2.998 2,222,000
2012-08-03 2.950 3.080 2.940 3.080 2.895 2,099,000
2012-08-02 2.980 2.990 2.960 2.980 2.801 441,000
2012-08-01 3.010 3.020 2.960 3.000 2.820 702,000
2012-07-31 3.060 3.060 2.930 3.010 2.829 3,013,000
2012-07-30 2.900 3.080 2.900 3.060 2.876 5,225,000
2012-07-27 2.850 2.910 2.790 2.900 2.726 3,519,000
2012-07-26 2.700 2.860 2.670 2.810 2.641 3,719,000
2012-07-25 2.730 2.730 2.620 2.680 2.519 3,731,000
2012-07-24 2.700 2.740 2.660 2.720 2.557 1,059,000
2012-07-23 2.800 2.800 2.690 2.770 2.604 1,738,000
2012-07-20 2.800 2.850 2.800 2.830 2.660 1,257,000
2012-07-19 2.850 2.870 2.810 2.820 2.651 2,360,000
2012-07-18 2.840 2.840 2.770 2.820 2.651 2,344,000
2012-07-17 2.800 2.870 2.720 2.840 2.669 1,336,000
2012-07-16 2.800 2.860 2.750 2.780 2.613 1,686,940
2012-07-13 2.740 2.820 2.740 2.790 2.622 1,812,000
2012-07-12 2.900 2.900 2.760 2.780 2.613 3,868,000
2012-07-11 2.880 2.950 2.880 2.930 2.754 3,407,000
2012-07-10 2.810 2.970 2.810 2.900 2.726 2,312,000
2012-07-09 2.880 2.880 2.760 2.850 2.679 3,290,000
2012-07-06 2.720 2.900 2.720 2.880 2.707 11,101,204
2012-07-05 2.630 2.740 2.620 2.720 2.557 7,625,000
2012-07-04 2.670 2.670 2.600 2.620 2.463 1,213,000
2012-07-03 2.640 2.650 2.530 2.620 2.463 379,000
2012-06-29 2.550 2.620 2.540 2.620 2.463 859,000
2012-06-28 2.560 2.570 2.510 2.550 2.397 1,389,000
2012-06-27 2.650 2.650 2.530 2.560 2.406 410,000
2012-06-26 2.600 2.630 2.570 2.620 2.463 1,172,000
2012-06-25 2.600 2.600 2.560 2.570 2.416 360,000
2012-06-22 2.530 2.620 2.530 2.580 2.425 169,000
2012-06-21 2.650 2.650 2.550 2.600 2.444 487,000
2012-06-20 2.650 2.670 2.600 2.620 2.463 289,000
2012-06-19 2.660 2.670 2.570 2.610 2.453 2,082,296
2012-06-18 2.680 2.680 2.540 2.680 2.519 2,247,000
2012-06-15 2.520 2.620 2.520 2.610 2.453 6,631,000
2012-06-14 2.460 2.510 2.400 2.480 2.331 1,924,000
2012-06-13 2.300 2.500 2.300 2.490 2.340 4,209,000
2012-06-12 2.350 2.360 2.300 2.300 2.162 1,032,000
2012-06-11 2.300 2.400 2.280 2.360 2.218 2,411,000
2012-06-08 2.310 2.320 2.280 2.280 2.143 1,017,000
2012-06-07 2.400 2.400 2.290 2.320 2.181 669,000
2012-06-06 2.400 2.400 2.340 2.350 2.209 1,039,000
2012-06-05 2.400 2.400 2.330 2.350 2.209 403,000
2012-06-04 2.290 2.350 2.290 2.330 2.190 563,000
2012-06-01 2.360 2.400 2.360 2.400 2.256 1,090,000
2012-05-31 2.450 2.450 2.340 2.360 2.218 2,157,000
2012-05-30 2.390 2.470 2.350 2.450 2.303 1,634,000
2012-05-29 2.280 2.390 2.280 2.370 2.228 1,133,000
2012-05-28 2.400 2.420 2.270 2.280 2.143 1,402,000
2012-05-25 2.490 2.530 2.350 2.360 2.218 2,086,000
2012-05-24 2.490 2.520 2.480 2.490 2.340 427,000
2012-05-23 2.450 2.620 2.450 2.580 2.425 1,899,000
2012-05-22 2.500 2.500 2.410 2.450 2.303 2,887,000
2012-05-21 2.450 2.490 2.400 2.410 2.265 807,000
2012-05-18 2.400 2.410 2.380 2.410 2.265 2,088,000
2012-05-17 2.400 2.460 2.350 2.440 2.293 2,481,000
2012-05-16 2.300 2.380 2.230 2.310 2.171 2,225,000
2012-05-15 2.150 2.340 2.150 2.300 2.162 3,535,000
2012-05-14 2.350 2.350 2.230 2.240 2.024 2,204,000
2012-05-11 2.330 2.340 2.260 2.290 2.069 3,114,000
2012-05-10 2.450 2.450 2.320 2.350 2.123 1,753,000
2012-05-09 2.460 2.490 2.450 2.450 2.213 665,000
2012-05-08 2.500 2.510 2.430 2.500 2.259 2,437,000
2012-05-07 2.500 2.510 2.410 2.500 2.259 1,835,000
2012-05-04 2.580 2.580 2.480 2.520 2.277 1,559,000
2012-05-03 2.700 2.720 2.570 2.600 2.349 8,743,000
2012-05-02 2.620 2.780 2.560 2.720 2.457 5,407,000
2012-04-30 2.700 2.830 2.570 2.580 2.331 1,284,000
2012-04-27 2.720 2.790 2.690 2.700 2.439 570,000
2012-04-26 2.660 2.730 2.660 2.720 2.457 626,000
2012-04-25 2.700 2.710 2.630 2.660 2.403 1,117,000
2012-04-24 2.810 2.820 2.670 2.710 2.448 1,163,000
2012-04-23 2.800 2.840 2.790 2.820 2.548 2,757,000
2012-04-20 2.770 2.820 2.770 2.800 2.530 1,877,000
2012-04-19 2.850 2.860 2.810 2.810 2.539 788,000
2012-04-18 2.720 2.880 2.720 2.840 2.566 2,742,000
2012-04-17 2.730 2.760 2.670 2.720 2.457 1,496,000
2012-04-16 2.710 2.780 2.700 2.720 2.457 1,079,000
2012-04-13 2.760 2.770 2.710 2.730 2.466 875,000
2012-04-12 2.710 2.750 2.700 2.740 2.475 1,097,000
2012-04-11 2.780 2.780 2.680 2.690 2.430 586,000
2012-04-10 2.770 2.820 2.750 2.780 2.512 4,620,000
2012-04-05 2.720 2.800 2.660 2.770 2.503 1,688,000
2012-04-03 2.730 2.790 2.720 2.770 2.503 2,339,000
2012-04-02 2.840 2.840 2.740 2.790 2.521 1,398,000
2012-03-30 2.900 2.900 2.830 2.850 2.575 1,077,000
2012-03-29 2.790 2.970 2.760 2.900 2.620 2,706,000
2012-03-28 2.740 2.820 2.740 2.820 2.548 799,000
2012-03-27 2.660 3.000 2.660 2.850 2.575 5,661,000
2012-03-26 2.770 2.830 2.620 2.660 2.403 3,839,000
2012-03-23 2.890 2.890 2.740 2.790 2.521 5,007,000
2012-03-22 2.900 3.000 2.850 2.890 2.611 3,217,000
2012-03-21 3.030 3.070 2.860 2.910 2.629 4,628,000
2012-03-20 3.050 3.100 2.970 3.010 2.719 6,393,000
2012-03-16 2.660 2.920 2.660 2.890 2.611 12,960,000
2012-03-15 2.760 2.790 2.590 2.650 2.394 3,638,000
2012-03-14 2.820 2.840 2.680 2.700 2.439 3,247,000
2012-03-13 2.840 2.850 2.750 2.770 2.503 3,974,000
2012-03-12 2.710 2.840 2.700 2.790 2.521 5,341,000
2012-03-09 2.660 2.730 2.660 2.710 2.448 2,420,000
2012-03-08 2.630 2.720 2.560 2.690 2.430 2,266,000
2012-03-07 2.600 2.670 2.560 2.630 2.376 1,959,000
2012-03-06 2.680 2.760 2.600 2.700 2.439 3,961,000
2012-03-05 2.680 2.750 2.520 2.720 2.457 4,776,000
2012-03-02 2.650 2.670 2.560 2.650 2.394 3,311,000
2012-03-01 2.680 2.700 2.550 2.600 2.349 3,745,000
2012-02-29 2.590 2.660 2.520 2.650 2.394 4,744,000
2012-02-28 2.380 2.600 2.380 2.570 2.322 3,955,000
2012-02-27 2.300 2.480 2.300 2.430 2.195 1,015,000
2012-02-24 2.360 2.390 2.270 2.270 2.051 1,175,000
2012-02-23 2.300 2.420 2.260 2.380 2.150 2,818,000
2012-02-22 2.230 2.330 2.220 2.290 2.069 1,061,000
2012-02-21 2.280 2.280 2.200 2.260 2.042 120,000
2012-02-20 2.280 2.370 2.280 2.290 2.069 1,559,000
2012-02-17 2.270 2.280 2.260 2.280 2.060 490,000
2012-02-16 2.300 2.300 2.250 2.250 2.033 563,000
2012-02-15 2.250 2.300 2.250 2.300 2.078 1,228,000
2012-02-14 2.280 2.280 2.200 2.230 2.015 691,000
2012-02-13 2.230 2.320 2.210 2.260 2.042 582,000
2012-02-10 2.280 2.290 2.170 2.250 2.033 1,795,000
2012-02-09 2.130 2.280 2.130 2.260 2.042 1,501,000
2012-02-08 2.100 2.170 2.100 2.130 1.924 765,000
2012-02-07 2.140 2.140 2.080 2.100 1.897 610,000
2012-02-06 2.080 2.140 1.940 2.130 1.924 1,210,000
2012-02-03 1.830 2.110 1.820 2.090 1.888 1,978,000
2012-02-02 1.850 1.870 1.800 1.800 1.626 1,200,000
2012-02-01 1.820 1.840 1.770 1.840 1.662 41,000
2012-01-31 1.730 1.840 1.730 1.820 1.644 73,000
2012-01-30 1.810 1.810 1.740 1.740 1.572 159,000
2012-01-27 1.790 1.790 1.740 1.780 1.608 1,378,000
2012-01-26 1.780 1.800 1.780 1.800 1.626 139,000
2012-01-20 1.730 1.790 1.730 1.740 1.572 697,000
2012-01-19 1.810 1.810 1.750 1.750 1.581 1,706,000
2012-01-18 1.810 1.810 1.800 1.800 1.626 205,000
2012-01-17 1.840 1.840 1.800 1.800 1.626 848,000
2012-01-16 1.850 1.850 1.830 1.830 1.653 99,000
2012-01-13 1.900 1.900 1.860 1.860 1.680 206,000
2012-01-12 1.900 1.900 1.880 1.900 1.717 544,000
2012-01-11 1.900 1.910 1.880 1.900 1.717 466,000
2012-01-10 1.810 1.920 1.810 1.920 1.735 522,567
2012-01-09 1.850 1.860 1.850 1.850 1.671 54,000
2012-01-06 1.950 1.950 1.830 1.850 1.671 8,939,000
2012-01-05 1.880 1.880 1.870 1.870 1.689 52,000
2012-01-04 1.890 1.890 1.890 1.890 1.707 6,000
2012-01-03 1.870 1.950 1.870 1.880 1.698 158,000
2011-12-31 0.000 0.000 0.000 0.000 0.000 0
2011-12-30 1.840 1.890 1.840 1.890 1.707 174,000
2011-12-29 1.820 1.860 1.800 1.860 1.680 211,000
2011-12-28 1.800 1.840 1.800 1.840 1.662 73,000
2011-12-24 0.000 0.000 0.000 0.000 0.000 0
2011-12-23 1.800 1.840 1.800 1.840 1.662 36,000
2011-12-22 1.810 1.840 1.800 1.840 1.662 72,179
2011-12-21 1.840 1.850 1.820 1.820 1.644 39,000
2011-12-20 1.800 1.840 1.800 1.820 1.644 155,000
2011-12-19 1.770 1.780 1.770 1.770 1.599 188,000
2011-12-16 1.790 1.810 1.790 1.800 1.626 177,000
2011-12-15 1.850 1.850 1.760 1.770 1.599 164,000
2011-12-14 1.900 1.900 1.850 1.850 1.671 130,000
2011-12-13 1.860 1.880 1.860 1.870 1.689 478,000
2011-12-12 1.950 1.950 1.930 1.940 1.753 1,518,000
2011-12-09 1.910 1.930 1.900 1.930 1.744 246,000
2011-12-08 1.930 1.930 1.900 1.930 1.744 142,000
2011-12-07 1.930 1.930 1.930 1.930 1.744 1,000
2011-12-06 1.930 1.930 1.930 1.930 1.744 189,000
2011-12-05 1.930 1.970 1.930 1.950 1.762 176,000
2011-12-02 1.880 1.960 1.880 1.920 1.735 46,000
2011-12-01 1.860 2.000 1.860 1.900 1.717 1,065,000
2011-11-30 1.830 1.860 1.820 1.860 1.680 365,000
2011-11-29 1.820 1.880 1.820 1.870 1.689 596,000
2011-11-28 1.800 1.800 1.800 1.800 1.626 256,000
2011-11-25 1.770 1.800 1.770 1.790 1.617 258,000
2011-11-24 1.760 1.790 1.760 1.780 1.608 149,000
2011-11-23 1.760 1.800 1.760 1.800 1.626 113,000
2011-11-22 1.760 1.820 1.760 1.800 1.626 391,000
2011-11-21 1.750 1.790 1.750 1.790 1.617 239,000
2011-11-18 1.740 1.780 1.740 1.750 1.581 701,000
2011-11-17 1.730 1.770 1.730 1.740 1.572 442,000
2011-11-16 1.750 1.780 1.750 1.750 1.581 2,152,000
2011-11-15 1.750 1.770 1.750 1.770 1.599 730,000
2011-11-14 1.770 1.780 1.720 1.780 1.608 932,000
2011-11-11 1.750 1.750 1.700 1.740 1.572 21,000
2011-11-10 1.670 1.750 1.670 1.680 1.518 564,000
2011-11-09 1.750 1.770 1.690 1.730 1.563 1,737,000
2011-11-08 1.730 1.820 1.720 1.740 1.572 842,000
2011-11-07 1.700 1.730 1.680 1.720 1.554 523,000
2011-11-04 1.710 1.770 1.710 1.750 1.581 288,000
2011-11-03 1.730 1.760 1.690 1.700 1.536 1,946,000
2011-11-02 1.770 1.810 1.700 1.760 1.590 670,000
2011-11-01 1.840 1.840 1.800 1.830 1.653 805,000
2011-10-31 1.750 1.900 1.750 1.850 1.671 897,000
2011-10-28 1.850 1.880 1.750 1.750 1.581 678,000
2011-10-27 1.760 1.800 1.750 1.800 1.626 1,671,000
2011-10-26 1.620 1.720 1.610 1.700 1.536 450,000
2011-10-25 1.560 1.650 1.560 1.630 1.473 435,000
2011-10-24 1.500 1.580 1.500 1.560 1.409 1,170,000
2011-10-21 1.490 1.500 1.410 1.440 1.301 538,000
2011-10-20 1.460 1.470 1.450 1.460 1.319 134,000
2011-10-19 1.500 1.520 1.490 1.500 1.355 189,000
2011-10-18 1.510 1.510 1.460 1.480 1.337 390,000
2011-10-17 1.530 1.620 1.530 1.580 1.427 522,000
2011-10-14 1.550 1.570 1.500 1.520 1.373 420,000
2011-10-13 1.450 1.640 1.450 1.620 1.464 1,950,000
2011-10-12 1.390 1.560 1.390 1.430 1.292 2,207,000
2011-10-11 1.450 1.460 1.400 1.420 1.283 1,522,000
2011-10-10 1.450 1.450 1.360 1.400 1.265 255,000
2011-10-07 1.360 1.450 1.360 1.450 1.310 1,100,000
2011-10-06 1.360 1.400 1.340 1.360 1.229 271,000
2011-10-04 1.320 1.400 1.220 1.310 1.183 723,000
2011-10-03 1.320 1.370 1.310 1.370 1.238 201,000
2011-09-30 1.410 1.440 1.350 1.400 1.265 903,000
2011-09-28 1.490 1.490 1.410 1.470 1.328 618,000
2011-09-27 1.450 1.490 1.430 1.490 1.346 632,000
2011-09-26 1.530 1.530 1.350 1.400 1.265 1,656,000
2011-09-23 1.520 1.590 1.500 1.530 1.382 617,000
2011-09-22 1.670 1.670 1.600 1.600 1.445 725,000
2011-09-21 1.680 1.710 1.680 1.690 1.527 181,000
2011-09-20 1.740 1.750 1.690 1.700 1.536 658,000
2011-09-19 1.700 1.750 1.650 1.740 1.572 323,000
2011-09-16 1.710 1.750 1.700 1.750 1.581 361,000
2011-09-15 1.680 1.730 1.680 1.700 1.536 742,000
2011-09-14 1.740 1.760 1.700 1.700 1.536 411,000
2011-09-12 1.800 1.820 1.740 1.780 1.608 58,000
2011-09-09 1.820 1.870 1.820 1.820 1.644 475,000
2011-09-08 1.820 1.820 1.800 1.800 1.626 176,000
2011-09-07 1.700 1.850 1.700 1.800 1.626 312,000
2011-09-06 1.730 1.730 1.690 1.700 1.536 215,000
2011-09-05 1.730 1.730 1.710 1.720 1.554 200,000
2011-09-02 1.830 1.830 1.760 1.780 1.608 303,000
2011-09-01 1.840 1.850 1.810 1.830 1.653 522,000
2011-08-31 1.800 1.850 1.800 1.840 1.662 513,000
2011-08-30 1.810 1.890 1.800 1.830 1.653 521,000
2011-08-29 1.800 1.800 1.760 1.800 1.626 133,000
2011-08-26 1.850 1.860 1.780 1.810 1.635 2,078,750
2011-08-25 1.870 1.870 1.830 1.840 1.662 1,332,200
2011-08-24 1.730 1.870 1.700 1.820 1.644 4,666,000
2011-08-23 1.650 1.710 1.650 1.680 1.518 2,399,000
2011-08-22 1.690 1.720 1.590 1.650 1.491 2,405,000
2011-08-19 1.600 1.770 1.590 1.690 1.527 3,361,000
2011-08-18 1.670 1.700 1.620 1.640 1.482 1,554,000
2011-08-17 1.700 1.700 1.620 1.650 1.491 1,712,000
2011-08-16 1.670 1.770 1.660 1.700 1.536 2,654,000
2011-08-15 1.600 1.670 1.600 1.670 1.509 1,910,000
2011-08-12 1.610 1.660 1.560 1.570 1.418 1,371,000
2011-08-11 1.650 1.680 1.610 1.620 1.464 2,628,000
2011-08-10 1.700 1.820 1.680 1.690 1.527 1,768,000
2011-08-09 1.640 1.750 1.550 1.680 1.518 991,000
2011-08-08 1.710 1.840 1.650 1.720 1.554 1,311,000
2011-08-05 1.920 1.950 1.760 1.840 1.662 2,134,000
2011-08-04 2.000 2.030 1.960 1.970 1.780 701,000
2011-08-03 2.020 2.020 1.970 1.990 1.798 1,448,000
2011-08-02 2.040 2.070 2.030 2.040 1.843 673,000
2011-08-01 2.190 2.210 2.080 2.110 1.906 4,160,000
2011-07-29 2.120 2.200 2.110 2.170 1.960 2,715,000
2011-07-28 2.100 2.100 2.060 2.100 1.897 375,000
2011-07-27 2.130 2.140 2.050 2.120 1.915 963,000
2011-07-26 2.060 2.130 2.040 2.130 1.924 1,190,000
2011-07-25 2.040 2.210 2.040 2.070 1.870 1,181,000
2011-07-22 1.990 2.070 1.990 2.000 1.807 1,212,000
2011-07-21 2.020 2.020 1.980 1.990 1.798 727,000
2011-07-20 2.050 2.050 2.000 2.020 1.825 634,000
2011-07-19 2.010 2.050 2.000 2.030 1.834 93,000
2011-07-18 2.020 2.080 2.000 2.030 1.834 326,000
2011-07-15 2.000 2.030 1.960 2.020 1.825 1,061,000
2011-07-14 2.010 2.020 2.000 2.000 1.807 333,000
2011-07-13 1.940 2.050 1.940 2.040 1.843 488,000
2011-07-12 2.030 2.030 1.970 1.990 1.798 538,000
2011-07-11 2.120 2.120 2.020 2.100 1.897 348,000
2011-07-08 2.210 2.210 2.120 2.120 1.915 202,000
2011-07-07 2.170 2.210 2.170 2.210 1.997 992,994
2011-07-06 2.220 2.220 2.170 2.170 1.960 731,000
2011-07-05 2.150 2.280 2.150 2.240 2.024 835,000
2011-07-04 2.100 2.160 2.080 2.150 1.942 585,000
2011-06-30 2.040 2.130 2.030 2.120 1.915 1,142,000
2011-06-29 2.000 2.010 1.990 2.000 1.807 397,000
2011-06-28 2.000 2.010 1.960 1.980 1.789 628,000
2011-06-27 2.020 2.100 1.990 2.000 1.807 299,000
2011-06-24 2.010 2.080 2.010 2.020 1.825 884,000
2011-06-23 1.990 2.030 1.990 2.000 1.807 221,000
2011-06-22 2.000 2.020 1.980 1.990 1.798 209,000
2011-06-21 2.020 2.020 2.000 2.000 1.807 159,000
2011-06-20 1.990 2.040 1.930 1.990 1.798 239,000
2011-06-17 2.020 2.060 2.020 2.040 1.843 286,000
2011-06-16 2.020 2.030 1.950 2.000 1.807 257,000
2011-06-15 2.050 2.050 2.020 2.020 1.825 10,000
2011-06-14 2.020 2.140 1.920 2.050 1.852 959,750
2011-06-13 2.180 2.180 2.000 2.050 1.852 2,006,000
2011-06-10 2.160 2.200 2.150 2.170 1.960 545,000
2011-06-09 2.250 2.300 2.130 2.150 1.942 523,000
2011-06-08 2.240 2.300 2.240 2.250 2.033 74,000
2011-06-07 2.350 2.350 2.230 2.260 2.042 466,000
2011-06-03 2.280 2.300 2.260 2.290 2.069 223,000
2011-06-02 2.290 2.310 2.290 2.300 2.078 504,000
2011-06-01 2.350 2.350 2.310 2.340 2.114 429,506
2011-05-31 2.300 2.350 2.300 2.340 2.114 2,336,000
2011-05-30 2.240 2.280 2.190 2.270 2.051 448,000
2011-05-27 2.140 2.240 2.140 2.210 1.997 359,000
2011-05-26 2.230 2.230 2.160 2.160 1.951 84,000
2011-05-25 2.150 2.160 2.120 2.160 1.951 585,000
2011-05-24 2.150 2.180 2.140 2.150 1.942 304,0