價格(HK$)
71.700
股票價格延遲約 15 分鐘
  • 上日收市HK$71.80
  • 買入價HK$71.65
  • 開市HK$72.00
  • 賣出價HK$71.70
  • 成交金額HK$91.65M
  • 每股盈利HK$1.84
  • 成交數量1.28M
  • 市盈率38.90x
  • 市值HK$181.14B
  • 收益率4.30%
  • 買賣單位500

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
2021-01-15 72.700 72.900 71.800 71.800 71.800 3,334,220
2021-01-14 72.150 72.650 71.900 72.600 72.600 2,001,708
2021-01-13 71.800 72.400 71.400 72.150 72.150 3,280,401
2021-01-12 72.150 72.650 72.000 72.250 72.250 2,748,466
2021-01-11 72.900 72.900 72.150 72.300 72.300 1,988,339
2021-01-08 72.350 72.700 71.750 72.700 72.700 3,271,381
2021-01-07 72.950 73.000 72.000 72.250 72.250 2,813,010
2021-01-06 73.450 73.450 72.500 72.950 72.950 2,263,965
2021-01-05 73.000 73.450 72.700 73.450 73.450 3,280,528
2021-01-04 71.950 73.650 71.800 73.050 73.050 4,118,523
2020-12-31 72.050 72.450 71.650 71.700 71.700 1,925,750
2020-12-30 71.700 72.450 71.500 72.450 72.450 3,396,159
2020-12-29 71.500 71.800 71.000 71.700 71.700 1,572,734
2020-12-28 71.100 71.750 71.000 71.450 71.450 2,283,408
2020-12-24 71.150 71.150 70.550 71.100 71.100 1,025,081
2020-12-23 70.500 71.200 70.450 71.150 71.150 1,820,847
2020-12-22 70.500 70.900 70.500 70.600 70.600 2,748,452
2020-12-21 71.400 72.000 70.800 70.900 70.900 2,274,086
2020-12-18 70.900 72.150 70.700 72.150 72.150 5,317,517
2020-12-17 70.550 71.000 70.500 70.500 70.500 3,517,574
2020-12-16 70.500 71.150 70.350 70.900 70.900 4,050,617
2020-12-15 71.500 71.500 70.250 70.500 70.500 4,204,531
2020-12-14 71.150 71.500 70.800 70.850 70.850 2,633,067
2020-12-11 71.300 71.650 71.000 71.000 71.000 4,171,917
2020-12-10 71.200 71.450 70.850 71.150 71.150 3,712,063
2020-12-09 71.400 71.600 71.100 71.300 71.300 3,544,658
2020-12-08 71.700 72.000 71.500 71.500 71.500 2,196,496
2020-12-07 71.700 71.800 71.250 71.700 71.700 5,116,038
2020-12-04 71.800 72.150 71.500 71.500 71.500 7,111,144
2020-12-03 72.000 72.400 71.700 71.700 71.700 4,468,500
2020-12-02 72.400 72.500 71.800 72.100 72.100 3,266,373
2020-12-01 72.900 73.350 72.800 73.000 73.000 3,572,662
2020-11-30 73.050 73.300 72.750 72.800 72.800 9,219,571
2020-11-27 73.000 73.350 72.750 73.000 73.000 3,549,559
2020-11-26 73.500 73.550 72.900 73.000 73.000 3,050,597
2020-11-25 73.500 73.600 72.950 73.200 73.200 4,155,217
2020-11-24 73.100 73.500 72.400 73.500 73.500 3,037,067
2020-11-23 73.250 73.400 72.550 72.550 72.550 3,685,785
2020-11-20 73.250 73.400 73.100 73.100 73.100 3,053,678
2020-11-19 73.050 73.550 73.000 73.500 73.500 3,004,475
2020-11-18 73.450 73.900 73.100 73.600 73.600 3,625,917
2020-11-17 74.200 74.250 73.350 73.950 73.950 3,026,315
2020-11-16 73.900 74.200 73.650 73.900 73.900 1,937,431
2020-11-13 73.750 73.800 73.000 73.650 73.650 3,354,580
2020-11-12 74.950 74.950 73.500 73.750 73.750 2,712,957
2020-11-11 73.050 75.000 72.850 75.000 75.000 7,743,663
2020-11-10 72.450 73.000 72.000 72.550 72.550 6,133,069
2020-11-09 73.500 73.500 72.300 73.000 73.000 3,505,443
2020-11-06 72.850 73.300 72.500 72.950 72.950 2,616,507
2020-11-05 73.100 73.250 72.150 72.900 72.900 2,294,118
2020-11-04 72.600 73.200 72.050 72.450 72.450 1,444,548
2020-11-03 71.850 72.650 71.550 72.350 72.350 1,843,010
2020-11-02 71.550 71.800 71.050 71.200 71.200 1,963,224
2020-10-30 71.800 71.950 71.300 71.300 71.300 3,389,565
2020-10-29 71.950 72.150 71.500 71.750 71.750 2,583,118
2020-10-28 72.600 72.700 72.000 72.000 72.000 2,475,142
2020-10-27 72.900 72.950 72.050 72.200 72.200 3,464,986
2020-10-23 72.350 73.000 72.200 73.000 73.000 1,610,169
2020-10-22 72.600 72.600 72.200 72.250 72.250 3,306,303
2020-10-21 73.700 73.700 72.600 72.850 72.850 3,257,041
2020-10-20 73.050 73.900 72.900 73.300 73.300 1,955,206
2020-10-19 73.500 73.650 73.000 73.200 73.200 1,313,887
2020-10-16 73.200 73.600 72.950 72.950 72.950 1,605,623
2020-10-15 74.200 74.200 73.250 73.250 73.250 1,949,239
2020-10-14 73.650 74.300 73.600 74.200 74.200 2,175,942
2020-10-13 74.050 74.050 74.050 74.050 74.050 0
2020-10-12 73.450 74.200 73.200 74.200 74.200 2,329,425
2020-10-09 73.750 73.750 72.850 73.000 73.000 2,016,458
2020-10-08 74.000 74.000 72.850 73.300 73.300 2,106,861
2020-10-07 73.400 74.150 73.000 74.150 74.150 2,792,891
2020-10-06 72.900 73.200 72.550 73.200 73.200 1,074,211
2020-10-05 72.800 73.200 72.350 72.950 72.950 2,955,224
2020-09-30 72.800 72.950 72.000 72.000 72.000 3,531,552
2020-09-29 72.800 72.850 71.800 71.800 71.800 4,226,947
2020-09-28 73.500 73.800 72.700 72.900 72.900 2,756,802
2020-09-25 72.900 74.100 72.350 73.800 73.800 2,688,467
2020-09-24 72.800 73.200 72.200 72.250 72.250 3,209,984
2020-09-23 72.850 73.300 72.550 73.200 73.200 2,435,086
2020-09-22 73.000 73.500 72.800 72.850 72.850 2,556,306
2020-09-21 73.600 74.050 73.150 73.700 73.700 1,927,889
2020-09-18 74.150 74.200 73.300 73.600 73.600 4,952,432
2020-09-17 74.350 74.450 73.850 74.100 74.100 2,724,003
2020-09-16 74.400 75.100 74.000 74.250 74.250 2,333,371
2020-09-15 74.300 74.750 73.850 74.000 74.000 3,821,579
2020-09-14 74.750 74.800 74.350 74.500 74.500 1,334,219
2020-09-11 74.300 75.000 74.300 74.450 74.450 2,251,808
2020-09-10 75.450 75.500 74.350 74.350 74.350 3,125,916
2020-09-09 74.300 75.600 74.250 75.600 75.600 2,927,345
2020-09-08 74.900 75.350 74.150 75.100 75.100 3,422,838
2020-09-07 75.650 75.650 74.700 75.200 75.200 1,198,448
2020-09-04 74.800 75.400 74.400 75.300 75.300 4,391,232
2020-09-03 75.000 75.350 74.000 75.050 75.050 2,655,129
2020-09-02 75.350 75.600 74.600 75.550 75.550 2,058,824
2020-09-01 75.850 76.400 75.600 76.100 76.100 2,254,386
2020-08-31 76.100 77.400 75.900 76.150 76.150 3,507,769
2020-08-28 75.850 76.150 75.250 75.650 75.650 2,454,140
2020-08-27 75.500 75.900 75.150 75.250 75.250 1,806,533
2020-08-26 75.850 76.100 75.300 75.500 75.500 2,033,995
2020-08-25 75.850 76.200 75.600 76.050 76.050 1,628,074
2020-08-24 75.750 76.350 75.500 75.850 75.850 2,919,625
2020-08-21 75.000 75.750 74.650 75.300 75.300 3,192,879
2020-08-20 76.500 76.500 75.000 75.000 75.000 4,129,880
2020-08-19 75.500 76.600 75.050 76.600 76.600 1,983,603
2020-08-18 76.800 76.800 75.550 76.150 76.150 2,873,473
2020-08-17 76.000 76.800 76.000 76.500 76.500 2,717,273
2020-08-14 75.050 76.200 75.050 76.000 76.000 2,165,284
2020-08-13 76.000 76.300 75.100 75.400 75.400 1,917,760
2020-08-12 74.950 76.300 74.600 76.050 76.050 2,982,852
2020-08-11 74.400 75.500 74.050 75.300 75.300 4,456,379
2020-08-10 73.800 74.450 73.750 74.200 74.200 1,734,857
2020-08-07 73.650 74.400 73.300 74.400 74.400 2,987,418
2020-08-06 74.000 74.400 73.150 73.800 73.800 2,137,248
2020-08-05 74.550 74.550 73.400 74.100 74.100 2,650,101
2020-08-04 74.400 74.500 73.650 74.000 74.000 4,523,030
2020-08-03 72.800 74.300 71.900 74.100 74.100 4,572,247
2020-07-31 72.650 73.500 72.500 73.400 73.400 4,324,540
2020-07-30 71.950 73.250 71.750 72.450 72.450 3,715,991
2020-07-29 71.500 72.100 71.350 71.950 71.950 1,889,937
2020-07-28 72.350 72.350 71.250 71.950 71.950 2,296,732
2020-07-27 72.050 72.100 71.300 71.700 71.700 1,648,324
2020-07-24 71.200 71.600 70.700 71.500 71.500 4,014,997
2020-07-23 71.900 72.650 71.550 71.600 71.600 2,643,644
2020-07-22 72.400 72.650 71.650 71.750 71.750 2,323,959
2020-07-21 71.500 72.750 71.500 72.500 72.500 2,451,129
2020-07-20 72.200 72.500 71.700 71.700 71.700 3,798,670
2020-07-17 72.900 73.250 72.450 72.500 72.500 2,846,512
2020-07-16 73.400 73.750 72.450 72.750 72.750 4,452,812
2020-07-15 74.300 74.500 72.700 72.950 72.950 3,475,122
2020-07-14 73.750 74.000 72.900 72.950 72.950 4,882,267
2020-07-13 73.750 74.300 73.200 73.950 73.950 3,416,684
2020-07-10 74.650 75.600 73.600 73.900 73.900 6,367,767
2020-07-09 75.900 75.950 74.800 74.850 74.850 5,474,055
2020-07-08 76.000 76.450 75.300 75.850 75.850 6,570,087
2020-07-07 77.350 77.750 75.950 76.050 76.050 6,243,762
2020-07-06 78.500 78.500 77.550 77.700 77.700 4,052,921
2020-07-03 77.500 77.900 77.100 77.700 77.700 2,500,066
2020-07-02 75.050 77.450 75.050 77.450 77.450 4,430,120
2020-06-30 75.850 76.100 75.350 76.000 76.000 3,659,797
2020-06-29 76.550 76.550 75.300 75.500 75.500 2,208,386
2020-06-26 76.050 76.450 75.850 76.150 76.150 2,464,932
2020-06-24 77.350 77.350 76.250 76.800 76.800 2,618,605
2020-06-23 75.850 77.350 75.400 77.350 77.350 3,400,703
2020-06-22 76.800 77.350 75.700 75.750 75.750 4,615,125
2020-06-19 76.600 77.800 76.600 77.500 77.500 5,016,099
2020-06-18 76.400 77.200 76.150 77.200 77.200 3,156,162
2020-06-17 77.300 77.400 76.250 76.900 76.900 2,425,215
2020-06-16 77.050 77.550 76.650 76.900 76.900 3,630,868
2020-06-15 77.650 78.000 76.100 76.500 76.500 3,774,920
2020-06-12 77.100 78.300 76.600 78.050 78.050 3,334,416
2020-06-11 78.500 78.850 77.500 77.650 77.650 3,863,833
2020-06-10 79.300 79.850 78.000 78.100 78.100 3,880,288
2020-06-09 78.150 79.000 77.950 78.400 78.400 4,346,169
2020-06-08 78.650 78.650 77.800 77.950 77.950 2,964,938
2020-06-05 77.450 78.750 77.100 78.300 78.300 3,547,384
2020-06-04 78.550 78.550 77.400 77.800 77.800 3,698,256
2020-06-03 78.600 78.800 77.400 78.200 78.200 3,589,379
2020-06-02 77.400 78.150 77.250 78.100 78.100 2,941,082
2020-06-01 77.250 78.450 76.450 78.250 78.250 3,981,409
2020-05-29 76.000 76.800 75.100 75.950 75.950 6,913,554
2020-05-28 77.000 77.050 76.000 76.250 76.250 5,070,296
2020-05-27 78.200 78.350 76.850 77.300 77.300 4,043,277
2020-05-26 77.050 78.700 76.800 78.000 78.000 3,839,446
2020-05-25 76.150 77.000 75.500 76.450 76.450 4,293,939
2020-05-22 80.000 80.000 76.500 77.050 77.050 8,283,685
2020-05-21 81.100 81.150 80.300 80.450 80.450 2,721,968
2020-05-20 81.150 81.200 80.400 81.200 81.200 2,901,225
2020-05-19 80.500 81.500 80.450 80.550 80.550 2,516,574
2020-05-18 78.900 80.250 78.900 79.500 79.500 3,602,798
2020-05-15 79.350 80.000 78.850 78.850 78.850 4,425,161
2020-05-14 79.450 79.900 79.000 79.500 79.500 2,218,978
2020-05-13 80.000 80.450 79.100 80.050 80.050 2,365,964
2020-05-12 80.000 80.250 79.550 80.050 80.050 2,566,530
2020-05-11 80.300 81.350 80.000 80.150 80.150 2,541,522
2020-05-08 80.550 80.900 79.400 80.000 80.000 3,694,123
2020-05-07 80.900 81.000 79.950 79.950 79.950 3,434,548
2020-05-06 80.950 81.800 80.900 81.400 81.400 1,694,709
2020-05-05 80.500 81.000 80.500 80.700 80.700 1,434,835
2020-05-04 80.200 80.200 80.200 80.900 80.900 3,808,056
2020-04-29 83.900 84.050 82.150 82.800 82.800 5,001,217
2020-04-28 82.200 83.450 82.100 83.150 83.150 5,951,556
2020-04-27 80.900 82.400 80.900 82.400 82.400 3,515,736
2020-04-24 80.950 81.800 80.850 81.400 81.400 1,667,387
2020-04-23 81.500 82.000 81.100 81.600 81.600 2,120,941
2020-04-22 80.500 81.800 80.100 81.800 81.800 4,079,850
2020-04-21 82.150 82.150 80.200 81.200 81.200 2,850,022
2020-04-20 81.600 81.600 80.300 81.150 81.150 2,038,786
2020-04-17 81.450 82.400 81.050 81.500 81.500 2,862,529
2020-04-16 81.600 81.950 80.450 81.150 81.150 4,264,545
2020-04-15 82.050 82.400 81.400 82.200 82.200 5,197,027
2020-04-14 80.400 81.850 79.800 81.300 81.300 4,308,834
2020-04-09 79.050 79.900 78.850 79.700 79.700 4,185,475
2020-04-08 79.950 79.950 78.300 78.650 78.650 3,496,877
2020-04-07 78.000 79.800 77.650 79.800 79.800 6,586,685
2020-04-06 75.900 78.200 75.000 78.100 78.100 6,231,679
2020-04-03 72.000 75.300 71.750 75.000 75.000 8,035,563
2020-04-02 71.450 72.000 70.400 72.000 72.000 4,464,179
2020-04-01 69.900 71.800 69.900 70.350 70.350 4,065,557
2020-03-31 70.600 71.700 70.550 71.500 71.500 5,259,104
2020-03-30 70.000 71.600 69.550 70.200 70.200 4,225,701
2020-03-27 70.600 71.600 70.100 71.350 71.350 5,221,990
2020-03-26 72.000 72.000 69.550 70.050 70.050 8,330,210
2020-03-25 68.300 70.250 68.300 69.900 69.900 7,421,399
2020-03-24 65.650 68.600 65.600 67.550 67.550 9,264,804
2020-03-23 68.250 68.500 65.000 65.000 65.000 11,160,775
2020-03-20 69.150 71.350 69.150 69.750 69.750 11,118,595
2020-03-19 74.150 74.700 69.500 69.850 69.850 10,007,083
2020-03-18 76.250 77.500 74.400 74.600 74.600 8,643,096
2020-03-17 75.600 78.350 75.600 77.250 77.250 9,311,576
2020-03-16 77.700 78.700 76.850 77.600 77.600 5,538,787
2020-03-13 78.000 78.350 75.900 77.700 77.700 10,883,548
2020-03-12 82.000 82.050 80.000 80.700 80.700 5,664,159
2020-03-11 80.850 82.750 80.850 82.600 82.600 5,400,380
2020-03-10 81.050 81.850 80.950 81.400 81.400 5,286,633
2020-03-09 81.500 81.750 80.800 81.050 81.050 4,647,524
2020-03-06 82.700 82.850 81.800 82.600 82.600 5,620,440
2020-03-05 81.600 84.200 81.600 84.200 84.200 10,261,048
2020-03-04 81.600 81.950 81.200 81.900 81.900 3,542,540
2020-03-03 82.000 82.350 81.100 81.200 81.200 4,828,300
2020-03-02 81.150 81.650 80.600 80.850 80.850 4,695,396
2020-02-28 82.050 82.350 81.700 81.800 81.800 5,467,979
2020-02-27 81.800 82.550 81.400 82.400 82.400 5,267,174
2020-02-26 82.650 82.700 81.650 82.250 82.250 6,140,238
2020-02-25 81.400 82.400 81.400 82.250 82.250 5,093,974
2020-02-24 82.250 82.300 81.500 81.800 81.800 2,464,391
2020-02-21 81.650 82.400 81.650 82.000 82.000 2,719,653
2020-02-20 82.300 82.400 81.850 82.350 82.350 1,226,228
2020-02-19 81.250 82.250 81.250 82.200 82.200 1,934,243
2020-02-18 82.400 82.650 81.400 81.550 81.550 1,436,378
2020-02-17 82.600 82.750 82.200 82.500 82.500 1,102,519
2020-02-14 82.050 82.500 81.950 82.500 82.500 2,234,320
2020-02-13 81.400 82.000 81.300 82.000 82.000 1,960,399
2020-02-12 81.350 81.900 81.300 81.550 81.550 3,070,420
2020-02-11 81.700 82.050 81.400 81.700 81.700 2,801,623
2020-02-10 81.150 81.500 80.800 81.200 81.200 2,237,174
2020-02-07 81.600 82.100 81.300 81.750 81.750 2,654,256
2020-02-06 80.400 82.250 80.300 82.250 82.250 4,129,690
2020-02-05 80.000 80.450 79.800 80.200 80.200 3,148,595
2020-02-04 80.000 80.600 80.000 80.100 80.100 2,795,166
2020-02-03 81.700 81.700 80.100 80.300 80.300 3,072,982
2020-01-31 81.400 81.800 81.100 81.150 81.150 2,888,848
2020-01-30 81.900 81.950 80.450 80.700 80.700 3,574,354
2020-01-29 81.750 82.350 81.400 81.700 81.700 3,100,188
2020-01-24 82.350 82.750 82.200 82.600 82.600 1,391,934
2020-01-23 82.500 82.700 81.850 81.900 81.900 1,111,175
2020-01-22 82.500 82.600 82.150 82.500 82.500 1,537,766
2020-01-21 82.600 82.850 81.900 81.900 81.900 1,995,158
2020-01-20 83.050 83.550 82.850 82.850 82.850 1,329,203
2020-01-17 83.000 83.400 82.700 83.400 83.400 2,775,958
2020-01-16 82.800 83.000 82.400 82.700 82.700 4,192,715
2020-01-15 82.750 82.950 82.150 82.350 82.350 3,540,142
2020-01-14 83.100 83.100 82.500 82.750 82.750 2,948,528
2020-01-13 82.800 83.000 82.050 82.700 82.700 3,682,638
2020-01-10 82.800 82.800 81.850 81.900 81.900 3,411,198
2020-01-09 81.600 82.850 81.600 82.400 82.400 3,377,514
2020-01-08 81.450 82.200 81.350 82.050 82.050 2,233,785
2020-01-07 82.050 82.350 81.650 82.100 82.100 3,529,675
2020-01-06 82.000 82.300 81.300 81.650 81.650 2,012,440
2020-01-03 82.650 82.900 82.000 82.150 82.150 1,686,597
2020-01-02 82.000 82.550 81.700 82.450 82.450 1,479,888
2019-12-31 82.500 83.100 81.750 81.900 81.900 1,783,860
2019-12-30 83.300 83.500 82.600 82.800 82.800 1,909,449
2019-12-27 82.800 83.300 82.500 83.150 83.150 2,312,346
2019-12-24 82.350 82.800 82.250 82.350 82.350 744,805
2019-12-23 82.900 82.950 82.400 82.700 82.700 1,748,789
2019-12-20 82.850 82.900 82.200 82.300 82.300 3,882,341
2019-12-19 82.400 82.900 81.950 82.600 82.600 2,761,858
2019-12-18 82.150 83.000 82.150 83.000 83.000 3,678,366
2019-12-17 82.350 82.600 82.000 82.150 82.150 3,276,700
2019-12-16 82.150 82.800 82.100 82.600 82.600 3,289,180
2019-12-13 79.650 82.750 81.400 82.550 82.550 4,190,571
2019-12-12 79.650 81.200 79.650 81.150 81.150 3,038,623
2019-12-11 79.100 80.700 79.100 79.900 79.900 3,670,742
2019-12-10 79.100 79.750 79.100 79.200 79.200 1,554,736
2019-12-09 79.550 79.850 79.300 79.700 79.700 1,401,558
2019-12-06 79.950 80.150 79.350 79.750 79.750 2,249,689
2019-12-05 79.200 79.900 79.100 79.750 79.750 1,718,872
2019-12-04 79.100 79.650 79.100 79.150 79.150 2,501,630
2019-12-03 79.850 80.300 79.200 79.950 79.950 2,932,264
2019-12-02 80.700 80.800 79.850 79.850 79.850 2,207,530
2019-11-29 80.650 81.300 80.400 80.700 80.700 2,909,047
2019-11-28 80.900 81.250 80.650 81.200 81.200 2,199,167
2019-11-27 81.100 81.250 80.450 80.850 80.850 2,546,855
2019-11-26 81.100 81.150 80.000 80.700 80.700 6,162,145
2019-11-25 80.600 81.100 80.200 80.800 80.800 2,077,060
2019-11-22 80.500 80.550 80.000 80.200 80.200 2,401,181
2019-11-21 80.250 80.550 79.850 80.300 80.300 3,649,103
2019-11-20 80.700 81.300 80.550 80.800 80.800 2,464,232
2019-11-19 80.250 81.400 80.250 81.350 81.350 2,933,221
2019-11-18 79.800 81.000 79.800 80.800 80.800 1,954,733
2019-11-15 80.250 80.550 79.800 80.250 80.250 3,617,747
2019-11-14 80.600 81.150 80.050 80.450 80.450 2,678,356
2019-11-13 80.700 81.000 80.300 80.450 80.450 3,445,043
2019-11-12 82.250 82.300 81.100 81.700 81.700 3,671,852
2019-11-11 82.950 83.200 81.550 81.950 81.950 3,067,568
2019-11-08 83.500 83.850 83.300 83.750 83.750 3,293,043
2019-11-07 82.650 83.800 82.600 83.600 83.600 3,564,097
2019-11-06 82.550 83.400 82.300 83.300 83.300 3,406,828
2019-11-05 82.800 83.250 82.200 83.250 83.250 3,830,215
2019-11-04 82.650 83.500 82.550 83.300 83.300 4,134,114
2019-11-01 81.350 82.600 81.100 82.450 82.450 2,667,344
2019-10-31 81.350 82.500 81.350 81.350 81.350 4,208,733
2019-10-30 81.800 82.000 81.100 81.750 81.750 2,732,042
2019-10-29 81.500 81.800 80.900 81.550 81.550 2,813,509
2019-10-28 81.500 81.750 81.250 81.500 81.500 1,956,754
2019-10-25 80.100 81.500 80.500 81.500 81.500 2,567,513
2019-10-24 80.100 81.100 79.850 80.900 80.900 2,980,790
2019-10-23 80.000 80.200 79.400 79.750 79.750 3,713,674
2019-10-22 80.000 80.200 79.700 80.000 80.000 2,590,207
2019-10-21 79.600 80.000 79.400 79.850 79.850 3,113,973
2019-10-18 79.250 80.100 79.500 79.950 79.950 3,744,675
2019-10-17 79.250 80.350 79.250 80.100 80.100 4,412,589
2019-10-16 80.600 80.700 79.800 79.900 79.900 5,207,758
2019-10-15 81.150 81.150 80.450 80.600 80.600 3,916,052
2019-10-14 80.500 81.050 79.850 80.800 80.800 4,093,381
2019-10-11 80.550 81.150 79.950 80.900 80.900 4,062,572
2019-10-10 79.250 80.400 79.150 79.600 79.600 2,257,596
2019-10-09 80.000 80.800 79.350 79.600 79.600 3,553,122
2019-10-08 81.400 81.450 80.650 80.850 80.850 3,251,826
2019-10-04 81.600 82.000 80.300 81.000 81.000 2,918,181
2019-10-03 80.900 82.500 80.900 82.100 82.100 3,295,682
2019-10-02 81.300 81.850 80.600 81.150 81.150 4,962,773
2019-09-30 82.350 82.700 81.700 82.350 82.350 5,993,522
2019-09-27 81.800 82.500 81.400 82.400 82.400 3,050,106
2019-09-26 81.800 82.000 81.000 81.700 81.700 4,182,483
2019-09-25 83.000 83.000 81.750 82.000 82.000 3,376,365
2019-09-24 81.600 82.900 81.000 82.450 82.450 5,360,505
2019-09-23 81.800 81.800 81.150 81.450 81.450 2,893,299
2019-09-20 79.850 81.900 79.850 81.900 81.900 6,551,062
2019-09-19 81.250 81.250 79.700 79.850 79.850 2,478,010
2019-09-18 80.900 81.000 80.600 80.700 80.700 1,682,678
2019-09-17 81.050 81.650 80.800 80.850 80.850 2,068,895
2019-09-16 80.800 81.400 80.700 81.100 81.100 3,207,569
2019-09-13 80.500 81.950 80.050 81.750 81.750 2,216,016
2019-09-12 81.050 81.300 80.450 80.900 80.900 2,262,818
2019-09-11 80.350 81.250 79.500 80.750 80.750 3,760,096
2019-09-10 81.150 81.150 79.800 80.200 80.200 3,410,530
2019-09-09 80.850 81.500 80.600 81.150 81.150 2,343,212
2019-09-06 80.300 81.400 80.300 81.000 81.000 2,293,564
2019-09-05 81.100 81.850 79.750 80.550 80.550 5,370,165
2019-09-04 78.300 82.200 78.300 81.850 81.850 6,221,006
2019-09-03 78.000 78.900 78.000 78.850 78.850 2,339,175
2019-09-02 79.000 79.950 78.200 78.400 78.400 3,032,723
2019-08-30 81.850 82.150 80.350 80.750 80.750 3,691,205
2019-08-29 80.100 82.450 79.950 82.400 82.400 5,736,412
2019-08-28 79.850 79.950 79.100 79.550 79.550 2,788,854
2019-08-27 79.900 80.300 79.300 79.850 79.850 3,027,877
2019-08-26 81.250 80.000 78.400 79.600 79.600 5,250,509
2019-08-23 81.250 81.400 80.500 81.000 81.000 3,819,241
2019-08-22 82.050 82.350 81.300 81.500 81.500 3,404,751
2019-08-21 82.200 82.650 82.000 82.450 82.450 2,409,896
2019-08-20 82.500 83.000 82.300 82.650 82.650 2,571,965
2019-08-19 82.100 83.150 82.100 83.100 83.100 2,770,683
2019-08-16 80.800 82.100 80.300 82.100 82.100 4,066,235
2019-08-15 80.800 81.600 80.300 81.500 81.500 5,511,897
2019-08-14 83.050 83.250 81.000 81.150 81.150 5,585,944
2019-08-13 84.250 84.450 82.750 82.900 82.900 4,347,665
2019-08-12 85.250 85.800 84.550 84.550 84.550 2,103,032
2019-08-09 84.300 85.550 84.300 85.250 85.250 4,241,543
2019-08-08 84.900 85.550 84.050 84.350 84.350 5,355,766
2019-08-07 83.350 85.150 82.500 85.100 85.100 8,474,994
2019-08-06 81.700 82.900 81.000 82.550 82.550 4,997,908
2019-08-05 82.800 84.500 82.500 82.550 82.550 3,277,243
2019-08-02 84.400 84.700 84.000 84.450 84.450 4,146,346
2019-08-01 85.000 85.650 84.900 84.950 84.950 3,678,419
2019-07-31 85.900 86.250 85.200 85.250 85.250 3,092,709
2019-07-30 85.900 86.150 85.700 85.900 85.900 2,927,806
2019-07-29 86.000 86.350 85.350 85.900 85.900 2,443,229
2019-07-26 86.600 86.750 85.800 85.800 85.800 4,843,533
2019-07-25 87.350 87.500 86.650 86.800 86.800 2,386,539
2019-07-24 87.550 87.700 86.850 86.850 86.850 1,939,655
2019-07-23 87.700 87.400 86.850 87.050 87.050 1,682,864
2019-07-22 87.700 88.100 86.850 87.100 87.100 1,392,321
2019-07-19 87.400 88.300 87.200 87.850 87.850 2,072,751
2019-07-18 87.000 87.200 86.800 86.950 86.950 3,529,017
2019-07-17 87.300 87.600 87.200 87.400 87.400 1,919,487
2019-07-16 87.800 88.100 87.200 87.650 87.650 2,918,225
2019-07-15 87.500 88.400 87.150 88.100 88.100 1,826,205
2019-07-12 87.600 88.000 87.600 87.800 87.800 1,146,769
2019-07-11 87.850 88.750 87.650 87.800 87.800 1,874,797
2019-07-10 87.450 87.900 87.200 87.300 87.300 1,826,003
2019-07-09 87.300 88.200 87.300 87.300 87.300 1,989,900
2019-07-08 88.050 88.200 87.250 87.550 87.550 2,499,385
2019-07-05 87.950 88.600 87.850 88.250 88.250 1,308,942
2019-07-04 88.550 88.550 87.850 87.950 87.950 1,322,959
2019-07-03 87.050 88.150 86.800 88.050 88.050 2,650,342
2019-07-02 86.450 87.350 86.000 87.350 87.350 4,526,173
2019-06-28 86.100 86.550 85.700 86.200 86.200 2,304,928
2019-06-27 85.600 86.700 85.600 86.600 86.600 2,620,806
2019-06-26 86.200 86.350 85.550 85.600 85.600 2,846,686
2019-06-25 86.750 87.050 86.250 86.200 86.200 2,530,194
2019-06-24 86.550 87.150 86.200 86.800 86.800 4,612,687
2019-06-21 85.700 86.500 85.300 86.400 86.400 12,107,556
2019-06-20 89.850 90.200 89.500 90.250 90.250 1,592,149
2019-06-19 88.600 89.950 88.600 89.450 89.450 2,410,110
2019-06-18 88.750 88.950 88.050 88.700 88.700 3,061,926
2019-06-17 89.300 89.950 89.000 89.050 89.050 1,968,447
2019-06-14 88.500 89.050 88.500 89.050 89.050 2,956,689
2019-06-13 88.350 88.900 87.500 89.150 89.150 2,705,080
2019-06-12 89.900 90.000 88.500 88.800 88.800 3,043,918
2019-06-11 90.600 90.700 90.000 90.550 90.550 1,632,775
2019-06-10 89.350 90.800 88.550 90.600 90.600 4,767,315
2019-06-06 88.700 88.950 88.100 88.700 88.700 2,204,789
2019-06-05 88.800 88.850 88.000 88.300 88.300 2,819,650
2019-06-04 87.750 88.700 87.750 88.650 88.650 2,403,102
2019-06-03 88.100 88.400 87.550 88.400 88.400 3,675,127
2019-05-31 89.650 89.800 88.350 88.650 88.650 4,174,511
2019-05-30 90.350 90.750 90.000 90.100 90.100 3,564,159
2019-05-29 90.850 90.950 90.200 90.950 90.950 2,572,424
2019-05-28 92.250 92.700 90.700 90.900 90.900 6,704,472
2019-05-27 91.700 92.950 91.650 92.700 92.700 3,201,571
2019-05-24 90.750 92.350 90.750 91.750 91.750 3,115,329
2019-05-23 91.450 91.500 90.750 91.000 91.000 3,210,280
2019-05-22 90.550 92.100 89.850 91.900 91.900 3,884,130
2019-05-21 89.600 90.500 89.600 90.450 90.450 4,891,614
2019-05-20 87.650 89.950 87.500 89.900 89.900 4,843,351
2019-05-17 87.150 87.550 87.150 87.400 87.400 4,494,315
2019-05-16 87.100 87.850 87.100 87.700 87.700 3,590,772
2019-05-15 87.900 88.300 87.100 87.850 87.850 4,151,689
2019-05-14 87.000 88.650 86.750 88.550 88.550 4,647,314
2019-05-10 87.950 87.950 87.200 87.550 87.550 3,130,340
2019-05-09 88.500 88.500 87.300 87.400 87.400 2,908,706
2019-05-08 88.000 88.600 88.000 88.150 88.150 2,275,555
2019-05-07 88.100 88.800 88.100 88.350 88.350 2,235,276
2019-05-06 89.550 89.550 88.200 88.200 88.200 2,759,883
2019-05-03 88.400 89.450 88.400 89.450 89.450 1,671,658
2019-05-02 88.700 89.050 88.500 88.600 88.600 2,429,165
2019-04-30 89.500 89.900 88.800 88.950 88.950 2,418,667
2019-04-29 89.250 90.100 89.150 89.900 89.900 2,156,767
2019-04-26 88.000 89.200 88.000 89.100 89.100 2,362,262
2019-04-25 88.050 88.500 88.050 88.150 88.150 1,693,465
2019-04-24 88.800 88.800 88.100 88.400 88.400 2,774,837
2019-04-23 88.250 88.800 88.200 88.450 88.450 2,574,755
2019-04-18 89.000 89.200 88.650 88.700 88.700 2,432,976
2019-04-17 89.200 89.400 88.950 88.950 88.950 2,035,983
2019-04-16 89.150 89.600 89.000 89.200 89.200 2,141,985
2019-04-15 89.500 90.100 89.450 89.500 89.500 2,237,846
2019-04-12 89.600 89.950 89.350 89.900 89.900 2,061,852
2019-04-11 90.100 90.250 89.500 89.600 89.600 2,556,008
2019-04-10 90.250 90.700 90.100 90.100 90.100 1,634,859
2019-04-09 91.050 91.050 90.100 90.600 90.600 2,234,301
2019-04-08 91.500 91.500 90.450 90.550 90.550 3,075,892
2019-04-04 91.000 91.500 90.850 91.200 91.200 2,173,300
2019-04-03 90.750 91.550 90.750 91.350 91.350 2,836,769
2019-04-02 91.100 91.600 90.850 91.000 91.000 3,012,999
2019-04-01 91.200 91.700 90.850 91.650 91.650 2,199,074
2019-03-29 90.050 91.000 90.000 91.000 91.000 2,171,767
2019-03-28 90.600 90.600 90.000 90.350 90.350 2,165,410
2019-03-27 90.400 90.650 90.000 90.150 90.150 2,523,955
2019-03-26 90.450 91.000 90.350 90.700 90.700 2,473,967
2019-03-25 90.600 91.000 90.300 90.350 90.350 2,280,427
2019-03-22 90.300 91.450 90.300 91.150 91.150 1,890,313
2019-03-21 90.600 91.350 90.250 90.650 90.650 2,227,872
2019-03-20 90.550 90.900 90.000 90.000 90.000 3,440,633
2019-03-19 91.250 91.550 90.550 91.000 91.000 3,178,904
2019-03-18 91.200 91.950 91.100 91.700 91.700 1,973,469
2019-03-15 90.850 91.800 90.400 91.150 91.150 5,807,300
2019-03-14 90.950 91.450 90.900 91.100 91.100 2,666,427
2019-03-13 92.000 92.000 90.900 91.350 91.350 2,920,766
2019-03-12 92.050 92.050 91.200 91.900 91.900 2,412,517
2019-03-11 90.850 92.050 90.850 91.600 91.600 2,113,776
2019-03-08 91.850 92.000 90.950 90.950 90.950 2,803,054
2019-03-07 92.050 93.400 91.900 92.950 91.760 2,668,036
2019-03-06 91.750 92.250 91.600 92.050 90.872 2,559,280
2019-03-05 92.850 93.100 91.950 91.950 90.773 4,264,377
2019-03-04 93.800 93.800 92.700 93.150 91.957 3,866,833
2019-03-01 92.600 94.150 92.600 93.300 92.106 2,662,096
2019-02-28 93.200 93.850 92.800 93.000 91.809 4,123,207
2019-02-27 92.250 94.100 92.050 93.700 92.500 3,814,289
2019-02-26 93.400 93.800 91.950 92.350 91.168 4,609,525
2019-02-25 96.500 96.750 93.500 93.800 92.599 5,360,087
2019-02-22 96.700 97.400 96.000 96.850 95.610 2,299,868
2019-02-21 95.950 96.600 94.500 96.350 95.116 2,516,468
2019-02-20 94.950 95.950 94.600 95.650 94.425 3,733,151
2019-02-19 94.400 94.700 93.800 94.700 93.488 2,319,753
2019-02-18 94.450 94.650 93.650 94.050 92.846 2,232,603
2019-02-15 94.200 95.000 93.600 94.000 92.797 2,936,303
2019-02-14 92.350 94.200 92.350 94.200 92.994 3,332,948
2019-02-13 92.450 93.050 91.950 93.050 91.859 3,276,496
2019-02-12 92.000 92.500 91.700 92.050 90.872 2,545,055
2019-02-11 91.350 92.200 91.350 92.100 90.921 1,683,360
2019-02-08 90.850 92.000 90.150 91.900 90.723 3,431,708
2019-02-04 90.000 90.750 90.000 90.500 89.341 984,861
2019-02-01 91.450 91.500 90.050 90.450 89.292 2,542,129
2019-01-31 91.850 91.850 90.850 90.850 89.687 3,272,968
2019-01-30 91.350 92.000 90.350 92.000 90.822 2,827,570
2019-01-29 90.950 91.200 90.550 90.900 89.736 3,384,746
2019-01-28 90.850 91.300 90.350 90.950 89.786 2,999,983
2019-01-25 91.750 91.850 90.900 91.050 89.884 3,295,702
2019-01-24 91.750 92.000 91.400 92.000 90.822 2,987,467
2019-01-23 90.850 91.700 90.850 91.350 90.180 2,278,514
2019-01-22 90.100 91.050 90.050 90.900 89.736 1,952,356
2019-01-21 89.950 90.400 89.800 90.200 89.045 1,243,567
2019-01-18 91.250 91.250 89.550 90.550 89.391 3,087,738
2019-01-17 91.000 91.300 90.300 90.800 89.638 2,028,237
2019-01-16 90.850 91.750 90.850 91.300 90.131 2,017,635
2019-01-15 91.000 91.550 90.650 91.550 90.378 3,038,990
2019-01-14 91.000 91.200 90.450 90.950 89.786 1,208,954
2019-01-11 90.700 91.000 90.250 91.000 89.835 1,794,902
2019-01-10 90.250 90.650 89.500 90.650 89.489 2,527,201
2019-01-09 90.100 90.900 89.050 90.450 89.292 4,331,001
2019-01-08 89.550 89.900 88.950 89.900 88.749 2,549,229
2019-01-07 89.300 89.450 88.600 88.850 87.712 2,419,518
2019-01-04 87.550 89.050 87.250 88.900 87.762 2,415,958
2019-01-03 86.600 87.550 86.600 87.250 86.133 1,883,244
2019-01-02 89.100 89.200 86.950 87.250 86.133 3,449,042
2018-12-31 89.000 89.000 88.500 88.500 87.367 1,281,035
2018-12-28 89.200 89.500 88.650 88.950 87.811 1,378,970
2018-12-27 89.700 89.900 88.950 89.100 87.959 2,243,983
2018-12-24 88.550 89.700 88.050 89.700 88.552 1,342,109
2018-12-21 88.650 89.300 88.200 88.800 87.663 3,992,658
2018-12-20 88.650 89.400 87.950 88.500 87.367 3,389,955
2018-12-19 88.550 89.200 88.250 88.300 87.170 3,047,627
2018-12-18 89.450 89.800 88.600 89.150 88.009 3,346,726
2018-12-17 88.100 89.550 87.650 89.550 88.404 3,648,256
2018-12-14 87.400 88.100 87.100 88.100 86.972 3,241,737
2018-12-13 87.100 88.000 86.900 87.650 86.528 3,260,172
2018-12-12 88.200 88.250 87.250 87.350 86.232 4,060,073
2018-12-11 87.400 88.250 87.200 87.700 86.577 3,247,039
2018-12-10 88.250 88.250 87.600 87.950 86.824 2,699,492
2018-12-07 88.400 89.050 87.950 88.700 87.564 4,388,090
2018-12-06 87.650 88.000 86.900 87.800 86.676 3,645,834
2018-12-05 86.250 88.250 86.150 88.050 86.923 3,356,873
2018-12-04 86.850 86.850 85.750 86.300 85.195 5,360,555
2018-12-03 86.750 87.300 86.000 86.000 84.899 8,074,178
2018-11-30 87.850 88.700 86.250 86.250 84.544 13,347,718
2018-11-29 89.900 89.900 87.850 87.850 86.112 3,207,120
2018-11-28 88.800 90.100 88.600 89.450 87.680 3,914,454
2018-11-27 90.050 90.250 88.800 88.900 87.141 3,822,856
2018-11-26 88.900 90.700 88.600 90.600 88.808 3,532,839
2018-11-23 89.100 89.100 88.450 88.950 87.190 1,602,051
2018-11-22 88.750 89.050 88.450 88.700 86.945 2,102,374
2018-11-21 88.400 88.650 87.650 88.650 86.896 2,662,327
2018-11-20 88.450 89.250 88.050 88.500 86.749 2,027,091
2018-11-19 88.550 89.050 88.200 88.750 86.994 2,603,250
2018-11-16 88.400 88.650 87.900 88.350 86.602 2,492,712
2018-11-15 86.900 88.900 86.750 88.900 87.141 3,500,438
2018-11-14 86.500 87.400 86.500 87.400 85.671 2,813,893
2018-11-13 86.400 87.050 85.800 87.050 85.328 2,544,891
2018-11-12 86.000 87.050 85.700 87.050 85.328 2,005,827
2018-11-09 86.200 86.850 85.300 85.700 84.004 2,914,990
2018-11-08 86.300 86.900 86.200 86.800 85.083 2,928,384
2018-11-07 86.550 87.700 85.550 85.750 84.053 3,437,266
2018-11-06 86.550 86.900 86.250 86.900 85.181 2,273,376
2018-11-05 86.900 87.050 86.300 86.300 84.593 1,962,082
2018-11-02 86.950 87.750 86.250 87.650 85.916 4,224,576
2018-11-01 86.850 87.450 86.250 86.800 85.083 2,910,752
2018-10-31 86.800 87.900 86.500 87.900 86.161 3,462,186
2018-10-30 87.100 87.100 86.200 86.700 84.985 2,293,665
2018-10-29 85.700 87.050 85.400 87.050 85.328 2,858,285
2018-10-26 86.200 86.750 84.600 85.400 83.710 3,320,426
2018-10-25 85.700 86.800 85.200 86.800 85.083 3,549,198
2018-10-24 86.500 87.100 85.800 86.100 84.397 3,433,900
2018-10-23 88.150 88.850 85.900 85.900 84.201 4,435,437
2018-10-22 88.200 88.750 88.050 88.750 86.994 3,041,413
2018-10-19 87.150 89.150 87.150 88.600 86.847 3,587,962
2018-10-18 87.200 87.800 86.600 87.500 85.769 3,812,697
2018-10-16 86.600 87.300 86.200 86.700 84.985 2,824,177
2018-10-15 87.900 87.900 86.700 86.900 85.181 2,277,436
2018-10-12 87.400 88.000 87.250 87.950 86.210 3,862,758
2018-10-11 88.450 88.500 87.300 88.000 86.259 5,660,835
2018-10-10 88.000 89.100 88.000 88.900 87.141 2,858,098
2018-10-09 87.250 88.000 87.250 87.900 86.161 2,244,729
2018-10-08 87.150 87.900 86.650 87.300 85.573 3,046,081
2018-10-05 88.000 88.000 85.750 87.100 85.377 8,301,894
2018-10-04 91.450 91.450 88.100 88.500 86.749 7,248,291
2018-10-03 90.200 91.550 90.200 91.400 89.592 2,480,820
2018-10-02 91.750 91.750 90.300 90.450 88.660 5,165,470
2018-09-28 91.050 91.650 90.950 91.650 89.837 4,758,718
2018-09-27 91.650 91.650 90.800 91.050 89.249 2,765,880
2018-09-26 91.550 91.800 91.050 91.050 89.249 3,125,912
2018-09-24 92.950 93.400 91.650 91.650 89.837 2,471,540
2018-09-21 94.150 94.450 92.350 92.350 90.523 7,709,365
2018-09-20 95.250 95.450 94.200 94.500 92.630 3,462,307
2018-09-19 94.350 95.300 94.100 94.900 93.022 2,798,099
2018-09-18 93.450 94.950 93.300 94.850 92.973 2,818,706
2018-09-17 95.100 95.100 93.100 94.350 92.483 2,053,570
2018-09-14 97.000 97.000 94.550 95.200 93.317 4,304,946
2018-09-13 96.000 96.950 95.050 96.950 95.032 7,516,202
2018-09-12 91.700 94.600 91.700 94.550 92.679 5,040,360
2018-09-11 91.600 92.350 90.850 92.350 90.523 3,587,602
2018-09-10 91.350 91.950 90.800 91.400 89.592 3,111,380
2018-09-07 90.300 91.400 89.850 91.200 89.396 4,195,766
2018-09-06 90.600 91.000 89.500 90.100 88.317 2,947,063
2018-09-05 91.750 92.900 90.150 90.250 88.464 3,131,613
2018-09-04 92.300 92.650 91.000 92.650 90.817 2,432,897
2018-09-03 91.150 93.000 91.050 92.700 90.866 2,648,564
2018-08-31 91.800 92.250 90.600 92.250 89.827 3,759,620
2018-08-30 92.900 92.900 91.900 92.150 89.730 1,743,245
2018-08-29 92.450 93.000 91.850 92.800 90.363 1,819,160
2018-08-28 92.350 92.450 91.550 92.200 89.778 1,245,939
2018-08-27 90.900 92.150 90.700 92.000 89.584 2,226,759
2018-08-24 90.900 91.800 90.200 90.250 87.879 3,655,718
2018-08-23 91.000 91.000 90.100 90.250 87.879 1,975,158
2018-08-22 90.600 91.500 90.450 90.900 88.512 2,615,358
2018-08-21 93.350 93.750 90.650 90.950 88.561 3,732,261
2018-08-20 94.400 94.400 93.200 93.950 91.482 2,285,083
2018-08-17 94.600 94.600 92.200 94.200 91.726 3,871,618
2018-08-16 93.100 94.650 92.650 94.100 91.628 4,232,316
2018-08-15 93.650 93.650 92.100 93.050 90.606 3,342,059
2018-08-14 91.000 93.200 90.500 93.200 90.752 5,435,312
2018-08-13 91.100 91.100 89.150 90.200 87.831 2,648,355
2018-08-10 91.250 91.850 91.050 91.050 88.658 2,209,132
2018-08-09 91.900 92.000 90.650 90.950 88.561 2,133,196
2018-08-08 92.300 92.500 91.200 91.800 89.389 2,610,293
2018-08-07 90.000 92.400 90.000 92.200 89.778 5,517,563
2018-08-06 87.700 90.050 87.700 90.000 87.636 4,274,407
2018-08-03 86.600 88.300 86.550 87.800 85.494 3,529,473
2018-08-02 87.650 88.000 86.600 86.850 84.569 3,537,591
2018-08-01 89.250 89.400 87.850 87.850 85.543 2,628,223
2018-07-31 89.000 89.700 88.550 89.650 87.295 3,077,245
2018-07-30 87.550 89.100 87.550 89.000 86.662 1,937,954
2018-07-27 88.550 88.550 87.250 88.000 85.689 1,652,400
2018-07-26 88.200 88.750 88.000 88.450 86.127 1,877,530
2018-07-25 89.250 89.250 88.300 88.550 86.224 1,948,403
2018-07-24 88.900 89.250 88.600 89.150 86.808 2,651,830
2018-07-23 89.400 89.500 89.000 89.400 87.052 1,915,032
2018-07-20 87.650 89.400 87.650 89.400 87.052 3,790,821
2018-07-19 88.500 88.700 88.150 88.500 86.175 2,318,382
2018-07-18 88.900 88.900 87.950 88.350 86.029 3,069,745
2018-07-17 88.500 88.500 87.900 88.150 85.835 1,324,009
2018-07-16 87.850 88.500 87.400 88.450 86.127 2,891,499
2018-07-13 87.000 88.000 87.000 87.450 85.153 1,899,084
2018-07-12 87.000 87.550 86.750 87.200 84.910 1,539,761
2018-07-11 86.950 87.300 86.250 86.700 84.423 2,888,964
2018-07-10 88.400 88.400 87.200 87.500 85.202 3,529,750
2018-07-09 88.100 88.450 87.700 88.000 85.689 4,260,762
2018-07-06 88.000 88.350 87.350 88.100 85.786 6,302,702
2018-07-05 86.750 88.050 86.750 88.050 85.737 5,344,860
2018-07-04 84.400 89.400 84.400 87.600 85.299 6,814,914
2018-07-03 84.000 84.600 83.350 84.350 82.134 4,079,330
2018-06-29 84.100 84.700 84.000 84.500 82.281 4,542,117
2018-06-28 83.300 84.550 82.900 84.550 82.329 5,016,359
2018-06-27 82.250 83.500 82.250 83.450 81.258 6,512,503
2018-06-26 80.750 82.800 80.200 82.800 80.625 6,090,968
2018-06-25 80.550 80.900 79.950 80.200 78.093 3,156,941
2018-06-22 80.200 80.500 79.850 80.200 78.093 1,174,328
2018-06-21 81.300 81.400 80.050 80.050 77.947 2,156,451
2018-06-20 79.850 81.350 79.850 80.800 78.678 2,091,970
2018-06-19 82.350 82.400 79.900 80.050 77.947 5,510,308
2018-06-15 81.000 81.750 80.750 81.500 79.359 4,320,563
2018-06-14 82.100 82.100 81.050 81.250 79.116 1,620,838
2018-06-13 82.400 82.400 81.550 81.550 79.408 1,649,568
2018-06-12 82.150 82.200 81.600 81.750 79.603 1,189,152
2018-06-11 81.800 82.000 81.600 81.850 79.700 1,373,254
2018-06-08 82.500 82.700 81.900 81.950 79.797 1,597,717
2018-06-07 82.400 83.150 82.050 83.150 80.966 3,457,467
2018-06-06 82.250 82.650 81.800 82.200 80.041 2,361,675
2018-06-05 81.700 82.200 81.700 82.050 79.895 1,573,442
2018-06-04 81.700 82.300 81.550 82.200 80.041 1,724,791
2018-06-01 82.050 82.250 81.500 81.500 78.765 2,915,742
2018-05-31 82.150 82.500 81.650 82.400 79.635 4,828,703
2018-05-30 81.550 82.100 81.200 81.700 78.959 2,946,643
2018-05-29 82.250 82.450 81.800 81.800 79.055 1,070,455
2018-05-28 83.200 83.200 82.300 82.450 79.683 1,164,196
2018-05-25 82.700 83.200 82.100 83.100 80.312 2,673,457
2018-05-24 82.200 82.650 81.250 82.650 79.877 2,552,032
2018-05-23 82.850 82.850 81.650 81.650 78.910 2,090,025
2018-05-21 81.350 82.800 81.200 82.600 79.828 2,797,601
2018-05-18 81.400 81.400 80.700 80.750 78.040 2,160,414
2018-05-17 81.650 81.850 80.800 81.100 78.379 1,638,815
2018-05-16 81.650 81.750 80.950 80.950 78.234 2,161,710
2018-05-15 82.550 82.850 81.750 81.750 79.007 2,178,034
2018-05-14 82.650 83.050 82.250 83.050 80.263 2,696,903
2018-05-11 82.350 82.350 81.900 82.350 79.587 2,076,534
2018-05-10 82.150 82.350 81.700 81.950 79.200 1,987,725
2018-05-09 81.750 81.850 81.250 81.850 79.104 2,281,031
2018-05-08 81.050 81.650 80.550 81.650 78.910 1,735,780
2018-05-07 80.950 80.950 80.350 80.750 78.040 1,290,204
2018-05-04 80.900 81.250 80.400 80.950 78.234 2,057,932
2018-05-03 80.950 81.600 80.900 81.000 78.282 1,948,533
2018-05-02 80.800 81.500 80.800 81.500 78.765 2,502,597
2018-04-30 81.000 81.600 80.950 81.500 78.765 3,824,524
2018-04-27 81.150 81.150 80.650 80.850 78.137 1,106,957
2018-04-26 81.300 81.350 80.550 80.750 78.040 1,959,906
2018-04-25 81.350 81.400 81.100 81.350 78.620 1,519,870
2018-04-24 81.000 81.500 80.950 81.400 78.669 4,265,495
2018-04-23 80.800 80.850 80.200 80.200 77.509 1,464,653
2018-04-20 81.000 81.400 80.900 81.050 78.330 1,251,876
2018-04-19 81.500 81.500 81.000 81.200 78.475 3,352,026
2018-04-18 81.000 81.500 80.900 81.450 78.717 5,657,163
2018-04-17 80.350 80.750 79.950 80.500 77.799 3,676,868
2018-04-16 80.950 81.000 79.800 79.850 77.171 1,730,686
2018-04-13 80.900 80.900 80.400 80.500 77.799 1,645,505
2018-04-12 80.750 80.800 80.250 80.550 77.847 1,272,375
2018-04-11 80.500 80.700 80.250 80.400 77.702 2,147,746
2018-04-10 80.300 80.800 80.300 80.500 77.799 2,461,216
2018-04-09 79.950 80.900 79.500 80.850 78.137 3,729,952
2018-04-06 79.150 79.850 79.100 79.550 76.881 2,922,033
2018-04-04 80.400 80.650 79.400 79.400 76.736 2,835,397
2018-04-03 80.100 80.200 79.600 80.200 77.509 2,881,634
2018-03-29 79.350 79.950 79.250 79.900 77.219 3,434,421
2018-03-28 80.200 80.200 79.400 79.500 76.832 3,487,484
2018-03-27 79.500 80.000 79.200 79.800 77.122 3,090,789
2018-03-26 79.600 79.750 78.950 79.100 76.446 1,878,214
2018-03-23 80.250 80.300 79.100 79.700 77.026 4,115,994
2018-03-22 80.500 81.300 80.000 81.000 78.282 8,081,561
2018-03-21 79.800 80.100 79.600 80.100 77.412 4,383,468
2018-03-20 79.100 79.600 79.050 79.550 76.881 2,199,003
2018-03-19 79.500 79.750 78.950 79.650 76.977 2,222,271
2018-03-16 78.600 79.550 78.550 79.550 76.881 5,979,404
2018-03-15 78.500 78.900 78.350 78.900 76.253 1,917,681
2018-03-14 78.400 78.800 78.300 78.800 76.156 2,053,603
2018-03-13 78.650 78.750 78.400 78.700 76.059 3,246,946
2018-03-12 78.700 78.700 78.000 78.500 75.866 2,284,294
2018-03-09 78.450 78.800 77.950 78.150 75.528 2,312,000
2018-03-08 78.700 79.100 78.650 79.100 75.344 2,339,797
2018-03-07 78.800 78.850 78.250 78.300 73.496 3,463,755
2018-03-06 78.400 78.900 78.000 78.900 74.059 2,189,501
2018-03-05 79.100 79.100 78.000 78.000 73.215 2,604,198
2018-03-02 79.100 79.100 78.550 79.100 74.247 3,499,012
2018-03-01 78.450 79.100 78.200 79.000 74.153 2,917,258
2018-02-28 79.150 79.300 78.700 79.100 74.247 2,705,658
2018-02-27 79.200 79.800 79.050 79.150 74.294 3,989,922
2018-02-26 77.850 79.100 77.750 78.900 74.059 3,614,179
2018-02-23 77.450 77.600 77.050 77.450 72.698 1,602,095
2018-02-22 76.500 77.150 76.350 76.800 72.088 3,084,674
2018-02-21 76.600 77.000 76.500 76.750 72.041 2,554,212
2018-02-20 77.100 77.100 75.850 76.650 71.947 2,809,124
2018-02-15 76.700 76.700 75.500 76.000 71.337 2,533,715
2018-02-14 75.350 76.650 75.350 76.500 71.807 3,560,475
2018-02-13 75.550 76.000 75.050 75.350 70.727 4,884,615
2018-02-12 76.000 76.350 75.550 75.550 70.915 4,850,986
2018-02-09 76.400 77.000 76.050 76.100 71.431 6,076,020
2018-02-08 76.850 77.650 76.800 77.000 72.276 3,904,619
2018-02-07 77.050 77.800 77.000 77.000 72.276 6,477,067
2018-02-06 78.150 78.200 76.500 77.600 72.839 7,462,942
2018-02-05 79.900 79.900 78.650 78.850 74.012 3,376,290
2018-02-02 79.450 79.950 79.150 79.900 74.998 3,021,244
2018-02-01 80.200 80.200 79.550 79.900 74.998 2,502,585
2018-01-31 80.100 80.300 79.700 79.850 74.951 3,542,395
2018-01-30 78.950 80.000 78.900 80.000 75.092 5,462,025
2018-01-29 79.000 79.450 78.350 78.350 73.543 3,496,645
2018-01-26 79.250 79.450 78.900 79.000 74.153 2,084,498
2018-01-25 78.200 79.200 78.200 79.100 74.247 2,991,309
2018-01-24 78.200 78.600 78.200 78.200 73.402 2,702,048
2018-01-23 78.400 78.600 78.000 78.400 73.590 3,063,135
2018-01-22 78.750 78.900 78.050 78.200 73.402 3,017,494
2018-01-19 78.550 79.150 78.350 78.350 73.543 4,733,285
2018-01-18 78.400 79.000 78.400 78.600 73.778 2,500,099
2018-01-17 79.100 79.150 78.550 78.600 73.778 3,638,592
2018-01-16 78.900 78.950 78.650 78.700 73.872 2,806,937
2018-01-15 78.750 79.000 78.550 78.800 73.966 2,004,991
2018-01-12 78.950 79.400 78.800 78.800 73.966 3,371,157
2018-01-11 79.150 79.450 79.000 79.000 74.153 1,735,973
2018-01-10 79.100 79.500 78.900 79.450 74.576 3,041,186
2018-01-09 79.250 79.550 79.100 79.200 74.341 2,662,502
2018-01-08 79.800 79.800 79.100 79.500 74.623 2,203,298
2018-01-05 79.000 79.750 79.000 79.750 74.857 2,056,660
2018-01-04 79.750 79.750 79.050 79.150 74.294 1,978,581
2018-01-03 79.700 80.200 79.200 79.250 74.388 2,760,734
2018-01-02 79.950 80.300 79.850 80.050 75.139 1,388,088
2017-12-29 80.200 80.300 79.950 79.950 75.045 1,953,362
2017-12-28 79.500 80.100 79.500 80.100 75.186 1,384,955
2017-12-27 79.900 79.900 79.400 79.900 74.998 999,292
2017-12-22 79.600 79.900 79.300 79.900 74.998 1,490,962
2017-12-21 79.600 80.200 79.300 79.300 74.435 2,217,051
2017-12-20 79.350 79.750 79.150 79.600 74.716 1,434,391
2017-12-19 79.450 79.750 79.450 79.600 74.716 2,262,271
2017-12-18 78.700 79.400 78.700 79.400 74.529 1,902,802
2017-12-15 79.250 79.250 78.650 79.000 74.153 3,361,678
2017-12-14 79.100 79.400 78.700 79.000 74.153 2,018,747
2017-12-13 78.700 79.400 78.550 79.100 74.247 2,743,612
2017-12-12 77.650 78.650 77.650 78.600 73.778 3,884,742
2017-12-11 78.100 78.400 77.700 77.850 73.074 3,215,856
2017-12-08 78.550 78.750 78.150 78.350 73.543 2,351,717
2017-12-07 78.500 78.750 78.100 78.450 73.637 2,518,000
2017-12-06 78.500 79.200 78.450 78.500 73.684 2,554,427
2017-12-05 78.800 79.350 78.700 78.700 73.872 2,386,689
2017-12-04 79.500 79.800 79.100 79.400 74.529 1,911,447
2017-12-01 80.200 80.500 79.750 79.950 74.491 3,561,845
2017-11-30 80.500 80.800 79.650 79.650 74.212 8,653,848
2017-11-29 81.050 81.300 80.700 81.200 75.656 2,311,186
2017-11-28 81.750 81.750 81.100 81.300 75.749 2,106,274
2017-11-27 80.500 81.500 80.500 81.500 75.935 2,927,407
2017-11-24 80.400 81.100 80.400 80.800 75.283 2,495,295
2017-11-23 79.500 80.450 79.450 80.150 74.678 2,413,998
2017-11-22 79.000 79.600 78.900 79.450 74.025 1,920,298
2017-11-21 79.300 79.300 78.700 79.200 73.792 1,982,869
2017-11-20 79.350 79.500 78.850 79.050 73.653 1,589,119
2017-11-17 79.700 79.800 79.050 79.350 73.932 1,422,575
2017-11-16 80.050 80.050 79.150 79.250 73.839 2,010,485
2017-11-15 79.250 79.950 79.000 79.950 74.491 2,543,470
2017-11-14 78.750 79.100 78.550 79.100 73.699 1,641,190
2017-11-13 79.350 79.350 78.350 79.000 73.606 1,418,021
2017-11-10 79.900 79.900 78.800 79.350 73.932 1,793,459
2017-11-09 78.950 80.650 78.950 79.650 74.212 2,998,654
2017-11-08 78.700 79.450 78.700 79.450 74.025 1,820,399
2017-11-07 78.800 79.050 78.600 78.950 73.559 2,294,788
2017-11-06 79.350 79.350 78.600 78.850 73.466 3,609,283
2017-11-03 78.700 79.300 78.700 79.300 73.886 1,599,282
2017-11-02 79.000 79.300 78.850 78.850 73.466 2,755,521
2017-11-01 79.300 79.500 79.200 79.400 73.979 2,493,390
2017-10-31 79.400 79.700 79.350 79.350 73.932 1,900,833
2017-10-30 79.500 79.800 79.350 79.600 74.165 1,196,599
2017-10-27 79.950 79.950 79.400 79.700 74.258 1,584,425
2017-10-26 79.500 79.850 79.400 79.700 74.258 1,442,192
2017-10-25 79.500 79.750 79.450 79.500 74.072 1,230,166
2017-10-24 80.000 80.050 79.550 79.550 74.119 1,101,848
2017-10-23 80.000 80.250 79.650 79.900 74.445 1,136,489
2017-10-20 79.950 80.750 79.950 80.450 74.957 1,854,425
2017-10-19 80.100 80.350 79.300 79.700 74.258 2,053,232
2017-10-18 79.950 80.350 79.900 80.000 74.538 1,423,905
2017-10-17 79.950 80.350 79.800 80.200 74.724 1,516,436
2017-10-16 79.950 80.100 79.850 80.000 74.538 867,327
2017-10-13 79.950 80.000 79.550 79.950 74.491 1,242,012
2017-10-12 79.650 79.950 79.450 79.800 74.351 1,140,922
2017-10-11 79.500 79.700 79.250 79.600 74.165 1,612,971
2017-10-10 79.300 79.500 79.200 79.200 73.792 1,986,177
2017-10-09 79.300 79.650 79.250 79.550 74.119 1,422,041
2017-10-06 79.200 79.700 79.200 79.300 73.886 2,760,641
2017-10-04 79.750 79.800 79.400 79.700 74.258 1,270,911
2017-10-03 79.600 79.950 79.250 79.550 74.119 3,455,053
2017-09-29 79.850 80.050 79.600 80.050 74.584 2,875,777
2017-09-28 79.650 80.200 79.650 79.900 74.445 1,992,528
2017-09-27 79.700 80.000 79.600 79.900 74.445 1,605,652
2017-09-26 80.200 80.200 79.700 79.850 74.398 1,882,103
2017-09-25 79.750 80.000 79.650 80.000 74.538 1,702,814
2017-09-22 79.800 80.000 79.800 79.800 74.351 1,685,241
2017-09-21 80.350 80.500 80.000 80.000 74.538 2,374,545
2017-09-20 80.200 80.700 80.000 80.350 74.864 2,249,799
2017-09-19 80.500 80.650 80.100 80.200 74.724 2,538,229
2017-09-18 81.050 81.200 80.550 80.700 75.190 2,045,730
2017-09-15 81.200 81.250 80.350 81.050 75.516 3,920,828
2017-09-14 81.050 81.300 80.700 80.850 75.330 2,622,769
2017-09-13 81.750 82.000 81.150 81.300 75.749 2,491,239
2017-09-12 81.700 82.250 81.700 82.050 76.448 1,167,103
2017-09-11 81.950 82.300 81.850 82.250 76.634 1,507,921
2017-09-08 81.550 81.800 81.350 81.750 76.168 2,006,668
2017-09-07 81.900 81.900 81.000 81.300 75.749 2,109,837
2017-09-06 81.450 81.850 81.350 81.400 75.842 2,116,753
2017-09-05 82.000 82.000 81.500 81.700 76.122 2,442,160
2017-09-04 82.300 82.450 81.750 82.000 76.401 1,432,696
2017-09-01 82.750 82.850 82.150 82.850 76.643 1,958,654
2017-08-31 81.700 82.650 81.700 82.650 76.458 3,019,869
2017-08-30 81.600 82.350 81.550 82.350 76.181 1,975,259
2017-08-29 81.500 82.050 81.500 82.000 75.857 1,558,935
2017-08-28 81.800 82.000 81.450 81.850 75.718 1,937,676
2017-08-25 81.200 81.750 80.700 81.600 75.487 2,369,204
2017-08-24 81.650 81.950 81.350 81.350 75.256 3,443,413
2017-08-23 81.950 81.950 81.950 81.950 75.811 0
2017-08-22 81.850 82.250 81.750 81.950 75.811 2,113,130
2017-08-21 82.300 82.700 80.850 81.800 75.672 3,918,744
2017-08-18 82.750 83.000 82.350 82.400 76.227 2,486,698
2017-08-17 83.000 83.300 82.800 83.300 77.060 2,376,494
2017-08-16 82.250 82.900 82.250 82.900 76.690 1,905,826
2017-08-15 82.200 82.800 82.100 82.700 76.505 2,993,607
2017-08-14 83.100 83.100 82.350 82.450 76.273 2,130,708
2017-08-11 82.600 83.200 82.450 82.900 76.690 3,442,394
2017-08-10 82.200 82.350 81.800 82.250 76.088 3,030,035
2017-08-09 82.250 82.400 82.000 82.000 75.857 2,720,584
2017-08-08 83.550 83.800 81.900 82.200 76.042 5,829,916
2017-08-07 84.900 84.900 83.650 83.900 77.615 1,608,295
2017-08-04 84.550 84.850 84.300 84.500 78.170 1,923,568
2017-08-03 84.050 84.550 83.750 84.400 78.077 2,389,096
2017-08-02 83.050 83.750 83.050 83.600 77.337 1,926,646
2017-08-01 82.700 83.450 82.700 83.450 77.199 1,636,404
2017-07-31 82.700 83.250 82.700 83.250 77.014 2,479,474
2017-07-28 82.750 83.300 82.700 82.850 76.643 1,827,952
2017-07-27 83.150 83.300 82.800 82.800 76.597 1,757,596
2017-07-26 83.000 83.300 82.600 83.200 76.967 1,642,059
2017-07-25 83.400 83.500 82.800 83.000 76.782 1,694,252
2017-07-24 82.950 83.500 82.450 83.350 77.106 2,005,515
2017-07-21 82.500 82.900 82.000 82.850 76.643 2,898,409
2017-07-20 82.450 82.450 82.000 82.250 76.088 1,277,983
2017-07-19 82.200 82.350 81.850 82.000 75.857 1,122,580
2017-07-18 81.850 81.950 81.500 81.850 75.718 1,649,029
2017-07-17 82.550 82.650 81.900 81.900 75.765 1,086,071
2017-07-14 82.650 82.650 82.000 82.100 75.950 1,374,141
2017-07-13 82.400 82.450 81.950 82.000 75.857 1,954,672
2017-07-12 81.700 82.300 81.600 81.800 75.672 1,575,266
2017-07-11 82.000 82.000 81.450 81.700 75.580 1,868,171
2017-07-10 81.850 81.950 81.500 81.650 75.533 1,415,919
2017-07-07 81.750 81.750 81.250 81.450 75.348 2,090,079
2017-07-06 82.100 82.100 81.150 81.150 75.071 2,663,647
2017-07-05 81.050 81.700 81.000 81.150 75.071 2,082,145
2017-07-04 82.100 82.300 81.200 81.200 75.117 3,518,130
2017-07-03 83.150 83.350 82.250 82.450 76.273 2,423,917
2017-06-30 83.100 83.100 82.550 82.600 76.412 2,289,066
2017-06-29 83.900 83.900 83.300 83.400 77.152 1,455,921
2017-06-28 84.000 84.000 83.300 83.750 77.476 1,243,557
2017-06-27 84.100 84.100 83.400 83.700 77.430 1,312,244
2017-06-26 83.300 84.000 83.300 84.000 77.707 1,116,236
2017-06-23 84.300 84.300 83.500 83.500 77.245 1,173,728
2017-06-22 84.500 84.500 83.600 83.850 77.569 1,952,161
2017-06-21 84.400 84.400 83.350 84.000 77.707 2,502,826
2017-06-20 84.950 84.950 84.150 84.250 77.939 2,557,370
2017-06-19 83.750 84.100 83.450 84.100 77.800 1,456,264
2017-06-16 83.750 83.750 83.100 83.450 77.199 4,424,656
2017-06-15 82.700 83.700 82.650 83.150 76.921 1,609,083
2017-06-14 83.400 83.550 82.750 82.750 76.551 2,344,883
2017-06-13 83.850 83.850 83.100 83.350 77.106 1,839,175
2017-06-12 84.500 84.500 83.200 83.250 77.014 2,303,239
2017-06-09 84.550 84.600 83.600 84.150 77.846 4,595,317
2017-06-08 84.300 84.650 83.550 84.000 77.707 2,399,668
2017-06-07 85.000 85.000 83.650 84.300 77.985 1,407,194
2017-06-06 83.450 84.550 83.450 84.500 78.170 2,250,425
2017-06-05 84.000 84.550 83.500 83.650 77.384 2,378,451
2017-06-02 85.400 85.400 84.300 84.650 78.309 2,462,608
2017-06-01 85.500 85.500 84.600 85.300 78.364 4,117,733
2017-05-31 84.100 85.250 83.450 85.200 78.272 5,779,480
2017-05-29 83.200 84.200 83.150 83.850 77.032 2,031,855
2017-05-26 84.400 84.400 83.300 83.750 76.940 1,490,543
2017-05-25 84.000 84.350 83.700 84.350 77.491 1,742,548
2017-05-24 83.400 84.000 83.000 84.000 77.170 2,394,699
2017-05-23 84.000 84.000 82.700 82.850 76.113 1,837,545
2017-05-22 83.150 83.150 82.250 83.100 76.343 2,317,991
2017-05-19 83.500 83.850 82.950 82.950 76.205 2,544,681
2017-05-18 83.200 84.250 83.200 84.100 77.262 2,269,364
2017-05-17 84.450 84.450 83.600 84.000 77.170 2,142,001
2017-05-16 84.200 84.200 83.400 84.200 77.354 2,567,449
2017-05-15 83.700 84.050 83.500 84.050 77.216 2,906,767
2017-05-12 82.800 83.350 82.300 82.900 76.159 1,694,110
2017-05-11 83.250 83.600 82.800 83.200 76.435 2,389,911
2017-05-10 83.500 84.100 82.700 83.700 76.894 3,434,581
2017-05-09 83.100 84.000 82.650 84.000 77.170 3,945,236
2017-05-08 82.000 82.800 81.900 82.800 76.067 2,990,464
2017-05-05 82.050 82.050 81.050 81.600 74.965 2,772,912
2017-05-04 81.950 81.950 81.400 81.800 75.149 1,879,859
2017-05-02 82.300 82.350 81.200 81.750 75.103 1,960,881
2017-04-28 81.600 82.050 81.200 82.050 75.378 2,057,373
2017-04-27 81.550 82.100 81.000 82.100 75.424 3,730,273
2017-04-26 80.800 81.950 80.550 81.550 74.919 3,814,475
2017-04-25 80.150 80.800 80.150 80.800 74.230 2,130,237
2017-04-24 80.200 80.250 79.100 79.550 73.082 1,787,566
2017-04-21 80.000 80.150 79.500 79.650 73.174 1,888,508
2017-04-20 79.000 79.800 78.850 79.800 73.311 1,942,283
2017-04-19 79.800 80.100 79.000 79.350 72.898 4,085,950
2017-04-18 81.200 81.400 80.050 80.250 73.725 3,044,934
2017-04-13 82.100 82.100 81.550 81.750 75.103 1,157,524
2017-04-12 81.050 82.250 81.050 82.250 75.562 2,522,815
2017-04-11 82.000 82.200 81.150 81.200 74.598 2,883,587
2017-04-10 82.350 82.500 81.850 82.450 75.746 1,467,648
2017-04-07 82.300 82.300 81.000 82.300 75.608 2,574,050
2017-04-06 82.150 82.350 81.800 82.300 75.608 1,743,333
2017-04-05 82.000 82.250 81.300 82.150 75.470 3,622,708
2017-04-03 82.000 82.000 81.250 82.000 75.332 2,726,350
2017-03-31 81.750 81.950 81.250 81.250 74.643 2,989,740
2017-03-30 81.400 81.950 80.750 81.950 75.287 3,225,359
2017-03-29 81.350 81.350 80.700 81.350 74.735 2,509,084
2017-03-28 80.350 81.300 80.350 81.300 74.689 3,442,607
2017-03-27 80.100 81.000 80.100 80.900 74.322 2,270,370
2017-03-24 80.700 80.700 80.300 80.600 74.046 2,187,276
2017-03-23 80.500 80.500 80.050 80.450 73.909 2,395,276
2017-03-22 80.500 80.500 79.750 80.350 73.817 2,917,068
2017-03-21 80.250 80.500 79.750 80.500 73.954 3,587,938
2017-03-20 79.500 80.150 79.500 80.150 73.633 4,153,228
2017-03-17 79.200 79.400 78.650 79.400 72.944 9,673,196
2017-03-16 79.150 79.500 78.500 79.100 72.668 5,124,393
2017-03-15 77.800 78.050 77.150 78.000 71.658 4,361,560
2017-03-14 77.050 77.100 76.700 77.050 70.785 2,907,632
2017-03-13 78.000 78.000 76.550 77.000 70.739 3,993,494
2017-03-10 78.500 78.650 77.650 77.750 71.428 2,433,629
2017-03-09 79.050 79.500 78.600 78.800 71.391 2,897,153
2017-03-08 79.950 79.950 79.000 79.650 72.161 2,680,393
2017-03-07 79.950 79.950 79.350 79.350 71.890 2,267,572
2017-03-06 79.500 79.850 79.300 79.850 72.343 1,478,601
2017-03-03 80.000 80.000 79.050 79.200 71.754 1,992,907
2017-03-02 79.700 79.800 79.150 79.750 72.252 2,957,738
2017-03-01 78.950 79.700 78.950 79.700 72.207 2,960,919
2017-02-28 78.500 79.400 78.400 78.950 71.527 5,323,304
2017-02-27 78.000 78.200 77.450 78.200 70.848 1,694,711
2017-02-24 77.950 78.000 77.500 77.850 70.531 2,419,912
2017-02-23 78.250 78.250 77.250 78.200 70.848 2,220,255
2017-02-22 77.750 78.000 77.450 77.800 70.485 2,608,907
2017-02-21 77.800 78.000 77.500 77.800 70.485 2,509,802
2017-02-20 77.250 77.700 77.150 77.400 70.123 1,485,806
2017-02-17 76.750 77.250 76.550 77.100 69.851 2,752,115
2017-02-16 78.000 78.100 76.750 77.500 70.214 3,137,026
2017-02-15 78.200 78.200 77.650 78.050 70.712 2,765,044
2017-02-14 78.050 78.100 77.500 78.100 70.757 1,887,371
2017-02-13 78.500 78.500 77.200 77.650 70.349 2,391,380
2017-02-10 78.000 78.100 77.300 77.650 70.349 3,798,676
2017-02-09 78.500 78.500 77.500 78.100 70.757 2,691,293
2017-02-08 77.950 78.100 77.150 78.000 70.667 2,918,105
2017-02-07 77.150 77.850 76.650 77.850 70.531 2,945,241
2017-02-06 76.500 77.000 76.000 76.950 69.715 3,095,098
2017-02-03 75.800 76.150 75.650 75.950 68.809 1,545,863
2017-02-02 75.550 76.200 75.550 75.800 68.673 1,452,853
2017-02-01 76.500 76.500 75.500 76.200 69.036 2,445,937
2017-01-27 75.900 76.000 75.350 75.850 68.719 1,376,686
2017-01-26 75.800 76.100 75.200 75.600 68.492 1,833,912
2017-01-25 75.650 75.700 75.250 75.650 68.537 1,559,226
2017-01-24 74.700 75.500 74.700 75.350 68.266 1,633,336
2017-01-23 75.000 75.400 74.600 74.900 67.858 2,044,974
2017-01-20 74.400 75.250 74.400 74.900 67.858 2,027,919
2017-01-19 74.800 75.300 74.500 74.900 67.858 2,737,716
2017-01-18 75.300 76.100 75.200 75.800 68.673 3,471,333
2017-01-17 75.700 75.700 75.050 75.600 68.492 872,843
2017-01-16 75.600 75.600 74.850 75.500 68.402 1,243,532
2017-01-13 74.950 75.450 74.900 75.300 68.220 1,708,300
2017-01-12 75.050 75.400 74.400 74.850 67.813 2,175,263
2017-01-11 75.700 75.700 74.350 75.500 68.402 3,246,437
2017-01-10 74.050 75.500 73.900 75.500 68.402 3,909,897
2017-01-09 73.600 73.800 73.100 73.750 66.816 1,023,007
2017-01-06 73.900 73.900 73.000 73.500 66.590 2,085,270
2017-01-05 74.200 74.200 72.950 73.650 66.725 2,843,728
2017-01-04 73.300 73.450 72.100 73.000 66.137 2,804,703
2017-01-03 72.300 72.850 71.850 72.550 65.729 2,061,705
2016-12-30 70.900 72.500 70.900 71.250 64.551 3,289,167
2016-12-29 71.200 71.600 70.800 71.050 64.370 2,747,577
2016-12-28 71.200 71.550 71.000 71.200 64.506 2,652,263
2016-12-23 71.500 72.200 71.500 71.600 64.868 1,944,637
2016-12-22 72.400 72.750 71.600 72.150 65.367 2,252,639
2016-12-21 74.850 74.850 72.400 72.400 65.593 2,779,007
2016-12-20 72.000 72.900 71.950 72.500 65.684 2,852,700
2016-12-19 72.300 72.600 72.000 72.000 65.231 2,121,156
2016-12-16 72.850 73.150 72.300 72.650 65.820 5,071,878
2016-12-15 73.050 73.550 72.650 73.100 66.227 4,723,955
2016-12-14 74.100 74.300 73.350 73.600 66.680 3,806,722
2016-12-13 73.900 74.100 73.250 73.450 66.544 2,773,981
2016-12-12 74.250 74.400 73.250 73.750 66.816 3,373,705
2016-12-09 74.800 75.250 74.250 74.450 67.450 2,963,793
2016-12-08 74.500 74.750 74.050 74.350 67.360 2,366,727
2016-12-07 74.600 74.650 73.800 73.900 66.952 2,277,711
2016-12-06 74.800 74.800 73.800 74.450 67.450 3,153,498
2016-12-05 73.500 74.200 73.100 74.200 67.224 1,795,698
2016-12-02 74.350 74.550 73.500 73.600 66.680 5,371,984
2016-12-01 76.150 76.150 75.150 75.300 67.704 2,903,864
2016-11-30 76.400 76.400 75.600 75.850 68.198 4,561,399
2016-11-29 75.700 76.300 75.450 76.250 68.558 3,841,585
2016-11-28 74.650 75.450 74.600 75.000 67.434 3,050,503
2016-11-25 74.450 74.450 74.050 74.300 66.805 1,434,631
2016-11-24 74.200 74.300 73.900 74.050 66.580 1,401,838
2016-11-23 74.450 75.000 74.150 74.550 67.030 3,155,894
2016-11-22 73.350 74.400 73.350 74.050 66.580 3,841,772
2016-11-21 73.450 74.150 73.450 73.450 66.041 2,678,425
2016-11-18 73.500 74.050 73.050 73.700 66.265 3,669,233
2016-11-17 73.400 74.450 73.400 74.000 66.535 3,834,157
2016-11-16 75.000 75.050 73.600 73.600 66.175 5,424,139
2016-11-15 74.400 75.450 74.400 74.850 67.299 3,097,991
2016-11-14 75.700 76.000 74.500 74.850 67.299 4,899,456
2016-11-11 77.750 78.200 76.000 76.000 68.333 8,721,990
2016-11-10 78.200 78.500 77.650 78.400 70.491 4,757,295
2016-11-09 79.350 79.350 77.500 78.100 70.221 4,982,997
2016-11-08 79.650 79.650 79.100 79.200 71.211 964,865
2016-11-07 78.800 79.400 78.350 79.100 71.121 1,649,081
2016-11-04 78.900 78.900 78.200 78.200 70.311 1,703,653
2016-11-03 78.800 79.400 78.350 78.350 70.446 1,886,594
2016-11-02 79.450 79.750 78.900 78.900 70.941 1,549,390
2016-11-01 78.600 80.200 78.600 80.150 72.065 4,253,545
2016-10-31 77.850 78.900 77.500 78.900 70.941 3,199,070
2016-10-28 78.300 78.400 77.450 77.900 70.042 2,908,256
2016-10-27 78.600 78.700 78.000 78.250 70.356 1,542,795
2016-10-26 78.550 78.900 78.450 78.600 70.671 1,577,715
2016-10-25 79.800 79.800 78.700 78.700 70.761 2,172,889
2016-10-24 78.900 79.700 78.200 79.700 71.660 3,779,782
2016-10-21 78.200 78.200 78.200 78.200 70.311 0
2016-10-20 78.000 78.250 77.750 78.200 70.311 1,737,056
2016-10-19 77.550 78.000 77.350 77.700 69.862 1,821,521
2016-10-18 77.250 77.800 77.200 77.500 69.682 1,609,554
2016-10-17 77.700 77.700 76.800 77.350 69.547 1,963,485
2016-10-14 77.050 77.500 76.600 77.450 69.637 2,524,919
2016-10-13 77.400 77.800 76.500 76.500 68.783 5,146,191
2016-10-12 77.200 78.000 77.200 77.800 69.952 2,487,795
2016-10-11 78.300 79.050 77.350 77.350 69.547 4,405,961
2016-10-07 78.550 78.950 78.500 78.500 70.581 2,594,786
2016-10-06 79.100 79.500 78.700 78.700 70.761 2,865,147
2016-10-05 79.550 79.900 79.050 79.100 71.121 2,530,398
2016-10-04 79.950 80.300 79.500 79.550 71.525 2,590,677
2016-10-03 80.400 80.750 80.150 80.300 72.200 2,298,483
2016-09-30 79.850 80.150 79.500 80.150 72.065 4,817,235
2016-09-29 80.750 80.750 80.000 80.150 72.065 1,587,476
2016-09-28 80.050 80.300 79.600 80.300 72.200 1,229,966
2016-09-27 79.500 80.250 79.500 80.250 72.155 2,288,222
2016-09-26 80.000 80.400 79.500 79.500 71.480 2,025,190
2016-09-23 80.750 80.750 79.600 80.250 72.155 3,358,818
2016-09-22 80.350 80.700 79.900 80.600 72.469 2,130,446
2016-09-21 79.900 80.200 79.700 79.850 71.795 1,779,567
2016-09-20 79.800 80.450 79.350 80.200 72.110 2,946,307
2016-09-19 80.450 80.450 78.950 79.600 71.570 3,503,478
2016-09-15 78.500 79.100 78.500 78.700 70.761 3,195,045
2016-09-14 78.450 79.200 78.400 78.450 70.536 3,208,595
2016-09-13 79.350 79.850 78.450 78.450 70.536 3,033,335
2016-09-12 80.200 80.500 79.300 79.300 71.300 4,670,195
2016-09-09 80.600 81.000 80.300 81.000 72.829 2,894,895
2016-09-08 80.400 80.700 80.000 80.650 72.514 2,554,942
2016-09-07 80.350 80.500 79.800 80.200 72.110 2,484,444
2016-09-06 80.000 80.500 79.500 79.500 71.480 1,490,596
2016-09-05 80.700 80.700 80.050 80.150 72.065 1,777,715
2016-09-02 79.650 80.250 79.200 80.000 71.930 2,681,255
2016-09-01 79.500 80.600 79.500 79.900 71.327 2,472,711
2016-08-31 80.250 80.600 79.550 79.550 71.015 2,156,055
2016-08-30 79.950 80.700 79.850 80.100 71.506 2,935,582
2016-08-29 80.950 80.950 79.400 79.550 71.015 2,420,337
2016-08-26 80.850 81.200 80.400 81.000 72.309 3,449,107
2016-08-25 79.350 80.450 79.350 80.350 71.729 2,753,240
2016-08-24 80.000 80.000 79.250 79.250 70.747 1,838,599
2016-08-23 79.300 80.000 79.150 79.850 71.283 2,080,215
2016-08-22 79.400 79.700 78.600 79.150 70.658 2,009,325
2016-08-19 79.550 79.700 79.150 79.700 71.149 2,141,603
2016-08-18 78.850 80.450 78.850 79.350 70.836 3,168,350
2016-08-17 79.750 80.450 79.650 79.650 71.104 1,910,225
2016-08-16 80.800 80.850 79.800 80.000 71.417 2,216,031
2016-08-15 80.550 81.000 80.250 80.450 71.818 2,168,548
2016-08-12 81.250 81.300 80.400 80.800 72.131 2,632,256
2016-08-11 80.300 80.900 80.050 80.500 71.863 3,024,402
2016-08-10 80.400 80.800 79.700 80.000 71.417 2,230,717
2016-08-09 81.300 81.300 79.750 80.150 71.551 2,330,876
2016-08-08 80.000 80.850 79.800 80.700 72.042 3,021,309
2016-08-05 79.100 80.000 78.700 79.700 71.149 2,834,547
2016-08-04 79.000 79.400 78.550 78.550 70.122 2,340,464
2016-08-03 80.800 81.000 78.500 79.000 70.524 7,916,948
2016-08-02 82.000 82.000 82.000 82.000 73.202 0
2016-08-01 80.800 82.100 80.550 82.000 73.202 3,418,450
2016-07-29 80.900 81.750 80.050 80.800 72.131 5,068,771
2016-07-28 81.700 82.200 81.200 81.750 72.979 3,705,498
2016-07-27 84.200 84.350 80.800 82.200 73.381 5,279,878
2016-07-26 84.000 84.150 83.000 83.900 74.898 4,454,164
2016-07-25 82.750 83.000 81.950 83.000 74.095 2,985,169
2016-07-22 80.600 82.000 80.400 81.950 73.157 3,109,685
2016-07-21 81.100 81.200 80.600 81.000 72.309 2,986,985
2016-07-20 81.350 81.450 80.900 81.200 72.488 2,840,589
2016-07-19 80.300 81.000 80.300 81.000 72.309 2,161,203
2016-07-18 80.400 80.950 80.250 80.400 71.774 2,241,067
2016-07-15 79.700 80.650 79.450 80.450 71.818 3,226,774
2016-07-14 79.450 80.250 79.050 80.000 71.417 3,184,036
2016-07-13 79.900 79.900 78.650 79.200 70.703 3,948,373
2016-07-12 79.700 79.850 79.150 79.650 71.104 3,337,032
2016-07-11 79.450 79.900 79.100 79.350 70.836 3,079,512
2016-07-08 80.000 80.000 78.800 78.900 70.435 2,801,677
2016-07-07 79.950 79.950 79.350 79.750 71.194 1,916,079
2016-07-06 80.000 80.000 78.700 79.800 71.238 4,733,925
2016-07-05 78.800 79.500 78.350 78.950 70.479 2,918,161
2016-07-04 79.750 80.000 78.500 79.650 71.104 4,709,897
2016-06-30 79.950 79.950 78.050 79.000 70.524 7,137,536
2016-06-29 77.000 79.300 76.950 79.250 70.747 6,239,657
2016-06-28 75.450 76.650 75.350 76.500 68.292 4,052,338
2016-06-27 75.400 76.400 74.950 75.850 67.712 3,012,793
2016-06-24 75.600 77.000 74.050 76.100 67.935 6,723,710
2016-06-23 76.600 76.600 75.600 75.950 67.801 1,967,140
2016-06-22 76.600 76.650 75.950 76.300 68.114 3,170,019
2016-06-21 76.650 76.700 76.000 76.200 68.024 2,372,317
2016-06-20 75.900 76.400 74.950 76.000 67.846 3,461,423
2016-06-17 75.550 76.000 74.850 74.900 66.864 4,179,972
2016-06-16 77.000 77.000 75.250 75.450 67.355 3,830,663
2016-06-15 74.350 76.900 74.300 76.400 68.203 4,473,339
2016-06-14 75.000 76.500 74.900 75.100 67.042 3,993,214
2016-06-13 75.800 76.050 75.000 75.150 67.087 3,944,857
2016-06-10 77.000 77.000 76.250 76.600 68.381 3,874,601
2016-06-08 76.350 76.700 76.000 76.550 68.337 7,384,676
2016-06-07 74.350 75.350 74.350 75.300 67.221 4,051,922
2016-06-06 74.200 74.500 73.400 74.350 66.373 2,705,052
2016-06-03 73.700 74.200 73.400 73.800 65.882 4,680,009
2016-06-02 72.050 73.350 72.000 73.350 65.480 3,327,763
2016-06-01 72.250 72.550 71.550 71.950 64.230 6,867,664
2016-05-31 72.550 73.900 72.550 73.300 64.927 21,014,469
2016-05-30 73.200 73.350 72.250 72.750 64.440 2,771,398
2016-05-27 72.850 73.150 72.050 73.100 64.750 2,953,909
2016-05-26 72.300 72.800 71.750 72.700 64.395 3,086,996
2016-05-25 72.450 72.750 71.950 72.600 64.307 3,918,660
2016-05-24 71.900 71.900 71.200 71.650 63.465 3,394,872
2016-05-23 72.200 72.200 71.250 71.300 63.155 1,700,916
2016-05-20 71.400 72.500 70.750 71.600 63.421 3,006,408
2016-05-19 71.950 71.950 70.800 70.900 62.801 2,747,654
2016-05-18 71.250 71.400 70.450 71.100 62.978 3,828,347
2016-05-17 70.700 71.350 70.150 71.250 63.111 4,208,091
2016-05-16 70.550 70.600 69.650 70.100 62.092 2,669,246
2016-05-13 71.850 72.100 70.000 70.000 62.004 7,651,439
2016-05-12 73.250 73.250 72.050 72.300 64.041 3,410,973
2016-05-11 73.500 73.500 72.500 73.000 64.661 3,229,623
2016-05-10 72.400 73.750 72.300 73.700 65.281 3,825,767
2016-05-09 72.600 73.150 72.100 72.850 64.528 2,536,016
2016-05-06 72.550 72.600 71.850 72.250 63.997 3,415,271
2016-05-05 71.950 72.300 71.600 72.150 63.908 1,853,118
2016-05-04 72.450 72.500 71.700 71.950 63.731 2,080,012
2016-05-03 72.300 73.300 71.500 72.700 64.395 5,314,256
2016-04-29 72.700 72.850 71.450 71.750 63.554 3,773,727
2016-04-28 72.650 73.500 72.000 73.100 64.750 4,022,271
2016-04-27 72.450 72.850 71.900 72.100 63.864 1,816,009
2016-04-26 73.250 73.250 72.000 72.700 64.395 2,258,033
2016-04-25 72.150 73.000 72.150 72.900 64.572 2,015,454
2016-04-22 72.500 72.800 72.150 72.500 64.218 2,579,946
2016-04-21 73.000 73.000 72.100 72.400 64.130 2,274,297
2016-04-20 73.000 73.000 72.250 72.650 64.351 3,402,831
2016-04-19 72.800 73.000 72.150 72.950 64.617 2,327,275
2016-04-18 72.100 72.400 71.650 71.900 63.687 1,797,358
2016-04-15 72.150 72.450 71.400 72.100 63.864 2,803,048
2016-04-14 71.550 72.000 71.150 72.000 63.775 3,338,965
2016-04-13 71.500 71.500 70.800 71.300 63.155 4,247,827
2016-04-12 70.000 71.000 70.000 70.950 62.845 2,896,513
2016-04-11 70.400 70.450 69.850 70.100 62.092 2,228,283
2016-04-08 70.200 70.550 69.550 70.500 62.447 3,558,381
2016-04-07 70.000 70.200 69.650 70.100 62.092 3,482,285
2016-04-06 68.750 70.000 68.750 69.950 61.959 3,555,294
2016-04-05 69.800 70.050 68.800 68.850 60.985 3,064,783
2016-04-01 70.500 70.500 70.100 70.250 62.225 2,243,924
2016-03-31 70.200 70.350 69.950 70.150 62.137 4,048,556
2016-03-30 69.800 70.000 69.500 70.000 62.004 4,362,920
2016-03-29 69.500 69.500 68.850 69.350 61.428 1,982,006
2016-03-24 69.400 69.400 68.950 69.100 61.206 1,481,952
2016-03-23 69.500 69.500 69.050 69.200 61.295 2,393,016
2016-03-22 68.800 69.300 68.800 69.100 61.206 2,353,730
2016-03-21 69.300 69.400 68.700 69.150 61.251 2,386,837
2016-03-18 69.500 69.500 68.600 69.450 61.516 4,893,751
2016-03-17 69.500 69.500 68.550 69.300 61.384 3,607,515
2016-03-16 69.000 69.150 68.500 68.850 60.985 2,514,955
2016-03-15 69.000 69.000 68.450 68.950 61.074 3,507,678
2016-03-14 68.850 68.850 68.150 68.600 60.764 3,174,896
2016-03-11 67.800 68.350 67.600 68.150 60.365 2,888,066
2016-03-10 69.550 69.800 68.750 69.150 60.321 1,876,224
2016-03-09 68.950 69.500 68.900 69.450 60.582 3,249,832
2016-03-08 69.500 69.500 69.150 69.350 60.495 2,388,945
2016-03-07 69.300 69.400 69.000 69.350 60.495 3,159,518
2016-03-04 69.400 69.450 68.750 69.400 60.539 2,351,439
2016-03-03 69.400 69.450 68.550 69.200 60.364 3,828,107
2016-03-02 68.900 69.500 68.750 69.050 60.233 5,414,846
2016-03-01 68.450 68.750 68.000 68.650 59.885 3,238,753
2016-02-29 68.500 68.500 67.750 67.800 59.143 4,165,140
2016-02-26 68.000 68.500 67.750 68.450 59.710 4,889,163
2016-02-25 67.500 67.900 67.100 67.400 58.794 3,537,809
2016-02-24 67.650 68.300 67.350 68.250 59.536 3,794,166
2016-02-23 67.300 67.800 67.250 67.600 58.969 2,156,192
2016-02-22 67.100 67.800 66.950 67.800 59.143 2,633,705
2016-02-19 66.900 67.000 66.700 66.950 58.402 1,672,907
2016-02-18 66.800 66.900 66.550 66.800 58.271 2,482,371
2016-02-17 66.250 66.750 66.200 66.600 58.096 2,850,281
2016-02-16 66.650 66.750 66.200 66.700 58.184 3,207,246
2016-02-15 66.700 66.850 66.200 66.800 58.271 4,401,891
2016-02-12 65.750 66.600 65.600 66.250 57.791 4,740,942
2016-02-11 65.800 66.300 65.700 66.000 57.573 4,044,403
2016-02-05 66.400 66.600 65.800 66.300 57.835 3,456,646
2016-02-04 66.200 66.750 65.850 66.000 57.573 3,065,815
2016-02-03 65.750 66.150 65.500 66.050 57.617 3,112,372
2016-02-02 65.350 66.050 65.300 66.000 57.573 3,062,713
2016-02-01 65.300 65.450 65.050 65.300 56.962 3,486,843
2016-01-29 62.850 65.200 62.850 65.100 56.788 5,264,002
2016-01-28 63.100 63.300 62.650 63.150 55.087 2,314,952
2016-01-27 63.400 63.400 62.700 62.800 54.781 2,133,277
2016-01-26 63.000 63.350 62.800 62.850 54.825 2,255,795
2016-01-25 63.500 63.700 63.050 63.150 55.087 2,339,808
2016-01-22 62.950 63.700 62.550 63.200 55.130 3,745,795
2016-01-21 62.500 63.600 62.350 62.450 54.476 3,817,343
2016-01-20 63.950 63.950 62.450 62.500 54.520 4,286,948
2016-01-19 63.500 63.500 62.700 63.300 55.218 1,982,067
2016-01-18 62.950 63.450 62.800 62.900 54.869 2,406,619
2016-01-15 62.800 63.450 62.800 63.350 55.261 1,915,287
2016-01-14 62.900 63.400 62.850 63.100 55.043 3,242,953
2016-01-13 63.600 63.750 62.450 63.350 55.261 2,632,107
2016-01-12 63.450 63.650 62.750 62.800 54.781 2,345,595
2016-01-11 64.200 64.200 62.600 62.750 54.738 3,890,548
2016-01-08 64.050 64.750 63.900 63.900 55.741 3,072,753
2016-01-07 65.150 65.200 64.050 64.200 56.003 3,989,097
2016-01-06 64.900 65.100 64.550 64.700 56.439 1,580,750
2016-01-05 64.350 65.150 64.350 65.100 56.788 2,378,650
2016-01-04 65.450 65.800 64.500 64.800 56.526 3,035,262
2015-12-31 65.450 66.000 65.450 65.850 57.442 1,229,650
2015-12-30 65.450 65.800 65.400 65.750 57.355 1,908,261
2015-12-29 64.700 65.400 64.700 65.250 56.919 1,250,100
2015-12-28 65.200 65.400 64.650 64.900 56.613 1,164,430
2015-12-24 65.400 65.500 65.150 65.300 56.962 1,205,865
2015-12-23 65.000 65.300 64.850 65.050 56.744 1,215,232
2015-12-22 64.900 65.000 64.550 64.850 56.570 1,638,516
2015-12-21 64.650 65.100 64.300 64.400 56.177 2,010,338
2015-12-18 64.850 65.400 64.700 64.750 56.483 2,960,021
2015-12-17 64.800 65.450 64.400 65.350 57.006 2,667,081
2015-12-16 64.400 64.650 64.100 64.150 55.959 3,723,555
2015-12-15 64.150 64.600 64.150 64.400 56.177 2,619,406
2015-12-14 64.600 64.900 64.050 64.600 56.352 2,412,395
2015-12-11 65.050 65.400 64.700 64.800 56.526 2,503,221
2015-12-10 64.800 65.000 64.650 64.750 56.483 2,453,971
2015-12-09 64.550 64.950 64.250 64.300 56.090 1,841,590
2015-12-08 64.900 65.000 64.350 64.600 56.352 3,510,623
2015-12-07 65.200 65.400 64.850 65.200 56.875 1,422,064
2015-12-04 64.850 65.200 64.700 64.950 56.657 2,693,667
2015-12-03 65.000 65.400 64.850 65.000 56.701 1,698,722
2015-12-02 65.500 66.000 65.150 65.200 56.875 3,646,917
2015-12-01 65.100 66.100 65.100 66.000 57.093 3,306,856
2015-11-30 65.400 65.750 64.700 64.800 56.055 8,042,435
2015-11-27 66.400 66.400 65.350 65.400 56.574 3,606,707
2015-11-26 66.500 66.700 66.000 66.050 57.136 1,849,183
2015-11-25 66.150 66.400 65.800 66.000 57.093 2,378,673
2015-11-24 66.300 66.650 66.250 66.400 57.439 1,500,525
2015-11-23 66.500 66.800 66.300 66.750 57.742 1,948,112
2015-11-20 66.450 66.700 65.900 66.650 57.655 1,843,296
2015-11-19 65.700 66.400 65.700 66.350 57.396 1,740,584
2015-11-18 66.450 66.550 65.550 65.650 56.790 2,669,502
2015-11-17 65.800 66.500 65.700 66.450 57.482 10,287,056
2015-11-16 65.450 65.650 65.100 65.500 56.661 5,477,513
2015-11-13 66.150 66.400 65.500 65.700 56.834 2,962,436
2015-11-12 66.300 66.800 65.900 66.800 57.785 2,318,898
2015-11-11 65.650 66.250 65.150 65.950 57.050 1,845,868
2015-11-10 66.050 66.050 65.100 65.200 56.401 5,034,551
2015-11-09 66.250 66.600 66.100 66.150 57.223 2,388,563
2015-11-06 67.050 67.300 66.600 66.650 57.655 2,357,174
2015-11-05 67.550 67.950 67.100 67.300 58.218 1,951,439
2015-11-04 67.100 68.850 67.100 67.800 58.650 3,899,620
2015-11-03 67.150 67.400 66.800 67.200 58.131 2,335,739
2015-11-02 67.050 67.150 66.650 66.850 57.828 2,360,820
2015-10-30 67.600 68.000 67.250 67.500 58.391 3,009,735
2015-10-29 68.400 68.900 67.750 67.850 58.693 2,395,064
2015-10-28 68.450 68.950 68.450 68.800 59.515 1,494,236
2015-10-27 68.850 69.000 68.400 68.900 59.602 1,980,961
2015-10-26 69.200 69.200 68.400 68.500 59.256 1,700,437
2015-10-23 69.000 69.200 68.650 68.950 59.645 2,767,002
2015-10-22 68.300 68.950 68.050 68.850 59.559 2,816,025
2015-10-20 68.000 68.500 68.000 68.300 59.083 1,734,769
2015-10-19 68.400 68.500 68.000 68.400 59.169 2,001,866
2015-10-16 68.200 68.300 67.800 68.250 59.039 2,332,645
2015-10-15 67.800 68.250 67.700 68.200 58.996 4,319,869
2015-10-14 67.100 67.650 67.100 67.600 58.477 2,084,950
2015-10-13 67.050 67.650 66.600 67.400 58.304 2,796,937
2015-10-12 66.750 67.000 66.400 66.950 57.915 2,540,085
2015-10-09 66.650 66.800 66.100 66.100 57.180 3,878,718
2015-10-08 66.850 67.150 66.150 66.200 57.266 4,057,612
2015-10-07 66.900 67.000 66.350 66.400 57.439 3,901,172
2015-10-06 67.250 67.250 66.100 66.550 57.569 3,061,066
2015-10-05 66.550 67.000 66.350 67.000 57.958 3,230,941
2015-10-02 66.650 66.650 65.750 66.300 57.353 3,082,023
2015-09-30 64.650 66.200 64.650 66.150 57.223 3,460,440
2015-09-29 66.150 66.150 64.550 65.150 56.358 3,568,016
2015-09-25 65.150 65.750 64.450 65.500 56.661 2,358,604
2015-09-24 65.200 65.400 64.850 65.000 56.228 2,300,692
2015-09-23 65.000 65.100 64.100 64.600 55.882 2,889,121
2015-09-22 65.050 65.700 64.900 65.000 56.228 1,703,265
2015-09-21 64.550 65.200 64.400 64.750 56.012 2,189,482
2015-09-18 64.700 65.600 64.700 65.050 56.271 3,267,007
2015-09-17 66.550 66.550 64.800 65.150 56.358 4,811,723
2015-09-16 65.100 66.350 65.100 66.100 57.180 5,136,647
2015-09-15 64.000 65.750 64.000 64.950 56.185 4,233,265
2015-09-14 64.900 64.900 64.000 64.450 55.752 1,356,659
2015-09-11 64.350 64.950 64.000 64.100 55.450 3,297,288
2015-09-10 65.300 65.300 64.300 64.400 55.709 2,596,368
2015-09-09 64.000 65.500 63.700 65.300 56.488 4,650,745
2015-09-08 62.800 64.250 62.000 64.100 55.450 3,557,045
2015-09-07 62.550 63.850 62.350 62.500 54.065 2,954,571
2015-09-04 63.300 63.300 62.300 62.400 53.979 2,748,345
2015-09-02 63.400 63.400 62.100 62.200 53.806 3,262,944
2015-09-01 64.000 64.400 63.300 63.400 54.368 3,222,748
2015-08-31 64.150 64.450 63.600 64.150 55.011 3,273,152
2015-08-28 65.650 65.650 63.950 64.000 54.883 4,155,674
2015-08-27 64.450 64.950 63.800 64.500 55.312 3,965,425
2015-08-26 65.150 65.150 63.600 63.650 54.583 4,205,894
2015-08-25 63.000 64.150 62.200 63.050 54.068 7,846,699
2015-08-24 64.000 64.650 63.050 63.300 54.282 5,280,595
2015-08-21 65.500 65.550 64.950 64.950 55.697 4,158,821
2015-08-20 66.200 66.500 65.650 65.850 56.469 5,252,931
2015-08-19 67.300 67.300 66.250 66.300 56.855 3,957,126
2015-08-18 67.900 67.900 66.700 66.700 57.198 3,843,064
2015-08-17 67.400 67.850 67.350 67.750 58.099 3,604,370
2015-08-14 66.550 67.450 66.450 67.250 57.670 5,217,881
2015-08-13 66.200 66.600 65.800 66.150 56.726 3,121,279
2015-08-12 65.600 66.400 65.100 66.050 56.641 3,956,404
2015-08-11 65.900 66.000 65.100 65.200 55.912 2,741,722
2015-08-10 65.500 65.800 65.050 65.650 56.298 1,991,257
2015-08-07 65.550 65.900 65.550 65.750 56.383 1,384,005
2015-08-06 66.050 66.400 65.700 65.950 56.555 1,730,749
2015-08-05 66.700 66.700 66.050 66.200 56.769 1,759,763
2015-08-04 66.000 66.650 65.550 66.600 57.112 3,653,681
2015-08-03 65.650 66.150 65.550 65.750 56.383 1,975,240
2015-07-31 65.800 66.000 65.400 65.850 56.469 2,084,557
2015-07-30 65.350 65.900 65.300 65.350 56.040 1,237,614
2015-07-29 65.450 65.900 65.350 65.400 56.083 1,429,686
2015-07-28 65.350 66.000 64.900 65.650 56.298 3,035,089
2015-07-27 65.700 66.200 64.900 65.100 55.826 2,498,174
2015-07-24 65.950 66.200 65.450 65.750 56.383 2,318,827
2015-07-23 65.500 66.000 65.400 65.550 56.212 1,065,995
2015-07-22 66.100 66.100 65.450 65.550 56.212 2,057,960
2015-07-21 66.000 66.450 65.750 66.050 56.641 2,403,069
2015-07-20 65.950 66.000 65.650 65.950 56.555 1,633,889
2015-07-17 65.800 65.900 65.450 65.900 56.512 1,338,445
2015-07-16 65.150 65.700 65.150 65.550 56.212 1,243,854
2015-07-15 65.800 65.800 64.900 65.500 56.169 1,715,836
2015-07-14 65.000 65.550 64.850 65.300 55.998 2,488,967
2015-07-13 64.700 65.500 64.600 65.450 56.126 3,204,268
2015-07-10 64.200 65.250 64.200 65.100 55.826 5,540,719
2015-07-09 64.800 65.300 63.950 64.050 54.926 6,535,782
2015-07-08 65.800 66.000 62.750 64.450 55.269 9,633,713
2015-07-07 65.600 66.350 65.350 66.100 56.684 3,745,933
2015-07-06 66.050 66.250 65.000 65.350 56.040 3,674,366
2015-07-03 65.600 66.100 65.200 65.750 56.383 2,618,636
2015-07-02 65.600 65.750 65.100 65.200 55.912 3,945,991
2015-06-30 64.900 66.250 64.900 65.900 56.512 3,931,334
2015-06-29 65.350 65.850 65.000 65.100 55.826 5,924,145
2015-06-26 66.200 66.200 65.300 65.700 56.341 2,561,770
2015-06-25 66.000 66.350 65.700 65.750 56.383 2,159,011
2015-06-24 66.650 66.850 65.950 66.050 56.641 2,638,553
2015-06-23 67.000 67.200 66.400 67.000 57.455 2,374,679
2015-06-22 66.400 66.700 65.950 66.600 57.112 2,707,893
2015-06-19 65.250 66.350 65.050 66.100 56.684 6,754,560
2015-06-18 64.350 65.000 64.350 64.950 55.697 1,881,985
2015-06-17 65.000 65.000 64.500 64.550 55.354 2,395,579
2015-06-16 64.550 65.000 64.350 64.850 55.612 3,614,854
2015-06-15 63.950 65.000 63.950 64.450 55.269 2,844,016
2015-06-12 65.250 65.350 64.750 65.100 55.826 3,555,782
2015-06-11 65.450 65.500 64.550 64.850 55.612 17,375,129
2015-06-10 66.050 66.050 64.750 64.850 55.612 4,602,605
2015-06-09 66.350 66.350 65.600 65.650 56.298 4,067,781
2015-06-08 67.200 67.300 65.800 65.850 56.469 5,495,588
2015-06-05 67.400 67.750 67.200 67.400 57.798 1,802,692
2015-06-04 67.850 67.850 66.800 67.250 57.670 3,990,378
2015-06-03 67.750 67.800 67.300 67.450 57.841 2,066,315
2015-06-02 67.500 67.850 67.100 67.350 57.756 3,124,429
2015-06-01 67.950 68.200 67.550 67.600 57.498 2,989,614
2015-05-29 68.100 68.150 67.500 67.800 57.668 3,500,356
2015-05-28 68.650 68.650 67.500 67.600 57.498 5,649,446
2015-05-27 68.750 68.750 68.100 68.350 58.136 2,827,368
2015-05-26 69.000 69.000 68.200 68.250 58.051 3,062,964
2015-05-22 68.850 69.000 68.550 69.000 58.689 2,009,609
2015-05-21 68.400 68.950 68.250 68.500 58.264 1,509,725
2015-05-20 68.600 68.950 68.200 68.450 58.221 1,832,213
2015-05-19 68.800 68.900 68.050 68.400 58.179 1,962,419
2015-05-18 69.000 69.050 68.300 68.650 58.391 1,913,848
2015-05-15 68.550 69.000 68.250 69.000 58.689 2,435,450
2015-05-14 68.200 68.450 68.050 68.150 57.966 1,054,938
2015-05-13 67.950 68.450 67.950 67.950 57.796 2,005,828
2015-05-12 67.900 68.750 67.900 68.050 57.881 2,841,123
2015-05-11 69.100 69.100 67.600 68.250 58.051 2,816,106
2015-05-08 69.400 69.400 68.500 68.700 58.434 1,976,712
2015-05-07 69.000 69.000 68.500 68.950 58.647 4,888,791
2015-05-06 69.000 69.000 68.400 68.500 58.264 2,209,083
2015-05-05 69.000 69.000 68.550 68.800 58.519 2,369,041
2015-05-04 68.300 68.800 67.900 68.700 58.434 1,884,196
2015-04-30 68.000 68.600 67.750 67.950 57.796 2,570,551
2015-04-29 68.500 68.550 67.950 68.450 58.221 2,638,857
2015-04-28 68.400 68.400 67.800 68.250 58.051 2,987,305
2015-04-27 68.500 68.500 67.850 68.250 58.051 2,522,152
2015-04-24 68.150 68.550 67.650 68.500 58.264 2,364,286
2015-04-23 67.600 68.500 67.550 67.900 57.753 2,958,195
2015-04-22 68.800 68.800 67.550 67.850 57.711 2,623,507
2015-04-21 68.400 68.500 67.650 68.350 58.136 2,550,904
2015-04-20 67.600 68.400 67.600 67.950 57.796 2,571,495
2015-04-17 68.400 68.400 67.650 67.900 57.753 2,373,275
2015-04-16 68.150 68.500 67.900 68.250 58.051 2,700,612
2015-04-15 69.000 69.000 68.150 68.300 58.094 5,236,598
2015-04-14 68.500 68.500 67.800 68.450 58.221 3,512,580
2015-04-13 68.500 68.500 67.400 68.150 57.966 3,618,909
2015-04-10 68.000 68.350 67.500 68.200 58.009 4,243,587
2015-04-09 66.500 67.950 66.050 67.650 57.541 6,450,577
2015-04-08 66.150 66.800 65.650 66.750 56.775 5,872,846
2015-04-02 65.800 66.000 65.350 65.450 55.670 5,466,245
2015-04-01 67.750 67.750 65.800 66.100 56.222 5,124,936
2015-03-31 66.550 67.950 66.550 67.750 57.626 4,219,278
2015-03-30 66.600 67.500 66.500 66.900 56.903 2,424,059
2015-03-27 67.000 67.050 66.450 67.000 56.988 1,654,687
2015-03-26 66.400 67.000 66.400 66.950 56.945 2,680,843
2015-03-25 67.000 67.000 66.350 66.900 56.903 2,281,013
2015-03-24 65.800 66.850 65.700 66.750 56.775 3,020,960
2015-03-23 65.900 66.150 65.700 66.000 56.137 1,866,436
2015-03-20 66.000 66.400 65.250 65.500 55.712 3,095,803
2015-03-19 66.000 66.250 65.500 66.150 56.265 2,140,927
2015-03-18 65.600 65.900 65.150 65.700 55.882 2,370,226
2015-03-17 66.000 66.000 65.150 65.550 55.755 2,108,763
2015-03-16 64.900 65.750 64.750 65.550 55.755 2,620,339
2015-03-13 64.750 65.350 64.450 65.100 55.372 2,865,031
2015-03-12 66.200 66.200 64.250 64.550 54.904 3,979,583
2015-03-11 66.000 66.300 65.400 65.550 55.755 3,036,847
2015-03-10 66.750 67.200 66.750 67.000 56.137 3,750,171
2015-03-09 66.950 67.100 66.600 66.750 55.928 3,759,771
2015-03-06 67.300 67.500 67.100 67.200 56.305 4,076,165
2015-03-05 67.400 68.100 67.400 67.700 56.724 2,438,710
2015-03-04 68.050 68.450 67.500 67.650 56.682 2,898,092
2015-03-03 68.250 68.650 68.000 68.050 57.017 3,266,241
2015-03-02 69.500 69.500 68.300 68.500 57.394 4,743,816
2015-02-27 69.100 69.850 69.100 69.750 58.441 3,260,513
2015-02-26 69.300 69.500 68.600 69.300 58.064 2,531,181
2015-02-25 68.550 69.250 68.000 69.150 57.939 2,531,366
2015-02-24 69.000 69.000 67.700 68.400 57.310 2,355,239
2015-02-23 69.650 69.650 67.950 68.050 57.017 2,447,248
2015-02-18 67.800 68.200 67.450 68.150 57.101 1,239,770
2015-02-17 67.000 67.800 67.000 67.750 56.766 1,954,453
2015-02-16 67.250 67.700 67.000 67.200 56.305 2,352,074
2015-02-13 67.700 67.850 67.300 67.500 56.556 2,081,750
2015-02-12 67.750 67.750 67.000 67.300 56.389 2,039,855
2015-02-11 67.400 67.800 67.100 67.650 56.682 2,513,667
2015-02-10 68.000 68.000 67.200 67.400 56.473 1,633,319
2015-02-09 67.250 67.850 67.100 67.200 56.305 1,365,516
2015-02-06 68.600 68.600 67.600 67.700 56.724 1,555,747
2015-02-05 68.500 69.000 67.400 67.500 56.556 4,607,769
2015-02-04 67.500 69.200 67.500 68.250 57.185 3,735,861
2015-02-03 68.550 69.500 68.200 68.250 57.185 1,751,307
2015-02-02 69.500 69.500 68.550 69.000 57.813 3,203,078
2015-01-30 69.500 69.600 68.850 69.200 57.981 2,270,844
2015-01-29 69.450 69.500 69.050 69.500 58.232 2,913,553
2015-01-28 69.100 69.200 68.700 69.150 57.939 2,117,715
2015-01-27 68.400 69.000 68.400 69.000 57.813 2,119,686
2015-01-26 69.000 69.000 68.250 69.000 57.813 1,832,658
2015-01-23 68.200 68.800 68.100 68.750 57.604 2,143,312
2015-01-22 69.000 69.000 67.750 68.350 57.268 2,461,992
2015-01-21 68.600 68.750 67.950 68.650 57.520 2,345,326
2015-01-20 68.800 68.800 67.650 68.650 57.520 2,804,252
2015-01-19 68.000 68.500 67.500 68.500 57.394 3,832,485
2015-01-16 68.150 68.250 67.700 68.150 57.101 3,232,723
2015-01-15 67.250 68.300 67.250 67.950 56.933 4,173,616
2015-01-14 67.750 67.800 67.350 67.750 56.766 2,890,659
2015-01-13 66.950 67.550 66.950 67.450 56.514 2,397,388
2015-01-12 67.100 67.200 66.550 67.150 56.263 1,566,498
2015-01-09 67.000 67.150 66.600 66.800 55.970 2,613,399
2015-01-08 65.750 66.850 65.650 66.100 55.383 2,053,375
2015-01-07 66.000 66.050 65.350 65.850 55.174 2,347,243
2015-01-06 65.750 66.200 65.400 65.500 54.881 3,623,139
2015-01-05 66.500 66.900 66.000 66.100 55.383 2,155,962
2015-01-02 67.000 67.450 66.400 67.250 56.347 1,649,366
2014-12-31 67.200 67.400 66.850 67.250 56.347 649,538
2014-12-30 67.900 67.900 66.750 67.100 56.221 1,785,187
2014-12-29 67.300 67.900 67.050 67.750 56.766 3,294,535
2014-12-24 66.700 67.500 66.550 67.450 56.514 2,773,348
2014-12-23 66.800 66.800 66.250 66.400 55.635 1,709,163
2014-12-22 65.900 66.500 65.500 66.500 55.718 2,164,484
2014-12-19 65.600 65.650 65.050 65.500 54.881 2,785,523
2014-12-18 64.600 65.100 64.100 64.850 54.336 3,533,036
2014-12-17 65.300 65.300 64.600 64.750 54.252 2,561,245
2014-12-16 66.100 66.100 64.650 64.800 54.294 3,292,753
2014-12-15 65.350 65.400 64.850 64.900 54.378 1,992,579
2014-12-12 65.200 65.850 65.200 65.550 54.922 1,875,214
2014-12-11 65.900 65.900 65.000 65.400 54.797 2,340,344
2014-12-10 65.650 66.150 65.400 65.450 54.839 2,391,614
2014-12-09 66.050 66.550 65.800 66.000 55.299 1,933,364
2014-12-08 66.950 66.950 66.150 66.200 55.467 1,325,736
2014-12-05 65.800 66.900 65.800 66.800 55.970 3,282,146
2014-12-04 66.350 66.350 65.400 65.950 55.258 2,174,250
2014-12-03 66.250 66.600 65.650 65.750 55.090 1,607,031
2014-12-02 66.100 66.600 65.900 66.550 55.760 2,252,417
2014-12-01 67.000 67.300 66.100 66.200 55.015 4,657,318
2014-11-28 67.350 67.650 67.000 67.450 56.053 1,698,137
2014-11-27 67.350 67.450 66.650 66.850 55.555 1,941,319
2014-11-26 67.000 67.500 66.600 67.450 56.053 2,818,714
2014-11-25 66.400 66.850 66.350 66.650 55.389 2,714,454
2014-11-24 66.100 66.950 66.100 66.550 55.305 2,208,707
2014-11-21 66.150 66.450 65.800 66.350 55.139 1,626,151
2014-11-20 67.200 67.200 66.000 66.150 54.973 2,011,487
2014-11-19 67.000 67.000 66.350 66.600 55.347 1,686,196
2014-11-18 67.350 67.900 66.450 66.500 55.264 2,029,872
2014-11-17 68.350 68.350 67.350 67.550 56.137 1,870,372
2014-11-14 67.200 68.000 67.050 67.950 56.469 2,117,635
2014-11-13 67.700 68.000 67.250 68.000 56.510 2,024,517
2014-11-12 67.700 67.750 67.050 67.350 55.970 2,233,532
2014-11-11 67.850 67.850 67.200 67.600 56.178 2,550,293
2014-11-10 67.900 68.000 67.000 67.350 55.970 2,724,049
2014-11-07 67.250 67.250 66.550 67.150 55.804 2,620,952
2014-11-06 67.050 67.200 66.500 67.100 55.763 1,602,064
2014-11-05 66.550 67.000 66.550 67.000 55.679 3,668,190
2014-11-04 66.600 66.950 66.200 66.600 55.347 2,207,491
2014-11-03 66.950 66.950 66.400 66.500 55.264 1,214,472
2014-10-31 66.600 66.800 66.200 66.750 55.472 3,731,300
2014-10-30 66.600 66.600 66.150 66.450 55.222 2,030,653
2014-10-29 66.250 66.500 65.850 66.400 55.181 3,628,163
2014-10-28 64.850 66.250 64.850 66.150 54.973 2,959,311
2014-10-27 65.500 65.500 64.850 65.050 54.059 1,212,332
2014-10-24 65.250 65.400 64.500 65.350 54.308 1,740,468
2014-10-23 65.650 65.900 65.250 65.450 54.391 1,501,000
2014-10-22 65.700 66.000 65.350 65.950 54.807 2,650,923
2014-10-21 65.200 65.600 64.700 65.550 54.474 1,854,689
2014-10-20 65.200 65.500 65.050 65.200 54.184 2,136,539
2014-10-17 64.950 65.250 64.600 64.950 53.976 2,180,108
2014-10-16 64.800 65.450 64.650 65.250 54.225 2,971,035
2014-10-15 64.950 65.300 64.500 65.200 54.184 2,543,808
2014-10-14 64.400 64.950 64.250 64.700 53.768 2,555,996
2014-10-13 63.450 64.900 63.450 64.850 53.893 2,803,169
2014-10-10 64.050 64.300 63.550 63.700 52.937 1,722,013
2014-10-09 64.150 64.600 63.850 64.500 53.602 2,269,110
2014-10-08 64.100 64.100 63.600 63.900 53.103 2,692,932
2014-10-07 63.200 64.100 63.000 64.050 53.228 4,058,822
2014-10-06 62.350 63.250 62.000 62.700 52.106 3,656,705
2014-10-03 61.900 63.250 61.800 62.600 52.023 5,583,540
2014-09-30 62.750 62.950 62.050 62.350 51.815 4,036,051
2014-09-29 63.500 63.600 62.700 62.750 52.148 3,429,942
2014-09-26 63.150 64.100 63.100 63.850 53.062 1,682,464
2014-09-25 63.600 63.950 63.100 63.150 52.480 2,151,446
2014-09-24 63.600 64.000 63.500 63.650 52.895 1,746,050
2014-09-23 64.050 64.100 63.600 63.800 53.020 1,557,917
2014-09-22 63.600 63.850 63.400 63.600 52.854 2,573,888
2014-09-19 64.750 64.850 63.850 63.900 53.103 3,269,030
2014-09-18 65.000 65.150 64.350 64.500 53.602 2,018,711
2014-09-17 64.950 65.250 64.700 64.750 53.810 2,873,272
2014-09-16 64.500 64.750 64.200 64.550 53.643 1,229,432
2014-09-15 64.950 65.200 64.400 64.450 53.560 1,515,794
2014-09-12 65.250 65.250 64.700 64.950 53.976 1,411,424
2014-09-11 65.800 65.850 64.900 65.000 54.017 1,976,420
2014-09-10 65.850 66.150 65.300 65.400 54.350 2,346,811
2014-09-08 66.700 66.750 65.850 65.900 54.765 1,669,172
2014-09-05 66.800 66.800 66.200 66.400 55.181 1,600,249
2014-09-04 67.000 67.000 66.200 66.800 55.513 2,012,205
2014-09-03 66.350 67.350 65.900 67.200 55.846 3,594,815
2014-09-02 66.000 66.300 65.800 66.250 55.056 1,348,648
2014-09-01 66.000 66.850 65.800 66.300 54.649 2,416,414
2014-08-29 66.350 66.500 65.500 65.600 54.072 3,537,501
2014-08-28 66.700 67.000 66.200 66.350 54.690 2,649,760
2014-08-27 67.500 67.500 66.850 67.000 55.226 1,703,837
2014-08-26 67.300 67.700 66.950 67.350 55.514 1,725,982
2014-08-25 67.500 67.750 66.900 67.500 55.638 1,698,196
2014-08-22 67.400 67.800 67.350 67.750 55.844 2,542,369
2014-08-21 67.100 67.500 66.450 67.450 55.597 2,818,721
2014-08-20 67.000 67.500 66.700 67.450 55.597 5,138,832
2014-08-19 65.900 66.750 65.550 66.700 54.979 4,044,981
2014-08-18 65.100 65.800 65.100 65.700 54.154 2,163,619
2014-08-15 65.450 65.500 65.050 65.350 53.866 2,593,845
2014-08-14 64.700 65.600 64.400 65.450 53.948 4,564,246
2014-08-13 64.650 64.750 64.200 64.700 53.330 1,356,974
2014-08-12 64.250 64.600 64.200 64.500 53.165 1,092,030
2014-08-11 64.650 64.700 64.300 64.450 53.124 1,029,480
2014-08-08 64.200 64.800 64.200 64.350 53.042 2,177,226
2014-08-07 63.900 64.500 63.850 64.400 53.083 1,902,847
2014-08-06 63.650 64.300 63.650 64.100 52.836 1,957,888
2014-08-05 63.700 63.950 63.550 63.650 52.465 2,226,228
2014-08-04 64.450 64.500 63.800 63.850 52.629 1,802,121
2014-08-01 64.200 64.650 64.100 64.200 52.918 1,878,695
2014-07-31 64.300 64.700 64.300 64.550 53.206 3,002,312
2014-07-30 64.000 64.500 63.850 64.450 53.124 3,713,087
2014-07-29 64.000 64.100 63.650 64.000 52.753 1,955,489
2014-07-28 63.900 64.000 63.650 63.800 52.588 1,071,978
2014-07-25 63.900 64.150 63.650 64.000 52.753 3,653,983
2014-07-24 63.500 63.900 63.500 63.800 52.588 1,225,063
2014-07-23 63.900 63.950 63.350 63.900 52.671 1,618,201
2014-07-22 63.800 63.950 63.450 63.850 52.629 1,779,988
2014-07-21 63.800 63.900 63.400 63.500 52.341 882,890
2014-07-18 63.450 63.900 63.200 63.850 52.629 1,700,626
2014-07-17 63.950 63.950 63.450 63.700 52.506 707,621
2014-07-16 63.600 63.800 63.450 63.800 52.588 845,448
2014-07-15 63.800 63.800 63.400 63.750 52.547 1,049,179
2014-07-14 63.600 63.900 63.400 63.750 52.547 1,003,377
2014-07-11 63.150 63.900 63.150 63.550 52.382 2,569,851
2014-07-10 63.000 63.300 62.850 63.000 51.929 954,448
2014-07-09 63.900 63.900 62.900 63.000 51.929 1,516,604
2014-07-08 63.800 63.850 63.550 63.800 52.588 1,438,820
2014-07-07 63.400 63.700 63.250 63.700 52.506 894,922
2014-07-04 63.650 63.850 63.350 63.400 52.259 1,014,183
2014-07-03 64.000 64.000 63.450 63.750 52.547 1,889,305
2014-07-02 63.900 63.900 63.350 63.700 52.506 3,687,595
2014-06-30 63.900 63.900 62.900 63.600 52.423 2,470,584
2014-06-27 63.400 63.900 63.400 63.900 52.671 1,709,109
2014-06-26 63.250 63.950 63.050 63.850 52.629 1,803,604
2014-06-25 62.750 63.100 62.700 63.000 51.929 1,472,774
2014-06-24 62.800 63.150 62.400 63.000 51.929 1,807,007
2014-06-23 63.800 64.100 62.250 62.300 51.352 3,407,831
2014-06-20 63.450 64.000 63.300 63.400 52.259 1,797,955
2014-06-19 64.100 64.100 63.450 63.600 52.423 2,286,979
2014-06-18 63.650 63.850 63.200 63.750 52.547 1,745,901
2014-06-17 63.600 63.600 63.100 63.450 52.300 1,416,547
2014-06-16 63.650 63.650 63.050 63.250 52.135 1,497,139
2014-06-13 63.700 64.000 63.250 63.600 52.423 1,730,049
2014-06-12 63.500 63.700 63.150 63.350 52.217 1,694,831
2014-06-11 64.000 64.000 63.200 63.600 52.423 1,713,749
2014-06-10 64.400 64.400 63.700 63.900 52.671 3,047,999
2014-06-09 63.750 63.800 62.800 63.450 52.300 1,891,915
2014-06-06 64.600 64.600 62.950 62.950 51.888 3,152,073
2014-06-05 64.750 64.750 64.000 64.050 52.794 1,677,764
2014-06-04 64.400 64.500 64.250 64.400 53.083 2,942,817
2014-06-03 65.200 65.200 64.000 64.450 53.124 6,765,476
2014-05-30 63.500 63.950 63.100 63.800 52.588 9,206,513
2014-05-29 63.750 64.000 63.550 63.800 52.143 2,374,448
2014-05-28 63.850 64.000 63.650 63.850 52.184 3,966,110
2014-05-27 63.800 64.000 63.750 63.900 52.225 3,174,162
2014-05-26 63.600 63.850 63.200 63.650 52.021 1,625,908
2014-05-23 63.400 63.700 63.200 63.550 51.939 1,593,946
2014-05-22 63.650 63.750 63.350 63.600 51.980 1,553,215
2014-05-21 63.500 63.650 63.350 63.550 51.939 1,947,831
2014-05-20 63.450 63.650 63.250 63.550 51.939 2,867,352
2014-05-19 63.400 63.450 62.950 63.400 51.816 2,164,284
2014-05-16 63.000 63.350 62.850 63.250 51.694 2,378,960
2014-05-15 63.000 63.500 62.500 63.400 51.816 5,356,184
2014-05-14 62.650 62.650 62.000 62.650 51.203 2,207,372
2014-05-13 62.950 62.950 61.500 62.450 51.040 2,470,850
2014-05-12 61.850 62.500 61.750 62.450 51.040 4,429,551
2014-05-09 61.550 61.800 61.300 61.650 50.386 1,542,925
2014-05-08 62.200 62.200 61.600 62.100 50.754 3,709,993
2014-05-07 61.000 61.800 60.600 61.700 50.427 3,361,382
2014-05-05 61.750 62.200 61.000 61.000 49.855 2,041,261
2014-05-02 61.700 62.200 61.100 62.050 50.713 1,981,242
2014-04-30 62.250 62.250 61.450 62.000 50.672 2,869,552
2014-04-29 61.350 62.300 61.350 62.250 50.876 3,879,378
2014-04-28 60.400 61.500 60.100 61.350 50.141 2,538,155
2014-04-25 61.350 61.550 60.050 60.350 49.324 2,008,220
2014-04-24 61.800 61.850 61.350 61.700 50.427 1,512,461
2014-04-23 62.200 62.200 61.050 61.650 50.386 1,917,447
2014-04-22 61.700 62.100 61.500 61.850 50.549 1,824,999
2014-04-17 62.250 62.250 61.550 61.750 50.468 1,118,305
2014-04-16 61.600 62.100 61.550 62.100 50.754 2,257,942
2014-04-15 62.250 62.250 61.600 61.650 50.386 2,353,841
2014-04-14 61.250 62.000 61.250 61.950 50.631 3,744,837
2014-04-11 61.850 62.000 61.200 61.450 50.223 3,443,030
2014-04-10 60.900 61.400 60.700 61.350 50.141 2,802,190
2014-04-09 60.750 61.450 60.650 61.450 50.223 4,108,977
2014-04-08 60.100 60.650 59.800 60.600 49.528 2,887,951
2014-04-07 59.750 60.200 59.700 59.800 48.874 1,679,475
2014-04-04 59.400 59.900 59.400 59.850 48.915 1,527,851
2014-04-03 59.650 59.800 59.300 59.700 48.792 2,239,161
2014-04-02 59.250 59.750 58.700 59.350 48.506 2,296,650
2014-04-01 59.000 59.150 58.500 59.100 48.302 2,104,691
2014-03-31 59.000 59.000 58.250 58.500 47.812 2,277,168
2014-03-28 58.750 59.000 58.350 58.650 47.934 1,595,954
2014-03-27 58.300 58.550 58.150 58.450 47.771 1,883,163
2014-03-26 57.500 58.150 57.400 58.050 47.444 1,952,308
2014-03-25 57.400 57.450 56.500 57.200 46.749 1,580,898
2014-03-24 56.900 57.450 56.500 57.300 46.831 2,604,947
2014-03-21 56.450 56.650 56.000 56.300 46.013 3,893,088
2014-03-20 57.300 57.350 56.000 56.300 46.013 4,605,417
2014-03-19 58.100 58.150 57.150 57.500 46.994 2,696,917
2014-03-18 57.950 58.100 57.150 57.950 47.362 3,318,427
2014-03-17 57.750 58.000 57.300 57.400 46.913 2,181,755
2014-03-14 58.450 58.450 57.900 58.000 47.403 2,429,394
2014-03-13 58.600 58.850 58.050 58.200 47.566 2,578,224
2014-03-12 59.200 59.450 58.500 58.750 48.016 2,871,945
2014-03-11 60.300 60.950 59.900 60.800 48.890 2,272,395
2014-03-10 60.250 60.700 60.150 60.500 48.649 2,081,141
2014-03-07 60.800 61.100 60.600 60.950 49.011 3,192,370
2014-03-06 60.250 61.100 60.250 60.650 48.770 1,886,203
2014-03-05 61.100 61.100 60.000 60.450 48.609 3,128,756
2014-03-04 60.150 61.000 60.000 60.600 48.730 2,404,110
2014-03-03 60.450 60.900 60.000 60.100 48.327 2,487,746
2014-02-28 60.600 61.100 60.200 60.550 48.689 3,262,313
2014-02-27 60.250 61.200 60.150 60.800 48.890 4,258,240
2014-02-26 60.700 60.800 60.000 60.100 48.327 3,052,129
2014-02-25 60.650 60.800 60.300 60.450 48.609 1,853,998
2014-02-24 60.250 60.400 59.750 59.850 48.126 1,140,330
2014-02-21 59.850 60.350 59.600 60.250 48.448 2,059,425
2014-02-20 59.600 60.100 59.100 59.550 47.885 1,665,760
2014-02-19 59.600 59.950 59.500 59.900 48.167 1,311,377
2014-02-18 59.850 59.950 59.450 59.500 47.845 1,319,240
2014-02-17 59.600 59.650 59.350 59.600 47.925 1,300,461
2014-02-14 59.450 59.650 59.050 59.600 47.925 1,698,287
2014-02-13 59.350 59.700 58.550 59.450 47.805 2,503,815
2014-02-12 59.650 60.000 59.000 59.850 48.126 3,521,522
2014-02-11 60.350 60.350 59.150 59.600 47.925 3,260,704
2014-02-10 58.100 58.200 57.700 58.050 46.679 2,770,703
2014-02-07 57.550 58.400 57.550 58.200 46.800 3,319,195
2014-02-06 57.700 58.550 57.700 58.100 46.719 3,712,601
2014-02-05 59.000 59.000 58.000 58.150 46.759 3,867,105
2014-02-04 58.150 59.000 58.150 58.850 47.322 4,281,821
2014-01-30 59.000 59.000 58.300 58.600 47.121 2,349,238
2014-01-29 59.000 59.400 58.800 58.800 47.282 3,666,406
2014-01-28 59.600 59.600 59.000 59.150 47.564 3,525,234
2014-01-27 59.650 60.100 59.050 59.200 47.604 3,484,115
2014-01-24 60.600 60.800 59.900 60.000 48.247 3,352,660
2014-01-23 61.150 61.500 60.500 60.600 48.730 2,191,687
2014-01-22 60.700 61.150 60.650 60.750 48.850 1,506,848
2014-01-21 61.050 61.300 60.650 60.800 48.890 972,260
2014-01-20 61.350 61.350 60.350 60.900 48.971 1,315,453
2014-01-17 60.850 62.300 60.600 61.350 49.333 3,067,845
2014-01-16 60.550 61.100 60.400 61.000 49.051 3,026,106
2014-01-15 60.250 60.450 59.900 60.000 48.247 1,526,276
2014-01-14 60.500 60.500 59.950 60.050 48.287 2,280,419
2014-01-13 60.850 60.850 60.050 60.200 48.408 1,501,998
2014-01-10 60.100 60.500 60.000 60.450 48.609 2,056,064
2014-01-09 60.000 60.550 60.000 60.050 48.287 2,020,911
2014-01-08 60.250 60.550 59.800 60.450 48.609 2,284,432
2014-01-07 60.150 60.500 60.000 60.050 48.287 1,804,158
2014-01-06 60.500 60.600 60.000 60.150 48.368 2,925,908
2014-01-03 60.900 61.100 60.200 60.300 48.488 5,340,776
2014-01-02 61.500 61.800 61.100 61.500 49.453 1,584,611
2013-12-31 61.400 61.650 61.200 61.300 49.292 993,237
2013-12-30 61.800 61.900 61.350 61.400 49.373 1,517,937
2013-12-27 61.350 61.750 61.350 61.550 49.493 923,855
2013-12-24 60.800 61.750 60.500 61.700 49.614 1,589,866
2013-12-23 60.650 60.650 60.150 60.600 48.730 2,021,416
2013-12-20 60.750 60.950 60.200 60.350 48.529 4,073,235
2013-12-19 61.350 61.550 60.000 60.350 48.529 5,558,701
2013-12-18 61.350 61.500 61.000 61.200 49.212 3,264,726
2013-12-17 62.200 62.200 60.950 61.100 49.132 4,346,847
2013-12-16 61.800 61.900 61.300 61.500 49.453 2,189,139
2013-12-13 62.250 62.250 61.500 61.750 49.654 2,826,475
2013-12-12 62.500 62.500 61.600 61.900 49.775 3,486,181
2013-12-11 62.250 62.500 61.550 61.600 49.534 3,950,278
2013-12-10 63.000 63.000 62.400 62.550 50.298 1,689,715
2013-12-09 63.000 63.000 62.450 62.600 50.338 1,464,985
2013-12-06 62.400 63.000 62.400 62.400 50.177 2,492,807
2013-12-05 62.600 62.850 62.200 62.450 50.217 1,818,648
2013-12-04 62.900 63.200 62.600 62.850 50.539 2,734,269
2013-12-03 63.000 63.300 62.750 63.050 50.700 3,001,143
2013-12-02 63.000 63.150 62.600 63.000 50.659 2,713,548
2013-11-29 63.750 63.800 63.500 63.550 50.676 2,136,711
2013-11-28 63.550 63.750 63.250 63.550 50.676 1,900,770
2013-11-27 63.600 63.700 63.300 63.550 50.676 3,113,367
2013-11-26 63.100 63.850 63.100 63.650 50.755 5,072,816
2013-11-25 63.150 63.200 62.800 63.100 50.317 1,500,692
2013-11-22 62.500 63.150 62.500 62.950 50.197 2,469,363
2013-11-21 62.600 63.050 62.600 63.000 50.237 2,942,533
2013-11-20 62.300 62.800 62.100 62.650 49.958 3,887,498
2013-11-19 62.200 62.450 62.000 62.150 49.559 2,554,717
2013-11-18 61.850 62.000 61.450 61.700 49.200 2,841,497
2013-11-15 61.000 61.550 61.000 61.450 49.001 2,065,538
2013-11-14 61.400 61.650 61.000 61.000 48.642 5,812,129
2013-11-13 61.550 61.750 61.400 61.450 49.001 4,175,253
2013-11-12 61.800 61.900 61.500 61.550 49.081 2,373,187
2013-11-11 61.500 61.950 61.500 61.750 49.240 2,323,056
2013-11-08 61.950 62.000 61.600 61.700 49.200 2,833,301
2013-11-07 61.800 62.000 61.500 61.700 49.200 1,992,789
2013-11-06 61.650 62.100 61.600 61.800 49.280 3,131,754
2013-11-05 62.300 62.450 61.800 62.050 49.479 1,606,349
2013-11-04 62.700 62.800 62.150 62.500 49.838 1,406,343
2013-11-01 62.350 62.600 62.050 62.500 49.838 1,396,810
2013-10-31 62.400 62.450 62.100 62.400 49.758 2,162,691
2013-10-30 62.050 62.550 61.900 62.400 49.758 3,090,417
2013-10-29 61.950 62.200 61.850 61.950 49.400 2,677,334
2013-10-28 61.400 61.800 61.400 61.700 49.200 1,651,826
2013-10-25 61.400 61.600 61.300 61.450 49.001 3,555,094
2013-10-24 61.500 62.050 61.400 61.450 49.001 3,847,932
2013-10-23 62.350 62.400 61.500 61.600 49.121 5,640,236
2013-10-22 61.900 62.200 61.800 61.850 49.320 4,123,012
2013-10-21 62.250 62.450 61.900 62.000 49.440 4,258,615
2013-10-18 62.750 62.750 62.000 62.050 49.479 4,913,660
2013-10-17 62.600 62.800 62.050 62.150 49.559 2,751,436
2013-10-16 62.800 62.800 62.200 62.250 49.639 2,498,972
2013-10-15 62.900 62.950 62.450 62.550 49.878 3,485,863
2013-10-11 63.200 63.200 62.500 62.500 49.838 3,046,000
2013-10-10 62.950 63.000 62.050 62.200 49.599 3,408,527
2013-10-09 63.150 63.150 62.550 62.600 49.918 2,468,465
2013-10-08 62.800 63.300 62.800 63.000 50.237 2,109,410
2013-10-07 63.350 63.350 62.650 62.700 49.998 2,017,480
2013-10-04 62.600 63.350 62.600 63.000 50.237 2,745,985
2013-10-03 63.500 63.600 62.650 63.150 50.357 2,178,168
2013-10-02 62.500 63.350 62.500 63.300 50.476 3,721,406
2013-09-30 63.500 63.800 62.850 63.150 50.357 4,129,590
2013-09-27 64.100 64.250 63.700 63.800 50.875 2,390,359
2013-09-26 64.150 64.300 63.600 63.950 50.994 2,230,412
2013-09-25 64.050 64.400 63.650 63.900 50.955 2,701,124
2013-09-24 63.800 64.200 63.600 64.100 51.114 2,385,321
2013-09-23 64.150 64.500 63.500 63.800 50.875 2,051,469
2013-09-19 64.000 64.400 64.000 64.050 51.074 5,038,852
2013-09-18 63.900 63.900 63.500 63.650 50.755 2,755,694
2013-09-17 63.400 63.700 63.000 63.500 50.636 2,201,853
2013-09-16 63.500 63.700 63.000 63.400 50.556 2,040,178
2013-09-13 63.150 63.200 62.800 63.100 50.317 3,081,929
2013-09-12 63.000 63.100 62.650 62.650 49.958 2,495,203
2013-09-11 62.650 63.000 62.600 62.800 50.077 2,754,238
2013-09-10 62.850 63.000 62.300 62.500 49.838 2,828,715
2013-09-09 63.500 63.500 62.700 62.800 50.077 1,279,079
2013-09-06 62.750 63.000 62.550 62.650 49.958 3,499,535
2013-09-05 63.000 63.300 62.500 62.950 50.197 4,336,843
2013-09-04 62.400 62.500 62.000 62.400 49.758 2,317,052
2013-09-03 62.700 62.700 62.150 62.450 49.798 1,834,052
2013-09-02 61.500 62.550 61.500 62.100 49.519 2,172,194
2013-08-30 61.450 62.100 61.450 62.000 49.017 3,834,682
2013-08-29 61.950 61.950 61.400 61.650 48.740 2,540,663
2013-08-28 62.250 62.250 61.400 61.450 48.582 3,392,064
2013-08-27 62.050 62.150 61.700 61.700 48.780 2,596,620
2013-08-26 62.000 62.350 61.700 61.750 48.819 3,616,611
2013-08-23 61.750 62.150 61.650 61.800 48.859 4,444,863
2013-08-22 61.500 62.050 61.500 61.850 48.898 4,081,212
2013-08-21 62.200 62.300 61.800 61.850 48.898 6,038,046
2013-08-20 63.850 64.200 62.350 62.400 49.333 8,311,819
2013-08-19 64.200 64.350 63.850 63.900 50.519 1,677,427
2013-08-16 64.500 64.500 63.750 64.350 50.875 2,945,054
2013-08-15 64.450 64.500 63.950 64.350 50.875 2,520,032
2013-08-14 64.150 64.150 64.150 64.150 50.717 0
2013-08-13 64.500 64.650 63.700 64.150 50.717 3,642,850
2013-08-12 64.400 65.000 63.900 64.450 50.954 3,535,806
2013-08-09 64.250 64.500 63.700 64.200 50.756 1,773,837
2013-08-08 64.000 64.350 63.600 64.250 50.796 1,366,423
2013-08-07 64.050 64.600 63.650 63.800 50.440 2,195,138
2013-08-06 64.800 64.800 64.000 64.400 50.914 1,045,998
2013-08-05 64.950 64.950 64.300 64.700 51.151 1,351,727
2013-08-02 64.950 64.950 64.500 64.850 51.270 1,520,848
2013-08-01 63.350 64.700 63.350 64.450 50.954 2,028,290
2013-07-31 64.550 64.750 64.100 64.300 50.835 1,861,357
2013-07-30 64.500 64.650 64.000 64.350 50.875 1,898,442
2013-07-29 64.000 64.800 64.000 64.350 50.875 1,364,014
2013-07-26 64.500 64.900 64.100 64.350 50.875 1,167,064
2013-07-25 64.550 64.700 63.900 64.100 50.677 2,780,180
2013-07-24 64.950 64.950 64.350 64.850 51.270 1,576,040
2013-07-23 64.200 64.750 63.800 64.650 51.112 3,204,521
2013-07-22 64.000 64.050 63.400 63.750 50.400 1,162,622
2013-07-19 63.500 63.900 63.050 63.600 50.282 1,588,129
2013-07-18 63.850 63.850 63.350 63.700 50.361 1,126,058
2013-07-17 64.000 64.000 63.500 63.650 50.321 1,225,346
2013-07-16 64.100 64.100 63.550 63.950 50.559 1,577,750
2013-07-15 64.250 64.300 63.500 63.900 50.519 1,416,929
2013-07-12 64.000 64.200 63.750 63.900 50.519 3,673,296
2013-07-11 63.000 63.800 62.850 63.650 50.321 2,985,254
2013-07-10 63.000 63.000 62.200 62.900 49.728 2,349,630
2013-07-09 62.650 62.750 62.100 62.550 49.452 1,590,945
2013-07-08 63.150 63.200 61.400 62.400 49.333 3,289,164
2013-07-05 62.800 63.400 62.650 63.150 49.926 1,584,979
2013-07-04 62.000 62.750 62.000 62.600 49.491 1,273,119
2013-07-03 62.500 62.900 61.800 61.900 48.938 2,182,716
2013-07-02 64.000 64.000 62.300 62.700 49.570 4,119,573
2013-06-28 63.000 63.000 62.050 62.750 49.610 3,709,228
2013-06-27 61.800 62.750 61.800 62.350 49.294 2,567,039
2013-06-26 61.500 62.050 61.000 62.050 49.056 3,904,069
2013-06-25 61.800 62.250 61.000 61.400 48.543 3,850,716
2013-06-24 61.500 62.000 61.250 61.300 48.463 3,163,195
2013-06-21 61.050 62.350 61.050 61.800 48.859 4,896,885
2013-06-20 63.200 63.450 62.250 62.300 49.254 6,320,784
2013-06-19 63.050 63.850 63.000 63.650 50.321 4,173,444
2013-06-18 63.000 63.500 62.800 63.450 50.163 3,832,850
2013-06-17 63.000 63.950 63.000 63.600 50.282 2,161,665
2013-06-14 62.800 63.200 62.650 63.000 49.807 2,970,379
2013-06-13 64.450 64.450 62.600 62.650 49.531 6,267,845
2013-06-11 63.150 63.950 63.050 63.100 49.887 4,581,477
2013-06-10 63.600 63.900 63.050 63.550 50.242 4,127,283
2013-06-07 64.100 64.550 63.550 63.700 50.361 5,114,967
2013-06-06 64.700 64.700 64.000 64.050 50.638 5,031,837
2013-06-05 65.050 65.350 64.050 64.450 50.954 6,750,988
2013-06-04 65.500 65.550 65.000 65.500 51.784 3,444,800
2013-06-03 65.000 66.100 65.000 65.600 51.863 4,372,148
2013-05-31 66.800 66.900 65.350 65.550 51.824 8,675,542
2013-05-30 68.600 68.800 66.800 66.950 52.511 11,727,257
2013-05-29 69.250 69.650 69.150 69.200 54.276 3,277,041
2013-05-28 69.800 69.900 69.350 69.850 54.786 1,760,795
2013-05-27 69.200 69.600 68.800 69.500 54.511 1,444,574
2013-05-24 68.200 69.400 68.150 69.300 54.355 3,728,916
2013-05-23 69.000 69.350 68.100 68.200 53.492 5,860,857
2013-05-22 69.500 69.850 68.950 69.250 54.315 2,748,636
2013-05-21 68.650 69.600 68.650 69.550 54.551 3,583,105
2013-05-20 68.900 69.200 68.700 69.050 54.158 2,402,554
2013-05-16 68.500 69.100 68.100 68.500 53.727 1,775,265
2013-05-15 69.000 69.000 68.500 68.800 53.962 1,445,387
2013-05-14 68.800 69.200 68.500 68.700 53.884 2,447,033
2013-05-13 68.550 68.950 68.200 68.350 53.609 1,973,208
2013-05-10 68.700 68.900 68.450 68.900 54.041 2,183,068
2013-05-09 68.300 68.800 68.250 68.800 53.962 1,182,318
2013-05-08 68.800 68.800 68.200 68.650 53.845 1,516,569
2013-05-07 68.800 68.800 68.000 68.500 53.727 2,638,062
2013-05-06 68.900 68.900 68.350 68.600 53.805 1,363,858
2013-05-03 68.700 68.950 68.300 68.600 53.805 1,427,022
2013-05-02 67.650 68.450 67.650 68.450 53.688 1,867,842
2013-04-30 68.400 68.600 68.000 68.400 53.649 2,840,606
2013-04-29 68.250 68.350 67.900 68.200 53.492 1,809,908
2013-04-26 67.950 68.200 67.750 68.150 53.453 2,842,383
2013-04-25 67.450 67.800 67.300 67.800 53.178 2,091,139
2013-04-24 67.700 67.700 67.200 67.300 52.786 2,338,800
2013-04-23 67.800 67.800 67.100 67.300 52.786 1,473,461
2013-04-22 66.900 67.700 66.900 67.500 52.943 1,854,733
2013-04-19 67.300 67.300 66.750 67.050 52.590 2,459,970
2013-04-18 66.900 67.400 66.800 67.050 52.590 2,462,441
2013-04-17 67.900 67.900 66.900 67.100 52.629 2,302,918
2013-04-16 67.100 67.750 66.750 67.500 52.943 2,912,862
2013-04-15 67.950 68.150 67.050 67.100 52.629 2,018,547
2013-04-12 68.050 68.100 67.750 67.950 53.296 1,694,307
2013-04-11 68.150 68.200 67.600 67.800 53.178 1,606,004
2013-04-10 67.350 68.050 67.100 68.000 53.335 2,245,050
2013-04-09 67.750 67.850 67.400 67.550 52.982 1,734,209
2013-04-08 67.300 67.300 66.800 67.100 52.629 2,331,626
2013-04-05 69.400 69.400 66.900 66.950 52.511 5,148,738
2013-04-03 68.800 68.850 68.400 68.800 53.962 3,198,099
2013-04-02 68.300 68.450 67.950 68.450 53.688 2,889,238
2013-03-28 68.000 68.150 67.500 68.000 53.335 4,961,564
2013-03-27 67.500 67.800 67.450 67.700 53.100 2,270,511
2013-03-26 67.600 67.700 67.250 67.650 53.060 2,390,514
2013-03-25 67.500 67.650 67.300 67.600 53.021 3,253,181
2013-03-22 67.000 67.500 67.000 67.350 52.825 3,465,738
2013-03-21 67.000 67.400 66.750 67.350 52.825 3,873,735
2013-03-20 66.800 66.900 66.500 66.850 52.433 5,627,638
2013-03-19 66.500 67.000 66.200 66.750 52.354 4,373,193
2013-03-18 66.350 66.600 66.000 66.150 51.884 5,457,744
2013-03-15 66.900 67.000 66.200 66.550 52.198 6,958,667
2013-03-14 66.050 66.600 65.950 66.600 52.237 6,158,980
2013-03-13 67.000 67.000 65.900 66.300 52.002 6,220,113
2013-03-12 67.100 67.200 66.750 66.800 52.394 3,761,460
2013-03-11 67.350 67.350 66.900 67.000 52.551 4,429,885
2013-03-08 67.500 67.500 66.750 67.000 52.551 7,116,063
2013-03-07 67.800 68.450 67.800 68.250 52.762 6,909,526
2013-03-06 67.950 68.100 67.600 68.000 52.569 3,602,938
2013-03-05 67.850 67.900 67.700 67.850 52.453 3,942,897
2013-03-04 67.700 67.950 67.050 67.850 52.453 5,726,135
2013-03-01 66.500 67.700 66.500 67.550 52.221 7,558,283
2013-02-28 66.800 66.900 66.200 66.750 51.603 6,008,576
2013-02-27 66.500 66.850 66.300 66.550 51.448 5,533,319
2013-02-26 66.800 67.000 66.500 66.850 51.680 4,436,338
2013-02-25 67.250 67.250 66.500 66.500 51.409 3,716,387
2013-02-22 66.800 66.900 66.500 66.850 51.680 3,044,449
2013-02-21 66.600 66.950 66.300 66.650 51.525 3,547,236
2013-02-20 67.100 67.100 66.750 66.950 51.757 4,151,320
2013-02-19 66.800 67.000 66.500 66.700 51.564 3,708,303
2013-02-18 66.000 66.500 66.000 66.500 51.409 1,871,826
2013-02-15 66.500 66.550 66.250 66.350 51.293 2,893,431
2013-02-14 66.800 66.800 66.250 66.500 51.409 3,402,490
2013-02-08 66.300 66.800 66.300 66.600 51.487 3,477,915
2013-02-07 66.450 66.500 66.200 66.350 51.293 4,604,276
2013-02-06 66.100 66.450 65.900 66.050 51.062 3,533,750
2013-02-05 66.500 66.500 65.700 65.900 50.946 3,078,258
2013-02-04 66.300 66.500 66.000 66.200 51.178 3,042,016
2013-02-01 65.850 66.200 65.800 65.950 50.984 2,995,225
2013-01-31 66.000 66.300 65.800 65.950 50.984 3,876,843
2013-01-30 66.000 66.300 66.000 66.050 51.062 3,778,845
2013-01-29 65.700 66.150 65.400 65.900 50.946 4,759,862
2013-01-28 65.450 65.650 65.300 65.500 50.636 4,101,292
2013-01-25 65.050 65.450 65.050 65.300 50.482 2,442,180
2013-01-24 65.300 65.450 65.150 65.350 50.520 2,929,901
2013-01-23 64.850 65.300 64.850 65.150 50.366 3,723,194
2013-01-22 64.950 65.100 64.900 65.000 50.250 2,295,913
2013-01-21 64.850 65.000 64.850 64.950 50.211 2,257,677
2013-01-18 65.000 65.100 64.800 64.950 50.211 3,879,565
2013-01-17 65.100 65.100 64.900 65.050 50.288 2,601,524
2013-01-16 65.000 65.100 64.850 64.900 50.173 3,865,427
2013-01-15 65.300 65.300 64.950 65.150 50.366 4,326,463
2013-01-14 65.050 65.300 64.950 64.950 50.211 3,800,411
2013-01-11 65.050 65.350 65.050 65.050 50.288 3,203,828
2013-01-10 65.100 65.450 65.050 65.350 50.520 3,760,390
2013-01-09 65.300 65.400 65.000 65.300 50.482 3,192,548
2013-01-08 65.000 65.250 65.000 65.200 50.404 3,523,475
2013-01-07 65.200 65.350 64.950 65.100 50.327 3,571,459
2013-01-04 64.850 65.350 64.800 65.200 50.404 3,423,296
2013-01-03 65.150 65.450 64.800 64.850 50.134 6,446,943
2013-01-02 65.150 65.450 65.050 65.400 50.559 5,887,682
2012-12-31 64.800 65.100 64.750 64.850 50.134 1,982,388
2012-12-28 64.500 65.000 64.400 64.800 50.095 4,931,171
2012-12-27 64.450 64.850 64.400 64.500 49.863 3,921,353
2012-12-24 64.250 64.550 64.250 64.300 49.709 2,197,190
2012-12-21 64.150 64.450 63.900 64.250 49.670 7,281,163
2012-12-20 64.000 64.200 64.000 64.100 49.554 9,147,809
2012-12-19 64.850 64.900 64.250 64.300 49.709 10,666,589
2012-12-18 64.500 64.900 64.500 64.800 50.095 7,200,375
2012-12-17 65.000 65.300 64.750 64.800 50.095 5,993,333
2012-12-14 65.000 65.200 64.950 65.150 50.366 10,192,569
2012-12-13 64.750 65.200 63.800 64.800 50.095 44,484,413
2012-12-12 67.400 67.650 67.000 67.200 51.951 2,731,657
2012-12-11 66.900 67.600 66.900 67.400 52.105 1,901,752
2012-12-10 67.150 67.350 66.900 67.250 51.989 2,078,471
2012-12-07 67.600 67.600 66.900 67.000 51.796 2,145,964
2012-12-06 67.350 67.900 67.100 67.450 52.144 2,821,760
2012-12-05 67.250 67.750 66.900 67.700 52.337 2,603,152
2012-12-04 66.850 67.200 66.700 66.900 51.719 2,191,693
2012-12-03 67.850 67.850 67.000 67.200 51.951 2,100,168
2012-11-30 67.650 68.100 67.600 67.950 52.121 3,920,431
2012-11-29 67.350 67.600 67.250 67.550 51.814 3,365,124
2012-11-28 67.000 67.300 67.000 67.100 51.469 2,085,740
2012-11-27 67.450 67.500 67.000 67.200 51.545 2,522,016
2012-11-26 67.000 67.350 66.900 67.200 51.545 1,386,075
2012-11-23 66.700 67.200 66.500 67.050 51.430 2,509,480
2012-11-22 66.700 66.900 66.100 66.700 51.162 2,473,141
2012-11-21 66.700 66.700 66.200 66.700 51.162 1,631,449
2012-11-20 66.650 66.700 66.300 66.500 51.008 1,904,150
2012-11-19 65.950 66.500 65.950 66.300 50.855 1,335,158
2012-11-16 66.300 66.300 66.000 66.150 50.740 1,734,025
2012-11-15 65.800 66.250 65.600 65.950 50.587 1,857,784
2012-11-14 65.600 65.950 65.600 65.800 50.472 1,848,767
2012-11-13 65.650 65.950 65.600 65.600 50.318 2,156,847
2012-11-12 65.500 66.450 65.500 65.800 50.472 1,493,274
2012-11-09 66.050 66.200 65.600 65.650 50.356 4,093,865
2012-11-08 66.050 66.650 66.000 66.050 50.663 2,919,485
2012-11-07 66.550 66.800 66.300 66.700 51.162 2,787,188
2012-11-06 66.100 66.500 66.000 66.450 50.970 3,095,552
2012-11-05 66.300 66.450 66.000 66.100 50.702 2,210,609
2012-11-02 66.300 66.300 65.950 66.150 50.740 2,214,892
2012-11-01 65.850 66.200 65.750 65.950 50.587 2,325,962
2012-10-31 66.200 66.250 65.800 66.100 50.702 2,305,863
2012-10-30 66.150 66.200 65.800 66.050 50.663 1,486,967
2012-10-29 65.450 66.150 65.450 65.950 50.587 2,863,606
2012-10-26 66.250 66.500 65.900 66.000 50.625 2,023,688
2012-10-25 66.050 66.350 66.000 66.200 50.778 2,283,413
2012-10-24 66.000 66.150 65.600 66.000 50.625 3,019,509
2012-10-22 65.350 65.850 65.350 65.600 50.318 1,561,243
2012-10-19 65.600 65.800 65.350 65.600 50.318 1,270,156
2012-10-18 65.550 66.150 65.350 65.600 50.318 1,876,926
2012-10-17 65.500 65.900 65.400 65.450 50.203 2,186,510
2012-10-16 65.300 66.200 65.300 65.450 50.203 2,356,027
2012-10-15 65.100 65.700 65.100 65.200 50.011 2,528,142
2012-10-12 65.100 65.550 65.100 65.200 50.011 2,465,673
2012-10-11 65.750 65.850 65.100 65.150 49.973 4,324,136
2012-10-10 65.750 66.300 65.750 66.000 50.625 1,117,875
2012-10-09 66.100 66.400 65.900 66.150 50.740 1,174,230
2012-10-08 66.450 66.450 65.800 65.850 50.510 1,058,633
2012-10-05 66.000 66.350 65.800 65.950 50.587 2,040,778
2012-10-04 66.350 66.500 65.900 65.950 50.587 1,778,872
2012-10-03 65.300 66.500 65.300 66.450 50.970 5,338,253
2012-09-28 65.750 66.050 65.600 65.900 50.548 2,406,252
2012-09-27 65.350 66.450 65.250 65.700 50.395 3,224,224
2012-09-26 66.100 66.100 65.300 65.350 50.126 2,133,416
2012-09-25 65.950 66.300 65.700 66.100 50.702 2,950,694
2012-09-24 65.500 65.850 65.200 65.600 50.318 1,552,184
2012-09-21 66.000 66.100 65.300 65.850 50.510 2,244,072
2012-09-20 66.000 66.000 65.500 65.850 50.510 1,920,162
2012-09-19 65.400 65.900 65.050 65.700 50.395 2,358,219
2012-09-18 65.200 65.650 65.000 65.050 49.896 3,047,446
2012-09-17 64.900 65.400 64.800 65.250 50.050 2,307,515
2012-09-14 64.700 65.300 64.700 65.200 50.011 3,141,926
2012-09-13 64.350 64.800 64.300 64.700 49.628 1,331,608
2012-09-12 64.300 64.850 64.300 64.700 49.628 3,175,537
2012-09-11 64.050 64.650 64.000 64.500 49.474 2,762,373
2012-09-10 64.300 64.700 64.150 64.600 49.551 2,101,294
2012-09-07 63.250 64.650 63.250 64.500 49.474 4,230,905
2012-09-06 63.300 63.500 63.050 63.300 48.554 2,579,555
2012-09-05 63.800 63.900 63.450 63.500 48.707 3,151,134
2012-09-04 64.350 64.750 64.000 64.000 49.091 2,000,584
2012-09-03 64.500 65.100 64.300 64.700 49.628 1,640,564
2012-08-31 64.500 65.050 64.500 64.650 49.183 3,992,953
2012-08-30 64.750 65.050 64.600 64.600 49.145 3,476,473
2012-08-29 65.000 65.250 64.850 64.900 49.373 2,881,100
2012-08-28 65.000 65.500 65.000 65.000 49.449 2,312,085
2012-08-27 65.300 65.300 65.000 65.100 49.525 2,057,180
2012-08-24 65.200 65.350 65.050 65.100 49.525 2,228,396
2012-08-23 65.250 65.700 65.250 65.350 49.715 2,185,220
2012-08-22 65.350 65.600 65.250 65.300 49.677 1,754,718
2012-08-21 65.350 66.000 65.150 65.650 49.944 2,107,197
2012-08-20 65.350 65.600 65.050 65.500 49.830 2,070,856
2012-08-17 65.050 65.800 65.050 65.600 49.906 3,819,761
2012-08-16 66.000 66.100 65.100 65.200 49.601 5,082,150
2012-08-15 66.900 66.900 65.850 66.100 50.286 4,967,559
2012-08-14 67.800 68.400 67.300 67.750 51.541 3,160,533
2012-08-13 67.600 67.650 67.000 67.600 51.427 832,194
2012-08-10 67.050 67.600 67.000 67.300 51.199 1,725,211
2012-08-09 67.000 67.500 66.850 67.450 51.313 2,153,174
2012-08-08 67.200 67.400 66.700 66.900 50.895 2,135,161
2012-08-07 67.300 67.300 66.850 67.250 51.161 1,925,472
2012-08-06 67.250 67.250 66.700 66.900 50.895 1,847,604
2012-08-03 66.400 66.950 66.400 66.850 50.857 1,189,389
2012-08-02 67.150 67.200 66.750 66.800 50.819 1,756,638
2012-08-01 66.250 67.200 66.250 66.850 50.857 1,966,332
2012-07-31 66.550 67.150 66.500 67.000 50.971 3,254,723
2012-07-30 65.850 66.950 65.700 66.900 50.895 3,233,927
2012-07-27 65.300 65.850 64.850 65.750 50.020 1,644,104
2012-07-26 64.600 65.200 64.450 65.000 49.449 2,433,650
2012-07-25 64.500 65.100 64.500 64.850 49.335 1,912,413
2012-07-24 65.250 65.550 64.800 64.850 49.335 1,094,024
2012-07-23 65.200 65.700 64.900 65.100 49.525 1,965,524
2012-07-20 65.800 65.900 65.150 65.800 50.058 2,562,783
2012-07-19 66.000 66.250 65.700 66.000 50.210 2,062,907
2012-07-18 65.000 65.700 65.000 65.250 49.639 1,528,097
2012-07-17 64.850 65.500 64.800 65.400 49.753 2,761,078
2012-07-16 64.900 64.950 64.400 64.450 49.031 1,696,625
2012-07-13 65.150 65.150 64.800 64.850 49.335 1,655,972
2012-07-12 65.250 65.250 64.650 64.750 49.259 1,649,210
2012-07-11 65.000 65.800 64.800 65.000 49.449 4,212,216
2012-07-10 67.000 67.000 65.350 65.450 49.791 3,577,338
2012-07-09 67.500 67.500 66.600 67.200 51.123 2,489,223
2012-07-06 67.400 67.600 67.000 67.500 51.351 2,384,752
2012-07-05 66.500 67.350 66.150 67.300 51.199 2,849,067
2012-07-04 66.800 66.800 66.200 66.450 50.552 1,126,293
2012-07-03 65.400 66.550 65.350 66.450 50.552 2,071,656
2012-06-29 65.150 65.950 65.000 65.750 50.020 3,953,668
2012-06-28 65.300 65.500 64.800 64.950 49.411 2,368,664
2012-06-27 64.600 65.300 64.600 65.250 49.639 1,435,942
2012-06-26 65.000 65.200 64.750 64.900 49.373 2,138,092
2012-06-25 64.450 64.700 64.200 64.650 49.183 1,271,910
2012-06-22 64.300 65.000 64.300 64.450 49.031 1,078,269
2012-06-21 65.000 65.000 64.500 64.650 49.183 1,909,304
2012-06-20 65.300 65.300 64.750 65.000 49.449 1,530,976
2012-06-19 64.900 65.000 64.500 64.900 49.373 1,977,175
2012-06-18 64.400 64.550 64.000 64.350 48.955 1,962,800
2012-06-15 63.200 64.050 63.150 63.950 48.650 3,012,162
2012-06-14 63.650 63.750 63.100 63.200 48.080 2,039,824
2012-06-13 63.500 63.900 63.200 63.600 48.384 1,502,661
2012-06-12 63.750 63.800 63.200 63.450 48.270 1,911,552
2012-06-11 63.800 63.800 63.000 63.650 48.422 1,929,861
2012-06-08 63.300 63.500 62.750 62.850 47.814 3,001,814
2012-06-07 63.900 63.900 63.150 63.800 48.536 2,345,248
2012-06-06 63.550 63.800 63.050 63.650 48.422 1,922,797
2012-06-05 63.600 63.600 62.800 63.200 48.080 1,907,403
2012-06-04 63.200 63.750 62.500 63.600 48.384 3,119,287
2012-06-01 63.000 63.850 62.900 63.750 48.095 5,417,919
2012-05-31 63.200 63.950 62.700 63.200 47.680 11,718,051
2012-05-30 63.650 63.900 63.000 63.050 47.567 4,913,301
2012-05-29 63.800 63.950 63.500 63.850 48.170 2,464,198
2012-05-28 63.600 64.350 63.500 63.800 48.133 1,797,612
2012-05-25 64.550 64.550 63.550 63.900 48.208 2,523,570
2012-05-24 64.200 64.350 63.750 64.150 48.397 1,931,206
2012-05-23 63.850 64.050 63.150 63.850 48.170 2,739,168
2012-05-22 64.100 64.600 63.900 64.050 48.321 2,182,834
2012-05-21 64.500 64.600 63.750 63.850 48.170 1,886,268
2012-05-18 63.200 64.350 63.000 64.300 48.510 3,516,315
2012-05-17 65.200 65.250 63.500 63.650 48.020 3,685,970
2012-05-16 64.850 65.000 63.900 63.950 48.246 5,699,770
2012-05-15 64.850 65.600 64.550 65.200 49.189 1,659,531
2012-05-14 65.700 65.700 64.600 64.850 48.925 1,960,207
2012-05-11 65.900 66.000 65.400 65.550 49.453 2,575,818
2012-05-10 66.350 66.900 65.550 65.700 49.566 3,047,063
2012-05-09 66.000 66.500 65.850 65.900 49.717 2,254,304
2012-05-08 66.300 66.450 66.000 66.300 50.019 1,969,279
2012-05-07 66.350 67.050 65.900 66.000 49.792 2,365,206
2012-05-04 67.200 67.350 66.750 66.900 50.471 1,013,710
2012-05-03 67.150 67.350 66.600 66.850 50.434 1,690,750
2012-05-02 66.950 67.350 66.750 67.150 50.660 2,460,323
2012-04-30 66.300 66.850 65.950 66.450 50.132 1,754,360
2012-04-27 67.000 67.000 66.000 66.050 49.830 2,523,794
2012-04-26 65.900 66.400 65.900 66.200 49.943 751,637
2012-04-25 66.600 66.600 65.850 65.900 49.717 1,056,622
2012-04-24 66.300 66.750 65.850 66.250 49.981 1,084,826
2012-04-23 66.850 66.850 66.000 66.100 49.868 1,183,256
2012-04-20 66.650 66.850 66.500 66.800 50.396 1,149,358
2012-04-19 66.250 66.750 65.850 66.750 50.358 1,539,275
2012-04-18 66.500 66.500 66.200 66.500 50.170 2,135,614
2012-04-17 66.150 66.400 65.450 66.000 49.792 1,532,216
2012-04-16 65.900 66.250 65.600 66.200 49.943 1,247,333
2012-04-13 65.950 66.100 65.500 65.600 49.491 1,963,633
2012-04-12 65.850 65.900 65.100 65.550 49.453 2,873,206
2012-04-11 66.200 66.200 65.300 65.450 49.378 3,034,089
2012-04-10 66.450 66.750 65.600 65.800 49.642 2,355,224
2012-04-05 66.600 67.100 66.300 66.850 50.434 1,768,465
2012-04-03 67.400 67.400 66.350 66.800 50.396 1,926,848
2012-04-02 67.200 67.200 66.350 67.050 50.585 2,146,800
2012-03-30 67.400 67.400 66.200 67.000 50.547 3,407,696
2012-03-29 67.150 67.250 66.400 67.200 50.698 1,478,101
2012-03-28 67.150 67.450 66.700 67.450 50.886 2,320,216
2012-03-27 66.300 67.100 66.200 67.000 50.547 1,885,192
2012-03-26 65.950 66.250 65.400 65.850 49.679 1,816,420
2012-03-23 65.900 66.000 65.500 65.500 49.415 2,740,563
2012-03-22 66.250 66.900 66.100 66.400 50.094 1,924,089
2012-03-21 66.350 66.550 65.900 66.000 49.792 2,001,819
2012-03-20 67.400 67.400 65.650 66.300 50.019 3,386,480
2012-03-16 67.950 68.150 67.200 67.800 51.150 2,639,620
2012-03-15 68.250 68.250 67.000 67.700 51.075 2,530,575
2012-03-14 68.300 68.400 67.600 68.250 51.490 2,383,528
2012-03-13 67.800 68.250 67.500 68.050 51.339 1,724,730
2012-03-12 67.400 67.500 66.800 67.450 50.886 2,299,795
2012-03-09 67.550 67.900 66.650 67.550 50.962 4,420,114
2012-03-08 67.850 69.000 67.850 68.950 51.294 5,064,622
2012-03-07 67.450 68.600 67.350 68.350 50.847 3,651,878
2012-03-06 68.100 68.500 67.500 67.950 50.550 3,345,433
2012-03-05 67.800 68.100 67.500 67.900 50.513 3,496,637
2012-03-02 68.900 68.950 68.000 68.200 50.736 2,832,142
2012-03-01 68.150 68.900 68.150 68.800 51.182 2,897,839
2012-02-29 67.750 68.750 67.250 68.500 50.959 5,723,189
2012-02-28 66.150 67.600 66.100 67.350 50.103 3,860,862
2012-02-27 66.150 66.900 66.000 66.150 49.211 2,805,298
2012-02-24 66.150 66.550 65.800 66.450 49.434 2,527,321
2012-02-23 66.150 66.450 66.000 66.150 49.211 2,339,504
2012-02-22 66.450 66.500 66.100 66.500 49.471 2,214,846
2012-02-21 65.450 66.550 65.400 66.500 49.471 4,447,505
2012-02-20 65.250 65.600 65.150 65.400 48.653 2,369,283
2012-02-17 65.200 65.450 65.050 65.250 48.541 2,132,545
2012-02-16 65.300 65.300 64.600 65.150 48.467 2,284,478
2012-02-15 64.600 65.300 64.600 65.150 48.467 4,434,720
2012-02-14 64.700 64.800 64.400 64.650 48.095 2,648,114
2012-02-13 64.300 64.700 64.100 64.700 48.132 3,210,484
2012-02-10 63.350 64.250 63.300 64.050 47.649 4,090,031
2012-02-09 63.400 63.800 63.250 63.600 47.314 2,614,306
2012-02-08 63.900 63.900 63.400 63.650 47.351 3,242,749
2012-02-07 63.000 63.650 63.000 63.600 47.314 2,929,353
2012-02-06 63.550 63.600 62.950 63.000 46.867 3,601,270
2012-02-03 63.300 63.650 63.000 63.100 46.942 4,510,277
2012-02-02 63.500 63.750 63.200 63.350 47.128 5,566,533
2012-02-01 63.800 63.900 63.500 63.750 47.425 2,458,187
2012-01-31 64.450 64.550 63.400 63.500 47.239 5,726,546
2012-01-30 63.350 64.200 63.050 64.000 47.611 4,713,782
2012-01-27 62.150 63.400 62.150 63.000 46.867 5,608,796
2012-01-26 62.950 63.000 62.150 62.450 46.458 5,318,452
2012-01-20 62.650 63.400 62.150 62.750 46.681 4,282,849
2012-01-19 62.750 62.900 62.100 62.300 46.347 6,216,409
2012-01-18 64.100 64.450 62.650 62.950 46.830 5,555,391
2012-01-17 63.500 64.200 63.300 64.100 47.686 3,724,088
2012-01-16 64.000 64.050 63.200 63.250 47.053 3,848,848
2012-01-13 64.500 64.900 64.000 64.100 47.686 5,008,303
2012-01-12 65.700 65.900 64.500 64.850 48.244 6,619,013
2012-01-11 66.350 66.550 65.800 65.900 49.025 2,637,687
2012-01-10 66.500 66.700 66.100 66.700 49.620 1,935,628
2012-01-09 66.500 66.500 65.950 66.450 49.434 1,690,395
2012-01-06 66.400 66.550 65.750 66.500 49.471 3,259,794
2012-01-05 66.400 66.400 65.900 66.350 49.360 1,100,807
2012-01-04 66.450 66.500 65.800 66.300 49.322 2,809,064
2012-01-03 66.500 66.850 65.800 66.200 49.248 1,826,532
2011-12-31 0.000 0.000 0.000 0.000 0.000 0
2011-12-30 65.450 66.150 65.450 66.050 49.136 1,204,942
2011-12-29 65.800 65.800 65.350 65.500 48.727 1,665,829
2011-12-28 65.750 65.900 65.350 65.550 48.764 1,654,888
2011-12-24 0.000 0.000 0.000 0.000 0.000 0
2011-12-23 66.200 66.300 65.800 66.050 49.136 974,993
2011-12-22 65.750 66.100 65.650 65.900 49.025 1,650,433
2011-12-21 65.500 66.150 65.400 65.750 48.913 1,555,569
2011-12-20 65.200 66.200 65.100 65.600 48.802 1,527,011
2011-12-19 65.200 65.700 65.000 65.300 48.578 2,321,168
2011-12-16 65.200 66.700 65.200 66.050 49.136 2,943,781
2011-12-15 65.700 66.000 65.250 65.250 48.541 2,883,729
2011-12-14 65.500 66.500 65.500 66.250 49.285 3,092,691
2011-12-13 65.750 66.000 65.550 65.750 48.913 2,608,461
2011-12-12 67.100 67.100 66.000 66.100 49.174 2,011,518
2011-12-09 67.050 67.400 66.600 66.600 49.546 2,489,115
2011-12-08 67.000 67.650 67.000 67.500 50.215 1,711,749
2011-12-07 66.950 67.850 66.750 67.300 50.066 2,614,437
2011-12-06 67.000 67.550 66.650 66.750 49.657 2,287,500
2011-12-05 67.900 67.900 67.400 67.600 50.289 2,053,177
2011-12-02 68.000 68.200 67.250 67.400 50.141 4,472,675
2011-12-01 68.350 68.850 68.050 68.600 50.647 5,224,332
2011-11-30 68.300 68.650 68.000 68.250 50.388 4,662,924
2011-11-29 69.400 69.400 68.850 69.000 50.942 2,072,192
2011-11-28 69.650 69.900 69.050 69.100 51.016 1,344,321
2011-11-25 69.100 69.550 68.800 69.200 51.090 1,107,745
2011-11-24 69.100 69.750 68.900 69.600 51.385 2,149,500
2011-11-23 69.700 69.750 69.050 69.450 51.274 2,246,938
2011-11-22 69.050 69.800 69.000 69.400 51.237 2,881,748
2011-11-21 67.650 68.850 67.650 68.750 50.757 2,100,648
2011-11-18 68.800 68.800 68.050 68.200 50.351 2,726,959
2011-11-17 68.000 68.800 68.000 68.300 50.425 1,770,127
2011-11-16 69.100 69.100 68.200 68.350 50.462 1,786,365
2011-11-15 68.800 69.050 68.400 68.600 50.647 2,975,914
2011-11-14 69.700 69.850 68.450 68.800 50.794 4,501,555
2011-11-11 69.050 69.700 68.750 69.000 50.942 1,751,987
2011-11-10 69.650 69.650 69.000 69.200 51.090 3,760,278
2011-11-09 69.300 70.100 69.300 70.000 51.680 3,128,577
2011-11-08 71.000 71.400 69.800 70.350 51.939 2,444,337
2011-11-07 70.250 70.950 70.200 70.900 52.345 1,912,310
2011-11-04 70.750 70.800 70.000 70.700 52.197 2,411,743
2011-11-03 70.200 70.300 69.500 69.750 51.496 2,497,282
2011-11-02 70.300 71.000 69.500 70.800 52.271 3,413,182
2011-11-01 68.900 70.400 68.900 69.700 51.459 3,084,631
2011-10-31 69.200 70.500 69.200 69.550 51.348 3,147,173
2011-10-28 70.100 70.100 69.000 69.750 51.496 5,776,881
2011-10-27 70.250 70.750 69.550 69.850 51.569 4,412,195
2011-10-26 69.800 71.400 69.800 70.850 52.308 1,723,748
2011-10-25 70.400 70.850 69.650 70.700 52.197 2,759,226
2011-10-24 70.000 71.200 70.000 70.950 52.382 2,392,962
2011-10-21 69.050 70.300 69.050 70.200 51.828 1,492,971
2011-10-20 70.100 70.200 69.000 69.500 51.311 1,866,408
2011-10-19 69.300 70.450 68.500 70.250 51.865 3,963,031
2011-10-18 68.100 68.950 67.750 68.800 50.794 3,250,890
2011-10-17 68.500 69.350 68.000 68.450 50.536 3,457,484
2011-10-14 67.750 68.800 67.750 68.300 50.425 2,341,081
2011-10-13 68.000 68.150 67.150 67.900 50.130 5,876,938
2011-10-12 69.250 69.650 67.250 67.900 50.130 6,371,294
2011-10-11 70.850 70.950 69.000 69.200 51.090 2,892,330
2011-10-10 69.850 70.650 69.500 70.350 51.939 2,131,797
2011-10-07 69.500 70.000 69.000 69.900 51.606 2,559,819
2011-10-06 69.800 70.000 67.900 69.950 51.643 6,054,106
2011-10-04 69.750 70.800 68.100 68.450 50.536 5,679,040
2011-10-03 69.750 71.000 68.000 70.000 51.680 7,015,112
2011-09-30 70.550 71.550 69.900 70.550 52.086 6,808,777
2011-09-28 72.100 72.250 70.100 70.550 52.086 6,106,810
2011-09-27 73.100 73.700 72.100 73.450 54.227 3,629,427
2011-09-26 72.143 73.200 70.600 72.850 53.784 5,965,075
2011-09-23 73.700 74.000 71.500 72.250 53.341 6,311,521
2011-09-22 73.700 74.500 73.550 74.100 54.707 4,861,434
2011-09-21 74.400 74.900 73.600 74.800 55.224 5,408,233
2011-09-20 73.500 75.200 73.150 74.950 55.335 5,541,619
2011-09-19 72.400 73.250 72.000 72.850 53.784 2,222,402
2011-09-16 73.500 73.750 72.900 73.100 53.969 2,230,403
2011-09-15 72.450 73.500 71.850 73.350 54.153 4,223,334
2011-09-14 72.200 72.700 70.550 72.500 53.526 4,263,569
2011-09-12 71.300 71.950 71.200 71.700 52.935 2,902,665
2011-09-09 71.950 72.500 71.500 71.850 53.046 1,891,079
2011-09-08 72.500 72.850 71.000 71.300 52.640 1,908,622
2011-09-07 72.800 72.950 71.550 72.700 53.674 2,787,678
2011-09-06 70.000 72.000 69.250 71.950 53.120 3,327,144
2011-09-05 71.550 71.700 69.750 69.950 51.643 2,449,379
2011-09-02 72.500 72.600 71.550 72.000 53.157 4,976,263
2011-09-01 72.500 72.950 72.150 72.750 53.327 4,011,567
2011-08-31 71.250 72.300 71.200 72.150 52.887 2,534,455
2011-08-30 72.500 72.500 71.050 71.900 52.703 2,594,974
2011-08-29 72.750 72.750 71.550 71.700 52.557 1,452,703
2011-08-26 72.050 72.350 71.550 71.850 52.667 2,829,827
2011-08-25 71.500 72.350 70.950 72.250 52.960 4,886,010
2011-08-24 71.000 71.400 70.250 71.000 52.044 2,360,183
2011-08-23 69.300 71.000 68.550 70.650 51.787 4,468,455
2011-08-22 68.700 69.500 67.650 69.300 50.798 4,826,883
2011-08-19 68.850 68.850 68.000 68.300 50.065 3,410,692
2011-08-18 68.900 70.300 68.900 69.700 51.091 3,795,591
2011-08-17 68.000 69.900 67.600 69.750 51.128 5,152,630
2011-08-16 66.250 68.350 66.250 68.100 49.918 3,271,175
2011-08-15 67.900 67.900 65.800 66.900 49.038 3,682,694
2011-08-12 68.000 68.000 67.000 67.450 49.442 2,174,333
2011-08-11 66.000 68.250 66.000 67.650 49.588 3,404,864
2011-08-10 68.750 68.800 67.000 67.750 49.662 6,198,577
2011-08-09 66.000 69.100 64.900 66.950 49.075 9,337,022
2011-08-08 68.000 69.400 67.000 67.850 49.735 5,667,419
2011-08-05 70.900 70.900 67.850 69.200 50.724 8,311,214
2011-08-04 70.850 71.200 70.050 70.450 51.641 2,092,376
2011-08-03 72.000 72.000 70.750 70.850 51.934 2,819,222
2011-08-02 71.850 73.000 71.850 72.150 52.887 2,389,392
2011-08-01 72.400 73.050 71.550 72.350 53.033 2,633,323
2011-07-29 72.650 72.650 70.400 72.000 52.777 3,050,916
2011-07-28 70.000 72.000 70.000 71.650 52.520 2,445,049
2011-07-27 70.350 70.850 70.200 70.800 51.897 820,737
2011-07-26 69.400 71.050 69.400 70.700 51.824 1,810,920
2011-07-25 69.450 70.300 69.450 69.900 51.237 1,648,293
2011-07-22 69.650 70.000 69.200 69.900 51.237 1,430,490
2011-07-21 70.000 70.000 69.400 69.650 51.054 1,079,769
2011-07-20 69.800 69.900 69.300 69.800 51.164 2,293,967
2011-07-19 67.850 69.450 67.850 69.300 50.798 2,107,575
2011-07-18 68.150 68.800 68.150 68.300 50.065 1,291,775
2011-07-15 68.400 69.100 68.250 68.650 50.321 2,360,777
2011-07-14 68.550 68.850 68.200 68.500 50.211 1,776,482
2011-07-13 67.800 68.700 67.100 68.550 50.248 3,459,083
2011-07-12 68.000 68.150 67.350 67.500 49.478 3,142,584
2011-07-11 67.800 68.250 67.450 67.600 49.552 1,386,221
2011-07-08 67.250 68.050 67.250 67.700 49.625 2,596,430
2011-07-07 67.350 68.000 67.000 67.050 49.148 2,628,548
2011-07-06 67.650 68.200 67.400 67.450 49.442 2,202,772
2011-07-05 68.200 68.500 67.600 67.800 49.698 2,183,531
2011-07-04 69.000 69.400 67.650 68.200 49.991 3,762,357
2011-06-30 67.950 69.000 67.950 68.950 50.541 2,634,760
2011-06-29 67.950 68.100 67.550 67.950 49.808 1,536,114
2011-06-28 68.000 68.200 67.450 68.000 49.845 1,560,512
2011-06-27 67.900 68.200 67.750 68.150 49.955 2,232,496
2011-06-24 67.950 68.450 67.450 68.250 50.028 3,970,276
2011-06-23 67.000 67.500 66.700 67.250 49.295 1,742,468
2011-06-22 67.300 67.300 66.600 67.000 49.112 2,230,625
2011-06-21 65.800 67.450 65.600 67.300 49.332 5,412,892
2011-06-20 65.850 65.950 65.150 65.600 48.086 3,290,743
2011-06-17 66.750 66.750 65.600 65.700 48.159 2,681,205
2011-06-16 66.350 67.400 66.000 66.650 48.855 6,294,686
2011-06-15 66.200 67.550 65.700 67.300 49.332 6,027,416
2011-06-14 64.850 66.000 64.750 65.750 48.195 2,452,165
2011-06-13 64.600 65.200 64.500 65.100 47.719 1,673,490
2011-06-10 64.950 65.000 64.350 64.750 47.462 2,259,321
2011-06-09 64.900 65.050 64.350 64.950 47.609 2,639,060
2011-06-08 64.900 65.000 64.400 64.600 47.353 2,985,112
2011-06-07 65.950 65.950 64.900 65.150 47.756 3,123,723
2011-06-03 66.050 66.150 65.000 65.100 47.719 3,592,662
2011-06-02 66.250 66.350 65.700 65.900 48.305 2,242,460
2011-06-01 65.950 66.800 65.500 66.550 48.782 4,589,932
2011-05-31 66.000 66.500 65.550 66.400 48.291 4,635,435
2011-05-30 65.350 65.500 64.950 65.350 47.527 1,458,028
2011-05-27 64.800 65.300 64.400 65.250 47.454 2,735,798
2011-05-26 64.450 64.800 64.400 64.700 47.054 1,681,706
2011-05-25 63.800 64.600 63.750 64.450 46.873 1,425,477
2011-05-24 64.050 64.300 63.950 64.050 46.582 796,649
2011-05-23 64.200 64.250 63.750 64.050<