價格(HK$)
27.850
股票價格延遲約 15 分鐘
  • 上日收市HK$27.65
  • 買入價HK$27.80
  • 開市HK$27.65
  • 賣出價HK$27.85
  • 成交金額HK$395.59M
  • 每股盈利HK$2.17
  • 成交數量14.15M
  • 市盈率12.82x
  • 市值HK$294.45B
  • 收益率4.06%
  • 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
2023-01-30 27.650 28.250 27.600 27.850 27.850 14,152,007
2023-01-27 27.700 27.800 27.450 27.650 27.650 8,915,026
2023-01-26 27.400 27.600 27.250 27.550 27.550 10,188,448
2023-01-20 26.850 27.200 26.750 27.200 27.200 6,626,994
2023-01-19 26.650 26.950 26.650 26.950 26.950 10,002,640
2023-01-18 26.900 27.100 26.700 26.900 26.900 10,806,315
2023-01-17 27.400 27.500 26.900 27.050 27.050 10,673,961
2023-01-16 27.650 27.750 27.250 27.650 27.650 11,088,362
2023-01-13 27.750 27.850 27.400 27.650 27.650 9,106,198
2023-01-12 27.800 27.900 27.300 27.700 27.700 11,522,502
2023-01-11 27.500 27.750 27.350 27.600 27.600 13,450,249
2023-01-10 27.550 27.700 27.350 27.550 27.550 9,787,710
2023-01-09 28.150 28.150 27.250 27.450 27.450 8,490,044
2023-01-06 27.850 27.850 27.250 27.600 27.600 9,775,214
2023-01-05 27.900 27.900 27.400 27.500 27.500 14,244,392
2023-01-04 27.050 27.750 27.000 27.250 27.250 16,743,742
2023-01-03 26.150 27.200 25.850 26.800 26.800 9,484,810
2022-12-30 27.000 27.000 26.400 26.600 26.600 5,362,254
2022-12-29 26.650 26.900 26.600 26.750 26.750 3,839,999
2022-12-28 26.750 27.150 26.600 26.900 26.900 9,437,790
2022-12-23 26.100 26.550 26.100 26.400 26.400 3,867,505
2022-12-22 26.550 26.650 26.150 26.350 26.350 7,105,098
2022-12-21 26.650 26.750 26.100 26.250 26.250 10,128,058
2022-12-20 26.050 26.600 26.000 26.500 26.500 15,066,307
2022-12-19 26.250 26.350 26.000 26.200 26.200 5,771,563
2022-12-16 26.200 26.250 25.650 26.150 26.150 12,129,618
2022-12-15 26.350 26.500 25.800 25.900 25.900 8,740,467
2022-12-14 26.150 26.450 26.050 26.250 26.250 17,511,372
2022-12-13 25.350 26.050 25.200 25.900 25.900 18,551,032
2022-12-12 24.900 25.450 24.900 25.150 25.150 13,066,192
2022-12-09 25.000 25.350 24.800 24.900 24.900 13,753,369
2022-12-08 24.500 25.150 24.500 25.150 25.150 21,502,464
2022-12-07 24.450 25.000 24.350 24.500 24.500 25,728,006
2022-12-06 24.000 24.650 24.000 24.400 24.400 22,516,700
2022-12-05 24.550 24.800 24.000 24.000 24.000 45,687,341
2022-12-02 24.750 24.800 24.250 24.450 24.450 16,237,606
2022-12-01 24.950 25.050 24.500 24.650 24.650 22,551,942
2022-11-30 24.800 25.050 24.550 24.750 24.750 50,931,295
2022-11-29 24.500 25.050 24.350 24.950 24.950 15,185,044
2022-11-28 24.800 24.800 23.950 24.150 24.150 10,222,774
2022-11-25 25.050 25.150 24.850 25.100 25.100 5,935,766
2022-11-24 24.650 25.100 24.350 24.900 24.900 12,753,705
2022-11-23 24.300 24.650 24.200 24.400 24.400 10,246,122
2022-11-22 24.050 24.500 24.000 24.300 24.300 7,915,868
2022-11-21 23.850 24.250 23.700 23.950 23.950 16,097,831
2022-11-18 24.100 24.350 23.850 24.000 24.000 18,656,169
2022-11-17 24.550 24.750 23.900 24.000 24.000 28,235,047
2022-11-16 25.150 25.400 24.650 24.700 24.700 30,468,989
2022-11-15 24.450 25.300 24.300 25.150 25.150 29,310,668
2022-11-14 25.900 25.900 24.100 24.300 24.300 45,463,339
2022-11-11 26.000 26.200 25.350 25.450 25.450 23,524,883
2022-11-10 25.450 25.500 25.150 25.300 25.300 8,689,488
2022-11-09 25.850 26.150 25.350 25.600 25.600 8,447,839
2022-11-08 26.000 26.100 25.600 25.750 25.750 8,857,900
2022-11-07 24.950 26.100 24.950 25.800 25.800 8,968,874
2022-11-04 24.550 25.500 24.450 25.200 25.200 15,312,025
2022-11-03 24.550 24.900 24.300 24.550 24.550 10,615,841
2022-11-02 24.250 24.650 24.100 24.400 24.400 8,935,477
2022-11-01 24.700 24.900 23.850 24.250 24.250 12,535,453
2022-10-31 24.050 24.950 23.900 24.400 24.400 17,986,480
2022-10-28 24.300 24.600 23.550 23.850 23.850 12,800,171
2022-10-27 25.000 25.000 24.000 24.150 24.150 15,116,985
2022-10-26 24.900 25.150 24.700 24.800 24.800 11,630,478
2022-10-25 25.600 25.600 24.600 24.750 24.750 11,115,333
2022-10-24 26.200 26.350 25.400 25.600 25.600 12,109,682
2022-10-21 26.550 26.550 26.050 26.300 26.300 7,057,644
2022-10-20 26.000 26.600 26.000 26.450 26.450 7,542,312
2022-10-19 26.550 26.750 26.200 26.300 26.300 7,682,898
2022-10-18 26.250 26.600 26.050 26.500 26.500 5,675,360
2022-10-17 25.850 26.200 25.700 25.950 25.950 8,478,871
2022-10-14 26.250 26.750 25.750 25.800 25.800 12,568,562
2022-10-13 25.900 26.050 25.650 25.700 25.700 8,982,258
2022-10-12 26.300 26.550 25.750 25.800 25.800 9,268,848
2022-10-11 26.400 26.750 26.050 26.200 26.200 7,626,979
2022-10-10 26.200 26.450 25.950 26.300 26.300 5,865,672
2022-10-07 26.400 26.750 26.350 26.500 26.500 3,899,694
2022-10-06 26.900 27.150 26.550 26.700 26.700 7,037,192
2022-10-05 26.750 27.000 26.300 26.700 26.700 12,002,635
2022-10-03 26.100 26.100 25.200 25.750 25.750 6,548,294
2022-09-30 26.200 26.400 26.000 26.150 26.150 7,448,722
2022-09-29 26.350 26.600 25.700 26.000 26.000 7,475,618
2022-09-28 27.100 27.350 26.050 26.250 26.250 9,999,830
2022-09-27 27.950 28.000 26.950 27.100 27.100 10,155,742
2022-09-26 27.650 28.200 27.450 27.900 27.900 24,833,271
2022-09-23 26.750 27.800 26.500 27.550 27.550 16,825,645
2022-09-22 26.250 26.650 26.250 26.550 26.550 8,150,855
2022-09-21 26.650 26.950 26.500 26.750 26.750 8,542,806
2022-09-20 26.400 26.750 26.300 26.650 26.650 8,482,878
2022-09-19 25.850 26.350 25.750 26.200 26.200 7,318,678
2022-09-16 25.550 26.050 25.550 25.850 25.850 12,164,170
2022-09-15 26.000 26.250 25.850 26.000 26.000 5,699,491
2022-09-14 26.700 26.700 26.450 26.500 26.500 6,988,517
2022-09-13 26.600 27.150 26.600 26.950 26.950 7,869,563
2022-09-09 26.250 26.900 26.250 26.650 26.650 6,090,968
2022-09-08 26.800 26.800 26.200 26.300 26.300 5,622,458
2022-09-07 26.200 26.800 26.050 26.550 26.550 5,116,493
2022-09-06 26.600 26.950 26.550 26.750 26.750 6,243,884
2022-09-05 26.450 26.800 26.300 26.750 26.750 7,435,499
2022-09-02 26.700 26.700 26.450 26.650 26.650 5,684,438
2022-09-01 26.800 26.850 26.400 26.650 26.650 7,978,013
2022-08-31 26.800 27.200 26.700 27.100 27.100 11,033,694
2022-08-30 27.400 27.400 26.800 27.250 27.250 6,425,634
2022-08-29 27.050 27.450 26.900 27.400 27.400 5,272,831
2022-08-26 27.300 27.350 26.950 27.250 27.250 5,214,303
2022-08-25 26.900 27.150 26.500 27.000 27.000 4,409,934
2022-08-24 26.950 27.050 26.700 26.900 26.900 5,413,397
2022-08-23 27.150 27.250 26.700 26.900 26.900 6,271,591
2022-08-22 27.250 27.600 27.000 27.100 27.100 5,409,700
2022-08-19 26.700 27.450 26.700 27.250 27.250 7,666,558
2022-08-18 27.850 27.850 27.000 27.050 27.050 11,048,904
2022-08-17 27.500 27.850 27.450 27.650 27.650 3,516,146
2022-08-16 27.600 28.000 27.350 27.600 27.600 5,292,090
2022-08-15 27.900 28.000 27.350 27.500 27.500 8,025,334
2022-08-12 28.250 28.250 27.750 27.900 27.900 7,206,572
2022-08-11 28.150 28.300 27.950 28.200 28.200 4,251,271
2022-08-10 28.250 28.250 27.750 27.950 27.950 4,950,617
2022-08-09 28.200 28.650 27.950 28.300 28.300 4,495,173
2022-08-08 28.050 28.350 27.850 28.300 28.300 5,958,625
2022-08-05 28.000 28.200 27.750 28.050 28.050 5,011,057
2022-08-04 27.900 28.300 27.700 28.000 28.000 6,187,024
2022-08-03 27.600 28.000 27.550 27.850 27.850 5,067,847
2022-08-02 27.850 28.000 27.650 27.850 27.850 8,697,848
2022-08-01 28.550 28.650 27.750 28.400 28.400 10,135,492
2022-07-29 28.850 28.950 28.100 28.350 28.350 8,703,367
2022-07-28 29.250 29.250 28.700 28.850 28.850 5,550,721
2022-07-27 28.950 29.300 28.800 29.050 29.050 6,191,089
2022-07-26 28.850 29.300 28.850 29.050 29.050 7,349,194
2022-07-25 28.550 28.950 28.300 28.800 28.800 7,756,904
2022-07-22 28.000 28.500 27.950 28.350 28.350 9,411,904
2022-07-21 28.000 28.050 27.500 27.850 27.850 6,793,791
2022-07-20 27.800 28.300 27.700 28.200 28.200 12,363,043
2022-07-19 27.300 27.700 27.300 27.550 27.550 7,577,028
2022-07-18 27.500 27.900 27.300 27.850 27.850 14,408,824
2022-07-15 28.300 28.500 27.100 27.500 27.500 17,298,373
2022-07-14 28.800 29.000 28.100 28.350 28.350 15,241,412
2022-07-13 28.900 28.950 28.500 28.550 28.550 7,748,582
2022-07-12 28.950 29.150 28.700 28.800 28.800 9,769,507
2022-07-11 28.950 29.200 28.800 29.000 29.000 6,676,571
2022-07-08 29.500 29.500 28.900 29.100 29.100 8,375,929
2022-07-07 28.800 29.200 28.350 29.200 29.200 12,073,235
2022-07-06 29.800 29.950 28.800 28.900 28.900 17,779,287
2022-07-05 30.200 30.550 29.900 29.950 29.950 6,378,988
2022-07-04 29.950 30.150 29.550 29.800 29.800 13,518,574
2022-06-30 30.950 31.300 30.600 31.000 31.000 15,229,612
2022-06-29 31.500 31.500 30.700 30.900 30.900 9,347,089
2022-06-28 31.350 31.700 31.100 31.550 31.550 8,278,344
2022-06-27 31.800 31.850 31.050 31.450 31.450 19,104,962
2022-06-24 31.050 31.450 30.600 31.000 31.000 10,938,943
2022-06-23 31.200 31.350 30.800 31.050 31.050 8,297,949
2022-06-22 31.650 31.650 31.100 31.200 31.200 5,779,432
2022-06-21 31.000 31.650 30.950 31.650 31.650 12,099,332
2022-06-20 30.250 30.950 30.250 30.850 30.850 8,564,677
2022-06-17 30.050 30.750 29.900 30.550 30.550 17,450,229
2022-06-16 30.200 30.450 29.850 30.150 30.150 6,815,035
2022-06-15 30.000 30.800 29.950 30.000 30.000 14,889,005
2022-06-14 29.450 30.700 29.100 30.550 30.550 18,278,495
2022-06-13 29.000 29.400 28.850 29.150 29.150 11,443,912
2022-06-10 29.350 29.700 29.300 29.500 29.500 9,048,425
2022-06-09 29.500 29.850 29.250 29.650 29.650 11,149,474
2022-06-08 30.500 30.700 29.500 29.700 29.700 21,646,577
2022-06-07 30.700 30.700 30.150 30.400 30.400 8,000,915
2022-06-06 30.300 30.650 29.650 30.650 30.650 7,669,745
2022-06-02 30.300 30.550 30.050 30.200 30.200 6,866,567
2022-06-01 30.400 30.500 30.100 30.350 30.350 11,135,857
2022-05-31 30.450 30.500 30.000 30.150 30.150 13,694,192
2022-05-30 30.900 31.000 30.200 30.200 30.200 9,896,981
2022-05-27 30.350 31.000 30.300 30.850 30.850 13,374,749
2022-05-26 30.000 30.250 29.750 30.250 30.250 10,071,130
2022-05-25 29.750 30.150 29.500 29.750 29.750 11,710,631
2022-05-24 29.500 29.550 29.150 29.350 29.350 6,644,352
2022-05-23 29.600 29.600 29.300 29.300 29.300 4,736,248
2022-05-20 29.250 29.650 29.000 29.600 29.600 11,565,863
2022-05-19 28.850 29.350 28.800 28.950 28.950 10,448,589
2022-05-18 29.550 29.750 29.200 29.550 29.550 6,813,731
2022-05-17 29.800 29.800 29.400 29.550 29.550 6,864,499
2022-05-16 29.700 29.750 29.300 29.400 29.400 4,908,164
2022-05-13 29.400 29.900 29.150 29.700 29.700 11,941,426
2022-05-12 29.350 29.350 28.850 28.900 28.900 9,086,144
2022-05-11 29.550 29.850 28.950 29.300 29.300 8,335,243
2022-05-10 29.450 29.600 28.900 29.300 29.300 14,158,014
2022-05-06 30.100 30.100 29.500 29.700 29.700 12,302,599
2022-05-05 30.250 30.600 30.100 30.200 30.200 9,331,064
2022-05-04 30.500 30.500 29.750 30.250 30.250 10,139,039
2022-05-03 29.050 30.500 28.650 30.000 30.000 19,939,558
2022-04-29 28.800 29.300 28.500 28.650 28.650 12,244,296
2022-04-28 28.200 29.050 28.200 28.950 28.950 8,232,779
2022-04-27 28.400 28.650 28.200 28.500 28.500 10,554,974
2022-04-26 29.050 29.100 28.500 28.650 28.650 11,402,934
2022-04-25 28.700 29.400 28.500 29.100 29.100 17,227,010
2022-04-22 29.800 29.800 29.350 29.500 29.500 9,886,209
2022-04-21 29.850 30.100 29.600 29.900 29.900 12,095,902
2022-04-20 29.450 30.050 29.350 29.850 29.850 11,406,264
2022-04-19 29.150 29.500 28.700 29.450 29.450 10,848,084
2022-04-14 29.750 29.850 29.500 29.600 29.600 7,906,919
2022-04-13 30.200 30.250 29.700 29.850 29.850 8,933,798
2022-04-12 30.000 30.400 29.750 30.250 30.250 13,495,905
2022-04-11 30.200 30.250 29.650 29.850 29.850 9,053,733
2022-04-08 30.350 30.350 29.800 30.150 30.150 11,037,429
2022-04-07 29.700 30.300 29.550 30.150 30.150 13,040,656
2022-04-06 30.150 30.150 29.600 29.800 29.800 8,726,375
2022-04-04 30.400 30.500 29.450 29.750 29.750 12,070,701
2022-04-01 29.750 29.950 29.450 29.850 29.850 10,541,149
2022-03-31 29.900 30.000 29.650 29.700 29.700 12,127,572
2022-03-30 28.500 30.350 28.500 29.900 29.900 26,930,941
2022-03-29 28.600 28.900 28.250 28.450 28.450 10,359,671
2022-03-28 28.450 28.700 28.150 28.600 28.600 10,037,447
2022-03-25 28.500 29.000 28.400 28.650 28.650 10,655,803
2022-03-24 28.900 28.900 28.200 28.650 28.650 12,171,637
2022-03-23 28.500 29.150 28.200 28.950 28.950 14,949,924
2022-03-22 28.400 29.000 28.400 28.500 28.500 10,513,802
2022-03-21 28.500 29.150 28.200 28.400 28.400 12,221,412
2022-03-18 28.450 28.900 28.100 28.450 28.450 25,230,240
2022-03-17 28.450 28.700 27.750 28.650 28.650 21,553,630
2022-03-16 27.900 27.950 26.650 27.550 27.550 22,872,164
2022-03-15 28.300 28.300 27.100 27.400 27.400 31,344,569
2022-03-14 27.900 28.650 27.600 28.300 28.300 23,948,354
2022-03-11 27.800 28.250 27.550 27.850 27.850 16,616,512
2022-03-10 27.250 28.300 27.200 28.050 28.050 21,329,824
2022-03-09 26.950 27.400 26.200 26.700 26.700 19,036,410
2022-03-08 26.700 27.050 26.500 26.950 26.950 17,721,336
2022-03-07 26.750 26.800 26.100 26.700 26.700 15,030,493
2022-03-04 27.200 27.600 27.000 27.450 27.450 15,783,231
2022-03-03 27.100 27.850 27.050 27.650 27.650 17,588,410
2022-03-02 27.200 27.300 26.450 26.650 26.650 29,632,317
2022-03-01 28.050 28.150 27.500 27.800 27.800 17,133,949
2022-02-28 28.100 28.300 27.500 28.100 28.100 27,375,744
2022-02-25 28.850 28.900 27.950 28.200 28.200 21,024,358
2022-02-24 29.050 29.900 28.600 28.950 28.950 24,328,499
2022-02-23 30.450 30.450 29.050 29.550 29.550 29,754,010
2022-02-22 31.050 31.650 30.250 30.500 30.500 22,458,603
2022-02-21 31.100 31.700 30.800 31.700 31.700 7,454,403
2022-02-18 31.300 31.500 31.000 31.350 31.350 11,173,930
2022-02-17 31.950 32.200 31.150 31.550 31.550 14,141,801
2022-02-16 30.700 32.400 30.700 32.100 32.100 25,589,948
2022-02-15 31.400 31.500 30.300 30.500 30.500 30,446,560
2022-02-14 32.450 32.750 31.750 31.800 31.800 17,619,344
2022-02-11 32.050 32.500 31.850 32.450 32.450 21,414,462
2022-02-10 32.500 32.500 32.050 32.100 32.100 14,829,153
2022-02-09 32.400 32.500 31.800 32.500 32.500 18,740,461
2022-02-08 32.000 32.300 31.800 32.000 32.000 19,571,394
2022-02-07 31.000 31.950 30.950 31.900 31.900 21,958,467
2022-02-04 30.250 31.350 30.000 31.100 31.100 23,896,619
2022-01-31 30.200 30.200 29.750 30.000 30.000 8,094,964
2022-01-28 30.300 30.300 29.450 29.550 29.550 16,780,457
2022-01-27 29.900 30.300 29.900 30.250 30.250 14,033,809
2022-01-26 29.950 30.100 29.650 30.100 30.100 16,945,873
2022-01-25 29.650 30.050 29.350 29.800 29.800 16,908,243
2022-01-24 29.700 30.150 29.600 30.000 30.000 12,380,727
2022-01-21 29.900 30.050 29.400 29.950 29.950 22,842,507
2022-01-20 29.500 29.550 28.950 29.550 29.550 16,469,323
2022-01-19 29.100 29.450 28.900 29.400 29.400 16,250,841
2022-01-18 29.100 29.150 28.800 29.050 29.050 13,595,690
2022-01-17 29.000 29.150 28.850 29.100 29.100 9,904,961
2022-01-14 28.550 29.150 28.400 29.100 29.100 21,559,239
2022-01-13 28.100 28.650 28.050 28.650 28.650 12,967,340
2022-01-12 28.150 28.200 27.600 28.100 28.100 14,656,035
2022-01-11 28.700 28.750 28.050 28.150 28.150 19,299,000
2022-01-10 27.900 28.700 27.550 28.700 28.700 27,498,084
2022-01-07 28.000 28.050 27.200 27.900 27.900 15,540,409
2022-01-06 27.350 27.800 26.850 27.750 27.750 23,150,864
2022-01-05 27.000 27.550 26.750 27.450 27.450 23,934,272
2022-01-04 26.550 26.750 26.150 26.500 26.500 15,076,156
2022-01-03 25.550 26.050 25.550 25.950 25.950 7,737,514
2021-12-31 25.600 25.700 25.450 25.550 25.550 1,974,917
2021-12-30 25.650 25.750 25.550 25.600 25.600 6,176,815
2021-12-29 25.650 25.700 25.450 25.650 25.650 7,177,980
2021-12-28 25.050 25.650 25.000 25.600 25.600 12,534,205
2021-12-24 24.950 25.100 24.850 25.050 25.050 2,704,772
2021-12-23 24.650 24.950 24.650 24.950 24.950 4,417,951
2021-12-22 24.650 24.750 24.500 24.700 24.700 4,568,470
2021-12-21 24.750 24.900 24.400 24.650 24.650 7,355,036
2021-12-20 24.800 24.800 24.300 24.600 24.600 8,963,057
2021-12-17 24.900 25.150 24.550 24.900 24.900 15,269,857
2021-12-16 24.900 24.900 24.550 24.750 24.750 7,475,254
2021-12-15 24.650 25.000 24.350 24.900 24.900 6,962,347
2021-12-14 24.600 24.850 24.400 24.500 24.500 7,047,749
2021-12-13 24.700 25.050 24.600 24.650 24.650 6,209,931
2021-12-10 25.000 25.000 24.700 24.800 24.800 5,683,493
2021-12-09 25.000 25.100 24.750 24.900 24.900 4,893,025
2021-12-08 25.100 25.100 24.600 24.900 24.900 5,824,992
2021-12-07 24.700 25.000 24.450 24.900 24.900 12,337,234
2021-12-06 24.250 24.800 24.150 24.700 24.700 15,390,448
2021-12-03 23.950 24.350 23.600 24.250 24.250 10,175,498
2021-12-02 23.700 24.000 23.600 23.950 23.950 8,684,553
2021-12-01 23.700 24.050 23.500 23.800 23.800 8,899,759
2021-11-30 23.850 24.000 23.200 23.550 23.550 19,391,650
2021-11-29 24.250 24.250 23.850 24.000 24.000 7,341,025
2021-11-26 24.550 24.550 23.900 24.000 24.000 9,796,754
2021-11-25 24.850 24.850 24.500 24.550 24.550 13,990,975
2021-11-24 24.800 24.850 24.650 24.850 24.850 28,138,708
2021-11-23 24.600 24.850 24.400 24.700 24.700 8,247,037
2021-11-22 24.550 24.600 24.350 24.550 24.550 4,854,720
2021-11-19 24.350 24.650 24.200 24.450 24.450 5,885,838
2021-11-18 24.150 24.450 24.100 24.350 24.350 4,864,567
2021-11-17 24.350 24.450 24.150 24.400 24.400 4,404,022
2021-11-16 24.250 24.450 24.150 24.350 24.350 7,779,989
2021-11-15 24.300 24.450 24.100 24.400 24.400 6,265,798
2021-11-12 24.750 24.800 24.350 24.550 24.550 6,883,216
2021-11-11 24.200 24.800 24.150 24.700 24.700 6,840,955
2021-11-10 24.500 24.500 23.900 24.400 24.400 6,535,417
2021-11-09 24.550 24.600 24.250 24.400 24.400 5,413,242
2021-11-08 24.750 24.950 24.500 24.750 24.750 5,898,371
2021-11-05 24.850 24.850 24.250 24.450 24.450 7,818,077
2021-11-04 24.950 25.050 24.650 24.850 24.850 4,838,531
2021-11-03 24.950 25.100 24.750 24.950 24.950 5,744,522
2021-11-02 25.250 25.300 24.750 24.900 24.900 4,030,520
2021-11-01 24.600 25.100 24.450 25.000 25.000 8,821,940
2021-10-29 24.650 24.800 24.500 24.700 24.700 8,794,953
2021-10-28 24.700 24.900 24.500 24.650 24.650 7,145,473
2021-10-27 25.050 25.050 24.650 24.900 24.900 7,244,916
2021-10-26 24.900 25.350 24.800 25.100 25.100 7,963,347
2021-10-25 24.950 25.100 24.800 24.900 24.900 4,322,107
2021-10-22 25.000 25.100 24.750 24.950 24.950 5,685,838
2021-10-21 24.850 25.050 24.600 25.000 25.000 7,411,239
2021-10-20 25.200 25.300 24.650 24.850 24.850 11,721,939
2021-10-19 25.300 25.350 25.050 25.150 25.150 6,277,098
2021-10-18 25.150 25.500 25.000 25.200 25.200 11,352,343
2021-10-15 24.800 25.400 24.500 25.100 25.100 22,490,262
2021-10-13 24.550 24.550 24.550 24.550 24.550 0
2021-10-12 24.450 24.800 24.150 24.600 24.600 8,338,721
2021-10-11 24.500 24.650 24.350 24.600 24.600 11,814,220
2021-10-08 24.300 24.400 23.900 24.300 24.300 10,728,893
2021-10-07 24.100 24.300 23.950 24.150 24.150 8,159,615
2021-10-06 23.650 24.000 23.200 23.950 23.950 10,097,172
2021-10-05 23.450 23.650 23.100 23.600 23.600 5,384,202
2021-10-04 23.350 23.600 23.150 23.350 23.350 7,719,473
2021-09-30 23.500 23.600 23.250 23.500 23.500 10,474,303
2021-09-29 22.800 23.700 22.600 23.450 23.450 14,218,262
2021-09-28 23.100 23.100 22.600 22.900 22.900 12,446,969
2021-09-27 22.950 23.300 22.700 22.850 22.850 9,907,812
2021-09-24 22.900 23.150 22.600 22.650 22.650 9,306,845
2021-09-23 22.650 23.000 22.450 22.700 22.700 13,376,387
2021-09-21 23.000 23.050 22.200 22.700 22.700 18,485,262
2021-09-20 23.450 23.500 22.900 23.050 23.050 16,899,406
2021-09-17 23.500 23.500 23.250 23.350 23.350 18,737,689
2021-09-16 23.600 23.700 23.300 23.350 23.350 9,232,242
2021-09-15 23.700 23.800 23.450 23.550 23.550 11,151,310
2021-09-14 24.200 24.300 23.700 23.800 23.800 9,890,253
2021-09-13 24.350 24.650 24.250 24.500 24.500 14,884,537
2021-09-10 24.000 24.350 23.900 24.250 24.250 14,735,335
2021-09-09 23.950 24.200 23.800 23.850 23.850 14,145,821
2021-09-08 23.650 24.000 23.600 23.900 23.900 10,617,453
2021-09-07 23.500 23.900 23.500 23.750 23.750 8,807,326
2021-09-06 23.400 23.700 23.400 23.500 23.500 10,352,911
2021-09-03 23.450 23.650 23.400 23.400 23.400 19,566,369
2021-09-02 23.600 23.850 23.550 23.550 23.550 23,377,949
2021-09-01 23.500 23.900 23.400 23.800 23.800 12,471,968
2021-08-31 23.700 23.750 23.250 23.600 23.600 16,617,370
2021-08-30 23.750 24.150 23.650 23.900 23.900 7,312,568
2021-08-27 24.050 24.200 23.750 23.900 23.900 13,723,853
2021-08-26 24.300 24.450 24.000 24.050 24.050 12,907,305
2021-08-25 24.400 24.500 24.300 24.350 24.350 6,674,883
2021-08-24 24.650 24.700 24.450 24.550 24.550 7,071,604
2021-08-23 25.000 25.000 24.500 24.600 24.600 8,522,247
2021-08-20 25.000 25.150 24.500 24.700 24.700 11,778,882
2021-08-19 25.050 25.200 24.800 24.950 24.950 10,092,330
2021-08-18 25.200 25.350 25.050 25.150 25.150 4,982,579
2021-08-17 25.400 25.400 25.000 25.000 25.000 6,139,227
2021-08-16 25.200 25.300 25.050 25.300 25.300 6,697,144
2021-08-13 25.250 25.300 25.100 25.200 25.200 3,807,195
2021-08-12 25.250 25.350 25.100 25.250 25.250 7,499,438
2021-08-11 25.500 25.550 25.150 25.350 25.350 12,123,103
2021-08-10 25.250 25.400 25.000 25.350 25.350 10,475,674
2021-08-09 25.150 25.450 25.050 25.250 25.250 5,714,261
2021-08-06 25.050 25.450 24.750 25.150 25.150 9,863,405
2021-08-05 25.200 25.350 25.000 25.100 25.100 7,400,084
2021-08-04 25.450 25.600 25.150 25.300 25.300 7,859,463
2021-08-03 25.050 25.500 25.050 25.500 25.500 7,785,467
2021-08-02 25.150 25.600 25.000 25.350 25.350 6,566,883
2021-07-30 24.800 25.500 24.800 25.000 25.000 10,085,492
2021-07-29 25.050 25.150 24.850 25.000 25.000 8,470,955
2021-07-28 25.550 25.550 24.900 25.100 25.100 14,424,358
2021-07-27 25.250 25.700 24.950 25.200 25.200 14,929,498
2021-07-26 25.350 25.500 24.800 25.000 25.000 14,266,861
2021-07-23 25.250 25.400 25.100 25.200 25.200 5,044,164
2021-07-22 25.200 25.500 25.050 25.250 25.250 9,337,605
2021-07-21 25.100 25.200 24.700 24.950 24.950 10,502,559
2021-07-20 25.400 25.400 25.000 25.100 25.100 9,978,576
2021-07-19 25.550 25.550 25.000 25.350 25.350 6,036,315
2021-07-16 25.700 25.800 25.300 25.550 25.550 6,865,241
2021-07-15 25.350 26.300 25.300 25.750 25.750 10,358,351
2021-07-14 25.450 25.550 24.900 25.300 25.300 11,749,034
2021-07-13 25.500 25.800 25.400 25.700 25.700 7,522,143
2021-07-12 25.750 25.800 25.200 25.500 25.500 11,650,326
2021-07-09 25.600 25.700 25.300 25.400 25.400 7,901,508
2021-07-08 25.950 26.150 25.500 25.600 25.600 10,411,571
2021-07-07 26.000 26.200 25.700 26.000 26.000 9,338,732
2021-07-06 26.250 26.550 26.100 26.150 26.150 5,280,672
2021-07-05 26.150 26.700 26.100 26.300 26.300 4,957,902
2021-07-02 26.100 26.450 25.950 26.300 26.300 9,837,629
2021-06-30 26.150 26.600 26.150 26.350 26.350 5,891,229
2021-06-29 26.250 26.500 26.100 26.200 26.200 7,350,195
2021-06-28 26.650 26.800 26.400 26.500 26.500 4,889,556
2021-06-25 26.550 26.750 26.500 26.650 26.650 5,560,515
2021-06-24 26.800 27.200 26.450 26.600 26.600 6,416,031
2021-06-23 26.200 26.950 26.200 26.800 26.800 9,178,207
2021-06-22 26.350 26.600 26.300 26.400 26.400 7,532,772
2021-06-21 26.500 26.600 26.100 26.350 26.350 14,753,042
2021-06-18 26.600 27.000 26.600 26.750 26.750 12,430,240
2021-06-17 27.100 27.250 26.850 26.950 26.950 10,498,692
2021-06-16 27.150 27.400 27.100 27.150 27.150 8,783,481
2021-06-15 27.150 27.400 26.750 27.200 27.200 12,171,477
2021-06-11 28.050 28.150 27.650 27.700 27.700 8,527,712
2021-06-10 28.250 28.500 28.000 28.050 28.050 6,395,857
2021-06-09 28.500 28.500 28.100 28.500 28.500 7,615,735
2021-06-08 28.500 28.550 28.100 28.400 28.400 8,897,297
2021-06-07 28.400 28.600 27.900 28.500 28.500 8,166,555
2021-06-04 28.400 28.550 28.100 28.150 28.150 12,177,807
2021-06-03 28.800 28.800 28.250 28.450 28.450 10,740,955
2021-06-02 28.500 28.700 28.300 28.650 28.650 12,094,867
2021-06-01 28.000 28.450 27.800 28.200 28.200 8,530,875
2021-05-31 28.600 28.600 27.900 28.050 28.050 9,412,242
2021-05-28 28.050 28.700 28.000 28.600 28.600 11,479,718
2021-05-27 28.050 28.400 27.900 27.950 27.950 18,036,609
2021-05-26 27.850 28.500 27.850 28.400 28.400 10,905,885
2021-05-25 27.750 28.000 27.700 27.800 27.800 8,753,398
2021-05-24 27.800 28.000 27.600 27.750 27.750 6,076,696
2021-05-21 28.000 28.000 27.500 27.750 27.750 9,607,562
2021-05-20 27.800 28.000 27.550 27.950 27.950 17,757,773
2021-05-18 29.100 29.500 29.000 29.250 29.250 9,375,464
2021-05-17 29.350 29.450 29.050 29.100 29.100 5,156,283
2021-05-14 28.900 29.450 28.750 29.400 29.400 9,318,543
2021-05-13 29.500 29.500 29.000 29.000 29.000 14,969,971
2021-05-12 29.150 29.550 29.000 29.550 29.550 17,089,523
2021-05-11 29.500 29.500 28.900 29.250 29.250 16,189,695
2021-05-10 29.350 29.500 29.050 29.500 29.500 16,188,800
2021-05-07 28.850 29.200 28.700 29.150 29.150 15,237,157
2021-05-06 28.300 28.850 28.250 28.750 28.750 22,507,119
2021-05-05 27.750 28.050 27.500 28.050 28.050 11,688,210
2021-05-04 27.500 27.600 27.300 27.550 27.550 5,959,801
2021-05-03 27.450 27.450 26.900 27.300 27.300 6,849,009
2021-04-30 27.900 27.900 27.350 27.400 27.400 12,071,276
2021-04-29 27.150 27.700 27.100 27.650 27.650 9,856,478
2021-04-28 27.150 27.300 26.950 27.250 27.250 4,876,869
2021-04-27 27.150 27.250 27.000 27.100 27.100 4,573,130
2021-04-26 27.350 27.350 27.000 27.150 27.150 4,382,612
2021-04-23 27.000 27.350 26.900 27.300 27.300 7,755,483
2021-04-22 27.300 27.500 26.950 27.050 27.050 13,313,898
2021-04-21 27.300 27.300 27.000 27.200 27.200 7,967,453
2021-04-20 27.650 27.700 27.350 27.700 27.700 8,864,624
2021-04-19 27.350 27.550 27.100 27.550 27.550 11,592,990
2021-04-16 27.050 27.450 26.850 27.300 27.300 6,827,315
2021-04-15 27.600 27.600 27.050 27.150 27.150 7,141,418
2021-04-14 27.300 27.650 26.950 27.500 27.500 15,906,085
2021-04-13 26.750 27.150 26.700 26.950 26.950 8,924,192
2021-04-12 27.100 27.150 26.650 26.950 26.950 7,811,959
2021-04-09 26.800 27.300 26.450 27.200 27.200 12,549,235
2021-04-08 26.600 26.800 26.350 26.700 26.700 15,358,561
2021-04-07 26.950 27.500 26.600 26.800 26.800 13,954,800
2021-04-01 27.200 27.350 26.700 26.950 26.950 11,206,765
2021-03-31 28.200 28.200 27.000 27.150 27.150 26,259,108
2021-03-30 28.500 28.500 28.100 28.450 28.450 7,872,457
2021-03-29 27.900 28.300 27.650 28.250 28.250 7,875,382
2021-03-26 28.450 28.500 27.800 28.200 28.200 10,544,586
2021-03-25 27.850 28.500 27.600 28.300 28.300 15,326,946
2021-03-24 28.350 28.500 27.400 27.800 27.800 16,397,387
2021-03-23 28.600 28.700 28.200 28.550 28.550 10,823,803
2021-03-22 28.050 28.650 28.000 28.550 28.550 6,635,733
2021-03-19 28.350 28.750 28.200 28.300 28.300 14,675,353
2021-03-18 28.750 28.950 28.500 28.650 28.650 12,133,222
2021-03-17 28.650 28.700 28.300 28.650 28.650 9,977,184
2021-03-16 29.000 29.000 28.650 28.700 28.700 13,606,893
2021-03-15 28.350 29.000 28.300 28.900 28.900 15,607,149
2021-03-12 28.000 28.350 27.650 28.300 28.300 25,337,937
2021-03-11 28.650 29.000 28.150 28.300 28.300 17,698,267
2021-03-10 28.350 28.500 27.850 28.500 28.500 20,412,596
2021-03-09 28.300 28.700 27.600 28.500 28.500 38,989,132
2021-03-08 27.250 28.300 26.950 28.100 28.100 56,033,431
2021-03-05 27.450 27.450 26.450 26.900 26.900 23,815,555
2021-03-04 27.400 27.400 26.650 27.000 27.000 38,249,785
2021-03-03 25.700 26.450 25.600 26.350 26.350 28,984,808
2021-03-02 25.500 25.850 25.150 25.350 25.350 16,558,837
2021-03-01 25.800 25.850 25.200 25.450 25.450 12,399,945
2021-02-26 25.800 26.350 25.600 25.800 25.800 36,147,877
2021-02-25 25.500 26.350 25.300 26.050 26.050 29,610,907
2021-02-24 25.250 25.500 24.850 25.100 25.100 28,457,020
2021-02-23 24.550 25.450 24.450 25.250 25.250 40,442,345
2021-02-22 24.500 24.550 24.250 24.400 24.400 14,174,061
2021-02-19 24.250 24.400 24.000 24.300 24.300 12,435,897
2021-02-18 24.300 24.300 23.900 24.100 24.100 13,167,612
2021-02-17 23.950 24.500 23.800 24.250 24.250 16,811,772
2021-02-16 23.900 24.250 23.750 24.050 24.050 16,888,891
2021-02-11 23.450 23.800 23.300 23.650 23.650 8,147,393
2021-02-10 23.200 23.600 23.150 23.450 23.450 11,774,681
2021-02-09 23.050 23.300 22.950 23.200 23.200 8,278,690
2021-02-08 22.950 23.150 22.900 23.050 23.050 11,629,863
2021-02-05 22.850 23.150 22.650 22.900 22.900 11,358,414
2021-02-04 22.850 23.200 22.600 22.850 22.850 17,079,646
2021-02-03 23.050 23.200 22.700 22.950 22.950 18,419,010
2021-02-02 23.300 23.650 23.100 23.200 23.200 15,829,158
2021-02-01 23.050 23.400 23.000 23.300 23.300 7,645,330
2021-01-29 23.350 23.500 23.150 23.200 23.200 12,434,098
2021-01-28 23.450 23.700 23.400 23.500 23.500 13,959,659
2021-01-27 24.000 24.100 23.750 23.900 23.900 10,369,759
2021-01-26 24.050 24.100 23.750 23.850 23.850 11,419,245
2021-01-25 24.350 24.350 23.850 24.050 24.050 16,171,543
2021-01-22 24.550 24.700 24.100 24.300 24.300 16,800,032
2021-01-21 24.300 24.650 24.100 24.600 24.600 18,814,439
2021-01-20 24.500 24.600 24.200 24.350 24.350 11,828,397
2021-01-19 24.500 24.950 24.300 24.600 24.600 15,691,813
2021-01-18 24.300 24.450 24.050 24.300 24.300 9,221,866
2021-01-15 24.700 24.900 24.450 24.500 24.500 9,481,845
2021-01-14 24.650 24.750 24.300 24.750 24.750 10,461,522
2021-01-13 24.900 24.950 24.350 24.650 24.650 11,925,239
2021-01-12 25.000 25.100 24.650 24.850 24.850 8,355,276
2021-01-11 25.300 25.300 24.900 25.050 25.050 11,095,312
2021-01-08 25.100 25.400 24.800 25.400 25.400 17,676,235
2021-01-07 24.400 25.150 24.350 24.800 24.800 23,003,103
2021-01-06 24.300 24.300 23.800 24.100 24.100 9,358,490
2021-01-05 23.900 24.500 23.650 24.400 24.400 10,843,012
2021-01-04 23.550 24.100 23.500 24.000 24.000 6,717,904
2020-12-31 23.900 23.900 23.500 23.500 23.500 4,981,725
2020-12-30 23.850 23.900 23.500 23.900 23.900 4,543,145
2020-12-29 23.800 23.900 23.550 23.750 23.750 3,412,067
2020-12-28 23.550 23.850 23.300 23.800 23.800 7,247,975
2020-12-24 23.150 23.450 23.050 23.450 23.450 3,700,957
2020-12-23 23.300 23.350 23.100 23.200 23.200 3,735,800
2020-12-22 23.000 23.400 23.000 23.300 23.300 5,694,233
2020-12-21 23.500 23.500 23.050 23.100 23.100 16,557,065
2020-12-18 24.050 24.200 23.650 23.650 23.650 18,424,586
2020-12-17 24.400 24.550 24.200 24.200 24.200 8,476,785
2020-12-16 24.600 24.700 24.350 24.550 24.550 6,813,294
2020-12-15 24.400 24.650 24.200 24.350 24.350 7,243,367
2020-12-14 24.250 24.850 24.150 24.650 24.650 13,220,923
2020-12-11 24.500 24.650 23.900 24.000 24.000 20,225,550
2020-12-10 24.500 24.500 24.150 24.450 24.450 9,393,605
2020-12-09 24.200 24.750 24.200 24.550 24.550 7,471,504
2020-12-08 24.500 24.500 24.250 24.450 24.450 5,100,419
2020-12-07 24.650 24.750 24.250 24.600 24.600 5,991,343
2020-12-04 24.900 25.000 24.550 24.900 24.900 11,160,666
2020-12-03 24.850 24.950 24.400 24.900 24.900 6,441,426
2020-12-02 24.500 24.900 24.400 24.800 24.800 8,921,766
2020-12-01 24.800 24.900 24.500 24.800 24.800 7,825,876
2020-11-30 25.400 25.500 24.800 25.250 25.250 22,492,864
2020-11-27 24.950 25.300 24.850 25.200 25.200 9,696,702
2020-11-26 25.600 25.600 24.800 24.950 24.950 7,711,895
2020-11-25 24.900 25.700 24.850 25.450 25.450 29,501,288
2020-11-24 24.650 24.650 24.300 24.650 24.650 9,077,012
2020-11-23 24.850 24.850 24.100 24.650 24.650 11,736,224
2020-11-20 24.450 25.100 24.450 24.850 24.850 23,390,850
2020-11-19 24.450 24.600 24.200 24.600 24.600 12,523,670
2020-11-18 24.050 24.450 24.000 24.450 24.450 8,189,600
2020-11-17 23.800 24.350 23.750 24.350 24.350 10,204,233
2020-11-16 24.100 24.200 23.700 23.900 23.900 6,703,533
2020-11-13 24.550 24.550 23.800 24.000 24.000 13,883,630
2020-11-12 24.850 24.900 24.200 24.650 24.650 15,758,300
2020-11-11 24.150 24.800 23.850 24.800 24.800 28,606,690
2020-11-10 23.350 24.150 23.300 24.150 24.150 41,073,370
2020-11-09 23.100 23.100 22.800 22.900 22.900 8,695,615
2020-11-06 23.000 23.000 22.700 22.900 22.900 8,033,670
2020-11-05 23.000 23.000 22.500 22.800 22.800 10,762,790
2020-11-04 22.800 22.850 22.300 22.550 22.550 11,101,173
2020-11-03 21.950 22.700 21.800 22.550 22.550 22,601,460
2020-11-02 21.700 21.700 21.450 21.600 21.600 7,162,491
2020-10-30 21.500 21.850 21.350 21.500 21.500 11,041,850
2020-10-29 21.300 21.700 21.300 21.550 21.550 5,885,459
2020-10-28 22.150 22.200 21.600 21.650 21.650 8,246,866
2020-10-27 22.000 22.450 21.950 22.200 22.200 19,633,050
2020-10-23 21.550 22.100 21.400 22.050 22.050 12,453,800
2020-10-22 21.200 21.600 21.200 21.500 21.500 9,427,053
2020-10-21 21.450 21.450 21.200 21.400 21.400 4,726,128
2020-10-20 21.450 21.500 21.200 21.300 21.300 3,674,188
2020-10-19 21.200 21.700 21.200 21.400 21.400 6,408,630
2020-10-16 20.950 21.350 20.950 21.300 21.300 6,815,465
2020-10-15 21.550 21.550 20.950 21.150 21.150 12,261,590
2020-10-14 21.800 21.800 21.300 21.550 21.550 6,504,852
2020-10-13 21.600 21.600 21.600 21.600 21.600 0
2020-10-12 21.450 21.800 21.350 21.650 21.650 10,661,670
2020-10-09 21.450 21.450 21.050 21.250 21.250 4,981,960
2020-10-08 21.100 21.250 21.000 21.250 21.250 7,165,957
2020-10-07 21.000 21.250 20.900 21.150 21.150 9,160,056
2020-10-06 20.700 20.950 20.550 20.900 20.900 7,166,517
2020-10-05 20.950 20.950 20.500 20.600 20.600 8,272,078
2020-09-30 20.450 20.700 20.350 20.400 20.400 8,921,578
2020-09-29 20.800 20.850 20.150 20.300 20.300 8,479,473
2020-09-28 20.500 20.650 20.050 20.600 20.600 10,403,590
2020-09-25 20.700 20.700 20.100 20.450 20.450 11,836,877
2020-09-24 20.950 21.000 20.400 20.450 20.450 10,795,495
2020-09-23 21.300 21.300 20.750 20.950 20.950 6,710,368
2020-09-22 21.250 21.300 21.100 21.100 21.100 7,491,742
2020-09-21 21.600 21.750 21.250 21.300 21.300 8,964,266
2020-09-18 21.650 21.650 21.450 21.600 21.600 11,189,392
2020-09-17 21.700 21.800 21.500 21.600 21.600 7,727,942
2020-09-16 21.950 21.950 21.650 21.750 21.750 5,899,016
2020-09-15 22.100 22.100 21.850 21.900 21.900 5,899,343
2020-09-14 22.500 22.550 22.300 22.400 22.400 6,930,686
2020-09-11 22.300 22.500 22.250 22.450 22.450 7,074,122
2020-09-10 22.300 22.450 22.150 22.300 22.300 7,239,113
2020-09-09 22.050 22.350 22.000 22.350 22.350 10,831,298
2020-09-08 22.300 22.400 22.100 22.350 22.350 6,721,269
2020-09-07 21.900 22.450 21.750 22.150 22.150 12,474,675
2020-09-04 21.900 21.900 21.650 21.700 21.700 15,742,488
2020-09-03 21.900 22.050 21.650 22.000 22.000 10,658,307
2020-09-02 21.900 22.000 21.700 21.900 21.900 11,157,412
2020-09-01 22.000 22.100 21.750 21.950 21.950 10,010,241
2020-08-31 22.450 22.600 22.000 22.000 22.000 15,009,566
2020-08-28 22.100 22.600 22.050 22.300 22.300 11,460,667
2020-08-27 22.400 22.400 22.100 22.150 22.150 7,934,118
2020-08-26 22.500 22.500 22.250 22.400 22.400 6,959,944
2020-08-25 22.500 22.600 22.300 22.450 22.450 6,098,659
2020-08-24 22.400 22.500 22.150 22.400 22.400 8,420,238
2020-08-21 22.300 22.400 21.900 22.150 22.150 10,018,999
2020-08-20 22.100 22.300 22.000 22.100 22.100 15,867,377
2020-08-19 22.400 22.900 22.200 22.400 22.400 8,333,193
2020-08-18 22.750 22.750 22.250 22.300 22.300 13,492,995
2020-08-17 22.450 22.900 22.450 22.700 22.700 11,667,085
2020-08-14 22.300 22.800 22.300 22.500 22.500 6,305,181
2020-08-13 22.950 22.950 22.250 22.500 22.500 9,616,312
2020-08-12 21.600 22.700 21.600 22.600 22.600 24,523,104
2020-08-11 21.500 21.950 21.400 21.800 21.800 12,446,134
2020-08-10 21.100 21.550 21.100 21.350 21.350 6,088,587
2020-08-07 21.550 21.550 21.150 21.350 21.350 14,048,653
2020-08-06 21.800 21.850 21.350 21.500 21.500 16,877,864
2020-08-05 22.000 22.100 21.650 21.900 21.900 10,466,964
2020-08-04 21.300 22.000 21.300 22.000 22.000 20,306,176
2020-08-03 21.600 21.750 21.100 21.150 21.150 23,364,673
2020-07-31 22.100 22.100 21.550 21.600 21.600 14,348,964
2020-07-30 21.800 22.450 21.700 21.800 21.800 13,371,869
2020-07-29 21.700 22.000 21.650 21.850 21.850 10,945,839
2020-07-28 22.250 22.300 21.850 21.850 21.850 11,708,922
2020-07-27 22.150 22.150 21.900 22.000 22.000 9,226,326
2020-07-24 22.300 22.350 21.750 21.900 21.900 14,319,841
2020-07-23 22.400 22.600 22.250 22.350 22.350 8,024,746
2020-07-22 22.700 22.900 22.400 22.450 22.450 8,089,697
2020-07-21 22.300 22.750 22.300 22.600 22.600 9,285,374
2020-07-20 22.500 22.700 22.200 22.450 22.450 11,539,494
2020-07-17 22.900 22.900 22.550 22.700 22.700 7,624,152
2020-07-16 22.900 23.000 22.550 22.750 22.750 17,656,678
2020-07-15 23.000 23.000 22.500 22.550 22.550 10,551,690
2020-07-14 22.950 23.000 22.350 22.700 22.700 13,597,896
2020-07-13 22.800 23.250 22.700 22.750 22.750 18,856,542
2020-07-10 23.300 23.550 22.650 22.950 22.950 21,785,786
2020-07-09 24.250 24.350 23.400 23.450 23.450 22,898,495
2020-07-08 24.800 24.800 23.800 24.200 24.200 23,207,904
2020-07-07 25.300 25.350 24.350 24.550 24.550 16,315,712
2020-07-06 24.200 25.000 24.000 25.000 25.000 20,971,907
2020-07-03 24.100 24.100 23.700 23.950 23.950 12,584,570
2020-07-02 23.750 24.000 23.550 24.000 24.000 15,585,074
2020-06-30 24.700 24.750 24.450 24.650 24.650 16,384,922
2020-06-29 24.700 24.700 24.200 24.350 24.350 10,275,057
2020-06-26 24.200 24.700 24.200 24.500 24.500 10,471,245
2020-06-24 24.900 24.900 24.300 24.500 24.500 10,435,479
2020-06-23 24.500 24.650 24.000 24.500 24.500 10,251,626
2020-06-22 24.500 24.500 24.200 24.300 24.300 9,264,493
2020-06-19 23.950 24.750 23.950 24.500 24.500 28,201,125
2020-06-18 23.950 24.350 23.800 24.200 24.200 9,926,116
2020-06-17 24.000 24.350 23.950 24.150 24.150 7,387,809
2020-06-16 24.100 24.400 23.950 24.150 24.150 13,864,018
2020-06-15 23.750 24.100 23.550 23.700 23.700 14,405,202
2020-06-12 23.750 24.100 23.550 24.100 24.100 17,793,735
2020-06-11 24.850 24.950 24.300 24.350 24.350 16,107,244
2020-06-10 25.500 25.500 24.800 25.050 25.050 12,470,705
2020-06-09 24.800 25.500 24.700 25.200 25.200 21,366,175
2020-06-08 24.800 24.800 24.350 24.700 24.700 20,360,112
2020-06-05 23.600 24.700 23.500 24.500 24.500 30,182,929
2020-06-04 24.000 24.000 23.300 23.700 23.700 15,214,727
2020-06-03 23.200 23.750 23.100 23.550 23.550 24,104,776
2020-06-02 22.500 23.150 22.400 22.900 22.900 18,581,506
2020-06-01 21.850 22.500 21.800 22.450 22.450 18,936,595
2020-05-29 21.400 21.850 21.400 21.600 21.600 29,679,495
2020-05-28 21.500 22.250 21.500 21.850 21.850 32,025,304
2020-05-27 22.000 22.250 21.650 21.750 21.750 19,498,737
2020-05-26 22.000 22.450 22.000 22.200 22.200 18,585,787
2020-05-25 22.200 22.200 21.450 21.800 21.800 33,890,011
2020-05-22 23.550 23.650 22.300 22.450 22.450 45,884,480
2020-05-21 24.650 24.650 24.150 24.350 24.350 6,310,769
2020-05-20 24.250 24.600 24.250 24.400 24.400 5,230,147
2020-05-19 24.600 24.700 24.300 24.500 24.500 10,776,359
2020-05-18 23.900 24.150 23.800 24.050 24.050 5,273,541
2020-05-15 23.700 24.100 23.700 23.950 23.950 6,314,628
2020-05-14 24.300 24.300 23.550 23.800 23.800 9,334,362
2020-05-13 23.850 24.250 23.750 24.250 24.250 8,207,634
2020-05-12 24.200 24.300 23.800 24.100 24.100 7,409,284
2020-05-11 24.150 24.600 24.150 24.400 24.400 9,100,186
2020-05-08 24.000 24.200 23.950 24.050 24.050 4,009,518
2020-05-07 24.200 24.200 23.600 23.950 23.950 5,449,576
2020-05-06 23.900 24.200 23.800 24.050 24.050 7,623,969
2020-05-05 23.700 23.900 23.500 23.750 23.750 8,351,173
2020-05-04 23.500 23.700 23.200 23.350 23.350 21,035,481
2020-04-29 24.000 24.300 23.650 23.850 23.850 10,108,798
2020-04-28 23.500 23.850 23.250 23.850 23.850 13,757,326
2020-04-27 23.600 23.800 23.500 23.600 23.600 13,698,408
2020-04-24 23.500 23.550 23.150 23.500 23.500 7,832,999
2020-04-23 23.100 23.800 23.150 23.400 23.400 11,928,420
2020-04-22 23.100 23.500 23.100 23.500 23.500 10,858,375
2020-04-21 24.050 24.100 23.250 23.550 23.550 15,478,932
2020-04-20 24.400 24.400 24.000 24.150 24.150 5,298,646
2020-04-17 24.150 24.600 24.000 24.200 24.200 11,526,625
2020-04-16 23.900 24.100 23.650 23.850 23.850 12,166,677
2020-04-15 24.850 24.850 24.000 24.150 24.150 19,687,053
2020-04-14 24.100 24.850 24.000 24.500 24.500 16,695,478
2020-04-09 24.000 24.200 23.850 24.150 24.150 11,749,316
2020-04-08 23.600 23.900 23.500 23.700 23.700 9,610,609
2020-04-07 23.950 24.000 23.300 23.800 23.800 20,469,155
2020-04-06 23.400 23.600 23.050 23.550 23.550 15,348,838
2020-04-03 22.650 23.150 22.400 22.900 22.900 22,192,779
2020-04-02 22.150 22.450 21.700 22.200 22.200 25,038,622
2020-04-01 21.500 22.300 21.200 21.700 21.700 29,611,102
2020-03-31 21.400 21.550 21.150 21.450 21.450 20,931,911
2020-03-30 21.200 21.400 20.800 21.100 21.100 18,478,335
2020-03-27 21.800 21.900 21.400 21.650 21.650 14,481,130
2020-03-26 22.050 22.050 21.400 21.550 21.550 18,762,465
2020-03-25 21.900 22.100 21.350 21.800 21.800 22,134,999
2020-03-24 20.800 21.300 20.700 21.050 21.050 26,591,765
2020-03-23 20.500 20.800 20.300 20.400 20.400 16,747,066
2020-03-20 21.450 21.800 20.850 21.600 21.600 36,144,625
2020-03-19 22.050 22.350 20.650 21.150 21.150 42,025,767
2020-03-18 22.400 22.950 22.000 22.200 22.200 16,570,247
2020-03-17 22.300 23.150 22.300 22.650 22.650 23,229,895
2020-03-16 22.600 23.200 22.350 22.600 22.600 18,673,787
2020-03-13 22.000 23.550 22.000 23.400 23.400 23,991,908
2020-03-12 24.500 24.600 23.500 23.800 23.800 23,961,744
2020-03-11 25.300 25.300 24.800 24.850 24.850 13,668,082
2020-03-10 25.150 25.350 24.800 24.950 24.950 17,106,676
2020-03-09 25.050 25.500 24.600 24.700 24.700 22,455,399
2020-03-06 25.900 26.000 25.600 25.650 25.650 13,911,553
2020-03-05 25.800 26.300 25.750 26.250 26.250 23,664,638
2020-03-04 26.900 26.900 25.750 25.950 25.950 22,904,303
2020-03-03 27.050 27.050 26.550 26.600 26.600 8,322,713
2020-03-02 26.800 26.950 26.550 26.700 26.700 12,227,107
2020-02-28 26.950 27.100 26.500 26.750 26.750 18,548,067
2020-02-27 26.650 27.300 26.650 27.100 27.100 14,053,013
2020-02-26 26.550 26.900 26.550 26.850 26.850 7,030,941
2020-02-25 26.650 27.000 26.600 27.000 27.000 5,307,579
2020-02-24 27.350 27.350 26.550 27.000 27.000 10,269,060
2020-02-21 27.600 27.600 27.250 27.400 27.400 7,366,719
2020-02-20 27.700 27.950 27.450 27.650 27.650 8,132,987
2020-02-19 27.600 27.650 27.200 27.600 27.600 10,095,485
2020-02-18 27.700 27.750 27.500 27.600 27.600 5,960,675
2020-02-17 28.000 28.150 27.850 27.950 27.950 6,056,088
2020-02-14 27.900 27.950 27.700 27.900 27.900 13,761,996
2020-02-13 27.900 27.950 27.450 27.800 27.800 13,600,306
2020-02-12 27.450 27.700 27.300 27.650 27.650 12,900,992
2020-02-11 27.400 27.500 27.100 27.350 27.350 12,729,883
2020-02-10 26.450 27.000 26.450 26.900 26.900 7,487,949
2020-02-07 26.650 26.850 26.500 26.750 26.750 19,802,692
2020-02-06 26.500 26.800 26.200 26.500 26.500 11,558,059
2020-02-05 26.500 26.500 25.800 26.000 26.000 8,231,027
2020-02-04 26.050 26.200 25.700 26.000 26.000 11,142,901
2020-02-03 25.650 25.900 25.450 25.850 25.850 9,668,248
2020-01-31 26.100 26.200 25.900 25.950 25.950 9,173,326
2020-01-30 26.000 26.450 25.800 25.950 25.950 13,095,531
2020-01-29 26.000 26.650 26.000 26.550 26.550 11,713,305
2020-01-24 27.400 27.500 27.200 27.350 27.350 2,741,255
2020-01-23 27.750 27.750 27.250 27.450 27.450 10,154,402
2020-01-22 27.900 27.950 27.400 27.850 27.850 7,417,331
2020-01-21 27.800 28.400 27.600 27.750 27.750 17,653,814
2020-01-20 28.600 28.900 28.400 28.550 28.550 10,756,155
2020-01-17 28.500 28.900 28.250 28.900 28.900 16,454,758
2020-01-16 28.400 28.450 28.050 28.300 28.300 8,223,929
2020-01-15 28.350 28.350 27.950 28.200 28.200 7,904,100
2020-01-14 28.400 28.400 28.050 28.100 28.100 19,555,420
2020-01-13 28.000 28.200 27.900 28.100 28.100 10,897,218
2020-01-10 27.700 27.950 27.550 27.850 27.850 9,196,185
2020-01-09 27.200 27.650 27.100 27.550 27.550 15,954,219
2020-01-08 26.650 27.000 26.500 26.950 26.950 6,558,546
2020-01-07 27.300 27.300 26.900 27.000 27.000 5,717,735
2020-01-06 27.150 27.150 26.750 27.050 27.050 8,079,575
2020-01-03 27.250 27.650 26.950 27.150 27.150 12,378,164
2020-01-02 27.050 27.200 26.800 27.050 27.050 15,878,448
2019-12-31 27.250 27.400 26.900 27.050 27.050 5,202,496
2019-12-30 27.300 27.400 27.050 27.300 27.300 5,966,676
2019-12-27 27.600 27.600 27.250 27.300 27.300 5,090,974
2019-12-24 27.400 27.450 27.050 27.300 27.300 1,874,562
2019-12-23 27.700 27.700 27.250 27.400 27.400 3,746,711
2019-12-20 27.550 27.550 27.200 27.450 27.450 8,837,254
2019-12-19 27.250 27.450 27.150 27.350 27.350 8,625,283
2019-12-18 27.500 27.700 27.300 27.450 27.450 9,367,533
2019-12-17 27.300 27.700 27.250 27.600 27.600 7,909,779
2019-12-16 27.450 27.750 27.350 27.350 27.350 10,326,168
2019-12-13 26.550 27.750 27.200 27.600 27.600 24,071,861
2019-12-12 26.550 27.100 26.500 26.850 26.850 10,278,948
2019-12-11 26.150 26.500 26.150 26.350 26.350 7,671,462
2019-12-10 26.500 26.500 26.200 26.350 26.350 3,694,335
2019-12-09 26.300 26.650 26.200 26.300 26.300 6,613,237
2019-12-06 26.300 26.600 26.150 26.350 26.350 4,410,846
2019-12-05 26.150 26.250 26.000 26.100 26.100 12,409,716
2019-12-04 26.000 26.250 26.000 26.100 26.100 6,328,411
2019-12-03 26.500 26.600 26.000 26.500 26.500 5,895,411
2019-12-02 26.700 26.750 26.400 26.600 26.600 5,525,796
2019-11-29 26.850 26.850 26.500 26.600 26.600 7,564,530
2019-11-28 27.150 27.200 27.000 27.000 27.000 3,659,051
2019-11-27 27.100 27.200 26.950 27.100 27.100 5,912,884
2019-11-26 27.500 27.500 27.050 27.100 27.100 5,948,789
2019-11-25 27.050 27.500 26.950 27.150 27.150 9,497,885
2019-11-22 26.800 27.050 26.650 26.800 26.800 6,660,197
2019-11-21 26.800 26.800 26.250 26.600 26.600 11,440,085
2019-11-20 27.000 27.100 26.800 26.950 26.950 5,810,512
2019-11-19 26.750 27.200 26.650 27.100 27.100 8,818,497
2019-11-18 26.400 26.950 26.400 26.750 26.750 9,614,195
2019-11-15 26.850 26.850 26.400 26.500 26.500 6,222,818
2019-11-14 26.750 26.900 26.350 26.550 26.550 11,656,949
2019-11-13 27.300 27.300 26.700 26.950 26.950 12,821,559
2019-11-12 27.700 27.700 27.100 27.450 27.450 6,797,380
2019-11-11 28.000 28.050 27.150 27.350 27.350 17,023,843
2019-11-08 28.400 28.400 28.050 28.200 28.200 5,978,241
2019-11-07 28.000 28.500 27.850 28.350 28.350 10,377,517
2019-11-06 28.100 28.450 27.950 28.100 28.100 8,972,328
2019-11-05 27.900 28.200 27.750 28.000 28.000 11,468,994
2019-11-04 27.200 27.800 27.150 27.700 27.700 14,883,465
2019-11-01 26.700 27.200 26.700 27.150 27.150 7,908,533
2019-10-31 26.700 27.300 26.700 27.000 27.000 7,934,245
2019-10-30 27.250 27.200 26.850 27.000 27.000 7,008,050
2019-10-29 27.100 27.300 26.850 27.100 27.100 11,818,625
2019-10-28 27.100 27.350 27.100 27.200 27.200 9,042,383
2019-10-25 26.900 27.300 26.850 27.200 27.200 8,605,461
2019-10-24 26.900 27.200 26.900 27.100 27.100 8,708,787
2019-10-23 27.300 27.450 26.850 26.950 26.950 7,874,723
2019-10-22 27.300 27.600 27.100 27.250 27.250 8,767,001
2019-10-21 26.800 27.150 26.600 27.050 27.050 7,010,902
2019-10-18 27.100 27.150 26.700 26.800 26.800 10,904,625
2019-10-17 26.450 27.300 26.450 26.950 26.950 12,808,298
2019-10-16 26.400 26.800 26.200 26.600 26.600 15,994,326
2019-10-15 26.400 26.400 26.050 26.200 26.200 8,039,399
2019-10-14 26.100 26.450 26.000 26.150 26.150 11,958,730
2019-10-11 25.400 26.100 25.300 25.850 25.850 25,062,231
2019-10-10 25.200 25.350 25.050 25.100 25.100 10,706,021
2019-10-09 25.550 25.600 25.150 25.300 25.300 23,480,217
2019-10-08 25.950 26.150 25.600 25.850 25.850 10,642,166
2019-10-04 26.550 26.550 25.600 25.900 25.900 16,369,202
2019-10-03 26.050 26.650 25.900 26.450 26.450 9,483,671
2019-10-02 26.200 26.400 26.000 26.300 26.300 12,972,971
2019-09-30 26.200 26.800 26.200 26.600 26.600 9,833,408
2019-09-27 26.800 26.800 26.300 26.450 26.450 9,253,776
2019-09-26 26.850 26.850 26.500 26.600 26.600 9,162,273
2019-09-25 27.100 27.100 26.500 26.700 26.700 9,212,552
2019-09-24 27.000 27.100 26.800 26.850 26.850 5,975,263
2019-09-23 27.100 27.100 26.700 26.800 26.800 16,230,293
2019-09-20 26.850 27.050 26.750 26.900 26.900 6,747,083
2019-09-19 27.250 27.450 26.700 26.950 26.950 11,216,764
2019-09-18 27.400 27.650 27.300 27.400 27.400 3,814,426
2019-09-17 27.800 27.950 27.300 27.500 27.500 9,872,724
2019-09-16 28.550 28.750 28.250 28.500 28.500 12,327,421
2019-09-13 28.500 28.850 28.350 28.750 28.750 13,162,352
2019-09-12 28.550 28.750 28.150 28.400 28.400 13,894,189
2019-09-11 27.500 28.600 27.350 28.300 28.300 29,494,625
2019-09-10 27.200 27.450 27.150 27.300 27.300 9,572,304
2019-09-09 27.400 27.400 27.000 27.200 27.200 15,844,863
2019-09-06 27.100 27.300 26.900 27.100 27.100 12,831,764
2019-09-05 26.900 27.200 26.650 26.850 26.850 16,494,657
2019-09-04 25.850 27.400 25.650 27.100 27.100 26,396,650
2019-09-03 25.850 25.850 25.550 25.700 25.700 8,651,797
2019-09-02 26.050 26.250 25.700 25.900 25.900 15,736,636
2019-08-30 26.800 26.850 26.200 26.450 26.450 13,792,266
2019-08-29 27.050 27.050 26.250 26.600 26.600 17,009,022
2019-08-28 26.700 27.000 26.550 26.850 26.850 15,963,455
2019-08-27 27.350 26.800 26.150 26.450 26.450 12,133,067
2019-08-26 27.350 26.600 25.900 26.500 26.500 17,377,931
2019-08-23 27.350 27.550 27.050 27.050 27.050 8,700,769
2019-08-22 28.000 28.000 27.050 27.300 27.300 10,240,835
2019-08-21 27.050 27.500 26.850 27.400 27.400 9,285,853
2019-08-20 27.250 27.600 26.950 27.150 27.150 8,978,332
2019-08-19 26.400 27.750 26.750 27.400 27.400 18,871,251
2019-08-16 26.400 26.700 25.900 26.550 26.550 16,736,765
2019-08-15 25.600 26.300 25.300 26.100 26.100 21,598,611
2019-08-14 26.250 26.500 25.450 25.750 25.750 14,293,749
2019-08-13 26.000 26.350 25.500 25.550 25.550 32,283,707
2019-08-12 27.000 27.050 26.450 26.600 26.600 19,712,928
2019-08-09 27.700 27.700 27.050 27.050 27.050 13,964,877
2019-08-08 27.500 28.050 27.400 27.550 27.550 15,481,622
2019-08-07 27.400 27.750 27.300 27.650 27.650 8,442,399
2019-08-06 27.100 27.900 27.000 27.800 27.800 17,507,346
2019-08-05 28.750 28.750 27.800 28.100 28.100 21,702,894
2019-08-02 29.500 29.700 28.950 29.100 29.100 21,093,105
2019-08-01 29.700 30.200 29.700 29.900 29.900 9,651,911
2019-07-31 30.350 30.350 30.000 30.100 30.100 5,365,099
2019-07-30 30.350 30.650 30.200 30.400 30.400 8,536,587
2019-07-29 31.000 31.050 30.200 30.550 30.550 13,107,189
2019-07-26 30.950 31.200 30.950 31.050 31.050 3,132,368
2019-07-25 31.200 31.400 30.950 31.100 31.100 6,060,748
2019-07-24 31.300 31.500 31.050 31.050 31.050 7,567,290
2019-07-23 31.250 31.300 31.000 31.150 31.150 6,133,033
2019-07-22 31.200 31.350 30.850 30.950 30.950 9,419,875
2019-07-19 31.350 31.650 31.250 31.500 31.500 6,028,884
2019-07-18 31.150 31.350 31.000 31.300 31.300 7,065,589
2019-07-17 30.950 31.400 30.900 31.300 31.300 9,825,485
2019-07-16 31.350 31.350 30.850 31.150 31.150 6,413,925
2019-07-15 30.800 31.100 30.550 31.000 31.000 3,960,244
2019-07-12 30.600 31.150 30.600 30.950 30.950 4,245,343
2019-07-11 30.900 31.200 30.850 30.850 30.850 9,447,851
2019-07-10 30.900 30.900 30.550 30.700 30.700 4,368,889
2019-07-09 30.900 31.000 30.550 30.650 30.650 5,542,227
2019-07-08 31.000 31.000 30.450 30.700 30.700 8,347,884
2019-07-05 31.100 31.250 30.900 31.000 31.000 5,691,891
2019-07-04 31.000 31.250 30.900 30.900 30.900 5,396,479
2019-07-03 31.000 31.150 30.750 30.950 30.950 7,559,921
2019-07-02 31.450 31.450 30.850 31.000 31.000 9,251,137
2019-06-28 30.900 30.900 30.550 30.750 30.750 6,963,056
2019-06-27 30.500 30.900 30.400 30.700 30.700 6,935,782
2019-06-26 30.100 30.400 30.050 30.400 30.400 7,166,880
2019-06-25 30.600 30.700 30.150 30.250 30.250 8,574,716
2019-06-24 30.450 30.800 30.250 30.500 30.500 15,604,806
2019-06-21 31.350 31.500 30.250 30.600 30.600 25,333,581
2019-06-20 31.100 31.550 30.800 31.200 31.200 9,761,827
2019-06-19 31.000 31.100 30.700 30.800 30.800 12,236,925
2019-06-18 29.850 30.450 29.850 30.200 30.200 10,868,098
2019-06-17 30.500 30.500 29.800 29.950 29.950 11,915,826
2019-06-14 30.400 30.450 29.800 30.200 30.200 15,269,829
2019-06-13 30.400 30.750 30.100 30.500 30.500 8,776,066
2019-06-12 30.600 30.800 30.100 30.450 30.450 9,704,411
2019-06-11 30.850 31.250 30.650 31.000 31.000 6,724,846
2019-06-10 30.700 30.850 30.200 30.650 30.650 4,694,085
2019-06-06 30.000 30.450 30.000 30.350 30.350 8,094,637
2019-06-05 30.600 30.650 29.950 30.100 30.100 8,741,916
2019-06-04 30.400 30.400 29.850 30.050 30.050 7,670,974
2019-06-03 30.000 30.000 29.500 29.900 29.900 9,126,872
2019-05-31 30.100 30.350 29.950 30.100 30.100 12,613,567
2019-05-30 30.700 30.700 30.200 30.300 30.300 8,902,022
2019-05-29 30.800 30.800 30.200 30.400 30.400 8,912,803
2019-05-28 30.300 30.650 30.300 30.550 30.550 15,731,998
2019-05-27 30.400 30.500 30.100 30.250 30.250 10,065,036
2019-05-24 30.650 30.750 30.200 30.400 30.400 11,290,050
2019-05-23 30.800 30.800 30.100 30.200 30.200 14,660,670
2019-05-22 31.050 31.300 30.600 30.850 30.850 17,281,103
2019-05-21 30.950 31.150 30.550 30.700 30.700 17,395,392
2019-05-20 31.600 31.950 30.500 30.800 30.800 21,966,360
2019-05-17 32.900 33.100 32.300 32.450 32.450 11,881,214
2019-05-16 32.200 32.800 32.200 32.600 32.600 14,393,767
2019-05-15 32.100 32.750 32.100 32.450 32.450 10,876,712
2019-05-14 32.350 32.500 32.000 32.450 32.450 15,467,462
2019-05-10 32.800 33.500 32.700 32.950 32.950 31,832,770
2019-05-09 34.100 34.100 32.600 32.700 32.700 26,183,473
2019-05-08 34.200 34.250 34.050 34.200 34.200 12,498,709
2019-05-07 34.800 34.900 34.300 34.600 34.600 11,995,654
2019-05-06 34.900 35.000 34.100 34.750 34.750 17,944,703
2019-05-03 35.300 35.900 35.050 35.850 35.850 13,987,051
2019-05-02 34.900 35.350 34.900 35.300 35.300 6,555,425
2019-04-30 35.500 35.500 35.000 35.100 35.100 8,299,328
2019-04-29 35.500 35.500 35.150 35.400 35.400 4,077,048
2019-04-26 34.900 35.400 34.900 35.300 35.300 7,969,932
2019-04-25 35.050 35.350 34.950 35.050 35.050 8,384,311
2019-04-24 35.400 35.500 34.850 35.250 35.250 7,628,747
2019-04-23 35.000 35.500 34.900 35.250 35.250 6,250,926
2019-04-18 35.150 35.350 35.000 35.350 35.350 5,156,529
2019-04-17 35.350 35.450 35.000 35.350 35.350 7,919,947
2019-04-16 35.100 35.350 34.650 35.150 35.150 10,373,469
2019-04-15 35.700 35.750 35.100 35.100 35.100 9,440,954
2019-04-12 35.000 35.350 34.800 35.350 35.350 6,424,342
2019-04-11 35.450 35.500 34.800 35.100 35.100 10,318,448
2019-04-10 35.250 35.500 35.100 35.400 35.400 6,885,005
2019-04-09 35.500 35.550 35.200 35.500 35.500 14,136,562
2019-04-08 35.000 35.650 35.000 35.500 35.500 16,801,839
2019-04-04 34.950 35.000 34.550 35.000 35.000 11,031,520
2019-04-03 34.700 35.000 34.550 34.850 34.850 16,344,443
2019-04-02 34.900 35.000 34.550 34.750 34.750 18,702,004
2019-04-01 33.900 34.750 33.900 34.600 34.600 43,603,011
2019-03-29 32.500 32.950 32.300 32.500 32.500 9,794,616
2019-03-28 32.000 32.250 31.950 32.150 32.150 7,231,388
2019-03-27 32.300 32.550 32.050 32.200 32.200 10,266,360
2019-03-26 32.700 32.800 32.100 32.200 32.200 11,080,067
2019-03-25 32.400 32.800 32.300 32.450 32.450 9,606,105
2019-03-22 33.000 33.350 32.800 33.000 33.000 9,912,347
2019-03-21 33.400 33.850 33.200 33.300 33.300 13,510,869
2019-03-20 33.000 33.400 32.700 33.200 33.200 11,100,679
2019-03-19 33.000 33.150 32.850 33.100 33.100 8,120,835
2019-03-18 32.650 32.900 32.550 32.850 32.850 6,403,335
2019-03-15 32.600 32.750 32.300 32.500 32.500 7,891,966
2019-03-14 32.250 32.600 32.200 32.400 32.400 7,065,169
2019-03-13 32.350 32.400 31.950 32.250 32.250 9,127,691
2019-03-12 32.750 32.750 32.150 32.550 32.550 10,119,397
2019-03-11 32.000 32.450 31.800 32.300 32.300 7,004,148
2019-03-08 32.350 32.600 32.100 32.250 32.250 12,895,529
2019-03-07 33.000 33.050 32.700 32.850 32.850 7,354,511
2019-03-06 32.900 33.100 32.650 33.100 33.100 13,751,432
2019-03-05 32.600 32.800 32.350 32.650 32.650 18,521,424
2019-03-04 32.650 33.400 32.650 32.850 32.850 18,807,690
2019-03-01 32.900 33.000 32.600 32.950 32.950 9,662,163
2019-02-28 32.600 33.050 32.600 32.800 32.800 14,617,434
2019-02-27 32.550 33.200 32.550 32.950 32.950 17,841,362
2019-02-26 32.850 32.850 32.250 32.550 32.550 10,397,414
2019-02-25 33.000 33.150 32.350 32.700 32.700 16,999,927
2019-02-22 32.450 33.000 32.350 32.900 32.900 11,262,356
2019-02-21 32.550 32.850 32.200 32.550 32.550 11,511,132
2019-02-20 32.500 33.000 32.300 32.800 32.800 19,324,938
2019-02-19 32.400 32.450 31.900 32.100 32.100 20,240,333
2019-02-18 31.000 32.400 31.000 32.050 32.050 31,244,053
2019-02-15 30.700 30.950 30.550 30.700 30.700 22,592,920
2019-02-14 30.750 31.150 30.550 31.100 31.100 18,199,900
2019-02-13 29.900 31.100 29.850 30.950 30.950 27,279,878
2019-02-12 29.800 29.900 29.500 29.800 29.800 21,798,905
2019-02-11 29.800 30.000 29.700 29.900 29.900 39,285,089
2019-02-08 29.650 30.050 29.600 29.800 29.800 12,675,679
2019-02-04 30.150 30.350 30.100 30.150 30.150 3,845,841
2019-02-01 30.250 30.300 29.900 30.200 30.200 8,681,437
2019-01-31 30.300 30.400 30.050 30.100 30.100 12,478,284
2019-01-30 30.000 30.100 29.800 30.000 30.000 8,097,681
2019-01-29 30.100 30.250 29.700 30.000 30.000 15,162,818
2019-01-28 30.500 30.750 30.150 30.300 30.300 7,530,071
2019-01-25 30.200 30.700 30.050 30.500 30.500 9,371,165
2019-01-24 29.750 30.100 29.750 30.050 30.050 6,154,580
2019-01-23 30.000 30.150 29.900 30.100 30.100 5,198,553
2019-01-22 30.050 30.150 29.800 30.050 30.050 8,873,875
2019-01-21 29.750 30.050 29.600 30.050 30.050 14,516,242
2019-01-18 29.550 29.900 29.400 29.500 29.500 9,693,350
2019-01-17 29.600 29.600 29.100 29.300 29.300 8,773,803
2019-01-16 29.600 29.700 29.400 29.600 29.600 10,739,239
2019-01-15 29.200 29.900 29.000 29.600 29.600 14,247,241
2019-01-14 29.450 29.450 28.850 28.950 28.950 4,299,360
2019-01-11 29.400 29.400 29.000 29.250 29.250 7,410,000
2019-01-10 28.800 29.300 28.800 29.150 29.150 6,790,912
2019-01-09 28.950 29.350 28.650 29.200 29.200 11,524,076
2019-01-08 28.400 28.750 28.050 28.350 28.350 9,425,932
2019-01-07 28.450 28.600 27.800 28.150 28.150 13,544,664
2019-01-04 27.850 28.100 27.550 28.100 28.100 12,858,027
2019-01-03 28.700 28.700 27.850 27.950 27.950 10,636,458
2019-01-02 29.350 29.350 28.250 28.450 28.450 12,650,981
2018-12-31 29.050 29.250 29.000 29.100 29.100 2,950,108
2018-12-28 28.750 29.050 28.750 28.850 28.850 4,910,386
2018-12-27 29.200 29.350 28.750 28.800 28.800 5,491,340
2018-12-24 29.100 29.300 28.950 29.000 29.000 2,162,918
2018-12-21 28.950 29.250 28.950 29.100 29.100 9,082,034
2018-12-20 29.100 29.400 29.000 29.200 29.200 9,281,365
2018-12-19 29.350 29.750 29.350 29.450 29.450 5,966,126
2018-12-18 29.700 29.950 29.450 29.550 29.550 7,121,565
2018-12-17 29.900 30.000 29.750 29.850 29.850 6,017,203
2018-12-14 29.650 29.950 29.650 29.900 29.900 8,242,602
2018-12-13 29.750 30.200 29.700 30.150 30.150 6,884,130
2018-12-12 29.600 29.750 29.400 29.750 29.750 9,203,876
2018-12-11 29.050 29.550 29.050 29.250 29.250 5,663,835
2018-12-10 29.200 29.600 28.900 29.300 29.300 11,284,428
2018-12-07 30.800 30.800 29.650 29.700 29.700 15,227,070
2018-12-06 30.600 30.600 30.050 30.300 30.300 8,920,696
2018-12-05 30.600 31.000 30.500 30.850 30.850 13,796,481
2018-12-04 31.000 31.400 30.750 31.350 31.350 11,919,289
2018-12-03 30.900 31.500 30.900 31.100 31.100 16,438,951
2018-11-30 30.300 30.750 30.100 30.500 30.500 12,053,937
2018-11-29 30.850 30.900 30.250 30.300 30.300 9,367,469
2018-11-28 30.400 30.550 30.150 30.500 30.500 12,155,080
2018-11-27 30.250 30.600 30.000 30.500 30.500 8,201,523
2018-11-26 29.650 30.700 29.650 30.500 30.500 15,067,064
2018-11-23 29.500 29.850 29.500 29.700 29.700 4,182,886
2018-11-22 30.000 30.000 29.350 29.650 29.650 5,711,910
2018-11-21 29.000 29.950 29.000 29.700 29.700 8,987,727
2018-11-20 29.850 30.050 29.500 29.600 29.600 9,909,383
2018-11-19 30.100 30.450 30.050 30.300 30.300 8,314,355
2018-11-16 29.500 30.500 29.500 30.200 30.200 15,061,817
2018-11-15 29.200 29.800 28.950 29.550 29.550 11,279,190
2018-11-14 29.000 29.200 28.900 29.150 29.150 10,322,243
2018-11-13 28.600 29.350 28.500 29.250 29.250 10,649,633
2018-11-12 29.200 29.450 29.050 29.250 29.250 9,436,693
2018-11-09 29.250 29.650 29.000 29.050 29.050 11,061,972
2018-11-08 30.350 30.350 29.500 29.650 29.650 14,191,938
2018-11-07 29.800 30.450 29.600 29.800 29.800 8,630,203
2018-11-06 30.150 30.200 29.250 30.000 30.000 17,223,030
2018-11-05 30.300 30.650 30.000 30.200 30.200 10,107,560
2018-11-02 30.300 30.850 30.200 30.850 30.850 23,949,674
2018-11-01 29.150 30.200 29.150 29.800 29.800 13,254,755
2018-10-31 28.900 29.500 28.900 29.300 29.300 29,749,375
2018-10-30 31.050 31.100 29.200 29.450 29.450 42,861,075
2018-10-29 31.500 31.700 30.950 31.650 31.650 12,610,696
2018-10-26 31.900 32.000 31.200 31.350 31.350 15,074,481
2018-10-25 32.150 32.350 31.750 32.200 32.200 32,851,090
2018-10-24 33.500 33.600 32.900 32.950 32.950 8,389,988
2018-10-23 34.050 34.100 33.100 33.250 33.250 9,693,757
2018-10-22 33.450 34.100 32.900 33.800 33.800 8,792,282
2018-10-19 33.000 33.650 32.850 33.500 33.500 7,693,869
2018-10-18 33.650 33.650 33.000 33.150 33.150 8,011,136
2018-10-16 33.800 34.100 33.100 33.500 33.500 10,477,105
2018-10-15 34.350 34.350 33.700 33.800 33.800 8,743,305
2018-10-12 34.050 34.350 33.800 34.350 34.350 9,362,604
2018-10-11 34.150 34.650 34.000 34.100 34.100 16,036,104
2018-10-10 35.000 35.500 34.950 35.150 35.150 9,952,513
2018-10-09 35.200 35.450 35.000 35.250 35.250 6,593,977
2018-10-08 35.900 35.950 35.300 35.450 35.450 11,177,019
2018-10-05 35.500 35.900 35.450 35.700 35.700 8,082,191
2018-10-04 36.050 36.100 35.600 35.750 35.750 8,204,534
2018-10-03 35.700 36.450 35.700 36.100 36.100 4,512,643
2018-10-02 36.300 36.600 36.000 36.150 36.150 12,093,175
2018-09-28 37.100 37.400 36.850 37.200 37.200 9,696,261
2018-09-27 37.350 37.600 36.800 37.200 37.200 8,855,266
2018-09-26 36.450 37.400 36.450 37.300 37.300 15,358,563
2018-09-24 37.350 37.350 36.250 36.400 36.400 8,475,478
2018-09-21 36.500 37.350 36.300 37.200 37.200 23,578,859
2018-09-20 35.850 36.400 35.800 35.900 35.900 7,532,512
2018-09-19 36.100 36.100 35.650 35.850 35.850 7,675,130
2018-09-18 35.400 35.900 35.200 35.800 35.800 8,188,312
2018-09-17 35.650 36.000 35.250 35.600 35.600 6,108,736
2018-09-14 36.250 36.650 36.000 36.550 36.005 11,724,101
2018-09-13 36.000 36.200 35.850 35.950 35.414 9,721,243
2018-09-12 35.500 35.600 35.150 35.450 34.921 10,790,027
2018-09-11 35.800 36.050 35.500 35.600 35.069 11,411,136
2018-09-10 36.600 36.600 35.900 36.000 35.463 10,584,990
2018-09-07 36.600 37.000 36.150 36.300 35.759 12,535,245
2018-09-06 37.100 37.300 36.400 36.600 36.054 11,603,407
2018-09-05 37.850 38.050 37.000 37.100 36.547 15,995,820
2018-09-04 38.350 38.450 38.150 38.250 37.680 4,365,304
2018-09-03 38.550 38.550 38.100 38.350 37.778 5,971,879
2018-08-31 38.000 38.650 37.950 38.300 37.729 10,124,771
2018-08-30 38.750 38.750 38.050 38.100 37.532 9,996,257
2018-08-29 38.100 39.000 38.100 38.450 37.877 16,287,963
2018-08-28 39.400 39.950 39.150 39.250 38.665 10,502,370
2018-08-27 38.750 39.300 38.650 39.200 38.615 9,266,871
2018-08-24 38.100 38.500 37.900 38.350 37.778 6,858,346
2018-08-23 37.950 38.150 37.600 38.000 37.433 7,834,990
2018-08-22 38.250 38.500 37.900 38.100 37.532 6,879,611
2018-08-21 38.400 38.600 38.050 38.550 37.975 8,276,724
2018-08-20 37.700 38.750 37.600 38.600 38.024 10,863,232
2018-08-17 38.150 38.350 37.400 37.550 36.990 10,362,867
2018-08-16 37.550 38.250 37.500 37.750 37.187 11,264,479
2018-08-15 38.450 38.550 37.800 37.900 37.335 9,247,398
2018-08-14 38.900 38.900 38.350 38.650 38.074 6,885,717
2018-08-13 38.300 38.800 38.050 38.800 38.221 7,397,346
2018-08-10 39.600 39.600 38.850 39.050 38.468 7,230,075
2018-08-09 39.400 39.850 38.800 39.550 38.960 20,872,284
2018-08-08 39.200 39.200 38.450 39.000 38.418 10,187,725
2018-08-07 37.550 39.150 37.500 39.050 38.468 23,271,298
2018-08-06 36.950 37.950 36.850 37.550 36.990 11,067,609
2018-08-03 37.000 37.000 36.700 36.950 36.399 5,321,565
2018-08-02 37.300 37.500 36.800 37.000 36.448 12,785,949
2018-08-01 37.600 37.950 37.600 37.600 37.039 10,158,198
2018-07-31 37.300 38.200 37.300 38.000 37.433 11,876,777
2018-07-30 37.650 38.000 37.650 37.800 37.236 4,663,616
2018-07-27 37.700 38.000 37.600 37.900 37.335 5,569,525
2018-07-26 37.750 38.000 37.600 37.800 37.236 7,464,663
2018-07-25 37.600 38.050 37.450 37.750 37.187 10,280,078
2018-07-24 36.700 37.600 36.700 37.600 37.039 14,747,388
2018-07-23 36.200 36.850 36.100 36.750 36.202 11,750,643
2018-07-20 35.850 36.200 35.250 36.050 35.512 15,724,073
2018-07-19 35.700 35.900 35.600 35.700 35.168 7,041,858
2018-07-18 35.850 36.000 35.600 35.700 35.168 13,172,037
2018-07-17 36.250 36.300 35.750 35.750 35.217 8,845,101
2018-07-16 36.700 36.700 35.900 36.250 35.709 5,979,263
2018-07-13 36.500 36.700 36.350 36.450 35.906 4,649,149
2018-07-12 36.000 36.450 35.800 36.350 35.808 7,636,305
2018-07-11 36.400 36.600 35.900 36.100 35.562 13,837,281
2018-07-10 37.300 37.300 36.800 36.950 36.399 16,826,364
2018-07-09 36.300 36.750 36.250 36.600 36.054 7,266,317
2018-07-06 36.200 36.350 35.600 36.100 35.562 8,240,324
2018-07-05 36.050 36.200 35.650 36.200 35.660 10,925,305
2018-07-04 36.650 36.650 35.900 36.100 35.562 10,819,791
2018-07-03 36.750 36.900 36.000 36.650 36.104 16,539,067
2018-06-29 37.250 37.500 36.950 36.950 36.399 19,109,399
2018-06-28 37.950 38.200 37.900 38.150 36.834 10,941,138
2018-06-27 38.500 38.750 38.000 38.000 36.690 7,160,070
2018-06-26 38.500 38.750 37.900 38.600 37.269 11,325,798
2018-06-25 38.450 38.850 38.350 38.350 37.028 7,726,780
2018-06-22 38.000 38.850 38.000 38.400 37.076 7,922,725
2018-06-21 38.300 38.950 38.250 38.250 36.931 7,095,703
2018-06-20 38.600 38.850 38.200 38.550 37.221 12,434,398
2018-06-19 39.100 39.450 38.550 38.700 37.365 17,453,628
2018-06-15 39.550 39.750 39.350 39.450 38.090 10,263,837
2018-06-14 40.000 40.000 39.500 39.800 38.428 6,261,048
2018-06-13 40.000 40.200 39.750 39.850 38.476 7,056,425
2018-06-12 40.100 40.400 39.800 40.100 38.717 6,082,019
2018-06-11 39.750 40.400 39.650 40.100 38.717 6,388,203
2018-06-08 39.850 40.200 39.850 39.950 38.572 6,935,251
2018-06-07 39.950 40.400 39.650 40.350 38.959 8,836,470
2018-06-06 40.000 40.000 39.400 39.800 38.428 7,381,659
2018-06-05 39.600 40.000 39.400 39.850 38.476 5,714,167
2018-06-04 39.150 39.550 39.100 39.400 38.041 6,073,388
2018-06-01 39.450 39.450 39.000 39.000 37.655 9,833,465
2018-05-31 39.000 39.650 39.000 39.450 38.090 9,121,719
2018-05-30 38.700 39.550 38.700 39.150 37.800 13,068,718
2018-05-29 40.100 40.150 39.650 39.750 38.379 4,745,396
2018-05-28 40.100 40.500 39.850 40.150 38.765 3,878,056
2018-05-25 40.000 40.600 39.850 40.150 38.765 5,473,754
2018-05-24 40.300 40.300 39.600 40.050 38.669 4,613,631
2018-05-23 40.650 40.650 39.950 39.950 38.572 6,105,836
2018-05-21 40.500 40.900 40.400 40.550 39.152 8,251,160
2018-05-18 40.000 40.100 39.700 39.900 38.524 10,192,097
2018-05-17 40.250 40.400 40.000 40.150 38.765 7,383,288
2018-05-16 40.500 40.850 40.150 40.450 39.055 8,454,829
2018-05-15 41.150 41.150 40.700 40.900 39.490 4,757,041
2018-05-14 41.000 41.150 40.800 41.150 39.731 8,456,490
2018-05-11 41.000 41.200 40.600 40.650 39.248 10,870,501
2018-05-10 40.900 41.000 40.650 40.850 39.441 6,507,044
2018-05-09 40.350 40.750 40.200 40.750 39.345 7,936,816
2018-05-08 40.600 40.700 40.250 40.650 39.248 8,866,021
2018-05-07 40.850 40.900 40.350 40.500 39.103 6,637,330
2018-05-04 40.800 40.900 40.100 40.700 39.297 8,592,449
2018-05-03 41.000 41.350 40.550 41.100 39.683 10,980,667
2018-05-02 40.900 41.500 40.600 41.150 39.731 14,720,995
2018-04-30 39.500 41.100 39.450 40.850 39.441 28,410,541
2018-04-27 39.400 39.400 39.000 39.050 37.703 4,264,259
2018-04-26 39.400 39.400 39.000 39.200 37.848 6,124,074
2018-04-25 39.000 39.350 38.750 39.350 37.993 6,577,346
2018-04-24 38.800 39.300 38.800 39.300 37.945 11,890,877
2018-04-23 39.100 39.200 38.650 39.200 37.848 8,411,983
2018-04-20 38.750 39.200 38.750 38.950 37.607 7,678,310
2018-04-19 38.750 39.200 38.550 39.150 37.800 12,444,251
2018-04-18 38.800 38.800 37.750 38.450 37.124 11,227,856
2018-04-17 38.450 38.600 37.850 38.150 36.834 8,627,103
2018-04-16 37.850 38.400 37.800 38.300 36.979 18,991,322
2018-04-13 37.200 37.900 37.200 37.650 36.352 14,425,313
2018-04-12 37.400 37.400 36.950 37.100 35.821 11,189,640
2018-04-11 37.600 37.900 37.300 37.350 36.062 11,925,956
2018-04-10 36.750 37.550 36.650 37.400 36.110 10,671,730
2018-04-09 37.050 37.300 36.550 37.000 35.724 9,854,874
2018-04-06 36.500 37.200 36.400 36.700 35.434 9,850,643
2018-04-04 37.350 37.400 36.500 36.500 35.241 13,936,168
2018-04-03 37.200 37.600 36.400 37.200 35.917 20,864,442
2018-03-29 38.450 38.650 37.850 38.200 36.883 9,104,261
2018-03-28 38.800 39.000 38.350 38.400 37.076 7,788,522
2018-03-27 39.300 39.500 38.750 38.950 37.607 9,054,745
2018-03-26 39.000 39.000 38.400 38.850 37.510 7,593,933
2018-03-23 38.550 39.350 38.500 39.000 37.655 15,541,231
2018-03-22 40.400 40.400 39.800 40.000 38.621 8,159,406
2018-03-21 40.500 40.500 39.900 40.050 38.669 10,179,235
2018-03-20 39.700 40.050 39.450 40.000 38.621 8,243,859
2018-03-19 39.450 39.650 39.250 39.450 38.090 4,660,268
2018-03-16 39.750 39.900 39.700 39.700 38.331 6,324,785
2018-03-15 39.750 40.050 39.400 40.050 38.669 6,884,792
2018-03-14 39.900 39.900 39.400 39.800 38.428 7,055,050
2018-03-13 39.750 40.150 39.650 40.000 38.621 7,946,332
2018-03-12 39.700 39.900 39.350 39.850 38.476 9,312,910
2018-03-09 39.000 39.300 38.900 39.000 37.655 4,926,037
2018-03-08 39.350 39.350 38.850 38.950 37.607 6,030,773
2018-03-07 38.850 39.300 38.650 38.850 37.510 9,097,835
2018-03-06 39.300 39.350 38.850 38.850 37.510 12,548,592
2018-03-05 40.100 40.100 38.500 38.650 37.317 11,522,895
2018-03-02 39.100 39.400 39.000 39.300 37.945 8,883,707
2018-03-01 39.050 39.750 39.050 39.700 38.331 9,706,810
2018-02-28 39.950 39.950 39.500 39.600 38.234 10,315,583
2018-02-27 40.100 40.100 39.650 39.750 38.379 11,148,000
2018-02-26 39.700 40.000 39.700 39.800 38.428 7,173,409
2018-02-23 39.700 39.900 39.400 39.650 38.283 7,271,072
2018-02-22 38.750 39.550 38.700 39.250 37.897 11,419,521
2018-02-21 39.050 39.400 38.550 39.200 37.848 6,885,450
2018-02-20 39.400 39.400 38.550 38.900 37.559 12,221,838
2018-02-15 39.000 39.400 38.900 39.400 38.041 10,224,874
2018-02-14 37.650 39.200 37.650 39.000 37.655 16,477,236
2018-02-13 36.900 37.800 36.900 37.400 36.110 13,013,003
2018-02-12 37.650 37.650 36.900 36.900 35.628 11,015,081
2018-02-09 37.100 37.400 36.800 37.350 36.062 20,505,302
2018-02-08 37.400 38.200 37.400 38.100 36.786 17,286,453
2018-02-07 38.300 38.450 37.100 37.300 36.014 20,805,613
2018-02-06 37.700 38.250 37.600 37.650 36.352 28,114,993
2018-02-05 38.900 39.250 38.500 38.950 37.607 14,666,025
2018-02-02 39.450 39.850 39.250 39.700 38.331 9,738,591
2018-02-01 40.050 40.200 39.600 39.800 38.428 10,761,552
2018-01-31 39.700 40.400 39.700 39.950 38.572 17,147,373
2018-01-30 40.500 41.050 39.850 40.000 38.621 20,421,823
2018-01-29 41.900 41.900 40.800 40.850 39.441 18,873,431
2018-01-26 41.350 41.800 41.150 41.750 40.310 16,881,655
2018-01-25 41.500 41.950 41.500 41.650 40.214 15,831,046
2018-01-24 41.300 42.150 41.100 41.900 40.455 20,874,626
2018-01-23 41.200 41.650 41.000 41.550 40.117 17,288,102
2018-01-22 41.150 41.550 40.650 41.300 39.876 16,892,657
2018-01-19 41.100 41.300 40.650 41.200 39.779 13,914,754
2018-01-18 41.800 41.950 41.050 41.250 39.828 11,420,615
2018-01-17 41.250 41.750 41.100 41.400 39.972 10,738,814
2018-01-16 40.800 41.500 40.800 41.350 39.924 10,278,313
2018-01-15 41.100 41.600 40.800 41.000 39.586 16,449,209
2018-01-12 40.900 41.600 40.650 40.700 39.297 18,594,530
2018-01-11 39.450 40.900 39.450 40.800 39.393 23,307,980
2018-01-10 39.800 40.150 39.650 39.800 38.428 12,217,248
2018-01-09 39.300 39.900 39.250 39.800 38.428 10,812,220
2018-01-08 39.350 39.600 39.250 39.550 38.186 9,315,773
2018-01-05 39.650 39.750 39.200 39.250 37.897 9,723,690
2018-01-04 39.850 39.850 39.350 39.550 38.186 11,265,679
2018-01-03 39.750 39.950 39.500 39.700 38.331 10,527,249
2018-01-02 39.600 40.000 39.500 39.900 38.524 10,119,250
2017-12-29 39.600 39.800 39.450 39.600 38.234 5,704,886
2017-12-28 39.500 39.700 39.250 39.600 38.234 4,957,417
2017-12-27 39.300 39.450 38.900 39.350 37.993 6,342,521
2017-12-22 39.000 39.250 38.400 39.000 37.655 7,614,625
2017-12-21 39.150 39.200 38.800 39.000 37.655 8,917,320
2017-12-20 38.800 39.250 38.800 39.050 37.703 8,890,558
2017-12-19 38.850 39.200 38.800 38.850 37.510 8,324,343
2017-12-18 38.800 39.150 38.700 38.800 37.462 7,960,924
2017-12-15 39.450 39.450 38.650 38.850 37.510 12,356,774
2017-12-14 40.400 40.500 39.150 39.500 38.138 15,324,583
2017-12-13 39.000 40.450 38.850 40.300 38.910 27,220,041
2017-12-12 38.950 39.450 38.750 39.100 37.752 13,997,528
2017-12-11 38.150 39.000 38.150 38.750 37.414 14,685,940
2017-12-08 38.750 38.900 38.350 38.350 37.028 7,693,212
2017-12-07 38.350 38.850 38.150 38.650 37.317 14,382,113
2017-12-06 39.000 39.350 38.200 38.350 37.028 17,283,185
2017-12-05 39.100 39.400 39.000 39.100 37.752 8,128,045
2017-12-04 39.400 39.450 39.000 39.450 38.090 12,379,735
2017-12-01 39.800 39.800 38.850 39.400 38.041 20,367,447
2017-11-30 39.100 39.700 38.650 39.500 38.138 59,883,368
2017-11-29 37.750 39.050 37.500 38.900 37.559 33,283,021
2017-11-28 37.400 37.500 37.150 37.200 35.917 11,170,366
2017-11-27 37.150 37.450 37.050 37.100 35.821 7,592,474
2017-11-24 37.600 37.750 37.300 37.350 36.062 4,875,682
2017-11-23 37.600 37.900 37.150 37.350 36.062 10,858,741
2017-11-22 37.950 37.950 37.550 37.600 36.303 11,567,071
2017-11-21 36.800 37.600 36.800 37.500 36.207 13,778,864
2017-11-20 37.300 37.500 36.850 37.000 35.724 8,293,782
2017-11-17 37.450 37.550 37.050 37.150 35.869 9,221,380
2017-11-16 37.350 37.350 37.050 37.250 35.965 6,108,903
2017-11-15 37.250 37.500 36.850 37.350 36.062 11,947,221
2017-11-14 37.000 37.200 36.850 37.100 35.821 8,975,165
2017-11-13 37.100 37.100 36.650 36.800 35.531 14,013,761
2017-11-10 37.250 37.300 37.000 37.100 35.821 12,598,947
2017-11-09 37.000 37.400 36.950 37.250 35.965 13,066,125
2017-11-08 36.800 37.200 36.650 36.950 35.676 10,858,256
2017-11-07 36.750 37.050 36.650 36.850 35.579 9,153,151
2017-11-06 36.800 36.800 36.000 36.550 35.290 15,180,138
2017-11-03 37.000 37.150 36.650 36.800 35.531 10,489,360
2017-11-02 37.050 37.300 36.900 36.950 35.676 11,843,110
2017-11-01 37.100 37.350 36.900 37.300 36.014 14,718,000
2017-10-31 37.950 37.950 36.600 37.150 35.869 28,562,853
2017-10-30 38.350 38.450 38.000 38.350 37.028 6,964,952
2017-10-27 38.300 38.450 38.150 38.350 37.028 5,205,490
2017-10-26 38.100 38.350 38.100 38.300 36.979 6,164,403
2017-10-25 38.150 38.550 38.100 38.400 37.076 8,567,295
2017-10-24 38.300 38.500 37.950 38.100 36.786 10,359,737
2017-10-23 38.400 38.500 38.100 38.300 36.979 6,903,596
2017-10-20 38.350 38.500 38.150 38.500 37.172 6,221,805
2017-10-19 38.900 39.000 38.050 38.150 36.834 10,285,114
2017-10-18 38.700 39.000 38.700 38.800 37.462 4,322,406
2017-10-17 39.100 39.100 38.700 38.750 37.414 8,693,031
2017-10-16 38.600 39.100 38.550 38.900 37.559 14,975,699
2017-10-13 38.600 38.700 38.400 38.500 37.172 14,926,077
2017-10-12 38.650 38.650 38.300 38.500 37.172 7,515,944
2017-10-11 38.700 38.800 38.450 38.550 37.221 7,894,890
2017-10-10 38.050 38.600 38.050 38.600 37.269 6,408,642
2017-10-09 38.600 38.600 38.100 38.250 36.931 8,715,261
2017-10-06 38.500 38.800 38.200 38.400 37.076 14,638,385
2017-10-04 38.900 39.000 38.600 38.700 37.365 7,547,093
2017-10-03 38.250 38.800 38.150 38.700 37.365 12,735,768
2017-09-29 37.950 38.150 37.800 37.950 36.641 5,631,695
2017-09-28 38.350 38.350 37.800 37.800 36.497 10,562,108
2017-09-27 37.800 38.100 37.800 38.000 36.690 10,914,947
2017-09-26 38.000 38.200 37.800 38.100 36.786 10,250,942
2017-09-25 38.450 38.700 38.100 38.150 36.834 7,989,731
2017-09-22 38.550 38.750 38.300 38.450 37.124 10,062,942
2017-09-21 39.000 39.150 38.850 38.850 37.510 9,778,774
2017-09-20 38.650 39.100 38.400 38.800 37.462 19,410,062
2017-09-19 38.350 38.700 38.000 38.050 36.738 15,941,685
2017-09-18 38.300 38.550 38.150 38.400 37.076 9,133,824
2017-09-15 38.850 39.100 38.600 38.900 37.032 12,731,201
2017-09-14 38.650 39.100 38.650 38.950 37.080 7,644,978
2017-09-13 38.950 39.300 38.700 38.900 37.032 8,625,826
2017-09-12 39.100 39.100 38.800 38.900 37.032 8,149,090
2017-09-11 38.500 39.100 38.500 38.900 37.032 10,760,196
2017-09-08 38.200 38.500 38.200 38.400 36.556 13,348,176
2017-09-07 38.800 38.850 38.250 38.300 36.461 12,875,926
2017-09-06 38.150 38.650 38.100 38.600 36.747 15,390,578
2017-09-05 38.500 39.050 38.450 38.650 36.794 10,412,552
2017-09-04 38.900 39.150 38.350 38.500 36.652 22,201,823
2017-09-01 39.800 39.800 39.150 39.200 37.318 18,387,447
2017-08-31 39.300 40.000 39.050 39.850 37.937 28,220,321
2017-08-30 39.600 40.400 39.600 40.250 38.318 21,504,598
2017-08-29 39.500 39.950 39.300 39.600 37.699 11,325,649
2017-08-28 39.800 40.500 39.650 39.700 37.794 18,750,324
2017-08-25 38.350 39.700 38.350 39.700 37.794 21,689,442
2017-08-24 38.550 39.050 38.400 38.450 36.604 14,788,490
2017-08-23 38.650 38.650 38.650 38.650 36.794 0
2017-08-22 38.150 38.750 38.000 38.650 36.794 11,730,600
2017-08-21 37.500 38.000 37.500 37.900 36.080 5,611,243
2017-08-18 37.600 38.000 37.150 37.650 35.842 12,091,011
2017-08-17 38.200 38.250 37.700 37.700 35.890 15,472,314
2017-08-16 37.850 38.300 37.650 38.150 36.318 10,983,715
2017-08-15 38.250 38.550 37.900 37.950 36.128 11,922,690
2017-08-14 38.000 38.400 37.900 38.150 36.318 11,927,842
2017-08-11 38.200 38.550 37.800 37.800 35.985 26,758,021
2017-08-10 39.500 39.700 38.750 38.850 36.985 21,337,793
2017-08-09 39.500 39.600 39.200 39.200 37.318 8,433,068
2017-08-08 39.400 39.700 39.300 39.400 37.508 12,238,323
2017-08-07 39.250 39.800 39.050 39.700 37.794 8,573,644
2017-08-04 39.200 39.500 38.900 39.250 37.366 9,855,012
2017-08-03 39.650 39.900 39.050 39.250 37.366 11,324,691
2017-08-02 39.700 40.150 39.550 39.850 37.937 14,948,377
2017-08-01 38.750 39.950 38.650 39.800 37.889 26,056,472
2017-07-31 37.750 38.750 37.500 38.450 36.604 21,469,831
2017-07-28 38.000 38.000 37.700 37.850 36.033 9,563,398
2017-07-27 37.850 37.900 37.600 37.800 35.985 8,475,166
2017-07-26 37.550 37.950 37.500 37.900 36.080 7,903,354
2017-07-25 38.000 38.000 37.450 37.550 35.747 7,794,286
2017-07-24 37.300 38.000 37.200 37.750 35.938 10,707,659
2017-07-21 37.150 37.350 37.000 37.300 35.509 5,956,903
2017-07-20 37.350 37.400 37.100 37.200 35.414 6,599,186
2017-07-19 37.400 37.550 37.100 37.350 35.557 10,154,843
2017-07-18 37.200 37.500 37.100 37.500 35.700 6,614,086
2017-07-17 37.250 37.450 37.100 37.350 35.557 6,855,023
2017-07-14 37.250 37.350 36.950 37.000 35.224 9,078,190
2017-07-13 37.500 37.600 37.150 37.200 35.414 14,647,271
2017-07-12 37.450 37.950 37.050 37.200 35.414 13,011,837
2017-07-11 37.050 37.600 36.850 37.500 35.700 10,775,188
2017-07-10 36.950 37.450 36.750 37.200 35.414 8,939,373
2017-07-07 36.500 36.800 36.050 36.750 34.986 12,021,234
2017-07-06 37.250 37.400 36.700 36.700 34.938 15,449,717
2017-07-05 37.000 37.550 36.800 37.250 35.462 18,232,814
2017-07-04 38.100 38.350 36.700 37.000 35.224 22,325,198
2017-07-03 37.500 38.750 37.500 37.900 36.080 21,035,626
2017-06-30 37.600 37.950 37.350 37.350 35.557 23,530,216
2017-06-29 38.000 39.500 37.950 38.900 36.437 23,855,244
2017-06-28 37.500 37.800 37.100 37.700 35.313 15,531,217
2017-06-27 37.100 38.000 37.050 37.400 35.032 27,619,769
2017-06-26 35.000 36.950 35.000 36.850 34.517 34,430,579
2017-06-23 34.600 34.800 34.450 34.650 32.456 6,571,638
2017-06-22 34.450 34.900 34.450 34.500 32.316 7,031,800
2017-06-21 34.500 34.850 34.350 34.550 32.363 8,243,967
2017-06-20 34.900 35.000 34.650 34.650 32.456 4,045,172
2017-06-19 34.550 34.900 34.450 34.850 32.644 4,898,538
2017-06-16 34.300 34.750 34.300 34.600 32.410 5,850,722
2017-06-15 34.700 34.800 34.400 34.600 32.410 7,764,347
2017-06-14 35.350 35.350 34.800 34.850 32.644 6,481,184
2017-06-13 35.000 35.100 34.800 34.900 32.691 6,689,065
2017-06-12 35.150 35.200 34.650 34.850 32.644 8,727,379
2017-06-09 35.200 35.200 34.850 35.150 32.925 9,996,665
2017-06-08 34.950 35.000 34.400 34.850 32.644 7,223,586
2017-06-07 34.900 35.000 34.700 34.800 32.597 9,594,439
2017-06-06 34.850 35.250 34.850 35.100 32.878 5,465,036
2017-06-05 35.400 35.500 34.900 35.000 32.784 6,462,039
2017-06-02 35.500 35.500 34.750 35.400 33.159 13,096,892
2017-06-01 35.300 35.300 34.850 35.200 32.972 9,140,720
2017-05-31 35.000 35.250 34.950 35.150 32.925 15,643,177
2017-05-29 34.850 35.150 34.750 35.000 32.784 7,232,530
2017-05-26 35.000 35.050 34.600 34.700 32.503 9,675,789
2017-05-25 34.700 35.150 34.400 35.000 32.784 14,246,059
2017-05-24 34.100 34.750 34.100 34.550 32.363 7,691,517
2017-05-23 34.100 35.000 34.100 34.400 32.222 16,512,435
2017-05-22 34.350 34.600 33.900 34.450 32.269 14,722,403
2017-05-19 33.650 34.350 33.550 34.300 32.129 20,025,022
2017-05-18 32.950 33.700 32.950 33.600 31.473 17,453,278
2017-05-17 33.550 33.600 33.250 33.350 31.239 9,420,655
2017-05-16 33.500 33.550 33.150 33.450 31.332 7,464,077
2017-05-15 32.900 33.600 32.900 33.500 31.379 12,655,365
2017-05-12 32.550 32.900 32.550 32.800 30.724 5,083,319
2017-05-11 33.000 33.000 32.650 32.700 30.630 8,614,341
2017-05-10 32.950 33.050 32.700 32.800 30.724 8,572,113
2017-05-09 32.450 32.900 32.400 32.750 30.677 10,050,409
2017-05-08 32.700 32.700 32.200 32.600 30.536 8,137,729
2017-05-05 32.350 32.500 32.100 32.400 30.349 7,380,618
2017-05-04 32.200 32.700 32.100 32.600 30.536 11,993,537
2017-05-02 32.300 32.350 32.050 32.200 30.162 7,698,244
2017-04-28 32.000 32.100 31.600 32.000 29.974 13,041,303
2017-04-27 31.550 31.750 31.400 31.750 29.740 5,975,040
2017-04-26 31.700 31.850 31.450 31.650 29.646 9,917,441
2017-04-25 31.350 31.500 31.200 31.400 29.412 8,096,344
2017-04-24 31.100 31.300 30.700 31.150 29.178 8,820,338
2017-04-21 30.900 31.250 30.850 30.850 28.897 5,083,748
2017-04-20 30.650 31.100 30.650 30.900 28.944 9,513,573
2017-04-19 31.050 31.050 30.400 31.000 29.038 17,095,290
2017-04-18 31.700 31.700 31.150 31.250 29.272 10,633,838
2017-04-13 31.350 31.700 31.250 31.550 29.553 11,538,622
2017-04-12 31.300 31.800 31.300 31.650 29.646 14,558,994
2017-04-11 31.550 31.850 31.300 31.750 29.740 13,088,904
2017-04-10 31.700 31.850 31.550 31.650 29.646 5,711,586
2017-04-07 32.000 32.000 31.050 31.750 29.740 21,753,177
2017-04-06 32.300 32.300 32.000 32.200 30.162 9,289,719
2017-04-05 32.300 32.350 31.900 32.100 30.068 17,051,019
2017-04-03 31.800 32.400 31.800 32.400 30.349 10,219,441
2017-03-31 32.050 32.200 31.750 31.750 29.740 11,762,350
2017-03-30 32.300 32.350 32.100 32.100 30.068 7,799,063
2017-03-29 32.100 32.400 32.050 32.200 30.162 9,589,958
2017-03-28 32.300 32.350 32.050 32.050 30.021 7,005,995
2017-03-27 31.750 32.550 31.750 32.100 30.068 14,937,376
2017-03-24 32.000 32.500 31.850 32.400 30.349 12,260,957
2017-03-23 31.750 32.000 31.700 31.800 29.787 8,375,230
2017-03-22 31.950 31.950 31.550 31.800 29.787 11,968,726
2017-03-21 32.350 32.400 32.100 32.150 30.115 7,675,520
2017-03-20 32.100 32.250 31.950 32.150 30.115 5,359,285
2017-03-17 31.850 32.200 31.700 32.100 30.068 12,541,416
2017-03-16 31.750 31.950 31.550 31.850 29.834 13,943,712
2017-03-15 31.300 31.700 31.300 31.700 29.693 7,100,190
2017-03-14 31.650 31.650 31.300 31.650 29.646 7,535,894
2017-03-13 30.950 31.650 30.650 31.600 29.600 12,872,540
2017-03-10 30.750 31.000 30.600 30.850 28.897 7,016,709
2017-03-09 30.950 31.200 30.900 30.900 28.944 9,032,614
2017-03-08 30.800 31.250 30.750 31.150 29.178 5,634,318
2017-03-07 31.150 31.200 30.800 31.100 29.131 5,386,254
2017-03-06 31.300 31.400 30.900 30.900 28.944 5,841,384
2017-03-03 31.150 31.200 30.700 31.200 29.225 9,471,559
2017-03-02 31.300 31.600 31.050 31.100 29.131 12,514,581
2017-03-01 31.050 31.200 30.800 31.100 29.131 8,475,907
2017-02-28 31.150 31.300 30.700 30.700 28.756 9,513,454
2017-02-27 30.950 31.200 30.600 31.000 29.038 6,550,542
2017-02-24 31.450 31.600 31.000 31.050 29.084 9,331,117
2017-02-23 31.650 31.750 31.450 31.500 29.506 7,632,735
2017-02-22 31.450 31.600 31.250 31.600 29.600 8,548,661
2017-02-21 31.650 31.650 31.100 31.400 29.412 9,638,575
2017-02-20 31.400 31.600 31.200 31.550 29.553 4,807,422
2017-02-17 31.500 31.600 31.200 31.400 29.412 7,209,903
2017-02-16 31.450 31.750 31.450 31.600 29.600 12,262,080
2017-02-15 31.300 31.650 31.250 31.450 29.459 16,239,174
2017-02-14 31.200 31.300 30.850 31.300 29.319 8,788,074
2017-02-13 31.200 31.350 31.000 31.150 29.178 8,487,640
2017-02-10 31.000 31.300 30.900 31.000 29.038 11,950,708
2017-02-09 31.450 31.550 30.850 31.000 29.038 18,746,521
2017-02-08 30.700 31.650 30.600 31.650 29.646 21,123,173
2017-02-07 30.850 31.000 30.550 30.600 28.663 10,780,217
2017-02-06 30.850 31.000 30.450 31.000 29.038 10,322,804
2017-02-03 31.000 31.000 30.400 30.450 28.522 9,498,975
2017-02-02 31.000 31.100 30.750 30.850 28.897 5,013,700
2017-02-01 30.650 31.150 30.650 30.900 28.944 10,534,558
2017-01-27 31.000 31.200 30.950 31.200 29.225 4,477,461
2017-01-26 30.900 31.300 30.600 31.200 29.225 16,315,263
2017-01-25 30.550 30.600 30.350 30.600 28.663 9,819,456
2017-01-24 30.500 30.500 30.300 30.450 28.522 7,880,675
2017-01-23 30.300 30.700 30.200 30.400 28.475 11,503,645
2017-01-20 30.500 30.500 30.150 30.400 28.475 10,200,398
2017-01-19 30.600 30.600 30.250 30.400 28.475 11,785,784
2017-01-18 29.700 30.550 29.600 30.400 28.475 30,026,983
2017-01-17 29.450 29.500 29.150 29.500 27.632 11,513,944
2017-01-16 29.200 29.350 28.800 29.350 27.492 7,794,535
2017-01-13 29.000 29.300 28.950 29.300 27.445 16,244,975
2017-01-12 28.900 29.150 28.700 28.700 26.883 13,821,665
2017-01-11 29.200 29.200 28.900 29.150 27.305 9,809,512
2017-01-10 28.650 29.050 28.600 29.000 27.164 13,476,571
2017-01-09 28.350 28.650 28.200 28.650 26.836 7,186,534
2017-01-06 28.800 28.800 28.300 28.350 26.555 8,319,505
2017-01-05 28.650 28.800 28.500 28.800 26.977 11,871,953
2017-01-04 28.600 28.700 28.250 28.350 26.555 9,306,233
2017-01-03 27.900 28.350 27.650 28.300 26.508 9,769,158
2016-12-30 27.500 27.900 27.300 27.750 25.993 7,755,370
2016-12-29 27.350 27.450 27.100 27.300 25.572 10,347,334
2016-12-28 28.000 28.000 27.300 27.600 25.853 10,872,729
2016-12-23 27.500 28.050 27.200 27.800 26.040 11,743,974
2016-12-22 27.900 28.050 27.500 27.850 26.087 9,168,334
2016-12-21 27.550 27.950 27.550 27.900 26.134 7,614,125
2016-12-20 27.350 27.950 27.350 27.550 25.806 10,498,582
2016-12-19 27.400 27.550 27.100 27.350 25.619 11,483,307
2016-12-16 27.900 28.150 27.700 27.700 25.946 21,590,531
2016-12-15 28.700 28.700 27.700 28.150 26.368 16,261,231
2016-12-14 28.750 28.900 28.450 28.500 26.696 7,945,232
2016-12-13 28.450 28.750 28.350 28.700 26.883 12,567,789
2016-12-12 29.200 29.500 28.650 28.750 26.930 14,089,138
2016-12-09 29.500 29.650 29.250 29.350 27.492 9,719,981
2016-12-08 29.700 29.850 29.250 29.250 27.398 12,560,829
2016-12-07 29.250 29.500 29.100 29.500 27.632 13,363,545
2016-12-06 28.950 29.000 28.800 28.950 27.117 7,648,959
2016-12-05 28.900 28.900 28.400 28.650 26.836 8,465,401
2016-12-02 28.650 28.950 28.650 28.650 26.836 14,898,397
2016-12-01 28.800 29.150 28.800 29.050 27.211 11,340,135
2016-11-30 29.300 29.300 28.800 29.100 27.258 10,593,376
2016-11-29 28.900 29.300 28.800 29.000 27.164 14,032,813
2016-11-28 29.000 29.200 28.750 28.850 27.024 13,188,180
2016-11-25 28.600 29.000 28.450 28.900 27.070 10,626,578
2016-11-24 28.300 28.800 28.200 28.650 26.836 10,040,408
2016-11-23 28.400 28.650 28.400 28.600 26.789 5,102,209
2016-11-22 28.400 28.750 28.250 28.600 26.789 15,043,947
2016-11-21 27.900 28.200 27.550 28.000 26.227 6,374,169
2016-11-18 27.850 28.100 27.700 28.050 26.274 5,778,511
2016-11-17 28.000 28.200 27.700 27.950 26.181 12,159,958
2016-11-16 28.300 28.600 28.200 28.200 26.415 14,373,912
2016-11-15 28.050 28.450 28.050 28.300 26.508 15,868,995
2016-11-14 28.200 28.200 27.550 28.050 26.274 12,395,793
2016-11-11 27.750 28.400 27.450 28.250 26.462 26,185,697
2016-11-10 27.200 27.650 27.050 27.600 25.853 21,057,465
2016-11-09 27.000 27.150 25.800 26.500 24.822 31,252,704
2016-11-08 27.150 27.300 26.850 26.950 25.244 8,893,092
2016-11-07 27.000 27.200 26.850 27.000 25.291 9,830,254
2016-11-04 27.200 27.450 27.150 27.250 25.525 4,751,523
2016-11-03 27.150 27.500 27.100 27.400 25.665 9,512,255
2016-11-02 27.250 27.400 27.050 27.100 25.384 8,690,157
2016-11-01 27.750 28.100 27.550 27.600 25.853 13,183,123
2016-10-31 27.300 27.900 27.300 27.700 25.946 11,046,979
2016-10-28 27.400 27.700 27.300 27.500 25.759 9,533,088
2016-10-27 27.600 27.850 27.400 27.700 25.946 16,067,602
2016-10-26 27.500 27.700 27.300 27.450 25.712 9,028,042
2016-10-25 27.600 28.200 27.600 27.900 26.134 15,949,604
2016-10-24 27.500 28.300 27.000 28.150 26.368 32,676,762
2016-10-21 26.950 26.950 26.950 26.950 25.244 0
2016-10-20 26.550 27.200 26.400 26.950 25.244 22,013,557
2016-10-19 26.150 26.550 26.150 26.350 24.682 10,456,839
2016-10-18 26.050 26.300 26.000 26.300 24.635 9,386,746
2016-10-17 26.250 26.300 25.800 25.900 24.260 9,184,968
2016-10-14 26.300 26.300 25.950 26.150 24.495 10,383,268
2016-10-13 25.950 26.100 25.800 25.900 24.260 10,415,328
2016-10-12 25.850 26.200 25.800 26.200 24.541 7,185,011
2016-10-11 26.550 26.750 25.750 25.950 24.307 16,345,140
2016-10-07 26.700 26.800 26.450 26.550 24.869 8,855,704
2016-10-06 26.500 26.650 26.350 26.650 24.963 8,155,132
2016-10-05 26.100 26.600 25.950 26.300 24.635 10,810,154
2016-10-04 26.150 26.250 25.800 26.250 24.588 11,016,357
2016-10-03 26.550 26.650 25.900 26.250 24.588 12,644,645
2016-09-30 26.000 26.300 25.950 26.200 24.541 9,449,274
2016-09-29 26.200 26.400 26.000 26.400 24.729 13,719,320
2016-09-28 26.050 26.300 25.900 26.200 24.541 16,692,855
2016-09-27 25.850 26.600 25.850 26.450 24.776 11,608,122
2016-09-26 26.500 26.650 26.200 26.200 24.541 13,082,591
2016-09-23 27.200 27.250 26.700 26.800 25.103 15,677,693
2016-09-22 27.250 27.700 27.050 27.250 25.525 17,564,934
2016-09-21 27.100 27.250 26.850 27.000 25.291 18,788,664
2016-09-20 27.500 27.600 27.000 27.200 25.478 17,775,400
2016-09-19 27.250 27.700 27.100 27.650 25.900 25,566,741
2016-09-15 29.100 29.200 28.750 29.050 26.700 20,054,223
2016-09-14 28.800 29.200 28.600 28.750 26.425 16,158,500
2016-09-13 28.800 29.500 28.600 28.600 26.287 18,551,933
2016-09-12 28.900 29.100 28.600 28.700 26.379 24,312,829
2016-09-09 28.900 29.700 28.850 29.350 26.976 40,332,776
2016-09-08 28.350 28.800 28.300 28.800 26.471 14,447,411
2016-09-07 28.150 28.500 28.150 28.350 26.057 11,498,905
2016-09-06 28.100 28.350 27.900 28.350 26.057 14,930,653
2016-09-05 27.800 28.150 27.800 28.150 25.873 12,628,906
2016-09-02 27.600 27.750 27.400 27.600 25.368 20,958,146
2016-09-01 27.050 27.950 27.000 27.600 25.368 27,807,541
2016-08-31 26.900 27.400 26.850 27.150 24.954 42,628,417
2016-08-30 26.100 26.300 26.000 26.100 23.989 8,884,423
2016-08-29 26.000 26.050 25.800 25.950 23.851 6,159,687
2016-08-26 25.900 26.200 25.800 26.000 23.897 7,327,054
2016-08-25 26.100 26.100 25.800 25.850 23.759 8,416,857
2016-08-24 26.200 26.200 25.700 26.100 23.989 6,940,262
2016-08-23 26.150 26.250 26.000 26.100 23.989 6,364,596
2016-08-22 26.150 26.350 26.000 26.300 24.173 8,329,534
2016-08-19 26.350 26.350 26.000 26.050 23.943 16,313,247
2016-08-18 26.100 26.350 26.000 26.150 24.035 12,727,310
2016-08-17 26.400 26.500 26.000 26.050 23.943 10,557,405
2016-08-16 26.650 26.700 26.350 26.400 24.265 9,026,520
2016-08-15 26.450 26.700 26.300 26.550 24.403 10,118,438
2016-08-12 26.500 26.500 26.250 26.400 24.265 5,548,829
2016-08-11 26.100 26.300 25.950 26.200 24.081 8,275,816
2016-08-10 26.150 26.300 25.850 26.050 23.943 11,240,977
2016-08-09 26.000 26.200 25.800 26.100 23.989 8,260,537
2016-08-08 25.550 26.150 25.550 26.050 23.943 12,414,261
2016-08-05 25.400 25.650 25.350 25.450 23.392 9,178,775
2016-08-04 25.350 25.550 25.350 25.350 23.300 7,148,593
2016-08-03 25.100 25.400 25.100 25.300 23.254 11,244,957
2016-08-02 25.850 25.850 25.850 25.850 23.759 0
2016-08-01 25.550 26.000 25.550 25.850 23.759 7,422,877
2016-07-29 25.700 25.850 25.450 25.450 23.392 8,854,246
2016-07-28 26.050 26.050 25.700 25.850 23.759 9,124,543
2016-07-27 26.100 26.250 25.750 26.000 23.897 14,285,193
2016-07-26 25.400 26.100 25.400 25.950 23.851 20,566,870
2016-07-25 25.350 25.750 25.300 25.600 23.529 19,162,246
2016-07-22 24.950 25.100 24.700 25.050 23.024 11,712,396
2016-07-21 25.100 25.450 25.000 25.100 23.070 19,342,991
2016-07-20 24.300 25.050 24.300 25.000 22.978 21,913,883
2016-07-19 24.350 24.450 24.150 24.250 22.289 5,077,975
2016-07-18 24.250 24.500 24.100 24.450 22.473 8,249,746
2016-07-15 24.450 24.450 24.100 24.250 22.289 8,926,850
2016-07-14 24.100 24.350 23.900 24.300 22.335 9,147,652
2016-07-13 24.150 24.300 24.000 24.050 22.105 11,855,520
2016-07-12 23.500 24.000 23.400 23.800 21.875 15,872,695
2016-07-11 23.300 23.450 23.200 23.350 21.461 11,262,980
2016-07-08 23.200 23.300 23.000 23.100 21.232 6,578,333
2016-07-07 23.100 23.350 23.050 23.250 21.370 6,573,980
2016-07-06 22.850 23.100 22.700 22.900 21.048 11,277,625
2016-07-05 23.200 23.450 23.100 23.100 21.232 9,503,198
2016-07-04 23.500 23.500 23.200 23.400 21.507 15,243,695
2016-06-30 23.150 23.400 23.000 23.200 21.324 17,624,341
2016-06-29 22.800 23.050 22.750 22.950 21.094 7,808,183
2016-06-28 22.300 22.750 22.250 22.700 20.864 8,524,859
2016-06-27 22.400 22.800 22.200 22.600 20.772 15,675,623
2016-06-24 23.050 23.500 22.000 22.800 20.956 25,938,179
2016-06-23 23.250 23.400 23.000 23.200 21.324 6,476,346
2016-06-22 22.750 23.300 22.700 23.050 21.186 10,518,434
2016-06-21 22.800 23.050 22.750 22.900 21.048 8,455,009
2016-06-20 22.700 23.050 22.600 22.800 20.956 10,201,322
2016-06-17 22.650 22.850 22.400 22.550 20.726 8,406,053
2016-06-16 22.700 22.800 22.350 22.500 20.680 12,674,726
2016-06-15 22.850 23.100 22.650 22.900 21.048 7,600,656
2016-06-14 23.150 23.200 22.950 23.000 21.140 7,526,196
2016-06-13 23.400 23.400 22.850 23.200 21.324 12,317,453
2016-06-10 24.000 24.000 23.500 23.700 21.783 12,025,428
2016-06-08 24.050 24.100 23.800 23.850 21.921 14,368,671
2016-06-07 24.450 24.700 24.150 24.650 22.032 19,847,321
2016-06-06 24.150 24.250 23.950 24.200 21.630 8,649,828
2016-06-03 24.200 24.450 24.000 24.050 21.496 16,080,810
2016-06-02 23.800 24.150 23.750 23.950 21.407 8,098,482
2016-06-01 23.850 24.050 23.750 23.800 21.273 8,494,061
2016-05-31 23.800 24.100 23.750 23.900 21.362 16,907,030
2016-05-30 23.200 23.800 23.150 23.700 21.183 21,624,521
2016-05-27 23.250 23.450 22.850 23.250 20.781 11,224,602
2016-05-26 23.200 23.450 23.000 23.350 20.870 8,647,191
2016-05-25 23.200 23.500 23.150 23.300 20.826 16,213,798
2016-05-24 23.000 23.200 22.850 23.050 20.602 8,824,740
2016-05-23 22.600 23.150 22.550 22.900 20.468 16,650,093
2016-05-20 22.200 22.600 22.100 22.450 20.066 7,025,115
2016-05-19 21.750 22.450 21.750 22.200 19.842 11,660,576
2016-05-18 21.950 22.150 21.650 21.850 19.530 11,872,211
2016-05-17 21.900 22.350 21.600 22.250 19.887 9,293,070
2016-05-16 21.550 21.900 21.550 21.750 19.440 6,587,051
2016-05-13 22.050 22.250 21.550 21.650 19.351 15,592,767
2016-05-12 22.400 22.450 22.000 22.250 19.887 8,579,278
2016-05-11 22.750 22.800 22.100 22.400 20.021 10,378,885
2016-05-10 21.950 22.400 21.900 22.350 19.976 6,150,042
2016-05-09 22.200 22.350 22.000 22.050 19.708 6,809,497
2016-05-06 22.050 22.250 22.000 22.100 19.753 9,575,535
2016-05-05 22.000 22.500 22.000 22.350 19.976 9,213,211
2016-05-04 22.300 22.400 21.900 22.150 19.798 14,955,868
2016-05-03 22.950 23.050 22.400 22.500 20.111 18,339,821
2016-04-29 23.450 23.500 22.950 23.250 20.781 15,131,973
2016-04-28 24.100 24.200 23.400 23.500 21.004 17,312,657
2016-04-27 24.350 24.400 23.800 23.800 21.273 11,837,804
2016-04-26 24.500 24.600 24.200 24.550 21.943 6,667,442
2016-04-25 24.250 24.500 24.050 24.200 21.630 7,735,939
2016-04-22 24.150 24.500 24.150 24.300 21.719 4,431,095
2016-04-21 24.550 24.600 24.300 24.550 21.943 6,568,856
2016-04-20 24.300 24.500 24.150 24.300 21.719 6,654,690
2016-04-19 24.050 24.300 23.950 24.300 21.719 9,735,570
2016-04-18 23.900 24.100 23.900 24.000 21.451 8,227,817
2016-04-15 24.250 24.350 24.050 24.200 21.630 8,238,141
2016-04-14 24.150 24.250 23.900 24.100 21.541 9,644,858
2016-04-13 23.000 23.950 23.000 23.900 21.362 18,137,763
2016-04-12 22.850 23.150 22.800 23.050 20.602 4,441,487
2016-04-11 22.600 23.100 22.550 22.950 20.513 4,522,729
2016-04-08 22.500 22.900 22.400 22.900 20.468 8,463,928
2016-04-07 22.700 22.950 22.500 22.850 20.423 6,065,930
2016-04-06 22.600 22.900 22.500 22.750 20.334 6,887,029
2016-04-05 22.600 22.750 22.200 22.600 20.200 14,163,915
2016-04-01 23.000 23.100 22.550 23.000 20.557 15,198,048
2016-03-31 22.750 23.250 22.750 23.150 20.692 15,142,864
2016-03-30 22.550 23.000 22.550 22.850 20.423 9,067,561
2016-03-29 22.300 22.750 22.100 22.500 20.111 6,658,071
2016-03-24 22.450 22.550 22.000 22.200 19.842 9,540,869
2016-03-23 22.800 22.850 22.500 22.750 20.334 8,042,213
2016-03-22 22.800 22.900 22.300 22.550 20.155 11,201,028
2016-03-21 22.450 22.800 22.400 22.800 20.379 10,934,396
2016-03-18 22.150 22.650 22.150 22.450 20.066 11,847,151
2016-03-17 22.100 22.300 21.950 22.300 19.932 10,892,121
2016-03-16 21.950 22.000 21.700 21.800 19.485 5,453,671
2016-03-15 21.500 21.950 21.450 21.900 19.574 7,615,477
2016-03-14 21.650 21.700 21.450 21.550 19.261 5,438,988
2016-03-11 20.900 21.550 20.650 21.450 19.172 6,929,918
2016-03-10 21.500 21.650 21.100 21.150 18.904 8,108,403
2016-03-09 21.250 21.550 21.100 21.400 19.127 5,306,037
2016-03-08 21.700 21.700 21.150 21.300 19.038 5,047,923
2016-03-07 21.500 21.600 21.300 21.400 19.127 10,615,683
2016-03-04 20.950 21.450 20.850 21.250 18.993 8,381,187
2016-03-03 21.000 21.100 20.550 20.850 18.636 5,957,050
2016-03-02 20.550 20.950 20.500 20.850 18.636 10,798,463
2016-03-01 20.500 20.500 20.000 20.300 18.144 7,170,514
2016-02-29 20.000 20.300 19.960 20.200 18.055 8,730,986
2016-02-26 19.820 20.150 19.600 20.000 17.876 9,623,430
2016-02-25 19.960 19.960 19.400 19.460 17.393 10,572,292
2016-02-24 20.000 20.150 19.700 19.900 17.787 10,791,035
2016-02-23 20.100 20.400 20.050 20.250 18.100 9,766,484
2016-02-22 19.880 20.100 19.840 20.100 17.965 12,807,285
2016-02-19 19.760 19.760 19.500 19.580 17.501 9,423,007
2016-02-18 19.660 19.820 19.460 19.520 17.447 11,632,291
2016-02-17 19.700 19.880 19.160 19.240 17.197 12,257,798
2016-02-16 19.540 19.820 19.520 19.740 17.644 9,451,102
2016-02-15 19.100 19.720 19.100 19.660 17.572 10,952,910
2016-02-12 19.200 19.200 18.820 18.980 16.964 10,722,897
2016-02-11 19.320 19.360 19.020 19.080 17.054 14,007,242
2016-02-05 19.440 19.840 19.440 19.720 17.626 11,697,261
2016-02-04 19.640 19.760 19.380 19.480 17.411 16,851,360
2016-02-03 19.320 19.640 19.220 19.620 17.536 21,403,832
2016-02-02 19.740 19.960 19.680 19.720 17.626 8,062,351
2016-02-01 20.600 20.600 19.820 20.000 17.876 12,822,831
2016-01-29 19.820 20.600 19.620 20.500 18.323 13,328,421
2016-01-28 19.660 19.840 19.500 19.780 17.679 7,951,604
2016-01-27 19.980 20.050 19.500 19.760 17.662 13,373,037
2016-01-26 20.400 20.400 19.660 19.720 17.626 14,625,626
2016-01-25 20.450 20.700 20.300 20.550 18.368 13,175,868
2016-01-22 19.800 20.300 19.800 20.150 18.010 17,958,969
2016-01-21 20.300 20.300 19.400 19.420 17.358 17,564,359
2016-01-20 20.750 20.750 19.860 19.900 17.787 24,701,485
2016-01-19 20.900 21.050 20.300 21.050 18.815 18,137,658
2016-01-18 21.550 21.550 20.700 20.750 18.546 20,644,788
2016-01-15 21.950 22.150 21.600 21.700 19.396 9,433,765
2016-01-14 21.800 22.250 21.800 22.200 19.842 9,077,930
2016-01-13 22.700 22.750 22.100 22.250 19.887 12,131,295
2016-01-12 22.350 22.450 22.050 22.300 19.932 13,128,597
2016-01-11 22.150 22.400 21.850 21.900 19.574 12,113,198
2016-01-08 22.800 22.850 22.300 22.600 20.200 9,917,406
2016-01-07 22.600 22.750 22.000 22.350 19.976 17,865,549
2016-01-06 23.000 23.000 22.550 22.650 20.245 11,467,101
2016-01-05 23.000 23.200 22.600 22.750 20.334 12,009,264
2016-01-04 23.650 23.750 22.850 23.150 20.692 11,218,041
2015-12-31 23.650 23.750 23.650 23.700 21.183 3,069,072
2015-12-30 23.800 23.900 23.600 23.650 21.138 5,217,081
2015-12-29 23.700 24.000 23.650 23.850 21.317 4,310,437
2015-12-28 24.100 24.100 23.700 23.800 21.273 3,465,766
2015-12-24 24.050 24.100 23.900 24.000 21.451 1,830,761
2015-12-23 23.850 24.200 23.700 23.950 21.407 5,057,459
2015-12-22 23.750 23.900 23.550 23.900 21.362 5,136,182
2015-12-21 23.600 23.750 23.500 23.700 21.183 7,092,404
2015-12-18 23.100 23.800 23.100 23.650 21.138 9,108,908
2015-12-17 23.150 23.800 23.150 23.450 20.960 8,807,610
2015-12-16 23.100 23.500 23.050 23.200 20.736 7,399,406
2015-12-15 22.850 23.200 22.850 22.900 20.468 6,896,719
2015-12-14 22.950 23.100 22.450 22.950 20.513 11,476,658
2015-12-11 23.500 23.650 23.200 23.250 20.781 7,913,904
2015-12-10 23.500 23.800 23.500 23.500 21.004 6,700,140
2015-12-09 23.550 23.850 23.550 23.700 21.183 8,867,898
2015-12-08 23.900 23.950 23.700 23.800 21.273 9,270,028
2015-12-07 24.200 24.250 24.050 24.100 21.541 4,864,587
2015-12-04 23.900 24.050 23.800 24.000 21.451 8,776,041
2015-12-03 23.900 24.450 23.900 24.150 21.585 9,139,516
2015-12-02 24.150 24.450 24.050 24.100 21.541 9,397,316
2015-12-01 23.600 24.350 23.600 24.250 21.675 12,673,211
2015-11-30 23.800 24.100 23.650 23.750 21.228 31,382,792
2015-11-27 24.600 24.600 24.100 24.150 21.585 9,419,824
2015-11-26 24.800 24.800 24.300 24.400 21.809 4,944,789
2015-11-25 24.500 24.750 24.400 24.600 21.988 5,920,728
2015-11-24 24.600 24.750 24.400 24.600 21.988 6,282,471
2015-11-23 24.650 24.850 24.400 24.650 22.032 5,532,919
2015-11-20 24.400 24.600 24.300 24.500 21.898 8,703,672
2015-11-19 24.600 24.700 24.300 24.550 21.943 9,648,662
2015-11-18 24.600 24.750 24.200 24.500 21.898 8,083,027
2015-11-17 24.550 24.800 24.350 24.450 21.853 8,059,936
2015-11-16 24.500 24.600 24.000 24.250 21.675 13,144,672
2015-11-13 24.800 25.000 24.600 24.900 22.256 8,245,371
2015-11-12 25.000 25.250 24.700 25.200 22.524 12,644,595
2015-11-11 24.650 24.950 24.650 24.800 22.166 5,650,873
2015-11-10 24.800 25.100 24.600 24.950 22.300 10,042,306
2015-11-09 25.050 25.300 24.800 25.150 22.479 9,960,157
2015-11-06 25.250 25.300 24.800 25.150 22.479 8,556,491
2015-11-05 25.300 25.800 25.250 25.400 22.703 8,045,913
2015-11-04 25.100 26.000 24.950 25.450 22.747 14,063,334
2015-11-03 24.800 25.300 24.750 25.100 22.434 7,659,589
2015-11-02 24.350 25.150 24.350 24.550 21.943 12,569,532
2015-10-30 25.000 25.450 24.800 24.900 22.256 11,895,120
2015-10-29 25.550 25.750 25.000 25.000 22.345 13,936,677
2015-10-28 25.750 25.900 25.500 25.600 22.881 4,148,788
2015-10-27 25.450 25.850 25.250 25.800 23.060 7,369,531
2015-10-26 26.500 26.500 25.300 25.400 22.703 11,927,119
2015-10-23 26.100 26.500 25.950 26.050 23.284 11,248,546
2015-10-22 25.200 25.900 25.200 25.850 23.105 7,948,171
2015-10-20 25.650 25.850 25.550 25.700 22.971 6,422,934
2015-10-19 25.800 26.000 25.550 25.800 23.060 6,809,343
2015-10-16 25.700 26.050 25.650 26.000 23.239 12,843,346
2015-10-15 25.600 25.900 25.350 25.700 22.971 13,998,054
2015-10-14 25.050 25.600 25.000 25.600 22.881 13,276,854
2015-10-13 25.650 25.700 25.250 25.400 22.703 10,268,614
2015-10-12 25.300 25.800 25.300 25.550 22.837 13,571,620
2015-10-09 25.000 25.750 24.800 25.550 22.837 28,412,912
2015-10-08 24.650 24.650 24.100 24.500 21.898 13,076,651
2015-10-07 23.500 24.800 23.450 24.700 22.077 55,028,540
2015-10-06 24.150 24.150 23.450 23.500 21.004 11,944,726
2015-10-05 23.750 23.800 23.400 23.650 21.138 11,809,104
2015-10-02 22.850 23.450 22.750 23.350 20.870 16,160,716
2015-09-30 22.550 22.900 22.500 22.750 20.334 15,489,089
2015-09-29 22.500 22.850 22.300 22.400 20.021 12,915,146
2015-09-25 23.050 23.150 22.700 22.950 20.513 16,887,330
2015-09-24 23.400 23.550 22.900 23.050 20.602 24,506,643
2015-09-23 23.800 23.950 23.400 23.550 21.049 11,338,311
2015-09-22 23.950 24.400 23.850 23.950 21.407 9,088,986
2015-09-21 23.600 24.150 23.600 23.900 21.362 11,050,170
2015-09-18 24.100 24.500 24.000 24.150 21.585 12,002,245
2015-09-17 24.800 24.950 24.050 24.150 21.585 22,197,898
2015-09-16 24.750 25.150 24.350 25.100 21.947 14,394,884
2015-09-15 24.400 24.600 24.350 24.400 21.335 9,673,793
2015-09-14 24.700 24.700 24.250 24.500 21.423 9,258,498
2015-09-11 24.750 24.900 24.250 24.300 21.248 12,050,681
2015-09-10 24.700 24.950 24.000 24.500 21.423 17,585,764
2015-09-09 24.600 25.350 24.350 25.350 22.166 25,781,320
2015-09-08 23.250 24.650 23.200 24.250 21.204 19,067,914
2015-09-07 23.800 24.150 23.150 23.200 20.286 20,101,263
2015-09-04 24.300 24.300 23.750 24.000 20.985 15,132,747
2015-09-02 24.500 24.600 23.600 23.950 20.942 32,499,858
2015-09-01 26.200 26.200 24.650 24.750 21.641 24,246,389
2015-08-31 26.500 26.700 25.700 26.200 22.909 17,862,067
2015-08-28 26.950 27.200 26.300 26.450 23.128 17,222,972
2015-08-27 26.750 26.800 25.600 26.650 23.303 26,726,385
2015-08-26 26.000 26.550 25.750 25.800 22.559 17,026,281
2015-08-25 25.500 26.600 25.150 26.200 22.909 24,983,602
2015-08-24 25.850 26.100 25.500 25.550 22.341 21,468,521
2015-08-21 26.800 27.250 26.600 27.000 23.609 13,618,588
2015-08-20 27.750 28.100 27.150 27.550 24.090 18,194,560
2015-08-19 28.500 28.900 28.300 28.350 24.789 14,656,569
2015-08-18 29.250 29.300 28.200 28.450 24.877 15,749,614
2015-08-17 29.500 29.500 28.750 29.050 25.401 9,995,918
2015-08-14 28.750 29.500 28.750 29.400 25.707 14,959,126
2015-08-13 29.050 29.250 28.100 28.550 24.964 34,551,917
2015-08-12 31.200 31.350 29.000 29.050 25.401 40,277,094
2015-08-11 31.550 31.900 31.100 31.500 27.543 8,685,751
2015-08-10 31.350 31.550 31.100 31.450 27.500 5,824,535
2015-08-07 31.200 32.000 31.200 31.550 27.587 5,838,671
2015-08-06 31.600 31.650 31.150 31.200 27.281 4,962,656
2015-08-05 31.450 31.600 31.000 31.450 27.500 12,092,899
2015-08-04 31.500 31.500 30.900 31.150 27.237 8,483,421
2015-08-03 31.200 31.300 30.500 30.900 27.019 8,587,564
2015-07-31 31.100 31.600 30.850 31.250 27.325 11,026,633
2015-07-30 31.900 31.900 30.950 31.000 27.106 11,347,310
2015-07-29 31.150 31.800 31.000 31.600 27.631 8,055,321
2015-07-28 30.800 31.750 30.300 31.300 27.369 15,264,754
2015-07-27 31.800 31.800 30.550 30.850 26.975 16,533,624
2015-07-24 32.050 32.300 31.850 31.900 27.893 6,751,084
2015-07-23 32.200 32.300 31.650 32.050 28.024 5,447,678
2015-07-22 32.050 32.500 31.900 32.150 28.112 9,616,172
2015-07-21 32.600 32.600 32.200 32.300 28.243 7,274,242
2015-07-20 32.200 32.650 31.850 32.300 28.243 8,336,835
2015-07-17 31.350 32.200 31.300 32.000 27.981 13,039,309
2015-07-16 30.800 31.700 30.800 31.300 27.369 13,220,639
2015-07-15 31.000 32.100 31.000 31.300 27.369 16,952,750
2015-07-14 30.500 31.000 30.200 30.600 26.757 10,842,031
2015-07-13 30.200 31.200 30.000 30.800 26.931 14,789,234
2015-07-10 30.300 31.250 30.250 30.600 26.757 27,168,727
2015-07-09 27.400 29.950 27.200 29.450 25.751 32,418,482
2015-07-08 29.450 29.450 26.700 28.050 24.527 51,869,990
2015-07-07 30.550 31.350 30.050 30.250 26.450 20,488,906
2015-07-06 32.200 32.450 30.150 30.450 26.625 24,307,366
2015-07-03 32.700 32.750 31.750 32.050 28.024 10,514,265
2015-07-02 32.950 32.950 32.200 32.850 28.724 13,798,457
2015-06-30 31.800 32.800 31.600 32.300 28.243 12,128,319
2015-06-29 32.000 32.450 31.100 31.650 27.675 13,254,254
2015-06-26 32.500 32.600 31.900 32.350 28.287 12,338,985
2015-06-25 33.050 33.150 32.450 32.500 28.418 7,925,604
2015-06-24 32.950 33.250 32.600 32.800 28.680 8,296,211
2015-06-23 32.500 33.300 32.300 33.250 29.074 18,459,393
2015-06-22 32.400 32.400 32.000 32.250 28.199 11,058,346
2015-06-19 32.400 32.500 32.050 32.150 28.112 15,320,882
2015-06-18 31.700 32.150 31.650 32.100 28.068 9,255,660
2015-06-17 32.150 32.600 31.800 32.400 27.828 12,998,249
2015-06-16 31.850 32.300 31.850 31.950 27.441 11,715,201
2015-06-15 32.000 32.250 31.950 32.150 27.613 7,802,414
2015-06-12 31.800 32.450 31.800 32.300 27.742 8,298,753
2015-06-11 31.450 31.900 31.450 31.750 27.269 8,039,409
2015-06-10 31.950 32.150 31.150 31.550 27.098 8,854,556
2015-06-09 32.000 32.300 31.650 32.150 27.613 13,806,297
2015-06-08 32.150 32.350 31.650 31.950 27.441 8,540,057
2015-06-05 32.400 32.600 32.100 32.250 27.699 9,007,999
2015-06-04 32.150 32.600 31.850 32.200 27.656 11,656,836
2015-06-03 32.600 32.750 32.100 32.400 27.828 13,263,653
2015-06-02 32.000 32.450 31.850 31.900 27.398 25,512,521
2015-06-01 31.900 32.650 31.600 32.250 27.699 15,497,219
2015-05-29 32.000 32.400 31.750 31.900 27.398 18,947,835
2015-05-28 32.950 33.000 31.650 32.100 27.570 25,558,695
2015-05-27 33.050 33.100 32.100 32.950 28.300 18,830,024
2015-05-26 33.150 33.700 33.100 33.400 28.687 41,866,329
2015-05-22 32.150 33.700 32.100 33.150 28.472 65,041,963
2015-05-21 30.900 31.000 30.600 30.700 26.368 6,868,325
2015-05-20 30.750 30.950 30.500 30.750 26.410 6,960,005
2015-05-19 30.800 30.800 30.500 30.700 26.368 11,236,274
2015-05-18 30.450 30.900 30.250 30.500 26.196 9,832,832
2015-05-15 30.000 30.850 29.850 30.600 26.282 12,065,097
2015-05-14 29.550 30.050 29.550 30.050 25.809 6,535,617
2015-05-13 30.000 30.000 29.550 29.650 25.466 6,488,394
2015-05-12 30.000 30.200 29.750 29.800 25.595 6,712,708
2015-05-11 30.200 30.200 29.800 30.100 25.852 11,119,421
2015-05-08 29.950 29.950 29.500 29.800 25.595 9,973,747
2015-05-07 29.850 29.850 29.250 29.550 25.380 11,619,597
2015-05-06 29.200 30.000 29.200 29.600 25.423 13,504,701
2015-05-05 29.900 29.900 29.300 29.600 25.423 17,084,496
2015-05-04 30.600 30.600 29.800 29.950 25.723 13,651,983
2015-04-30 31.300 31.450 30.100 30.150 25.895 23,550,731
2015-04-29 31.650 31.650 31.200 31.550 27.098 11,637,110
2015-04-28 31.550 31.700 31.300 31.500 27.055 10,830,051
2015-04-27 31.500 31.550 31.150 31.500 27.055 12,472,706
2015-04-24 31.500 31.500 30.750 31.200 26.797 16,435,884
2015-04-23 30.550 31.200 30.300 30.900 26.539 27,500,194
2015-04-22 29.450 30.000 29.400 30.000 25.766 14,184,478
2015-04-21 29.750 29.750 29.100 29.300 25.165 10,005,016
2015-04-20 29.750 29.800 29.050 29.150 25.036 11,379,472
2015-04-17 30.050 30.050 29.500 29.850 25.638 10,341,742
2015-04-16 30.000 30.000 29.550 29.900 25.680 11,530,182
2015-04-15 30.500 30.500 29.750 29.800 25.595 14,037,396
2015-04-14 30.500 30.500 29.550 29.900 25.680 21,799,757
2015-04-13 29.300 30.100 29.200 30.100 25.852 25,685,444
2015-04-10 29.000 29.000 28.550 28.950 24.865 15,973,519
2015-04-09 28.350 29.300 28.100 28.450 24.435 27,857,284
2015-04-08 28.400 28.550 28.100 28.350 24.349 18,147,482
2015-04-02 28.200 28.200 27.800 28.100 24.134 7,324,463
2015-04-01 27.750 28.050 27.650 28.000 24.049 8,449,093
2015-03-31 27.850 28.100 27.550 27.650 23.748 18,168,276
2015-03-30 28.200 28.400 28.100 28.150 24.177 10,845,440
2015-03-27 28.000 28.200 27.850 28.200 24.220 17,300,910
2015-03-26 27.550 28.150 27.500 27.800 23.877 23,071,869
2015-03-25 26.950 27.450 26.900 27.400 23.533 8,161,892
2015-03-24 27.200 27.200 26.850 26.950 23.147 6,438,720
2015-03-23 27.100 27.200 26.900 27.050 23.233 4,044,656
2015-03-20 26.900 27.100 26.850 26.950 23.147 4,774,221
2015-03-19 26.850 27.200 26.650 26.900 23.104 8,571,242
2015-03-18 26.600 26.800 26.500 26.650 22.889 3,851,588
2015-03-17 26.700 26.800 26.350 26.750 22.975 6,873,721
2015-03-16 26.300 26.650 26.300 26.550 22.803 6,561,880
2015-03-13 26.400 26.650 26.350 26.400 22.674 5,384,389
2015-03-12 26.700 26.700 26.300 26.400 22.674 4,278,385
2015-03-11 26.500 26.850 26.400 26.550 22.803 5,310,578
2015-03-10 26.500 26.850 26.300 26.750 22.975 10,491,534
2015-03-09 26.150 26.450 26.000 26.450 22.717 8,349,747
2015-03-06 26.850 26.850 26.300 26.400 22.674 15,083,473
2015-03-05 27.350 27.350 26.750 26.850 23.061 7,925,079
2015-03-04 27.300 27.400 27.050 27.200 23.361 7,436,381
2015-03-03 27.150 27.450 27.150 27.250 23.404 9,545,741
2015-03-02 27.350 27.450 27.150 27.250 23.404 8,571,724
2015-02-27 27.600 27.600 27.300 27.350 23.490 7,236,465
2015-02-26 27.250 27.650 27.150 27.500 23.619 8,487,567
2015-02-25 27.350 27.350 27.150 27.200 23.361 7,223,403
2015-02-24 27.250 27.400 27.000 27.300 23.447 5,282,285
2015-02-23 27.500 27.500 27.000 27.050 23.233 8,564,101
2015-02-18 27.300 27.400 27.100 27.200 23.361 4,384,675
2015-02-17 27.200 27.400 27.200 27.250 23.404 5,499,300
2015-02-16 27.250 27.400 27.100 27.200 23.361 4,488,276
2015-02-13 27.200 27.600 27.200 27.300 23.447 7,373,146
2015-02-12 27.650 27.650 27.000 27.100 23.276 13,175,775
2015-02-11 27.600 27.700 27.350 27.650 23.748 14,812,442
2015-02-10 27.500 27.600 27.250 27.600 23.705 7,753,964
2015-02-09 27.200 27.700 27.050 27.500 23.619 15,632,292
2015-02-06 26.950 27.250 26.850 27.200 23.361 10,045,661
2015-02-05 27.500 27.500 26.800 26.950 23.147 17,312,309
2015-02-04 27.150 27.350 27.000 27.300 23.447 22,102,563
2015-02-03 27.500 27.500 27.100 27.200 23.361 7,670,390
2015-02-02 27.400 27.500 27.050 27.450 23.576 16,351,070
2015-01-30 27.300 27.700 27.150 27.250 23.404 40,159,528
2015-01-29 26.500 26.850 26.500 26.700 22.932 8,033,718
2015-01-28 27.000 27.000 26.550 26.900 23.104 5,743,604
2015-01-27 27.000 27.000 26.450 26.850 23.061 8,293,740
2015-01-26 27.100 27.150 26.600 26.900 23.104 6,596,818
2015-01-23 26.700 26.750 26.600 26.750 22.975 10,199,302
2015-01-22 26.300 26.600 26.250 26.500 22.760 8,678,122
2015-01-21 26.050 26.450 25.950 26.400 22.674 7,458,319
2015-01-20 25.900 26.300 25.850 26.150 22.460 5,863,542
2015-01-19 26.250 26.500 25.900 26.100 22.417 8,419,337
2015-01-16 26.700 26.700 26.150 26.450 22.717 7,572,874
2015-01-15 26.200 26.650 26.150 26.600 22.846 14,937,703
2015-01-14 25.900 26.250 25.900 26.200 22.503 7,594,005
2015-01-13 25.800 26.200 25.800 26.150 22.460 5,907,283
2015-01-12 26.200 26.250 25.800 26.100 22.417 6,679,414
2015-01-09 25.800 26.550 25.750 26.200 22.503 19,249,005
2015-01-08 25.800 25.900 25.450 25.650 22.030 9,635,617
2015-01-07 25.250 25.600 25.200 25.600 21.987 9,991,892
2015-01-06 26.000 26.000 25.050 25.400 21.815 12,462,923
2015-01-05 25.800 26.200 25.650 25.750 22.116 6,111,213
2015-01-02 26.000 26.100 25.600 26.050 22.374 6,203,061
2014-12-31 25.800 26.050 25.750 25.950 22.288 2,621,036
2014-12-30 26.300 26.300 25.600 25.650 22.030 7,574,890
2014-12-29 25.900 26.250 25.800 26.050 22.374 7,382,409
2014-12-24 25.800 25.850 25.500 25.800 22.159 4,050,908
2014-12-23 25.600 25.750 25.300 25.600 21.987 4,895,441
2014-12-22 25.300 25.800 25.200 25.550 21.944 11,600,617
2014-12-19 25.500 25.600 24.850 24.950 21.429 19,329,912
2014-12-18 25.550 25.800 25.000 25.250 21.687 20,695,213
2014-12-17 25.500 25.650 25.150 25.450 21.858 10,649,840
2014-12-16 25.600 25.700 25.300 25.500 21.901 15,331,965
2014-12-15 25.550 26.100 25.500 25.700 22.073 6,390,542
2014-12-12 26.200 26.250 25.900 26.000 22.331 10,397,229
2014-12-11 26.000 26.350 25.750 26.200 22.503 11,523,996
2014-12-10 26.300 26.700 26.200 26.550 22.803 9,513,044
2014-12-09 26.550 27.000 26.300 26.350 22.631 11,821,409
2014-12-08 27.300 27.400 26.700 26.800 23.018 18,823,674
2014-12-05 27.500 27.500 27.200 27.400 23.533 9,682,195
2014-12-04 27.600 27.600 27.200 27.400 23.533 10,669,506
2014-12-03 27.300 27.650 27.200 27.550 23.662 14,386,987
2014-12-02 26.750 27.700 26.750 27.300 23.447 17,476,647
2014-12-01 27.000 27.200 26.650 26.750 22.975 16,569,228
2014-11-28 27.700 27.800 27.300 27.400 23.533 12,334,082
2014-11-27 27.750 27.800 27.400 27.650 23.748 10,804,118
2014-11-26 27.650 27.800 27.250 27.750 23.834 16,922,375
2014-11-25 27.650 27.650 27.300 27.500 23.619 16,451,398
2014-11-24 27.400 27.750 27.250 27.350 23.490 17,047,298
2014-11-21 26.450 26.900 26.400 26.800 23.018 7,342,860
2014-11-20 26.900 26.950 26.350 26.600 22.846 13,196,558
2014-11-19 27.200 27.300 26.800 26.850 23.061 16,927,815
2014-11-18 27.600 27.950 27.000 27.100 23.276 21,394,525
2014-11-17 27.750 27.950 26.950 27.500 23.619 30,177,793
2014-11-14 27.450 27.600 27.300 27.450 23.576 14,578,032
2014-11-13 27.500 27.950 27.250 27.450 23.576 28,819,874
2014-11-12 26.500 27.650 26.150 27.350 23.490 43,604,834
2014-11-11 25.900 26.500 25.800 26.350 22.631 28,418,953
2014-11-10 26.200 26.500 25.600 25.750 22.116 8,784,697
2014-11-07 25.800 25.800 25.350 25.400 21.815 6,871,916
2014-11-06 25.700 25.900 25.600 25.800 22.159 6,633,894
2014-11-05 25.800 25.850 25.450 25.700 22.073 7,759,748
2014-11-04 25.750 25.900 25.600 25.800 22.159 8,941,336
2014-11-03 25.850 25.850 25.550 25.650 22.030 6,689,970
2014-10-31 25.700 25.950 25.600 25.800 22.159 10,765,168
2014-10-30 25.650 25.700 25.350 25.450 21.858 8,096,476
2014-10-29 25.550 25.600 25.400 25.600 21.987 9,552,071
2014-10-28 25.200 25.500 24.950 25.450 21.858 9,871,292
2014-10-27 25.350 25.350 24.750 25.050 21.515 6,774,170
2014-10-24 25.200 25.200 24.950 25.150 21.601 5,278,326
2014-10-23 25.200 25.300 25.100 25.250 21.687 6,426,795
2014-10-22 25.200 25.250 24.950 25.200 21.644 8,353,763
2014-10-21 24.950 25.100 24.700 25.000 21.472 5,389,291
2014-10-20 25.150 25.300 24.950 25.050 21.515 5,203,017
2014-10-17 24.650 25.150 24.650 25.100 21.558 7,919,711
2014-10-16 24.600 25.050 24.600 24.800 21.300 7,412,637
2014-10-15 25.050 25.100 24.650 24.950 21.429 5,324,165
2014-10-14 25.000 25.400 24.850 25.000 21.472 10,272,670
2014-10-13 24.550 25.350 24.450 25.050 21.515 9,411,346
2014-10-10 24.750 24.750 24.350 24.550 21.085 7,716,422
2014-10-09 24.550 24.900 24.550 24.800 21.300 7,239,575
2014-10-08 24.550 24.700 24.400 24.450 21.000 8,536,040
2014-10-07 24.850 24.900 24.550 24.700 21.214 7,769,944
2014-10-06 24.400 24.900 24.250 24.850 21.343 9,124,803
2014-10-03 24.400 24.950 23.900 24.700 21.214 16,987,249
2014-09-30 24.400 24.800 23.850 24.750 21.257 29,455,855
2014-09-29 25.550 25.550 24.700 24.750 21.257 19,301,617
2014-09-26 25.250 25.750 25.200 25.700 22.073 10,898,392
2014-09-25 25.950 26.100 25.300 25.450 21.858 10,535,907
2014-09-24 25.250 25.800 25.250 25.750 22.116 7,724,717
2014-09-23 25.500 25.650 25.400 25.500 21.901 5,410,474
2014-09-22 25.400 25.550 25.250 25.400 21.815 7,162,254
2014-09-19 25.650 25.750 25.500 25.700 22.073 5,234,675
2014-09-18 25.800 25.800 25.400 25.600 21.987 9,699,214
2014-09-17 25.900 25.950 25.800 25.800 22.159 6,614,205
2014-09-16 25.750 26.250 25.500 25.700 22.073 10,173,547
2014-09-15 25.550 25.600 25.100 25.500 21.901 6,705,152
2014-09-12 25.600 25.800 25.600 25.650 22.030 4,847,300
2014-09-11 26.000 26.000 25.600 25.800 22.159 8,596,128
2014-09-10 26.400 26.500 26.300 26.450 22.249 14,387,521
2014-09-08 26.400 26.450 26.300 26.450 22.249 5,882,604
2014-09-05 26.400 26.450 26.250 26.350 22.165 9,378,180
2014-09-04 26.400 26.450 26.200 26.400 22.207 7,295,896
2014-09-03 26.100 26.450 26.000 26.350 22.165 11,367,479
2014-09-02 26.000 26.100 25.800 26.050 21.913 8,320,768
2014-09-01 26.100 26.300 25.950 26.150 21.997 7,935,471
2014-08-29 26.100 26.150 25.600 26.050 21.913 19,027,024
2014-08-28 26.100 26.400 25.950 26.000 21.871 15,979,600
2014-08-27 26.400 26.500 26.000 26.100 21.955 16,380,425
2014-08-26 26.450 26.650 26.050 26.100 21.955 19,680,467
2014-08-25 26.050 26.600 25.900 26.550 22.333 20,713,336
2014-08-22 25.850 26.100 25.850 25.950 21.829 12,244,702
2014-08-21 26.000 26.050 25.800 26.050 21.913 17,372,829
2014-08-20 25.400 26.200 25.350 26.000 21.871 50,142,950
2014-08-19 24.900 25.300 24.800 25.250 21.240 12,939,645
2014-08-18 25.100 25.100 24.800 24.950 20.987 6,951,074
2014-08-15 24.950 25.050 24.900 24.950 20.987 9,583,830
2014-08-14 24.950 25.100 24.750 24.900 20.945 11,209,585
2014-08-13 24.600 24.800 24.450 24.750 20.819 5,460,192
2014-08-12 24.700 24.700 24.450 24.600 20.693 5,292,444
2014-08-11 24.500 24.650 24.400 24.600 20.693 6,242,974
2014-08-08 24.250 24.600 24.250 24.500 20.609 8,570,549
2014-08-07 24.350 24.600 24.200 24.550 20.651 10,839,772
2014-08-06 24.350 24.350 24.100 24.200 20.357 9,276,280
2014-08-05 24.200 24.400 24.100 24.200 20.357 7,978,646
2014-08-04 24.600 24.600 24.350 24.500 20.609 6,594,835
2014-08-01 24.400 24.450 24.200 24.400 20.525 9,982,467
2014-07-31 24.550 24.550 24.300 24.450 20.567 7,430,057
2014-07-30 24.250 24.500 24.200 24.400 20.525 14,367,851
2014-07-29 24.600 24.600 24.150 24.250 20.399 9,506,807
2014-07-28 24.200 24.450 24.050 24.250 20.399 9,615,248
2014-07-25 24.500 24.500 24.050 24.100 20.272 14,239,127
2014-07-24 23.550 24.000 23.550 23.950 20.146 13,107,630
2014-07-23 23.750 23.750 23.500 23.600 19.852 10,568,795
2014-07-22 23.450 23.750 23.400 23.700 19.936 10,486,596
2014-07-21 23.600 23.650 23.400 23.450 19.726 5,932,115
2014-07-18 23.400 23.600 23.400 23.600 19.852 5,992,860
2014-07-17 23.700 23.700 23.450 23.500 19.768 7,062,578
2014-07-16 23.700 23.700 23.500 23.650 19.894 7,582,620
2014-07-15 23.650 23.650 23.450 23.550 19.810 8,182,757
2014-07-14 23.600 23.750 23.500 23.550 19.810 12,983,108
2014-07-11 23.550 23.550 23.300 23.450 19.726 10,482,940
2014-07-10 23.450 23.500 23.200 23.350 19.642 12,095,343
2014-07-09 23.450 23.500 23.000 23.150 19.473 12,046,058
2014-07-08 23.500 23.550 23.350 23.500 19.768 14,961,907
2014-07-07 23.450 23.450 23.250 23.350 19.642 7,305,481
2014-07-04 23.400 23.450 23.100 23.350 19.642 10,724,765
2014-07-03 23.400 23.400 23.100 23.350 19.642 10,549,016
2014-07-02 22.800 23.200 22.700 23.200 19.515 17,430,123
2014-06-30 22.700 22.700 22.300 22.450 18.885 13,696,746
2014-06-27 22.800 22.900 22.550 22.600 19.011 8,871,058
2014-06-26 22.550 22.700 22.500 22.650 19.053 7,240,636
2014-06-25 22.700 22.700 22.450 22.500 18.927 6,302,340
2014-06-24 22.750 22.750 22.500 22.500 18.927 8,473,009
2014-06-23 22.950 23.200 22.550 22.550 18.969 14,018,635
2014-06-20 23.050 23.100 22.950 23.000 19.347 7,743,023
2014-06-19 23.100 23.100 22.900 23.000 19.347 6,824,224
2014-06-18 22.800 23.000 22.750 22.900 19.263 5,935,290
2014-06-17 22.900 23.050 22.800 22.900 19.263 9,128,577
2014-06-16 23.000 23.100 22.850 23.050 19.389 9,832,817
2014-06-13 23.000 23.200 22.750 23.100 19.431 14,227,368
2014-06-12 23.600 23.650 23.400 23.450 19.335 12,518,224
2014-06-11 23.550 23.750 23.400 23.750 19.582 11,381,468
2014-06-10 23.400 23.650 23.350 23.500 19.376 10,712,128
2014-06-09 23.350 23.500 23.150 23.300 19.211 9,738,032
2014-06-06 23.650 23.650 23.100 23.150 19.087 18,755,741
2014-06-05 23.500 23.550 23.300 23.350 19.252 6,469,819
2014-06-04 23.550 23.650 23.400 23.600 19.458 13,340,082
2014-06-03 23.350 23.500 23.300 23.400 19.293 8,723,197
2014-05-30 23.300 23.600 23.200 23.350 19.252 11,754,528
2014-05-29 23.100 23.400 23.100 23.200 19.128 8,530,661
2014-05-28 23.050 23.650 22.950 23.200 19.128 21,144,885
2014-05-27 22.800 22.950 22.750 22.850 18.840 6,569,310
2014-05-26 22.750 22.800 22.650 22.750 18.757 7,695,074
2014-05-23 22.750 22.800 22.400 22.550 18.592 10,437,867
2014-05-22 22.450 22.800 22.450 22.650 18.675 9,371,527
2014-05-21 22.450 22.550 22.400 22.400 18.469 5,884,622
2014-05-20 22.400 22.550 22.350 22.450 18.510 5,599,596
2014-05-19 22.450 22.500 22.300 22.450 18.510 3,822,238
2014-05-16 22.300 22.550 22.300 22.500 18.551 6,516,870
2014-05-15 22.300 22.600 22.200 22.550 18.592 8,382,590
2014-05-14 22.500 22.600 22.250 22.400 18.469 14,039,168
2014-05-13 22.650 22.650 22.350 22.400 18.469 4,835,729
2014-05-12 22.150 22.600 22.150 22.450 18.510 11,043,717
2014-05-09 22.350 22.350 22.100 22.200 18.304 7,484,080
2014-05-08 22.450 22.450 22.100 22.200 18.304 5,240,234
2014-05-07 22.350 22.400 22.050 22.100 18.221 14,790,166
2014-05-05 22.900 22.900 22.500 22.600 18.634 6,358,231
2014-05-02 22.550 22.950 22.500 22.750 18.757 8,436,371
2014-04-30 22.850 23.200 22.650 22.700 18.716 13,405,067
2014-04-29 22.650 22.800 22.350 22.700 18.716 9,008,136
2014-04-28 22.250 22.500 22.150 22.500 18.551 7,640,540
2014-04-25 22.700 22.850 22.250 22.300 18.386 11,546,697
2014-04-24 22.550 22.700 22.350 22.550 18.592 10,091,188
2014-04-23 22.500 22.600 22.250 22.300 18.386 16,564,946
2014-04-22 22.600 22.650 22.400 22.500 18.551 10,658,320
2014-04-17 22.500 22.700 22.500 22.650 18.675 4,593,660
2014-04-16 22.650 22.900 22.500 22.550 18.592 8,685,553
2014-04-15 22.800 23.000 22.600 22.700 18.716 11,008,239
2014-04-14 23.300 23.400 22.850 22.950 18.922 14,821,816
2014-04-11 23.500 23.550 23.150 23.300 19.211 17,371,721
2014-04-10 23.350 23.450 23.200 23.250 19.170 11,777,358
2014-04-09 22.950 23.450 22.950 23.300 19.211 25,921,340
2014-04-08 22.900 23.000 22.550 22.900 18.881 15,529,595
2014-04-07 22.800 23.000 22.700 22.800 18.799 10,895,820
2014-04-04 22.800 22.900 22.650 22.800 18.799 9,140,728
2014-04-03 22.450 22.950 22.400 22.750 18.757 25,573,646
2014-04-02 22.200 22.450 22.050 22.350 18.428 15,356,690
2014-04-01 22.200 22.300 21.950 22.050 18.180 13,329,905
2014-03-31 21.650 22.200 21.600 22.100 18.221 16,776,763
2014-03-28 21.950 22.100 21.600 21.700 17.892 26,552,264
2014-03-27 22.400 22.400 21.500 21.950 18.098 67,064,976
2014-03-26 23.400 23.650 23.350 23.400 19.293 11,336,189
2014-03-25 22.850 23.450 22.850 23.200 19.128 17,036,353
2014-03-24 22.850 23.200 22.750 22.900 18.881 11,287,701
2014-03-21 22.700 23.000 22.600 22.900 18.881 11,247,817
2014-03-20 22.850 22.900 22.650 22.700 18.716 11,696,665
2014-03-19 22.950 23.150 22.900 23.000 18.964 9,686,301
2014-03-18 23.200 23.200 22.950 23.150 19.087 7,947,395
2014-03-17 22.950 23.150 22.850 23.050 19.005 5,592,681
2014-03-14 23.150 23.150 22.950 22.950 18.922 7,697,521
2014-03-13 23.200 23.350 23.000 23.000 18.964 8,687,744
2014-03-12 23.150 23.300 23.050 23.050 19.005 9,716,901
2014-03-11 23.250 23.500 23.250 23.350 19.252 10,665,919
2014-03-10 23.350 23.500 23.300 23.350 19.252 6,302,360
2014-03-07 23.700 23.750 23.500 23.550 19.417 9,733,551
2014-03-06 23.600 23.850 23.550 23.800 19.623 13,429,833
2014-03-05 23.650 23.700 23.400 23.500 19.376 9,352,524
2014-03-04 23.200 23.750 23.200 23.500 19.376 10,725,982
2014-03-03 23.300 23.550 23.200 23.250 19.170 12,950,849
2014-02-28 23.950 24.050 23.500 23.550 19.417 15,185,083
2014-02-27 23.700 24.050 23.650 23.950 19.747 12,693,824
2014-02-26 24.100 24.150 23.400 23.650 19.499 12,246,337
2014-02-25 24.100 24.200 23.900 23.900 19.706 5,970,025
2014-02-24 24.250 24.300 23.800 23.900 19.706 8,770,844
2014-02-21 24.200 24.350 24.150 24.250 19.994 4,661,399
2014-02-20 24.400 24.500 24.000 24.150 19.912 10,810,010
2014-02-19 23.950 24.450 23.950 24.400 20.118 9,495,920
2014-02-18 24.000 24.100 23.850 23.950 19.747 4,886,837
2014-02-17 24.000 24.100 23.850 24.050 19.829 8,089,306
2014-02-14 23.900 23.900 23.600 23.800 19.623 4,571,008
2014-02-13 24.100 24.100 23.600 23.650 19.499 5,371,536
2014-02-12 23.300 23.900 23.300 23.750 19.582 7,826,680
2014-02-11 23.500 23.700 23.300 23.550 19.417 6,515,846
2014-02-10 23.300 23.500 23.150 23.450 19.335 9,261,390
2014-02-07 23.000 23.350 22.950 23.100 19.046 12,528,660
2014-02-06 23.150 23.300 23.000 23.100 19.046 8,682,776
2014-02-05 23.400 23.400 23.100 23.150 19.087 8,409,761
2014-02-04 23.400 23.550 23.100 23.100 19.046 10,868,863
2014-01-30 23.550 23.700 23.500 23.600 19.458 5,938,284
2014-01-29 23.900 23.950 23.750 23.800 19.623 5,640,664
2014-01-28 23.900 23.900 23.600 23.750 19.582 8,710,668
2014-01-27 24.000 24.050 23.750 23.850 19.664 13,081,725
2014-01-24 24.200 24.550 24.050 24.100 19.870 7,503,444
2014-01-23 24.700 24.800 24.200 24.300 20.035 10,641,976
2014-01-22 24.600 24.800 24.550 24.700 20.365 10,127,335
2014-01-21 24.200 24.900 24.150 24.850 20.489 11,924,164
2014-01-20 24.350 24.450 24.200 24.300 20.035 9,081,459
2014-01-17 24.200 24.450 24.150 24.400 20.118 5,212,105
2014-01-16 24.300 24.500 24.100 24.200 19.953 5,955,214
2014-01-15 24.500 24.500 24.200 24.300 20.035 4,101,362
2014-01-14 24.100 24.350 24.050 24.250 19.994 5,656,285
2014-01-13 24.500 24.500 24.100 24.300 20.035 5,238,414
2014-01-10 24.050 24.450 24.050 24.300 20.035 5,282,340
2014-01-09 24.150 24.200 24.050 24.150 19.912 5,497,543
2014-01-08 24.050 24.250 24.000 24.100 19.870 9,445,137
2014-01-07 24.200 24.200 24.050 24.100 19.870 7,416,551
2014-01-06 24.250 24.400 24.050 24.150 19.912 8,788,417
2014-01-03 24.550 24.600 24.300 24.400 20.118 10,800,665
2014-01-02 24.950 24.950 24.650 24.750 20.406 5,871,513
2013-12-31 25.000 25.000 24.750 24.850 20.489 2,001,406
2013-12-30 25.000 25.000 24.800 24.800 20.448 2,361,901
2013-12-27 24.850 25.000 24.750 24.900 20.530 3,085,199
2013-12-24 24.650 24.950 24.600 24.850 20.489 3,063,415
2013-12-23 24.500 24.700 24.500 24.550 20.241 4,309,645
2013-12-20 24.600 24.650 24.400 24.500 20.200 7,117,229
2013-12-19 24.800 24.800 24.400 24.550 20.241 9,072,445
2013-12-18 24.550 24.650 24.500 24.500 20.200 9,794,981
2013-12-17 24.800 24.900 24.500 24.550 20.241 12,986,288
2013-12-16 24.600 24.850 24.500 24.700 20.365 10,221,302
2013-12-13 24.550 25.050 24.500 24.750 20.406 10,381,728
2013-12-12 24.950 25.000 24.600 24.650 20.324 17,063,038
2013-12-11 25.250 25.350 24.900 24.950 20.571 16,957,256
2013-12-10 25.900 25.900 25.400 25.500 21.025 9,022,767
2013-12-09 25.800 25.800 25.550 25.650 21.148 4,690,090
2013-12-06 25.600 25.900 25.500 25.550 21.066 8,644,339
2013-12-05 26.000 26.000 25.600 25.700 21.190 6,376,818
2013-12-04 26.100 26.150 25.900 25.950 21.396 8,057,044
2013-12-03 26.300 26.400 26.150 26.200 21.602 4,138,865
2013-12-02 26.400 26.550 26.200 26.500 21.849 7,979,830
2013-11-29 26.150 26.350 26.050 26.200 21.602 5,784,937
2013-11-28 26.200 26.400 25.950 26.100 21.519 6,755,426
2013-11-27 26.400 26.500 26.000 26.050 21.478 10,785,724
2013-11-26 26.350 26.600 26.200 26.400 21.767 12,861,491
2013-11-25 26.200 26.450 26.200 26.250 21.643 8,945,560
2013-11-22 26.350 26.400 26.100 26.200 21.602 11,345,043
2013-11-21 26.250 26.300 25.900 26.000 21.437 13,356,994
2013-11-20 26.050 26.450 25.850 26.300 21.684 28,951,125
2013-11-19 26.000 26.100 25.650 25.800 21.272 17,262,896
2013-11-18 25.650 26.000 25.550 25.900 21.355 16,426,147
2013-11-15 25.300 25.500 25.300 25.400 20.942 10,813,170
2013-11-14 25.400 25.400 25.150 25.350 20.901 12,700,018
2013-11-13 25.000 25.200 24.800 25.150 20.736 18,062,444
2013-11-12 25.000 25.150 24.850 24.900 20.530 8,214,317
2013-11-11 24.600 25.000 24.600 24.950 20.571 6,354,021
2013-11-08 24.600 24.800 24.600 24.650 20.324 6,196,030
2013-11-07 24.800 24.850 24.650 24.650 20.324 6,711,765
2013-11-06 24.800 24.950 24.800 24.950 20.571 6,027,550
2013-11-05 25.200 25.200 24.900 24.950 20.571 4,508,204
2013-11-04 25.350 25.350 25.100 25.250 20.819 3,666,533
2013-11-01 25.050 25.400 25.050 25.150 20.736 4,474,299
2013-10-31 25.050 25.350 25.050 25.300 20.860 7,904,297
2013-10-30 24.850 25.400 24.850 25.350 20.901 9,094,025
2013-10-29 24.600 24.950 24.600 24.900 20.530 7,540,465
2013-10-28 24.600 24.700 24.500 24.600 20.283 7,482,286
2013-10-25 24.800 24.900 24.700 24.750 20.406 5,453,308
2013-10-24 24.900 25.000 24.800 24.850 20.489 7,235,869
2013-10-23 25.150 25.400 24.900 25.000 20.613 10,355,332
2013-10-22 25.100 25.250 25.000 25.200 20.777 7,721,449
2013-10-21 25.400 25.450 25.200 25.250 20.819 7,376,644
2013-10-18 25.150 25.450 25.150 25.300 20.860 15,572,904
2013-10-17 25.100 25.200 24.950 25.000 20.613 5,852,605
2013-10-16 25.300 25.300 24.850 25.100 20.695 5,598,048
2013-10-15 25.100 25.300 25.050 25.250 20.819 4,518,263
2013-10-11 25.400 25.400 25.100 25.150 20.736 7,859,154
2013-10-10 25.200 25.200 24.700 25.050 20.654 7,911,552
2013-10-09 25.050 25.150 24.900 25.050 20.654 7,137,003
2013-10-08 24.850 25.150 24.700 25.000 20.613 9,775,214
2013-10-07 24.950 24.950 24.650 24.700 20.365 7,844,101
2013-10-04 24.900 24.900 24.650 24.850 20.489 6,020,526
2013-10-03 24.900 24.950 24.700 24.750 20.406 6,533,033
2013-10-02 25.150 25.150 24.700 24.800 20.448 11,708,988
2013-09-30 25.000 25.150 24.800 24.900 20.530 8,356,772
2013-09-27 25.200 25.350 25.050 25.150 20.736 7,553,787
2013-09-26 25.400 25.400 25.100 25.150 20.736 8,598,531
2013-09-25 25.250 25.350 24.950 25.150 20.736 8,034,259
2013-09-24 25.000 25.200 25.000 25.100 20.695 7,216,556
2013-09-23 25.500 25.500 25.000 25.150 20.736 7,098,061
2013-09-19 25.200 25.250 25.050 25.200 20.777 15,235,508
2013-09-18 24.850 25.000 24.800 24.850 20.489 6,017,216
2013-09-17 25.000 25.150 24.900 24.900 20.530 7,700,093
2013-09-16 25.000 25.100 24.850 24.900 20.530 6,543,367
2013-09-13 24.800 24.950 24.700 24.850 20.489 8,295,605
2013-09-12 25.050 25.200 24.800 24.850 20.489 8,601,617
2013-09-11 25.100 25.650 25.100 25.600 20.658 14,581,557
2013-09-10 25.450 25.600 25.250 25.350 20.456 28,588,816
2013-09-09 25.750 25.800 25.200 25.250 20.375 15,575,273
2013-09-06 25.300 25.650 25.300 25.550 20.618 12,121,935
2013-09-05 25.200 25.600 25.100 25.350 20.456 19,899,725
2013-09-04 24.950 25.250 24.800 25.100 20.254 12,806,000
2013-09-03 24.800 25.050 24.700 24.950 20.133 16,356,688
2013-09-02 24.600 24.800 24.550 24.650 19.891 9,030,915
2013-08-30 24.500 24.600 24.350 24.450 19.730 11,198,618
2013-08-29 24.500 24.550 24.400 24.500 19.770 9,379,919
2013-08-28 24.100 24.550 24.100 24.300 19.609 11,486,227
2013-08-27 24.350 24.600 24.300 24.450 19.730 7,452,165
2013-08-26 24.550 24.600 24.400 24.450 19.730 4,320,467
2013-08-23 24.500 24.600 24.250 24.450 19.730 5,861,163
2013-08-22 24.050 24.450 24.050 24.400 19.690 6,473,925
2013-08-21 24.600 24.650 24.100 24.250 19.568 9,738,349
2013-08-20 24.700 25.000 24.500 24.550 19.811 7,824,965
2013-08-19 24.800 24.950 24.700 24.850 20.053 5,237,972
2013-08-16 24.700 25.100 24.650 24.950 20.133 10,629,208
2013-08-15 25.000 25.250 24.750 25.000 20.174 16,909,481
2013-08-14 25.100 25.100 25.100 25.100 20.254 0
2013-08-13 25.350 25.350 25.000 25.100 20.254 13,813,770
2013-08-12 24.900 25.150 24.850 25.150 20.295 13,801,953
2013-08-09 25.000 25.050 24.850 24.950 20.133 5,093,739
2013-08-08 24.850 24.900 24.650 24.850 20.053 6,161,069
2013-08-07 24.750 25.000 24.600 24.700 19.932 5,706,680
2013-08-06 24.850 25.200 24.800 24.900 20.093 7,033,889
2013-08-05 25.250 25.350 25.050 25.100 20.254 6,893,967
2013-08-02 25.250 25.350 24.950 25.050 20.214 11,106,751
2013-08-01 24.400 25.100 24.400 25.000 20.174 14,797,091
2013-07-31 24.350 24.650 24.250 24.350 19.649 6,672,424
2013-07-30 24.250 24.550 24.250 24.450 19.730 7,102,418
2013-07-29 24.350 24.600 24.200 24.400 19.690 5,936,270
2013-07-26 24.400 24.550 24.300 24.450 19.730 3,270,375
2013-07-25 24.300 24.600 24.300 24.400 19.690 6,518,762
2013-07-24 24.450 24.600 24.200 24.550 19.811 10,294,440
2013-07-23 23.900 24.500 23.900 24.200 19.528 17,214,516
2013-07-22 24.050 24.150 23.800 24.050 19.407 6,515,456
2013-07-19 24.350 24.350 23.800 24.100 19.447 13,825,808
2013-07-18 24.200 24.350 24.100 24.150 19.488 8,655,727
2013-07-17 24.500 24.600 24.250 24.400 19.690 8,076,214
2013-07-16 24.550 24.550 24.250 24.400 19.690 10,529,794
2013-07-15 24.500 24.500 24.250 24.350 19.649 6,399,525
2013-07-12 24.350 24.500 24.200 24.300 19.609 5,600,737
2013-07-11 24.050 24.450 23.900 24.300 19.609 11,069,496
2013-07-10 23.350 23.950 23.350 23.750 19.165 11,437,391
2013-07-09 23.550 23.650 23.300 23.350 18.842 7,154,555
2013-07-08 23.600 23.600 23.200 23.400 18.883 9,832,451
2013-07-05 23.700 23.850 23.600 23.850 19.246 4,710,165
2013-07-04 23.500 23.550 23.300 23.550 19.004 4,988,014
2013-07-03 23.650 23.900 23.200 23.300 18.802 13,535,101
2013-07-02 23.900 24.000 23.500 23.900 19.286 10,534,408
2013-06-28 23.500 24.150 23.500 23.850 19.246 14,443,688
2013-06-27 23.700 23.850 23.400 23.600 19.044 14,814,243
2013-06-26 23.200 23.600 22.850 23.500 18.963 21,807,136
2013-06-25 23.300 23.650 22.850 23.100 18.640 28,264,315
2013-06-24 23.600 23.800 23.400 23.500 18.963 21,975,338
2013-06-21 23.800 24.250 23.400 23.950 19.326 18,586,800
2013-06-20 24.050 24.200 23.800 24.050 19.407 17,838,701
2013-06-19 24.800 24.950 24.350 24.550 19.811 14,297,290
2013-06-18 24.500 25.000 24.500 24.900 20.093 9,201,664
2013-06-17 24.150 24.900 24.150 24.750 19.972 9,977,432
2013-06-14 24.400 24.500 24.250 24.400 19.690 12,500,372
2013-06-13 24.300 24.350 24.000 24.250 19.568 22,253,490
2013-06-11 24.900 25.050 24.550 24.700 19.932 12,328,770
2013-06-10 25.000 25.150 24.700 25.000 20.174 13,821,080
2013-06-07 25.300 25.300 24.900 24.950 20.133 12,812,380
2013-06-06 25.100 25.300 24.850 25.050