價格(HK$)
41.000
股票價格延遲約 15 分鐘
  • 上日收市HK$41.35
  • 買入價HK$41.00
  • 開市HK$41.35
  • 賣出價HK$41.10
  • 成交金額HK$4.86M
  • 每股盈利HK$3.34
  • 成交數量117.97K
  • 市盈率12.27x
  • 市值HK$87.50B
  • 收益率6.80%
  • 買賣單位500

過往股價

日期1 開市2 最高價3 最低價4 收市5 經調整收市價6 成交數量7
2021-01-22 41.750 41.750 41.100 41.350 41.350 2,578,130
2021-01-21 41.500 41.700 41.400 41.450 41.450 2,783,611
2021-01-20 41.350 41.750 41.350 41.400 41.400 2,066,029
2021-01-19 41.000 41.800 40.950 41.600 41.600 2,997,456
2021-01-18 41.100 41.200 40.800 41.000 41.000 2,168,191
2021-01-15 41.100 41.650 40.950 40.950 40.950 3,578,224
2021-01-14 41.100 41.450 41.050 41.200 41.200 3,492,876
2021-01-13 41.100 41.550 41.050 41.150 41.150 4,105,326
2021-01-12 41.500 41.700 40.900 41.150 41.150 3,416,872
2021-01-11 42.050 42.100 41.200 41.300 41.300 3,101,442
2021-01-08 41.850 41.900 41.100 41.550 41.550 3,543,277
2021-01-07 41.700 41.950 41.300 41.700 41.700 3,390,375
2021-01-06 42.500 42.500 41.800 41.950 41.950 3,385,527
2021-01-05 42.850 42.850 42.100 42.650 42.650 3,670,632
2021-01-04 42.000 42.950 41.700 42.700 42.700 3,751,225
2020-12-31 42.000 42.200 41.650 42.000 42.000 1,812,823
2020-12-30 41.400 42.000 41.200 42.000 42.000 2,587,108
2020-12-29 41.300 41.500 41.000 41.400 41.400 1,372,019
2020-12-28 40.800 41.650 40.750 41.250 41.250 2,139,048
2020-12-24 40.400 40.950 40.400 40.750 40.750 1,138,503
2020-12-23 40.100 40.500 40.050 40.450 40.450 1,753,473
2020-12-22 40.100 40.350 40.000 40.150 40.150 2,049,865
2020-12-21 40.550 40.700 40.200 40.250 40.250 2,326,636
2020-12-18 40.500 40.850 40.500 40.600 40.600 3,284,573
2020-12-17 40.600 40.750 40.500 40.550 40.550 2,111,785
2020-12-16 40.700 40.950 40.650 40.850 40.850 1,715,231
2020-12-15 40.800 41.050 40.500 40.500 40.500 2,917,560
2020-12-14 41.500 41.500 40.850 40.900 40.900 1,832,186
2020-12-11 41.350 41.500 41.050 41.150 41.150 3,024,770
2020-12-10 41.000 41.450 40.900 41.350 41.350 2,491,029
2020-12-09 40.850 41.250 40.550 41.150 41.150 2,325,297
2020-12-08 40.850 41.250 40.500 41.050 41.050 2,496,970
2020-12-07 41.000 41.250 40.500 40.500 40.500 4,880,727
2020-12-04 41.300 41.500 41.050 41.250 41.250 3,928,268
2020-12-03 41.500 41.500 41.000 41.350 41.350 2,058,735
2020-12-02 41.000 41.350 40.750 41.200 41.200 2,770,690
2020-12-01 41.150 41.200 40.550 40.700 40.700 3,394,064
2020-11-30 41.150 41.300 40.750 40.800 40.800 6,904,912
2020-11-27 41.200 41.350 40.950 41.200 41.200 2,558,447
2020-11-26 41.250 41.350 41.100 41.250 41.250 1,056,259
2020-11-25 41.300 41.600 41.050 41.250 41.250 3,948,767
2020-11-24 40.600 41.400 40.600 41.350 41.350 2,094,286
2020-11-23 41.050 41.050 40.500 40.700 40.700 2,824,176
2020-11-20 41.050 41.300 40.850 41.050 41.050 2,212,150
2020-11-19 41.350 41.450 41.050 41.200 41.200 3,163,986
2020-11-18 41.400 41.650 41.100 41.550 41.550 2,093,043
2020-11-17 41.000 41.450 41.000 41.400 41.400 2,259,691
2020-11-16 41.550 41.600 41.050 41.300 41.300 1,698,864
2020-11-13 40.900 41.400 40.850 41.300 41.300 2,519,796
2020-11-12 42.100 42.150 40.900 41.300 41.300 3,056,912
2020-11-11 40.900 42.300 40.850 41.950 41.950 4,182,125
2020-11-10 40.350 40.900 40.100 40.900 40.900 3,237,999
2020-11-09 41.000 41.000 40.200 40.350 40.350 2,488,051
2020-11-06 40.750 40.900 40.450 40.600 40.600 2,245,233
2020-11-05 40.450 40.900 40.200 40.650 40.650 1,954,029
2020-11-04 40.250 40.800 39.950 40.100 40.100 1,508,859
2020-11-03 39.200 40.150 39.200 40.000 40.000 2,424,213
2020-11-02 39.850 39.850 39.250 39.500 39.500 2,336,198
2020-10-30 39.950 39.950 39.650 39.850 39.850 2,512,947
2020-10-29 40.000 40.000 39.700 39.850 39.850 2,700,689
2020-10-28 40.350 40.700 40.050 40.050 40.050 2,042,334
2020-10-27 40.700 40.800 40.250 40.350 40.350 2,394,396
2020-10-23 40.650 40.800 40.300 40.650 40.650 2,604,522
2020-10-22 40.600 40.700 40.350 40.450 40.450 2,191,331
2020-10-21 41.250 41.300 40.600 40.650 40.650 2,337,336
2020-10-20 41.100 41.400 40.950 41.100 41.100 1,345,733
2020-10-19 41.350 41.350 40.800 41.150 41.150 1,173,147
2020-10-16 41.350 41.350 40.900 41.100 41.100 1,208,223
2020-10-15 41.750 41.800 41.000 41.050 41.050 2,128,455
2020-10-14 41.050 41.950 41.050 41.700 41.700 1,766,460
2020-10-13 41.500 41.500 41.500 41.500 41.500 0
2020-10-12 41.000 41.600 40.900 41.600 41.600 1,347,814
2020-10-09 41.800 41.800 40.900 41.000 41.000 1,114,308
2020-10-08 41.800 41.800 41.200 41.400 41.400 1,085,575
2020-10-07 41.050 41.800 41.050 41.650 41.650 1,234,461
2020-10-06 41.450 41.450 41.000 41.400 41.400 1,186,876
2020-10-05 41.100 41.350 40.800 41.050 41.050 2,267,862
2020-09-30 40.700 41.450 40.600 40.600 40.600 3,204,052
2020-09-29 41.150 41.150 40.250 40.550 40.550 2,852,945
2020-09-28 41.500 41.550 41.000 41.100 41.100 1,565,264
2020-09-25 41.600 41.750 41.350 41.550 41.550 2,224,649
2020-09-24 41.600 41.800 41.350 41.600 41.600 2,928,520
2020-09-23 41.500 41.950 41.500 41.850 41.850 2,018,814
2020-09-22 41.550 41.750 41.500 41.600 41.600 2,511,449
2020-09-21 42.100 42.100 41.550 41.750 41.750 2,616,805
2020-09-18 42.050 42.050 41.650 41.900 41.900 3,252,849
2020-09-17 42.000 42.200 41.600 42.050 42.050 2,199,207
2020-09-16 41.900 42.100 41.550 42.000 42.000 3,475,387
2020-09-15 41.600 41.900 41.500 41.850 41.850 3,250,460
2020-09-14 41.850 42.000 41.550 41.700 41.700 1,263,638
2020-09-11 41.550 42.000 41.550 41.750 41.750 1,821,792
2020-09-10 42.150 42.150 41.650 41.750 41.750 2,383,865
2020-09-09 41.800 42.250 41.700 42.250 42.250 2,186,437
2020-09-08 42.150 42.300 41.800 42.200 42.200 2,412,239
2020-09-07 42.700 42.800 42.000 42.200 42.200 3,458,424
2020-09-04 42.500 42.750 42.050 42.650 42.650 5,008,185
2020-09-03 42.900 43.250 42.650 42.750 42.750 3,267,607
2020-09-02 44.300 44.350 43.400 44.050 44.050 3,872,025
2020-09-01 44.500 44.500 43.950 44.200 44.200 2,305,377
2020-08-31 44.600 45.150 44.400 44.400 44.400 3,392,857
2020-08-28 44.300 44.600 43.950 44.400 44.400 1,943,772
2020-08-27 44.050 44.400 43.850 44.150 44.150 1,675,575
2020-08-26 44.400 44.600 44.000 44.100 44.100 1,867,180
2020-08-25 44.200 44.650 44.050 44.650 44.650 1,709,545
2020-08-24 44.200 44.700 44.150 44.200 44.200 1,426,486
2020-08-21 43.600 44.050 43.500 43.800 43.800 1,875,367
2020-08-20 44.350 44.350 43.500 43.650 43.650 2,378,299
2020-08-19 44.900 45.000 44.050 44.350 44.350 1,676,831
2020-08-18 44.900 45.000 44.000 44.250 44.250 2,792,240
2020-08-17 44.400 44.950 44.400 44.750 44.750 3,444,561
2020-08-14 43.800 44.350 43.800 44.350 44.350 3,269,750
2020-08-13 43.750 44.100 43.500 43.800 43.800 1,915,337
2020-08-12 42.900 43.950 42.900 43.900 43.900 2,929,196
2020-08-11 43.100 43.250 42.700 43.150 43.150 3,835,987
2020-08-10 42.700 42.950 42.550 42.850 42.850 2,006,132
2020-08-07 42.500 42.950 42.500 42.700 42.700 2,528,833
2020-08-06 43.500 43.700 42.250 42.800 42.800 4,400,948
2020-08-05 43.950 43.950 43.100 43.450 43.450 1,866,936
2020-08-04 43.100 43.800 43.100 43.550 43.550 2,434,071
2020-08-03 43.200 43.400 42.550 43.100 43.100 2,052,957
2020-07-31 42.750 43.150 42.700 43.150 43.150 2,442,977
2020-07-30 42.600 43.400 42.500 42.700 42.700 2,882,179
2020-07-29 43.200 43.200 42.650 42.650 42.650 1,268,716
2020-07-28 43.150 43.400 42.600 43.000 43.000 1,890,234
2020-07-27 42.500 43.300 42.350 42.950 42.950 1,931,202
2020-07-24 42.450 42.500 42.050 42.350 42.350 2,092,826
2020-07-23 42.400 42.650 42.200 42.250 42.250 1,971,899
2020-07-22 42.650 43.200 42.350 42.350 42.350 1,585,046
2020-07-21 42.400 42.950 42.400 42.700 42.700 1,457,839
2020-07-20 42.450 42.850 42.300 42.400 42.400 2,256,618
2020-07-17 42.600 43.050 42.600 42.650 42.650 1,063,948
2020-07-16 42.600 42.900 42.450 42.650 42.650 2,332,415
2020-07-15 44.000 44.000 42.500 42.800 42.800 2,419,061
2020-07-14 42.750 43.150 42.500 43.000 43.000 3,360,675
2020-07-13 43.400 43.450 42.800 43.000 43.000 3,226,080
2020-07-10 43.200 43.750 42.950 43.150 43.150 3,022,906
2020-07-09 44.000 44.000 43.400 43.500 43.500 3,336,951
2020-07-08 44.100 44.350 43.200 43.750 43.750 2,773,680
2020-07-07 44.600 44.600 43.600 43.900 43.900 2,718,927
2020-07-06 44.300 44.550 43.850 44.450 44.450 3,263,706
2020-07-03 44.200 44.200 43.350 43.650 43.650 2,216,768
2020-07-02 42.350 43.750 42.350 43.750 43.750 4,930,341
2020-06-30 43.000 43.350 42.150 42.150 42.150 5,385,793
2020-06-29 43.350 43.350 42.750 42.800 42.800 2,777,857
2020-06-26 43.200 43.500 43.050 43.350 43.350 1,706,544
2020-06-24 44.000 44.050 43.200 43.400 43.400 2,928,253
2020-06-23 43.900 43.900 43.100 43.850 43.850 3,040,016
2020-06-22 43.850 44.100 43.350 43.550 43.550 2,504,009
2020-06-19 43.800 44.200 43.650 44.100 44.100 5,363,699
2020-06-18 43.850 44.250 43.600 44.100 44.100 1,911,459
2020-06-17 43.800 44.500 43.650 43.750 43.750 3,150,314
2020-06-16 43.850 44.100 43.550 43.800 43.800 3,666,056
2020-06-15 43.600 44.250 43.250 43.250 43.250 3,917,473
2020-06-12 43.800 44.300 43.550 44.300 44.300 3,141,879
2020-06-11 45.000 45.000 44.200 44.600 44.600 3,299,692
2020-06-10 46.000 46.000 44.800 44.800 44.800 4,532,374
2020-06-09 44.600 45.600 44.500 45.400 45.400 3,842,807
2020-06-08 45.000 45.200 44.350 44.700 44.700 2,272,310
2020-06-05 43.800 44.900 43.500 44.600 44.600 5,654,391
2020-06-04 44.200 44.500 43.500 43.800 43.800 4,601,240
2020-06-03 44.750 44.800 43.700 44.050 44.050 5,211,920
2020-06-02 44.500 44.900 44.000 44.500 44.500 2,602,205
2020-06-01 44.500 45.200 44.100 44.500 44.500 4,870,929
2020-05-29 42.000 43.650 42.000 43.150 43.150 6,280,065
2020-05-28 42.350 43.300 42.300 43.000 43.000 4,605,604
2020-05-27 44.450 44.700 42.500 42.950 42.950 5,800,873
2020-05-26 43.900 44.800 43.800 44.350 44.350 2,831,513
2020-05-25 43.600 43.900 43.000 43.600 43.600 4,120,619
2020-05-22 46.500 46.900 43.950 44.250 44.250 6,817,867
2020-05-21 47.800 47.950 47.100 47.100 47.100 3,068,869
2020-05-20 47.950 48.100 47.650 48.000 48.000 1,870,675
2020-05-19 47.800 48.450 47.550 47.900 47.900 3,213,742
2020-05-18 48.350 48.400 47.650 47.650 47.650 3,098,968
2020-05-15 50.350 50.700 50.150 50.450 50.450 3,203,414
2020-05-14 50.150 50.600 49.900 50.150 50.150 3,617,265
2020-05-13 50.100 50.750 49.850 50.600 50.600 3,677,200
2020-05-12 50.400 50.700 50.050 50.400 50.400 2,811,901
2020-05-11 50.600 51.050 50.450 50.550 50.550 3,375,364
2020-05-08 50.200 50.400 50.050 50.400 50.400 2,146,290
2020-05-07 50.200 50.450 50.000 50.100 50.100 5,615,181
2020-05-06 50.600 51.300 50.600 51.000 51.000 4,259,282
2020-05-05 50.500 51.000 50.450 50.600 50.600 4,004,693
2020-05-04 50.200 50.800 50.200 50.450 50.450 4,248,604
2020-04-29 52.000 52.100 51.400 51.850 51.850 4,135,865
2020-04-28 52.000 52.000 51.500 51.800 51.800 3,852,688
2020-04-27 51.000 51.900 51.000 51.700 51.700 4,200,817
2020-04-24 51.500 51.800 51.000 51.350 51.350 1,989,754
2020-04-23 51.500 52.050 51.400 51.950 51.950 3,600,144
2020-04-22 50.000 51.250 50.000 51.250 51.250 2,691,780
2020-04-21 50.750 51.300 50.200 50.500 50.500 3,788,718
2020-04-20 51.400 51.700 50.700 51.350 51.350 1,865,335
2020-04-17 51.550 51.950 51.100 51.300 51.300 1,833,203
2020-04-16 51.500 51.850 50.450 51.250 51.250 2,750,237
2020-04-15 52.400 52.750 51.550 51.850 51.850 2,968,227
2020-04-14 50.200 52.150 50.200 52.050 52.050 4,793,472
2020-04-09 50.100 50.600 50.050 50.500 50.500 4,738,330
2020-04-08 50.400 50.650 49.400 49.750 49.750 4,881,340
2020-04-07 49.250 50.450 49.100 50.400 50.400 5,105,675
2020-04-06 47.400 49.550 47.300 49.250 49.250 4,978,650
2020-04-03 46.400 47.500 45.750 47.250 47.250 4,899,314
2020-04-02 46.650 46.650 45.500 45.950 45.950 3,099,635
2020-04-01 45.600 46.750 45.600 45.900 45.900 3,929,137
2020-03-31 46.500 46.800 46.050 46.350 46.350 5,523,184
2020-03-30 45.500 46.250 45.200 45.600 45.600 3,760,926
2020-03-27 45.950 46.500 45.150 46.250 46.250 4,590,410
2020-03-26 46.500 46.500 45.200 45.550 45.550 5,318,208
2020-03-25 46.600 46.600 44.500 45.700 45.700 6,154,750
2020-03-24 42.650 44.450 42.500 44.100 44.100 6,153,012
2020-03-23 42.800 44.000 41.600 41.850 41.850 7,057,506
2020-03-20 45.650 46.250 44.700 44.800 44.800 14,396,324
2020-03-19 50.350 50.600 45.700 45.700 45.700 10,362,224
2020-03-18 52.000 52.000 50.000 50.500 50.500 7,542,036
2020-03-17 51.650 51.950 50.500 50.500 50.500 9,823,051
2020-03-16 51.950 52.750 50.900 51.100 51.100 6,844,230
2020-03-13 52.700 53.100 51.800 52.300 52.300 9,819,649
2020-03-12 55.750 56.000 54.700 55.300 55.300 3,137,301
2020-03-11 56.350 57.100 56.300 57.000 57.000 4,361,999
2020-03-10 54.950 56.800 54.950 56.550 56.550 4,849,253
2020-03-09 54.900 55.800 54.850 55.250 55.250 2,559,260
2020-03-06 56.900 56.900 55.950 56.150 56.150 3,077,236
2020-03-05 55.400 56.800 55.400 56.600 56.600 3,616,222
2020-03-04 55.200 55.500 55.050 55.300 55.300 2,072,107
2020-03-03 55.900 55.900 54.900 55.150 55.150 2,745,430
2020-03-02 55.000 55.300 54.600 54.750 54.750 3,081,769
2020-02-28 55.000 56.350 54.900 55.500 55.500 4,629,461
2020-02-27 55.500 55.900 54.800 55.850 55.850 3,105,379
2020-02-26 55.900 56.400 55.600 55.950 55.950 2,144,694
2020-02-25 56.800 57.050 56.200 56.400 56.400 2,215,485
2020-02-24 56.800 57.350 56.400 57.350 57.350 3,484,445
2020-02-21 56.450 56.600 56.200 56.400 56.400 1,758,984
2020-02-20 56.700 56.700 56.700 56.550 56.550 1,779,513
2020-02-19 56.300 56.750 56.050 56.300 56.300 1,710,445
2020-02-18 56.950 57.500 56.050 56.300 56.300 1,565,232
2020-02-17 57.300 57.300 56.850 57.200 57.200 1,467,470
2020-02-14 57.150 57.500 56.850 57.000 57.000 1,750,990
2020-02-13 56.650 57.100 56.550 57.000 57.000 1,703,111
2020-02-12 56.500 57.150 56.500 57.050 57.050 2,123,775
2020-02-11 56.900 56.900 56.400 56.750 56.750 2,019,497
2020-02-10 55.850 56.750 55.850 56.300 56.300 1,223,801
2020-02-07 56.150 57.000 56.100 56.650 56.650 1,579,296
2020-02-06 56.500 56.950 55.550 56.950 56.950 3,424,767
2020-02-05 55.000 55.450 54.600 55.450 55.450 3,600,210
2020-02-04 55.400 55.800 55.050 55.200 55.200 3,022,052
2020-02-03 56.300 56.750 55.350 55.850 55.850 2,047,679
2020-01-31 56.400 56.850 56.000 56.300 56.300 2,856,518
2020-01-30 56.250 57.350 56.100 56.350 56.350 2,688,409
2020-01-29 55.000 57.200 55.000 57.000 57.000 2,711,135
2020-01-24 57.500 57.750 57.250 57.550 57.550 695,554
2020-01-23 57.250 57.550 57.000 57.550 57.550 1,866,013
2020-01-22 57.300 57.850 57.250 57.850 57.850 2,059,174
2020-01-21 57.500 57.700 57.100 57.250 57.250 1,616,938
2020-01-20 57.800 58.300 57.800 57.950 57.950 1,391,357
2020-01-17 58.350 58.400 57.800 58.200 58.200 2,173,144
2020-01-16 58.400 58.450 58.000 58.250 58.250 1,396,127
2020-01-15 58.300 58.350 58.100 58.300 58.300 1,864,083
2020-01-14 58.500 58.500 58.050 58.500 58.500 2,350,915
2020-01-13 57.800 58.400 57.800 58.400 58.400 2,555,378
2020-01-10 57.900 57.900 57.650 57.800 57.800 2,220,212
2020-01-09 57.350 57.950 57.350 57.750 57.750 1,698,358
2020-01-08 56.950 57.700 56.950 57.600 57.600 2,591,125
2020-01-07 57.750 57.750 57.200 57.750 57.750 2,414,742
2020-01-06 57.350 57.350 56.900 57.250 57.250 1,726,687
2020-01-03 57.350 57.550 56.800 57.250 57.250 1,404,123
2020-01-02 57.050 57.300 56.800 57.150 57.150 1,531,738
2019-12-31 57.450 57.500 57.000 57.000 57.000 1,183,307
2019-12-30 57.450 57.600 57.100 57.550 57.550 1,682,868
2019-12-27 57.200 57.700 57.100 57.450 57.450 1,779,817
2019-12-24 57.200 57.250 57.000 57.100 57.100 705,690
2019-12-23 57.150 57.250 56.800 57.150 57.150 1,639,280
2019-12-20 57.450 57.450 56.450 57.000 57.000 3,223,439
2019-12-19 56.700 56.900 56.350 56.550 56.550 3,811,187
2019-12-18 56.850 57.000 56.600 56.800 56.800 1,943,617
2019-12-17 57.200 57.200 56.700 57.000 57.000 3,858,878
2019-12-16 55.650 57.500 55.650 57.200 57.200 5,283,663
2019-12-13 55.500 56.200 55.800 56.150 56.150 3,118,109
2019-12-12 55.500 55.800 55.350 55.700 55.700 2,700,408
2019-12-11 54.950 55.500 54.900 55.150 55.150 1,475,721
2019-12-10 55.050 55.700 54.900 54.950 54.950 1,057,429
2019-12-09 55.550 55.550 55.200 55.300 55.300 960,655
2019-12-06 55.500 55.550 55.050 55.550 55.550 1,986,603
2019-12-05 54.900 55.200 54.600 54.750 54.750 1,356,122
2019-12-04 55.400 55.400 54.300 54.700 54.700 1,837,182
2019-12-03 54.050 55.300 53.800 55.200 55.200 2,669,798
2019-12-02 54.500 54.850 54.250 54.450 54.450 1,423,806
2019-11-29 55.500 55.500 54.200 54.450 54.450 2,614,760
2019-11-28 54.100 55.400 54.100 55.400 55.400 1,173,569
2019-11-27 55.950 55.800 54.900 55.000 55.000 1,668,584
2019-11-26 55.950 55.950 55.000 55.100 55.100 15,918,822
2019-11-25 55.200 56.100 55.150 55.950 55.950 3,004,870
2019-11-22 55.700 55.600 54.850 55.150 55.150 1,675,785
2019-11-21 55.700 55.700 54.600 55.250 55.250 2,797,559
2019-11-20 55.300 55.700 55.000 55.700 55.700 2,541,176
2019-11-19 54.550 55.450 54.400 55.450 55.450 2,613,009
2019-11-18 53.850 55.100 53.850 54.950 54.950 2,651,767
2019-11-15 54.800 54.800 53.900 54.300 54.300 2,159,139
2019-11-14 54.600 54.900 54.150 54.750 54.750 3,102,473
2019-11-13 55.000 55.350 53.800 54.400 54.400 3,404,996
2019-11-12 55.900 55.900 55.000 55.800 55.800 2,313,086
2019-11-11 55.350 55.950 55.100 55.500 55.500 2,021,405
2019-11-08 56.300 56.700 55.800 56.150 56.150 2,103,828
2019-11-07 56.400 56.900 56.100 56.700 56.700 2,694,586
2019-11-06 56.300 56.600 55.950 56.350 56.350 2,117,765
2019-11-05 56.150 56.500 56.150 56.500 56.500 2,381,313
2019-11-04 56.400 56.600 56.050 56.600 56.600 3,038,867
2019-11-01 56.400 56.400 55.800 56.250 56.250 3,180,296
2019-10-31 55.700 56.450 55.650 55.950 55.950 3,479,495
2019-10-30 55.250 55.850 55.200 55.850 55.850 3,430,034
2019-10-29 55.400 55.400 54.650 55.400 55.400 2,881,676
2019-10-28 55.000 55.400 54.850 55.400 55.400 2,918,581
2019-10-25 54.500 54.800 54.200 54.750 54.750 2,308,938
2019-10-24 54.500 54.500 54.000 54.350 54.350 2,346,299
2019-10-23 54.950 55.000 54.000 54.150 54.150 2,346,251
2019-10-22 54.950 54.950 54.600 54.800 54.800 1,442,321
2019-10-21 54.700 54.750 54.200 54.650 54.650 2,309,163
2019-10-18 54.350 54.900 54.300 54.450 54.450 2,567,924
2019-10-17 54.400 54.850 54.400 54.750 54.750 2,031,990
2019-10-16 53.900 54.850 53.900 54.800 54.800 2,623,824
2019-10-15 54.200 54.450 54.050 54.400 54.400 2,518,414
2019-10-14 53.850 54.250 53.700 54.250 54.250 3,351,165
2019-10-11 53.400 54.000 52.850 54.000 54.000 3,938,522
2019-10-10 52.150 52.900 52.100 52.900 52.900 1,736,994
2019-10-09 52.150 53.000 52.150 52.500 52.500 3,610,383
2019-10-08 53.100 53.100 52.000 52.700 52.700 5,448,716
2019-10-04 54.000 54.000 52.200 53.150 53.150 3,656,032
2019-10-03 53.300 53.800 52.900 53.700 53.700 3,113,593
2019-10-02 53.200 53.250 52.150 53.200 53.200 3,298,628
2019-09-30 52.450 52.800 52.050 52.650 52.650 2,964,272
2019-09-27 52.800 52.800 52.000 52.100 52.100 1,585,899
2019-09-26 52.450 52.700 52.300 52.600 52.600 1,939,813
2019-09-25 53.000 53.000 52.450 52.800 52.800 1,672,214
2019-09-24 52.550 52.950 52.500 52.750 52.750 2,359,130
2019-09-23 53.300 53.300 52.500 52.600 52.600 1,145,881
2019-09-20 52.900 52.950 52.300 52.950 52.950 3,562,643
2019-09-19 52.800 53.200 52.550 52.800 52.800 1,863,448
2019-09-18 53.300 53.350 52.850 52.900 52.900 1,220,353
2019-09-17 53.450 53.450 52.800 52.900 52.900 1,631,476
2019-09-16 53.000 53.500 52.700 53.450 53.450 1,314,554
2019-09-13 52.900 53.400 52.800 53.400 53.400 1,786,234
2019-09-12 53.400 53.400 52.900 53.150 53.150 1,829,689
2019-09-11 52.750 53.250 52.150 52.950 52.950 2,721,708
2019-09-10 52.850 52.850 52.450 52.700 52.700 2,187,098
2019-09-09 52.350 52.650 51.850 52.650 52.650 2,299,116
2019-09-06 52.700 52.700 51.950 52.300 52.300 3,277,622
2019-09-05 52.800 52.900 51.700 52.300 52.300 2,554,736
2019-09-04 51.150 52.900 51.150 52.550 52.550 4,546,973
2019-09-03 51.900 51.900 50.900 51.200 51.200 3,037,253
2019-09-02 52.800 52.800 50.850 51.550 51.550 3,890,860
2019-08-30 54.000 54.000 51.700 52.200 52.200 6,203,647
2019-08-29 53.700 53.800 52.800 53.450 53.450 2,535,387
2019-08-28 54.000 54.200 53.500 53.700 53.700 1,831,811
2019-08-27 54.200 54.200 53.150 53.500 53.500 1,837,123
2019-08-26 53.750 53.750 52.750 53.300 53.300 2,763,721
2019-08-23 54.150 54.750 53.800 54.400 54.400 2,154,032
2019-08-22 54.000 54.200 53.500 54.050 54.050 2,221,794
2019-08-21 54.500 54.600 54.000 54.350 54.350 1,002,795
2019-08-20 54.100 54.850 54.050 54.500 54.500 1,355,775
2019-08-19 54.100 54.500 54.100 54.500 54.500 1,572,598
2019-08-16 52.500 53.450 52.300 54.100 54.100 2,815,947
2019-08-15 52.500 53.450 52.300 53.250 53.250 3,189,067
2019-08-14 54.050 54.100 52.650 52.850 52.850 3,107,927
2019-08-13 54.500 54.500 53.600 53.700 53.700 3,487,012
2019-08-12 55.650 55.650 54.400 54.700 54.700 1,536,003
2019-08-09 55.250 55.450 54.700 55.050 55.050 1,508,657
2019-08-08 55.900 55.900 55.000 55.250 55.250 2,391,967
2019-08-07 54.550 55.250 54.100 54.950 54.950 3,288,760
2019-08-06 53.750 54.750 53.700 54.400 54.400 4,027,587
2019-08-05 54.000 54.750 53.900 54.550 54.550 3,772,650
2019-08-02 54.750 54.850 54.200 54.850 54.850 4,180,491
2019-08-01 55.250 55.700 54.600 55.100 55.100 5,466,102
2019-07-31 57.800 56.900 56.100 56.150 56.150 2,344,343
2019-07-30 57.800 57.800 56.600 57.100 57.100 2,246,674
2019-07-29 57.000 57.500 56.700 57.450 57.450 2,326,514
2019-07-26 57.400 57.700 57.000 57.250 57.250 2,022,515
2019-07-25 58.100 58.200 57.650 57.700 57.700 1,665,487
2019-07-24 57.450 58.200 57.800 57.950 57.950 1,650,747
2019-07-23 57.450 58.000 57.450 57.950 57.950 1,436,376
2019-07-22 58.300 58.350 57.200 57.450 57.450 1,698,425
2019-07-19 58.000 58.450 57.700 58.350 58.350 3,239,328
2019-07-18 57.900 57.900 57.050 57.500 57.500 773,731
2019-07-17 57.150 57.850 57.150 57.850 57.850 1,354,717
2019-07-16 57.500 58.000 57.450 57.550 57.550 1,258,475
2019-07-15 57.500 58.000 56.800 57.750 57.750 1,834,331
2019-07-12 57.950 58.000 57.650 57.700 57.700 1,722,937
2019-07-11 57.500 58.000 57.500 58.000 58.000 2,589,081
2019-07-10 57.350 57.500 56.850 57.500 57.500 2,617,433
2019-07-09 57.400 57.500 56.800 56.850 56.850 1,957,902
2019-07-08 57.050 57.400 56.550 57.050 57.050 2,067,663
2019-07-05 57.500 57.500 57.300 57.500 57.500 1,422,169
2019-07-04 57.250 57.500 57.050 57.500 57.500 2,486,892
2019-07-03 56.900 57.300 56.900 57.250 57.250 2,233,915
2019-07-02 57.400 57.400 56.550 57.400 57.400 7,290,563
2019-06-28 56.400 56.550 55.750 56.200 56.200 3,039,440
2019-06-27 56.500 56.600 56.200 56.600 56.600 1,969,178
2019-06-26 56.000 56.500 56.000 56.450 56.450 2,264,617
2019-06-25 56.650 56.800 56.050 56.400 56.400 2,427,036
2019-06-24 56.950 56.950 56.300 56.400 56.400 1,865,917
2019-06-21 56.800 57.000 56.650 56.900 56.900 2,610,353
2019-06-20 57.150 57.150 56.650 56.950 56.950 1,814,044
2019-06-19 57.500 57.500 56.350 57.000 57.000 3,841,044
2019-06-18 56.500 56.600 55.200 56.500 56.500 3,026,021
2019-06-17 56.300 56.700 56.100 56.500 56.500 3,185,826
2019-06-14 55.800 56.200 55.600 56.200 56.200 4,937,880
2019-06-13 55.500 56.000 55.200 56.100 56.100 3,211,468
2019-06-12 56.000 56.000 55.200 55.850 55.850 4,612,777
2019-06-11 55.950 56.000 55.600 55.950 55.950 3,883,672
2019-06-10 55.500 55.950 54.950 55.900 55.900 5,362,689
2019-06-06 54.900 55.150 54.650 55.100 55.100 5,140,896
2019-06-05 54.000 54.650 53.850 54.550 54.550 3,588,586
2019-06-04 53.800 54.400 53.800 54.350 54.350 2,639,776
2019-06-03 54.200 54.500 53.700 54.350 54.350 4,399,239
2019-05-31 53.950 54.200 53.600 54.200 54.200 5,300,523
2019-05-30 54.350 54.350 53.900 54.150 54.150 3,454,294
2019-05-29 53.900 54.350 53.900 54.350 54.350 3,845,761
2019-05-28 54.300 54.300 53.950 54.250 54.250 5,143,384
2019-05-27 54.400 54.400 54.000 54.250 54.250 1,910,940
2019-05-24 54.250 54.400 53.900 54.350 54.350 3,800,024
2019-05-23 53.950 54.300 53.800 54.200 54.200 5,548,840
2019-05-22 53.600 53.800 53.400 53.800 53.800 4,142,017
2019-05-21 54.000 54.100 53.650 53.750 53.750 5,642,823
2019-05-20 53.850 54.100 53.350 54.050 54.050 4,590,962
2019-05-17 56.000 56.200 55.850 55.900 55.900 5,267,289
2019-05-16 55.900 56.000 55.550 55.950 55.950 3,391,240
2019-05-15 56.000 56.300 55.900 56.100 56.100 3,344,981
2019-05-14 55.250 56.450 55.250 56.450 56.450 7,893,433
2019-05-10 55.300 55.800 55.100 55.750 55.750 4,328,205
2019-05-09 55.050 55.300 54.850 55.200 55.200 4,229,175
2019-05-08 55.000 55.300 54.900 55.050 55.050 3,874,739
2019-05-07 54.900 55.300 54.900 55.200 55.200 2,634,173
2019-05-06 54.900 55.050 54.550 54.700 54.700 5,151,828
2019-05-03 55.050 55.150 54.850 55.100 55.100 2,304,616
2019-05-02 54.500 55.000 54.500 54.900 54.900 1,468,910
2019-04-30 54.800 54.950 54.650 54.700 54.700 2,709,670
2019-04-29 55.000 55.000 54.800 55.000 55.000 1,573,452
2019-04-26 54.500 54.950 54.500 54.950 54.950 3,024,398
2019-04-25 54.500 54.950 54.450 54.750 54.750 1,883,377
2019-04-24 54.800 54.800 54.400 54.600 54.600 2,257,796
2019-04-23 54.350 54.700 54.300 54.550 54.550 2,819,446
2019-04-18 54.250 54.650 54.200 54.500 54.500 2,733,776
2019-04-17 54.250 54.450 54.050 54.250 54.250 2,467,065
2019-04-16 54.050 54.250 54.050 54.250 54.250 3,000,333
2019-04-15 54.500 54.500 54.100 54.200 54.200 2,590,945
2019-04-12 54.100 54.300 54.100 54.250 54.250 2,592,401
2019-04-11 54.400 54.400 54.050 54.200 54.200 3,290,762
2019-04-10 54.050 54.400 54.050 54.200 54.200 2,974,581
2019-04-09 54.750 54.750 54.000 54.300 54.300 3,588,507
2019-04-08 54.600 54.650 54.150 54.400 54.400 4,879,173
2019-04-04 54.500 54.650 54.300 54.400 54.400 4,082,318
2019-04-03 54.000 54.500 54.000 54.500 54.500 2,644,169
2019-04-02 54.600 54.650 54.100 54.300 54.300 6,104,563
2019-04-01 54.750 54.800 54.250 54.600 54.600 5,502,394
2019-03-29 53.950 54.500 53.950 54.450 54.450 5,259,738
2019-03-28 53.600 54.200 53.600 53.950 53.950 2,372,273
2019-03-27 53.750 54.150 53.650 53.750 53.750 4,525,684
2019-03-26 54.200 54.200 53.700 53.900 53.900 3,950,520
2019-03-25 53.800 53.900 53.650 53.750 53.750 4,214,145
2019-03-22 54.000 54.100 53.600 53.900 53.900 3,303,407
2019-03-21 54.000 54.200 53.350 53.650 53.650 12,112,345
2019-03-20 54.700 54.750 54.200 54.450 54.450 3,901,775
2019-03-19 55.150 55.300 54.400 54.650 54.650 4,994,741
2019-03-18 55.200 55.500 54.600 55.150 55.150 5,289,613
2019-03-15 54.500 55.100 54.450 55.100 55.100 11,804,367
2019-03-14 54.600 54.800 54.400 54.750 54.750 2,397,784
2019-03-13 54.700 54.900 54.300 54.650 54.650 8,481,520
2019-03-12 54.900 54.900 54.550 54.900 54.900 3,126,919
2019-03-11 54.150 54.550 54.000 54.550 54.550 3,133,594
2019-03-08 54.100 54.200 53.950 54.000 54.000 4,073,001
2019-03-07 54.200 54.450 54.050 54.200 54.200 3,285,504
2019-03-06 54.150 54.250 53.950 54.050 54.050 2,315,197
2019-03-05 54.000 54.250 53.900 54.150 54.150 2,811,974
2019-03-04 54.250 54.500 54.000 54.200 54.200 3,104,483
2019-03-01 54.050 54.300 54.000 54.250 54.250 3,497,925
2019-02-28 54.100 54.600 54.100 54.500 54.500 19,180,121
2019-02-27 54.550 54.600 54.150 54.450 54.450 3,456,096
2019-02-26 54.000 54.300 53.450 54.250 54.250 4,213,044
2019-02-25 53.900 54.100 53.400 53.650 53.650 4,149,938
2019-02-22 53.450 53.900 53.050 53.900 53.900 4,588,170
2019-02-21 53.050 53.500 53.000 53.200 53.200 5,134,650
2019-02-20 53.000 53.500 53.000 53.200 53.200 3,251,109
2019-02-19 53.450 53.500 53.100 53.200 53.200 3,534,167
2019-02-18 53.350 53.400 53.100 53.200 53.200 2,302,637
2019-02-15 53.350 53.500 52.800 53.050 53.050 4,638,835
2019-02-14 53.000 53.550 53.000 53.350 53.350 3,698,279
2019-02-13 53.450 53.550 53.250 53.350 53.350 3,583,094
2019-02-12 52.900 53.400 52.900 53.350 53.350 5,572,105
2019-02-11 52.700 53.300 52.600 52.950 52.950 5,935,627
2019-02-08 52.200 52.500 51.850 52.450 52.450 15,300,727
2019-02-04 52.450 52.550 52.300 52.350 52.350 3,168,581
2019-02-01 53.000 53.000 52.450 52.500 52.500 6,024,598
2019-01-31 53.200 53.200 52.700 52.750 52.750 6,846,343
2019-01-30 53.250 53.250 52.650 52.800 52.800 7,657,930
2019-01-29 53.300 53.500 52.850 52.950 52.950 6,950,187
2019-01-28 53.900 53.900 53.250 53.500 53.500 4,255,400
2019-01-25 53.550 53.800 53.450 53.650 53.650 6,522,322
2019-01-24 53.900 54.000 53.650 53.650 53.650 4,866,768
2019-01-23 54.000 54.100 53.550 53.800 53.800 3,829,364
2019-01-22 54.300 54.350 53.550 53.800 53.800 3,635,853
2019-01-21 54.300 54.350 53.850 54.250 54.250 1,634,067
2019-01-18 54.500 54.600 54.200 54.300 54.300 2,573,122
2019-01-17 54.450 54.450 54.050 54.100 54.100 2,847,112
2019-01-16 54.200 54.600 54.050 54.450 54.450 2,701,677
2019-01-15 54.200 54.650 54.050 54.250 54.250 4,014,003
2019-01-14 54.250 54.450 53.850 54.100 54.100 3,673,384
2019-01-11 54.400 54.900 54.100 54.650 54.650 4,682,001
2019-01-10 54.100 54.950 54.100 54.400 54.400 49,797,528
2019-01-09 55.450 55.550 54.750 55.550 55.550 3,703,358
2019-01-08 54.450 55.200 54.250 55.000 55.000 1,895,686
2019-01-07 55.000 55.000 54.400 54.850 54.850 1,683,216
2019-01-04 53.900 54.850 53.500 54.850 54.850 2,427,424
2019-01-03 53.800 54.000 53.350 53.750 53.750 2,377,745
2019-01-02 54.800 54.800 53.350 53.500 53.500 2,168,313
2018-12-31 54.450 54.500 54.150 54.500 54.500 877,972
2018-12-28 53.700 54.250 53.700 54.200 54.200 2,128,355
2018-12-27 54.950 54.950 54.200 54.550 54.550 2,045,722
2018-12-24 54.650 54.850 54.100 54.850 54.850 1,469,649
2018-12-21 54.500 54.550 54.050 54.250 54.250 3,228,803
2018-12-20 53.900 54.750 53.800 54.350 54.350 2,100,045
2018-12-19 54.400 54.600 53.800 54.350 54.350 3,503,165
2018-12-18 54.650 54.900 54.200 54.450 54.450 2,150,310
2018-12-17 54.400 54.900 54.300 54.900 54.900 3,029,921
2018-12-14 54.100 54.300 53.600 54.300 54.300 2,926,888
2018-12-13 54.150 54.300 53.950 54.200 54.200 2,707,832
2018-12-12 53.500 54.050 53.400 53.950 53.950 2,893,426
2018-12-11 52.650 53.550 52.650 52.950 52.950 1,981,554
2018-12-10 52.750 53.150 52.450 53.050 53.050 2,388,541
2018-12-07 53.950 53.950 53.100 53.200 53.200 2,983,932
2018-12-06 52.500 52.700 52.150 52.700 52.700 3,254,328
2018-12-05 52.450 52.700 52.400 52.550 52.550 2,612,856
2018-12-04 53.250 53.250 52.450 52.700 52.700 4,690,088
2018-12-03 53.800 53.950 52.600 52.900 52.900 5,230,712
2018-11-30 53.450 54.000 52.900 53.000 53.000 6,966,137
2018-11-29 54.200 54.700 53.450 53.450 53.450 3,133,523
2018-11-28 54.150 54.700 54.050 54.550 54.550 2,774,748
2018-11-27 54.400 54.450 53.800 53.900 53.900 1,693,424
2018-11-26 53.900 54.450 53.650 54.400 54.400 2,952,293
2018-11-23 53.400 53.750 53.400 53.600 53.600 825,704
2018-11-22 53.700 53.750 53.150 53.650 53.650 1,131,425
2018-11-21 52.700 53.450 52.700 53.200 53.200 2,391,010
2018-11-20 53.500 53.800 53.400 53.500 53.500 1,496,386
2018-11-19 53.400 53.950 53.300 53.800 53.800 1,661,286
2018-11-16 53.000 53.700 53.000 53.550 53.550 1,339,972
2018-11-15 52.550 53.750 52.500 53.700 53.700 2,836,576
2018-11-14 53.000 53.300 52.600 53.050 53.050 1,862,603
2018-11-13 52.000 53.000 52.000 53.000 53.000 1,911,302
2018-11-12 52.550 52.950 52.000 52.650 52.650 1,553,743
2018-11-09 52.650 52.800 52.000 52.300 52.300 1,583,686
2018-11-08 52.600 53.150 52.000 52.850 52.850 2,188,929
2018-11-07 52.700 53.000 52.250 52.550 52.550 1,920,941
2018-11-06 52.150 52.850 52.150 52.650 52.650 1,278,082
2018-11-05 52.700 52.700 52.050 52.200 52.200 1,404,577
2018-11-02 51.350 53.250 51.350 53.050 53.050 4,551,811
2018-11-01 51.600 52.300 51.600 51.650 51.650 3,110,422
2018-10-31 52.000 52.350 51.600 52.350 52.350 3,445,479
2018-10-30 51.900 52.050 51.500 51.700 51.700 3,277,672
2018-10-29 52.300 52.300 51.800 52.200 52.200 1,841,063
2018-10-26 52.000 52.650 51.550 51.800 51.800 3,645,508
2018-10-25 52.500 52.550 51.750 52.550 52.550 3,323,220
2018-10-24 52.950 53.300 52.300 52.800 52.800 2,773,235
2018-10-23 53.100 53.250 52.300 52.500 52.500 3,199,168
2018-10-22 52.850 53.450 52.650 53.450 53.450 3,761,687
2018-10-19 52.550 53.450 52.550 53.000 53.000 3,630,155
2018-10-18 53.000 53.000 52.550 53.000 53.000 3,889,690
2018-10-16 52.850 53.000 52.550 52.900 52.900 1,864,180
2018-10-15 53.100 53.250 52.550 52.550 52.550 2,136,356
2018-10-12 53.100 53.300 53.000 53.100 53.100 2,977,741
2018-10-11 53.150 53.600 53.050 53.300 53.300 6,011,178
2018-10-10 53.650 54.400 53.600 54.150 54.150 3,873,919
2018-10-09 53.750 53.750 53.100 53.600 53.600 3,467,349
2018-10-08 54.000 54.000 53.100 53.250 53.250 2,476,193
2018-10-05 53.250 53.750 53.250 53.500 53.500 3,420,955
2018-10-04 54.200 54.450 53.700 53.850 53.850 3,839,680
2018-10-03 53.800 54.750 53.800 54.400 54.400 2,938,132
2018-10-02 54.500 55.000 54.000 54.000 54.000 5,203,583
2018-09-28 55.150 55.150 54.500 54.500 54.500 4,905,345
2018-09-27 55.000 55.250 54.900 54.950 54.950 2,062,927
2018-09-26 54.850 55.350 54.850 55.050 55.050 3,664,344
2018-09-24 55.000 55.450 54.800 55.000 55.000 2,655,077
2018-09-21 55.000 55.250 54.700 55.250 55.250 8,220,360
2018-09-20 55.900 56.000 55.250 55.300 55.300 3,266,290
2018-09-19 56.500 56.500 55.850 55.950 55.950 1,795,452
2018-09-18 55.950 56.450 55.850 56.200 56.200 2,713,553
2018-09-17 56.650 56.650 55.900 56.300 56.300 1,804,877
2018-09-14 56.300 56.800 56.100 56.800 56.800 5,499,397
2018-09-13 55.850 56.500 55.850 56.000 56.000 4,599,674
2018-09-12 55.250 55.800 54.800 55.550 55.550 3,236,126
2018-09-11 55.450 55.450 54.700 55.300 55.300 3,601,656
2018-09-10 55.200 55.350 54.550 54.950 54.950 2,404,958
2018-09-07 55.300 55.500 54.700 55.250 55.250 4,432,448
2018-09-06 55.100 55.400 54.800 55.000 55.000 4,340,380
2018-09-05 55.250 55.400 54.700 54.900 54.900 3,467,807
2018-09-04 55.100 55.250 54.800 55.150 55.150 1,824,420
2018-09-03 55.050 55.550 54.300 55.100 55.100 3,246,338
2018-08-31 55.000 55.250 54.500 55.050 55.050 6,762,981
2018-08-30 55.400 55.650 55.100 55.150 55.150 1,871,849
2018-08-29 55.200 55.750 55.200 55.400 55.400 3,143,398
2018-08-28 55.600 55.750 55.000 55.150 55.150 3,070,509
2018-08-27 55.900 55.900 55.200 55.450 55.450 2,649,390
2018-08-24 55.500 55.900 55.100 55.200 55.200 3,396,782
2018-08-23 56.650 57.000 56.300 56.300 55.530 3,027,945
2018-08-22 57.550 57.550 56.050 56.400 55.629 3,738,264
2018-08-21 57.750 57.750 56.750 56.900 56.122 3,140,253
2018-08-20 57.150 57.900 56.950 57.750 56.960 5,507,570
2018-08-17 56.900 57.150 56.250 56.850 56.072 4,748,052
2018-08-16 56.500 56.900 56.100 56.700 55.925 6,010,624
2018-08-15 56.300 56.500 56.050 56.450 55.678 4,375,205
2018-08-14 55.500 56.200 55.200 56.200 55.431 4,770,405
2018-08-13 55.500 55.900 55.100 55.200 54.445 2,275,012
2018-08-10 56.500 56.500 55.800 55.950 55.185 2,737,748
2018-08-09 56.250 56.500 55.800 55.950 55.185 2,324,271
2018-08-08 56.500 56.600 55.850 56.250 55.481 2,266,133
2018-08-07 55.900 56.600 55.900 56.250 55.481 3,533,705
2018-08-06 55.550 55.950 55.200 55.950 55.185 3,755,061
2018-08-03 55.200 55.350 54.900 55.200 54.445 2,653,048
2018-08-02 55.100 55.250 54.700 54.900 54.149 3,531,907
2018-08-01 55.550 55.850 55.050 55.100 54.346 3,525,374
2018-07-31 56.000 56.200 55.200 55.550 54.790 6,827,567
2018-07-30 56.150 56.450 55.900 55.950 55.185 3,288,923
2018-07-27 56.700 57.000 56.100 56.200 55.431 4,731,240
2018-07-26 57.450 57.450 57.100 57.100 56.319 2,199,134
2018-07-25 57.500 57.600 57.100 57.200 56.418 2,411,415
2018-07-24 57.200 57.450 57.050 57.400 56.615 1,745,239
2018-07-23 57.900 57.900 57.200 57.300 56.516 2,102,640
2018-07-20 57.200 57.800 57.200 57.450 56.664 3,439,662
2018-07-19 57.750 57.750 57.300 57.300 56.516 2,405,303
2018-07-18 57.500 57.900 57.500 57.500 56.714 1,923,574
2018-07-17 57.800 57.900 57.550 57.550 56.763 1,551,181
2018-07-16 57.750 57.900 57.500 57.800 57.009 1,394,071
2018-07-13 57.550 57.900 57.450 57.700 56.911 1,851,073
2018-07-12 57.300 57.800 57.200 57.450 56.664 1,833,193
2018-07-11 56.500 57.600 56.500 57.400 56.615 2,691,957
2018-07-10 57.900 58.000 57.800 57.800 57.009 2,922,244
2018-07-09 56.650 57.750 56.650 57.650 56.862 4,186,564
2018-07-06 56.050 56.750 56.050 56.650 55.875 3,584,975
2018-07-05 56.250 56.600 56.000 56.550 55.777 3,540,530
2018-07-04 55.350 56.700 55.350 56.200 55.431 5,779,795
2018-07-03 54.400 55.400 54.350 55.350 54.593 3,455,953
2018-06-29 55.050 55.100 54.750 54.850 54.100 2,929,527
2018-06-28 54.050 54.950 54.050 54.900 54.149 3,075,730
2018-06-27 55.400 55.500 54.250 54.250 53.508 4,996,902
2018-06-26 54.900 55.500 54.700 55.400 54.642 3,850,409
2018-06-25 54.100 55.000 54.100 54.700 53.952 3,288,915
2018-06-22 54.100 54.600 54.000 54.600 53.853 3,291,037
2018-06-21 54.400 55.500 54.250 54.300 53.557 2,815,485
2018-06-20 54.350 55.100 54.250 54.950 54.198 2,823,294
2018-06-19 55.350 55.600 54.500 54.700 53.952 6,287,332
2018-06-15 55.300 55.550 55.050 55.400 54.642 5,992,013
2018-06-14 55.500 56.000 55.100 55.300 54.544 3,656,568
2018-06-13 56.200 56.250 55.700 55.950 55.185 2,935,606
2018-06-12 55.500 55.950 55.400 55.800 55.037 2,547,844
2018-06-11 55.550 55.700 55.500 55.500 54.741 2,968,337
2018-06-08 56.000 56.150 55.450 55.450 54.692 3,288,261
2018-06-07 55.500 55.950 55.400 55.950 55.185 5,937,906
2018-06-06 54.950 55.300 54.700 55.250 54.494 3,630,567
2018-06-05 54.750 55.000 54.700 54.700 53.952 3,337,188
2018-06-04 54.900 55.350 54.750 54.850 54.100 3,289,417
2018-06-01 54.950 55.100 54.650 54.750 54.001 4,589,503
2018-05-31 54.100 54.800 54.100 54.550 53.804 6,611,954
2018-05-30 54.500 54.600 54.000 54.100 53.360 5,041,159
2018-05-29 54.800 55.000 54.600 54.600 53.853 2,577,742
2018-05-28 55.000 55.000 54.850 55.000 54.248 1,943,453
2018-05-25 55.000 55.050 54.800 54.900 54.149 3,894,357
2018-05-24 55.000 55.000 54.700 54.800 54.051 4,362,610
2018-05-23 55.400 55.400 54.700 54.700 53.952 5,282,866
2018-05-21 54.900 55.400 54.900 55.200 54.445 4,271,568
2018-05-18 54.800 55.000 54.550 54.700 53.952 6,713,634
2018-05-17 55.700 55.750 54.350 54.500 53.755 9,883,081
2018-05-16 55.900 56.000 55.300 55.350 54.593 7,326,423
2018-05-15 56.700 56.750 55.900 55.900 55.135 6,671,456
2018-05-14 56.050 57.150 56.050 56.700 55.925 7,660,751
2018-05-11 59.300 59.350 58.800 59.350 56.536 8,577,456
2018-05-10 59.200 59.400 58.650 58.850 56.060 7,135,680
2018-05-09 58.450 59.200 58.400 59.200 56.393 4,426,736
2018-05-08 58.250 58.550 58.250 58.450 55.679 4,186,871
2018-05-07 58.100 58.300 57.900 58.200 55.441 2,771,455
2018-05-04 57.800 58.400 57.800 58.100 55.345 3,306,910
2018-05-03 58.000 58.200 57.800 58.050 55.298 3,685,595
2018-05-02 58.200 58.500 58.000 58.200 55.441 5,306,734
2018-04-30 58.400 58.600 58.250 58.450 55.679 6,047,973
2018-04-27 58.000 58.450 58.000 58.200 55.441 3,051,689
2018-04-26 58.300 58.500 57.850 58.150 55.393 4,066,750
2018-04-25 58.600 58.650 57.750 57.900 55.155 6,490,427
2018-04-24 58.800 58.850 58.450 58.650 55.869 4,047,588
2018-04-23 58.900 58.950 58.400 58.850 56.060 3,912,815
2018-04-20 59.300 59.300 58.850 58.950 56.155 3,057,089
2018-04-19 59.050 59.300 58.900 59.250 56.441 4,116,290
2018-04-18 59.350 59.400 58.850 58.950 56.155 4,048,046
2018-04-17 59.400 59.400 58.900 59.100 56.298 3,869,693
2018-04-16 59.500 59.500 58.900 59.150 56.346 4,550,074
2018-04-13 59.300 59.500 58.800 59.050 56.250 4,970,792
2018-04-12 59.300 59.500 58.800 59.150 56.346 5,682,160
2018-04-11 60.300 60.500 59.000 59.200 56.393 11,438,491
2018-04-10 61.000 61.000 60.200 60.450 57.584 6,745,039
2018-04-09 61.100 61.450 60.600 60.850 57.965 4,731,362
2018-04-06 60.050 61.000 60.050 60.750 57.870 4,926,816
2018-04-04 62.200 62.550 60.900 61.000 58.108 6,890,637
2018-04-03 62.000 63.250 61.500 62.000 59.060 10,111,289
2018-03-29 70.000 70.400 69.850 69.950 66.633 20,929,138
2018-03-28 70.350 70.500 69.900 69.900 66.586 17,158,372
2018-03-27 70.700 70.850 70.300 70.350 67.015 11,378,969
2018-03-26 70.450 71.350 70.300 70.300 66.967 12,005,166
2018-03-23 69.500 70.350 69.500 70.300 66.967 10,091,452
2018-03-22 70.000 70.500 69.950 70.050 66.729 7,944,012
2018-03-21 70.050 70.450 69.650 69.650 66.348 10,015,268
2018-03-20 69.500 69.950 69.300 69.600 66.300 12,025,293
2018-03-19 71.250 71.300 69.250 69.750 66.443 25,207,931
2018-03-16 69.150 73.950 68.750 71.200 67.824 29,579,374
2018-03-15 68.750 69.000 68.550 68.950 65.681 2,885,789
2018-03-14 68.150 69.250 68.000 69.150 65.871 4,254,081
2018-03-13 69.000 69.000 68.550 68.600 65.347 3,074,194
2018-03-12 68.500 68.850 68.450 68.800 65.538 2,774,499
2018-03-09 68.300 68.300 67.950 68.200 64.966 2,646,890
2018-03-08 67.600 68.250 67.200 68.200 64.966 3,004,249
2018-03-07 67.850 67.850 66.850 67.000 63.823 2,744,652
2018-03-06 67.400 67.750 66.900 67.750 64.538 3,448,765
2018-03-05 68.250 68.250 66.600 66.700 63.538 4,234,638
2018-03-02 67.000 68.350 66.550 68.350 65.109 5,262,593
2018-03-01 66.300 67.150 66.050 67.150 63.966 3,293,707
2018-02-28 66.600 66.750 66.300 66.550 63.395 3,792,654
2018-02-27 67.500 67.650 66.850 66.850 63.680 3,663,880
2018-02-26 66.000 67.350 65.700 67.200 64.014 16,401,540
2018-02-23 65.500 65.950 65.500 65.700 62.585 3,879,841
2018-02-22 65.500 65.900 65.200 65.400 62.299 7,249,494
2018-02-21 65.750 65.950 65.450 65.550 62.442 3,155,541
2018-02-20 66.000 66.250 65.100 65.650 62.537 4,513,412
2018-02-15 65.750 66.250 65.050 66.100 62.966 2,832,361
2018-02-14 64.500 65.900 64.200 65.850 62.728 9,080,768
2018-02-13 64.400 64.900 64.000 64.200 61.156 5,535,951
2018-02-12 65.250 65.300 64.650 64.750 61.680 2,804,277
2018-02-09 65.500 65.750 64.850 65.250 62.156 4,824,878
2018-02-08 65.600 66.300 65.600 65.950 62.823 3,888,481
2018-02-07 66.300 66.450 65.800 65.800 62.680 4,646,903
2018-02-06 65.900 66.800 65.800 66.300 63.157 5,376,561
2018-02-05 68.500 68.500 67.550 67.900 64.681 3,826,913
2018-02-02 69.000 69.200 68.400 69.150 65.871 3,106,092
2018-02-01 68.700 69.000 68.100 68.600 65.347 3,084,659
2018-01-31 69.450 69.550 68.550 69.550 66.252 7,506,187
2018-01-30 67.900 68.700 67.550 68.500 65.252 4,191,147
2018-01-29 67.500 67.800 67.350 67.500 64.300 2,550,339
2018-01-26 67.100 67.450 67.000 67.450 64.252 3,442,345
2018-01-25 66.500 67.100 66.500 66.950 63.776 5,750,194
2018-01-24 66.500 66.700 66.300 66.500 63.347 1,805,164
2018-01-23 66.500 66.800 66.300 66.500 63.347 1,777,564
2018-01-22 66.850 66.950 66.400 66.550 63.395 1,837,355
2018-01-19 66.300 66.850 66.100 66.850 63.680 2,287,257
2018-01-18 65.750 66.800 65.750 66.600 63.442 3,025,526
2018-01-17 66.300 66.300 65.900 66.000 62.871 3,546,600
2018-01-16 66.000 66.400 66.000 66.300 63.157 2,012,374
2018-01-15 66.400 66.500 66.000 66.300 63.157 2,469,997
2018-01-12 66.150 66.500 65.950 66.100 62.966 4,531,152
2018-01-11 66.650 66.800 65.900 66.150 63.014 3,149,307
2018-01-10 66.850 67.000 66.200 66.550 63.395 2,764,895
2018-01-09 66.200 67.250 66.150 67.000 63.823 3,161,089
2018-01-08 66.500 66.800 66.350 66.750 63.585 4,574,877
2018-01-05 66.200 66.550 66.100 66.550 63.395 1,368,615
2018-01-04 66.850 66.850 66.350 66.550 63.395 1,623,944
2018-01-03 66.000 66.650 66.000 66.600 63.442 2,132,720
2018-01-02 66.150 66.300 65.850 66.100 62.966 1,443,995
2017-12-29 66.000 66.100 65.850 65.950 62.823 2,195,249
2017-12-28 66.000 66.150 65.900 66.000 62.871 2,607,547
2017-12-27 65.800 66.000 65.400 65.850 62.728 1,956,499
2017-12-22 65.550 65.650 65.250 65.650 62.537 1,802,472
2017-12-21 65.000 65.600 65.000 65.300 62.204 3,177,099
2017-12-20 65.100 65.500 65.000 65.300 62.204 2,417,813
2017-12-19 65.050 65.500 65.050 65.250 62.156 2,513,295
2017-12-18 65.300 65.550 65.150 65.250 62.156 1,544,161
2017-12-15 65.500 65.800 65.200 65.300 62.204 3,713,551
2017-12-14 65.800 66.500 65.550 65.550 62.442 2,228,296
2017-12-13 65.000 66.500 65.000 66.100 62.966 2,713,832
2017-12-12 65.700 66.050 65.700 66.000 62.871 2,543,201
2017-12-11 66.000 66.200 65.800 65.950 62.823 2,815,159
2017-12-08 66.700 67.000 66.050 66.200 63.061 3,300,054
2017-12-07 67.000 67.000 66.600 67.000 63.823 2,838,200
2017-12-06 66.750 67.250 66.500 66.600 63.442 2,236,750
2017-12-05 66.950 67.200 66.800 67.000 63.823 1,408,685
2017-12-04 66.800 67.000 66.300 67.000 63.823 2,164,862
2017-12-01 67.500 67.500 66.700 66.800 63.633 2,381,674
2017-11-30 66.700 66.950 66.600 66.700 63.538 4,762,985
2017-11-29 67.400 67.400 66.700 67.000 63.823 1,300,789
2017-11-28 66.900 67.450 66.750 67.150 63.966 2,888,355
2017-11-27 67.350 67.350 66.500 66.900 63.728 1,435,385
2017-11-24 66.500 67.400 66.500 66.900 63.728 1,589,235
2017-11-23 66.650 66.950 66.500 66.900 63.728 2,081,831
2017-11-22 66.600 66.700 66.300 66.450 63.299 1,715,082
2017-11-21 66.600 66.900 66.200 66.600 63.442 2,322,906
2017-11-20 66.900 66.900 66.250 66.700 63.538 3,070,780
2017-11-17 67.100 67.100 66.200 66.500 63.347 2,081,886
2017-11-16 67.250 67.250 66.500 66.500 63.347 2,080,193
2017-11-15 66.500 67.250 66.500 67.000 63.823 1,802,267
2017-11-14 66.700 67.000 66.500 66.800 63.633 1,759,686
2017-11-13 67.000 67.200 66.550 66.800 63.633 2,119,136
2017-11-10 67.450 67.450 66.800 67.150 63.966 2,084,663
2017-11-09 67.350 67.750 67.200 67.400 64.204 1,469,676
2017-11-08 67.300 67.800 67.150 67.600 64.395 2,175,209
2017-11-07 67.550 67.650 67.100 67.450 64.252 1,520,812
2017-11-06 67.600 67.600 66.850 67.250 64.061 2,134,770
2017-11-03 67.600 67.600 67.200 67.500 64.300 1,780,665
2017-11-02 67.400 67.600 67.100 67.150 63.966 1,941,566
2017-11-01 67.500 67.800 66.650 67.400 64.204 3,836,564
2017-10-31 67.500 67.900 67.450 67.600 64.395 2,303,823
2017-10-30 67.800 67.800 67.500 67.600 64.395 1,186,624
2017-10-27 68.000 68.000 67.450 67.650 64.443 1,538,388
2017-10-26 67.500 68.000 67.500 67.600 64.395 1,142,614
2017-10-25 68.050 68.050 67.400 67.800 64.585 1,410,402
2017-10-24 67.650 67.900 67.550 67.800 64.585 1,413,505
2017-10-23 67.600 67.900 67.600 67.650 64.443 1,209,678
2017-10-20 67.850 68.300 67.700 67.800 64.585 1,408,493
2017-10-19 68.100 68.500 67.400 67.550 64.347 2,664,235
2017-10-18 68.350 68.800 68.050 68.100 64.871 1,281,313
2017-10-17 68.850 68.850 68.300 68.500 65.252 889,068
2017-10-16 68.400 68.800 68.400 68.600 65.347 1,206,240
2017-10-13 68.200 68.400 67.800 68.350 65.109 1,845,279
2017-10-12 68.300 68.300 67.850 67.850 64.633 1,363,189
2017-10-11 68.300 68.300 67.850 67.950 64.728 1,351,492
2017-10-10 68.400 68.400 67.600 67.850 64.633 1,451,283
2017-10-09 68.300 68.300 67.800 67.900 64.681 791,751
2017-10-06 68.100 68.200 67.700 68.200 64.966 2,586,993
2017-10-04 68.000 68.000 67.850 68.000 64.776 1,515,931
2017-10-03 67.500 68.000 67.500 67.750 64.538 4,202,232
2017-09-29 67.700 68.050 67.450 67.650 64.443 2,110,858
2017-09-28 67.350 67.700 67.300 67.500 64.300 2,178,759
2017-09-27 67.400 67.700 67.350 67.400 64.204 1,314,133
2017-09-26 67.500 67.700 67.300 67.400 64.204 3,152,337
2017-09-25 67.850 67.850 67.200 67.400 64.204 2,555,471
2017-09-22 67.700 67.750 67.300 67.450 64.252 3,279,259
2017-09-21 68.300 68.300 67.600 67.850 64.633 4,438,243
2017-09-20 68.500 68.500 67.700 67.900 64.681 4,887,454
2017-09-19 67.600 67.950 67.300 67.550 64.347 3,568,597
2017-09-18 67.550 67.800 67.400 67.550 64.347 3,458,485
2017-09-15 67.750 67.850 67.150 67.350 64.157 4,380,051
2017-09-14 67.800 68.350 67.600 67.700 64.490 2,472,381
2017-09-13 68.200 68.450 67.950 68.000 64.776 2,483,073
2017-09-12 68.600 68.600 68.100 68.150 64.919 1,906,813
2017-09-11 68.600 68.750 68.450 68.550 65.300 2,149,437
2017-09-08 68.000 68.500 68.000 68.400 65.157 1,764,882
2017-09-07 68.600 68.600 68.300 68.450 65.205 1,597,141
2017-09-06 68.550 68.550 68.000 68.450 65.205 1,572,699
2017-09-05 68.300 68.600 68.150 68.400 65.157 1,483,124
2017-09-04 69.400 69.400 68.150 68.300 65.062 2,453,792
2017-09-01 69.000 69.000 68.350 68.850 65.586 2,989,167
2017-08-31 68.200 69.000 68.200 69.000 65.729 3,057,170
2017-08-30 68.000 68.750 68.000 68.400 65.157 2,879,866
2017-08-29 67.700 68.200 67.600 68.000 64.776 2,612,916
2017-08-28 68.050 68.050 67.550 67.700 64.490 2,736,226
2017-08-25 68.300 68.300 67.500 67.750 64.538 2,420,868
2017-08-24 68.100 68.500 68.100 68.250 65.014 3,244,240
2017-08-23 67.800 67.800 67.800 67.800 64.585 0
2017-08-22 68.000 68.200 67.650 67.800 64.585 2,256,048
2017-08-21 68.000 68.200 67.150 68.050 64.824 5,767,275
2017-08-18 68.900 68.900 67.800 68.000 64.776 9,734,050
2017-08-17 78.500 78.600 78.000 78.250 73.806 9,071,846
2017-08-16 77.900 78.300 77.550 78.250 73.806 6,810,113
2017-08-15 78.100 78.600 77.800 77.900 73.476 6,953,641
2017-08-14 78.600 78.750 78.100 78.450 73.995 4,380,750
2017-08-11 78.000 78.450 77.700 78.100 73.665 4,346,584
2017-08-10 78.400 78.750 77.700 78.100 73.665 4,155,903
2017-08-09 78.200 78.800 78.200 78.400 73.948 2,443,426
2017-08-08 78.200 78.750 78.200 78.750 74.278 2,699,099
2017-08-07 77.900 78.750 77.700 78.600 74.137 3,693,784
2017-08-04 77.500 78.000 77.500 77.550 73.146 2,677,940
2017-08-03 77.650 78.150 77.050 77.500 73.099 4,265,476
2017-08-02 78.250 78.250 77.650 77.900 73.476 3,892,926
2017-08-01 77.800 78.400 77.500 77.950 73.523 5,545,076
2017-07-31 77.200 77.500 77.100 77.400 73.005 3,134,074
2017-07-28 76.900 77.200 76.900 77.200 72.816 2,471,866
2017-07-27 77.050 77.100 76.800 77.100 72.722 9,419,526
2017-07-26 77.000 77.100 76.350 76.900 72.533 4,206,318
2017-07-25 77.650 77.700 76.450 76.950 72.580 6,062,619
2017-07-24 75.800 77.350 75.500 77.350 72.958 8,485,439
2017-07-21 74.350 75.750 74.300 75.400 71.118 20,767,101
2017-07-20 68.100 68.900 68.100 68.200 64.327 3,179,645
2017-07-19 68.750 69.000 68.450 68.450 64.563 2,569,672
2017-07-18 68.600 69.000 68.600 68.900 64.987 2,044,699
2017-07-17 68.750 69.200 68.500 68.600 64.704 2,127,019
2017-07-14 69.050 69.200 68.500 68.500 64.610 2,348,543
2017-07-13 68.950 69.150 68.600 68.850 64.940 1,711,560
2017-07-12 68.650 68.800 68.400 68.500 64.610 1,434,049
2017-07-11 68.350 68.750 68.300 68.550 64.657 1,645,934
2017-07-10 68.400 68.700 68.000 68.150 64.280 1,465,722
2017-07-07 67.850 68.350 67.850 68.000 64.139 1,433,469
2017-07-06 68.400 68.750 68.100 68.250 64.374 3,351,590
2017-07-05 68.250 68.500 67.950 68.350 64.469 1,750,524
2017-07-04 68.100 68.500 67.800 67.900 64.044 2,923,472
2017-07-03 68.950 69.000 68.200 68.200 64.327 3,530,874
2017-06-30 68.800 69.000 68.500 68.950 65.035 4,183,011
2017-06-29 69.950 70.000 69.200 69.400 65.459 3,432,099
2017-06-28 70.000 70.400 69.650 69.900 65.931 3,555,794
2017-06-27 70.600 70.650 70.200 70.550 66.544 2,289,961
2017-06-26 70.050 70.550 70.050 70.450 66.449 1,408,757
2017-06-23 70.400 70.600 70.250 70.550 66.544 2,063,672
2017-06-22 69.600 70.550 69.600 70.400 66.402 1,716,685
2017-06-21 69.900 70.500 69.800 70.150 66.166 1,950,837
2017-06-20 70.850 70.950 70.150 70.550 66.544 1,096,617
2017-06-19 70.000 70.800 69.850 70.500 66.497 2,417,684
2017-06-16 70.550 70.550 69.600 70.000 66.025 4,393,489
2017-06-15 70.000 70.050 69.300 70.050 66.072 1,561,117
2017-06-14 70.050 70.050 69.650 70.050 66.072 2,123,963
2017-06-13 70.300 70.300 69.550 69.900 65.931 2,554,012
2017-06-12 70.550 70.550 69.750 69.800 65.836 2,535,732
2017-06-09 70.500 70.650 69.900 70.450 66.449 4,179,701
2017-06-08 71.300 71.300 70.800 71.200 67.157 2,340,134
2017-06-07 71.000 71.300 70.550 70.900 66.874 2,006,320
2017-06-06 71.050 71.500 70.950 71.300 67.251 2,677,982
2017-06-05 71.000 71.250 70.550 71.150 67.110 2,195,517
2017-06-02 71.000 71.500 70.200 71.300 67.251 3,915,373
2017-06-01 70.000 70.750 69.800 70.750 66.732 3,775,953
2017-05-31 69.600 69.950 69.400 69.800 65.836 4,657,654
2017-05-29 69.500 69.600 69.050 69.400 65.459 2,062,831
2017-05-26 68.800 69.600 68.800 69.450 65.506 2,575,045
2017-05-25 69.650 69.650 69.050 69.450 65.506 1,979,306
2017-05-24 68.700 69.650 68.700 69.400 65.459 1,781,617
2017-05-23 69.000 69.600 68.600 69.150 65.223 2,668,589
2017-05-22 69.450 69.450 68.800 69.100 65.176 1,994,663
2017-05-19 69.700 69.700 69.300 69.300 65.365 2,417,827
2017-05-18 69.200 69.600 68.600 69.500 65.553 3,252,304
2017-05-17 69.150 69.700 69.050 69.250 65.318 2,274,883
2017-05-16 69.050 69.550 68.600 69.500 65.553 3,422,484
2017-05-15 68.850 69.450 67.850 69.400 65.459 6,018,067
2017-05-12 71.400 71.400 71.000 71.150 65.204 4,143,815
2017-05-11 71.300 71.500 71.150 71.400 65.433 3,524,502
2017-05-10 71.450 71.750 71.200 71.550 65.571 3,194,920
2017-05-09 71.250 71.750 71.050 71.750 65.754 3,531,045
2017-05-08 71.000 71.200 70.700 71.200 65.250 3,814,447
2017-05-05 70.800 71.150 70.100 70.900 64.975 4,598,304
2017-05-04 70.200 70.750 69.900 70.650 64.746 4,798,590
2017-05-02 70.000 70.100 69.700 70.050 64.196 3,975,327
2017-04-28 69.750 70.000 69.500 70.000 64.150 4,388,885
2017-04-27 69.450 69.600 68.900 69.600 63.784 3,652,854
2017-04-26 69.350 69.450 69.000 69.450 63.646 4,680,587
2017-04-25 69.100 69.600 68.600 69.350 63.555 5,370,218
2017-04-24 67.800 69.600 67.600 69.600 63.784 10,067,859
2017-04-21 67.650 68.450 67.500 67.500 61.859 6,098,813
2017-04-20 67.700 68.250 67.600 68.200 62.501 2,818,973
2017-04-19 67.800 68.200 67.700 67.900 62.226 6,393,447
2017-04-18 68.150 68.400 67.700 68.000 62.318 3,295,747
2017-04-13 68.600 68.650 68.150 68.500 62.776 2,517,740
2017-04-12 68.550 68.700 68.000 68.700 62.959 2,370,853
2017-04-11 68.700 68.850 68.050 68.350 62.638 2,562,526
2017-04-10 68.500 68.900 68.350 68.800 63.051 1,824,754
2017-04-07 68.850 68.850 67.900 68.750 63.005 3,354,223
2017-04-06 68.200 68.950 67.900 68.850 63.097 5,209,346
2017-04-05 67.400 68.200 67.350 68.200 62.501 22,077,454
2017-04-03 67.100 67.350 66.700 66.750 61.172 4,966,035
2017-03-31 67.200 67.250 66.900 67.000 61.401 3,237,164
2017-03-30 67.150 67.200 66.900 66.900 61.310 3,782,359
2017-03-29 67.000 67.300 66.900 67.150 61.539 2,720,038
2017-03-28 67.200 67.300 66.900 67.200 61.584 2,816,735
2017-03-27 66.900 67.350 66.900 67.000 61.401 4,475,278
2017-03-24 67.350 67.350 66.800 67.200 61.584 3,111,094
2017-03-23 67.850 67.850 66.900 66.950 61.355 5,358,023
2017-03-22 68.050 68.050 66.850 67.000 61.401 9,642,641
2017-03-21 68.300 68.400 67.900 68.100 62.409 4,940,824
2017-03-20 68.150 68.300 67.950 68.250 62.547 5,118,854
2017-03-17 68.000 68.250 67.750 68.200 62.501 6,675,180
2017-03-16 68.200 68.500 67.500 67.900 62.226 4,745,738
2017-03-15 67.350 67.650 67.250 67.400 61.768 4,462,864
2017-03-14 67.450 67.600 67.200 67.550 61.905 2,593,259
2017-03-13 68.500 68.500 67.300 67.600 61.951 2,410,372
2017-03-10 67.550 67.950 67.550 67.700 62.043 3,032,783
2017-03-09 68.500 68.500 67.650 67.700 62.043 3,066,184
2017-03-08 68.800 68.850 67.050 68.500 62.776 2,183,512
2017-03-07 68.900 69.450 68.450 68.450 62.730 2,361,181
2017-03-06 69.250 69.250 68.700 68.750 63.005 1,738,902
2017-03-03 69.650 69.650 68.800 69.000 63.234 2,816,968
2017-03-02 69.700 70.000 69.100 69.150 63.371 3,695,088
2017-03-01 69.950 70.000 69.600 69.700 63.876 1,760,667
2017-02-28 69.950 70.000 69.600 69.650 63.830 2,285,249
2017-02-27 70.000 70.000 69.400 69.850 64.013 2,004,647
2017-02-24 69.900 69.950 69.550 69.750 63.921 1,391,416
2017-02-23 70.000 70.500 69.400 69.550 63.738 2,044,181
2017-02-22 69.750 70.000 69.450 70.000 64.150 3,514,595
2017-02-21 69.700 69.800 69.150 69.600 63.784 2,906,445
2017-02-20 70.000 70.000 69.000 69.100 63.326 4,176,030
2017-02-17 69.900 69.900 69.400 69.800 63.967 2,781,742
2017-02-16 70.600 70.600 69.750 69.900 64.059 3,089,569
2017-02-15 70.900 71.000 70.000 70.400 64.517 4,817,274
2017-02-14 71.200 71.200 70.200 70.650 64.746 6,021,630
2017-02-13 76.750 76.800 76.050 76.800 70.382 7,712,088
2017-02-10 75.750 76.800 75.650 76.500 70.107 6,114,865
2017-02-09 76.800 76.850 75.500 75.550 69.237 5,661,081
2017-02-08 75.850 76.450 75.450 76.450 70.061 2,929,485
2017-02-07 75.200 75.800 75.150 75.800 69.466 3,289,047
2017-02-06 75.250 75.500 75.050 75.250 68.962 3,711,178
2017-02-03 74.800 75.350 74.800 75.200 68.916 2,282,500
2017-02-02 75.050 75.500 74.800 74.800 68.549 4,876,990
2017-02-01 74.500 75.700 74.400 75.700 69.374 5,346,548
2017-01-27 74.000 75.000 73.800 74.550 68.320 6,229,935
2017-01-26 72.450 73.050 72.300 72.500 66.442 2,000,584
2017-01-25 71.500 72.250 71.200 72.200 66.167 2,290,595
2017-01-24 71.700 72.000 71.300 71.400 65.433 3,276,464
2017-01-23 71.900 72.350 71.700 71.850 65.846 2,601,574
2017-01-20 72.000 72.150 71.600 71.800 65.800 2,143,442
2017-01-19 73.000 73.000 72.150 72.150 66.121 3,497,197
2017-01-18 72.700 73.500 72.700 73.050 66.946 2,756,059
2017-01-17 73.050 73.250 72.600 72.800 66.716 2,319,544
2017-01-16 72.150 73.350 72.000 72.500 66.442 5,705,540
2017-01-13 69.900 70.750 69.900 70.550 64.654 1,982,038
2017-01-12 71.000 71.150 70.000 70.050 64.196 2,907,055
2017-01-11 71.150 71.150 70.400 71.100 65.159 2,739,502
2017-01-10 69.400 71.050 69.400 71.050 65.113 4,534,097
2017-01-09 69.450 70.000 69.150 70.000 64.150 2,253,152
2017-01-06 68.750 69.100 68.400 69.000 63.234 2,221,701
2017-01-05 69.500 69.550 68.350 68.500 62.776 3,421,690
2017-01-04 68.950 69.600 68.550 68.700 62.959 2,236,273
2017-01-03 68.450 68.950 68.450 68.950 63.188 1,890,247
2016-12-30 67.800 68.850 67.800 68.350 62.638 2,575,638
2016-12-29 67.600 68.000 67.600 67.950 62.272 2,088,697
2016-12-28 68.000 68.200 67.800 68.050 62.363 2,011,144
2016-12-23 68.000 68.450 68.000 68.150 62.455 1,410,044
2016-12-22 69.000 69.250 68.000 68.350 62.638 2,236,442
2016-12-21 68.500 69.250 68.500 68.700 62.959 2,306,779
2016-12-20 68.250 69.250 68.250 68.800 63.051 2,700,628
2016-12-19 69.100 69.300 68.350 68.350 62.638 3,015,538
2016-12-16 69.600 69.950 68.850 69.000 63.234 5,753,368
2016-12-15 70.300 70.450 69.800 69.900 64.059 3,947,326
2016-12-14 71.900 71.950 70.850 70.850 64.929 3,050,948
2016-12-13 71.700 72.100 71.300 71.700 65.708 1,908,041
2016-12-12 72.150 72.750 71.750 71.750 65.754 2,566,024
2016-12-09 72.750 73.450 72.150 72.150 66.121 1,807,188
2016-12-08 72.700 72.950 72.300 72.550 66.487 1,426,600
2016-12-07 72.800 72.850 72.000 72.350 66.304 1,995,636
2016-12-06 72.450 72.900 72.050 72.700 66.625 1,917,677
2016-12-05 71.650 72.250 71.600 72.000 65.983 1,212,340
2016-12-02 72.500 73.150 71.700 71.700 65.708 3,874,340
2016-12-01 74.500 74.500 72.900 73.000 66.900 5,080,727
2016-11-30 73.150 74.000 73.050 74.000 67.816 4,982,569
2016-11-29 72.800 73.500 72.800 73.150 67.037 1,394,558
2016-11-28 73.300 73.550 72.800 73.100 66.991 1,191,967
2016-11-25 73.000 73.100 72.450 72.950 66.854 951,610
2016-11-24 73.100 73.350 72.350 72.900 66.808 640,593
2016-11-23 73.050 73.700 73.000 73.150 67.037 1,300,558
2016-11-22 73.050 73.750 72.750 73.000 66.900 4,401,855
2016-11-21 72.100 73.050 72.050 72.400 66.350 2,320,105
2016-11-18 71.700 72.750 71.650 72.700 66.625 1,757,201
2016-11-17 72.000 72.350 71.850 72.350 66.304 4,226,511
2016-11-16 72.300 72.500 72.000 72.000 65.983 2,078,859
2016-11-15 73.300 73.300 71.850 72.400 66.350 2,197,121
2016-11-14 72.150 72.250 71.600 72.050 66.029 3,500,660
2016-11-11 73.250 73.500 72.350 72.350 66.304 6,025,536
2016-11-10 73.500 74.050 73.200 73.750 67.587 3,491,944
2016-11-09 74.600 74.600 72.050 73.200 67.083 4,071,327
2016-11-08 74.400 74.750 74.200 74.300 68.091 1,778,425
2016-11-07 74.500 74.500 73.800 74.250 68.045 2,050,180
2016-11-04 73.800 74.250 73.150 73.650 67.495 2,478,252
2016-11-03 74.300 74.300 72.900 73.050 66.946 1,711,029
2016-11-02 73.550 74.150 73.400 73.800 67.633 2,037,783
2016-11-01 72.500 74.750 72.500 74.300 68.091 3,582,989
2016-10-31 72.300 73.450 72.300 72.950 66.854 3,438,210
2016-10-28 72.250 72.850 72.250 72.800 66.716 3,310,212
2016-10-27 73.150 73.900 72.150 72.850 66.762 2,231,416
2016-10-26 72.800 73.100 72.400 72.950 66.854 2,462,947
2016-10-25 73.350 73.550 72.700 73.150 67.037 2,130,494
2016-10-24 72.950 73.400 71.950 73.350 67.220 5,522,483
2016-10-21 72.000 72.000 72.000 72.000 65.983 0
2016-10-20 72.000 72.450 71.800 72.000 65.983 1,299,430
2016-10-19 72.100 72.300 71.350 71.700 65.708 3,932,426
2016-10-18 72.050 72.350 71.650 72.050 66.029 1,992,226
2016-10-17 72.000 72.250 71.600 71.900 65.892 2,151,833
2016-10-14 71.400 72.500 71.300 72.000 65.983 2,211,724
2016-10-13 71.550 71.900 71.200 71.400 65.433 2,316,415
2016-10-12 71.550 72.300 71.150 71.500 65.525 3,120,289
2016-10-11 73.200 73.500 71.450 71.450 65.479 7,747,151
2016-10-07 74.250 74.350 72.850 73.200 67.083 6,211,432
2016-10-06 74.750 75.150 74.500 74.600 68.366 3,218,086
2016-10-05 75.500 75.550 74.600 74.750 68.504 5,871,560
2016-10-04 76.100 76.800 75.700 75.700 69.374 3,048,547
2016-10-03 76.350 76.400 75.800 76.100 69.741 1,730,870
2016-09-30 76.850 76.850 75.600 75.600 69.282 2,773,670
2016-09-29 77.350 77.450 76.800 77.350 70.886 1,345,744
2016-09-28 76.600 77.200 75.900 77.200 70.749 1,584,151
2016-09-27 77.400 77.400 76.550 76.750 70.336 1,805,956
2016-09-26 76.500 77.400 76.500 76.950 70.520 1,879,726
2016-09-23 77.000 77.150 76.300 76.850 70.428 2,241,477
2016-09-22 76.800 77.000 76.400 76.800 70.382 1,517,331
2016-09-21 75.850 76.600 75.850 76.350 69.970 1,465,661
2016-09-20 75.800 76.450 75.700 76.150 69.787 2,553,046
2016-09-19 76.150 76.150 75.350 75.800 69.466 2,041,129
2016-09-15 75.150 75.650 74.600 75.400 69.099 1,778,980
2016-09-14 75.500 75.500 74.500 74.850 68.595 2,184,506
2016-09-13 75.650 75.900 74.800 74.800 68.549 2,832,678
2016-09-12 76.500 76.600 75.500 75.500 69.191 2,364,390
2016-09-09 76.300 77.000 76.300 76.700 70.291 1,853,753
2016-09-08 76.100 76.650 75.850 76.650 70.245 1,688,826
2016-09-07 76.150 76.450 75.700 76.450 70.061 2,755,831
2016-09-06 75.600 76.250 75.600 75.800 69.466 1,511,400
2016-09-05 76.300 76.350 75.850 76.100 69.741 1,347,856
2016-09-02 75.400 75.550 74.650 75.550 69.237 2,491,332
2016-09-01 74.650 75.050 74.250 75.050 68.778 2,560,257
2016-08-31 74.600 75.300 74.200 74.200 67.999 3,385,418
2016-08-30 75.450 75.500 74.650 74.750 68.504 1,624,847
2016-08-29 75.350 75.500 74.350 74.700 68.458 1,536,641
2016-08-26 75.850 76.500 75.350 75.400 69.099 1,844,667
2016-08-25 76.300 76.500 75.550 76.450 69.420 1,950,757
2016-08-24 76.950 77.000 76.200 76.300 69.284 2,065,535
2016-08-23 76.500 76.850 76.250 76.850 69.783 1,617,681
2016-08-22 76.750 76.950 76.200 76.950 69.874 2,621,792
2016-08-19 76.500 77.000 76.250 77.000 69.919 2,193,416
2016-08-18 76.450 77.350 76.450 76.450 69.420 2,169,300
2016-08-17 77.400 77.450 76.500 76.500 69.465 2,307,263
2016-08-16 77.600 77.600 76.500 77.150 70.056 2,198,535
2016-08-15 77.050 77.750 77.050 77.400 70.283 3,259,772
2016-08-12 77.600 77.650 76.750 77.450 70.328 3,145,520
2016-08-11 77.450 77.600 76.650 77.000 69.919 2,480,883
2016-08-10 76.450 77.700 76.300 77.650 70.510 2,963,748
2016-08-09 77.200 77.200 76.550 76.750 69.692 1,544,751
2016-08-08 77.200 77.800 76.850 77.400 70.283 2,517,206
2016-08-05 76.900 77.100 76.150 76.750 69.692 2,201,647
2016-08-04 77.150 77.250 76.150 76.750 69.692 2,305,210
2016-08-03 75.750 77.600 75.750 77.000 69.919 4,640,758
2016-08-02 77.900 77.900 77.900 77.900 70.737 0
2016-08-01 76.400 77.950 76.400 77.900 70.737 6,449,671
2016-07-29 75.100 75.950 74.800 75.950 68.966 5,864,827
2016-07-28 75.300 75.500 74.800 75.050 68.149 3,526,544
2016-07-27 75.800 75.950 74.050 75.300 68.376 3,922,446
2016-07-26 74.550 75.550 74.200 75.550 68.603 4,746,463
2016-07-25 75.450 75.450 73.950 74.650 67.785 2,173,527
2016-07-22 74.400 75.350 74.300 75.250 68.330 3,503,793
2016-07-21 73.500 75.250 72.950 74.850 67.967 5,775,288
2016-07-20 73.300 73.600 72.950 73.300 66.560 2,956,051
2016-07-19 72.950 73.250 72.450 73.200 66.469 1,592,253
2016-07-18 72.350 73.350 72.350 73.000 66.287 3,104,868
2016-07-15 72.350 72.550 71.800 72.400 65.742 3,300,798
2016-07-14 71.700 72.450 71.250 72.400 65.742 3,453,457
2016-07-13 71.750 72.700 71.500 72.150 65.515 5,832,795
2016-07-12 71.100 71.350 70.150 71.300 64.744 3,544,480
2016-07-11 71.800 71.800 70.300 70.450 63.972 3,621,630
2016-07-08 70.550 70.750 69.700 70.450 63.972 3,177,319
2016-07-07 71.200 71.500 70.700 71.000 64.471 4,351,737
2016-07-06 70.600 70.750 69.500 70.600 64.108 4,099,273
2016-07-05 71.500 71.500 70.400 70.500 64.017 4,119,377
2016-07-04 70.000 71.900 70.000 71.700 65.107 5,315,578
2016-06-30 69.250 71.100 69.250 71.050 64.517 7,980,305
2016-06-29 68.250 69.000 68.100 68.600 62.292 8,820,323
2016-06-28 67.350 68.650 67.150 67.650 61.429 9,917,057
2016-06-27 69.200 69.850 67.800 68.150 61.883 7,502,679
2016-06-24 71.850 73.900 67.900 70.000 63.563 12,476,680
2016-06-23 74.000 74.000 73.300 73.500 66.741 2,884,870
2016-06-22 73.300 73.700 72.800 73.150 66.423 4,367,298
2016-06-21 74.200 74.300 73.200 73.300 66.560 4,794,281
2016-06-20 72.500 74.100 72.450 73.850 67.059 12,656,342
2016-06-17 71.550 71.850 70.450 70.850 64.335 8,665,201
2016-06-16 73.200 73.200 70.700 71.150 64.607 9,912,575
2016-06-15 73.800 73.900 73.300 73.350 66.605 6,593,196
2016-06-14 75.500 75.700 74.100 74.150 67.331 4,869,839
2016-06-13 76.700 76.700 75.550 75.900 68.921 4,216,261
2016-06-10 76.500 78.000 76.500 77.450 70.328 3,232,087
2016-06-08 77.300 77.800 76.950 77.500 70.373 4,989,753
2016-06-07 77.000 77.100 76.300 77.050 69.965 2,949,250
2016-06-06 75.550 76.650 75.250 76.550 69.511 2,264,861
2016-06-03 75.000 75.750 74.950 75.500 68.557 3,267,059
2016-06-02 75.000 75.150 74.250 74.700 67.831 5,547,596
2016-06-01 75.000 75.350 74.250 74.850 67.967 10,989,671
2016-05-31 75.700 75.900 75.100 75.350 68.421 5,804,244
2016-05-30 76.250 76.250 75.500 75.700 68.739 2,203,000
2016-05-27 76.100 76.850 75.600 76.700 69.647 1,936,514
2016-05-26 76.300 76.600 75.400 76.150 69.148 2,592,562
2016-05-25 76.900 77.200 76.300 76.550 69.511 3,717,331
2016-05-24 76.800 76.800 75.400 76.100 69.102 3,538,135
2016-05-23 75.250 76.650 74.900 76.400 69.375 4,759,635
2016-05-20 74.000 75.750 74.000 75.300 68.376 4,682,281
2016-05-19 73.500 75.200 73.150 73.900 67.104 4,367,492
2016-05-18 72.500 73.300 72.300 73.200 66.469 3,192,098
2016-05-17 73.750 73.750 72.500 73.150 66.423 4,275,361
2016-05-16 75.400 75.950 75.300 75.400 66.632 3,341,845
2016-05-13 74.900 75.950 74.850 75.450 66.676 5,248,740
2016-05-12 77.200 77.700 74.550 74.900 66.190 10,207,649
2016-05-11 77.300 77.500 76.500 76.950 68.002 2,493,707
2016-05-10 76.300 77.900 76.300 77.550 68.532 2,276,961
2016-05-09 76.200 76.750 76.000 76.450 67.560 2,059,613
2016-05-06 76.700 77.000 75.900 76.450 67.560 3,402,054
2016-05-05 75.950 76.950 75.700 76.650 67.737 3,619,153
2016-05-04 75.100 76.250 75.100 76.000 67.162 4,554,622
2016-05-03 74.200 75.650 73.800 74.800 66.102 5,734,603
2016-04-29 74.250 74.500 73.600 73.950 65.351 6,623,832
2016-04-28 75.500 75.900 74.300 74.500 65.837 9,526,121
2016-04-27 76.400 76.450 75.050 75.200 66.456 5,645,196
2016-04-26 76.500 76.800 75.500 76.600 67.693 5,851,107
2016-04-25 77.800 78.350 77.650 77.700 68.665 2,442,247
2016-04-22 79.000 79.250 78.000 78.150 69.062 4,965,139
2016-04-21 80.000 80.250 79.600 80.000 70.697 2,475,108
2016-04-20 80.950 81.000 80.000 80.150 70.830 2,279,099
2016-04-19 81.000 81.000 80.150 81.000 71.581 1,725,874
2016-04-18 79.600 80.400 79.600 80.200 70.874 1,203,692
2016-04-15 80.250 80.350 79.550 80.350 71.007 2,461,680
2016-04-14 80.500 80.500 79.250 80.200 70.874 2,600,815
2016-04-13 78.950 80.100 78.550 80.050 70.742 4,545,801
2016-04-12 78.400 79.250 78.400 78.950 69.769 1,525,436
2016-04-11 78.650 79.150 78.100 78.650 69.504 3,462,052
2016-04-08 78.900 79.500 78.500 79.450 70.211 1,575,801
2016-04-07 79.100 79.450 78.800 79.050 69.858 1,977,991
2016-04-06 78.500 78.950 78.050 78.850 69.681 1,582,676
2016-04-05 78.150 78.800 77.700 78.500 69.372 2,767,548
2016-04-01 79.100 79.400 78.050 78.200 69.107 1,398,416
2016-03-31 78.900 79.500 78.900 79.350 70.123 4,769,015
2016-03-30 78.150 79.350 78.150 79.200 69.990 5,063,396
2016-03-29 78.000 78.300 77.800 78.000 68.930 4,045,895
2016-03-24 77.700 78.550 77.650 78.400 69.283 2,936,958
2016-03-23 78.500 78.600 77.800 78.250 69.151 3,648,937
2016-03-22 78.150 78.700 78.150 78.500 69.372 3,005,200
2016-03-21 77.750 78.650 77.500 78.600 69.460 3,624,704
2016-03-18 77.750 78.450 77.650 78.100 69.018 7,513,180
2016-03-17 75.650 78.400 75.650 77.650 68.621 7,573,235
2016-03-16 76.800 77.000 74.700 75.450 66.676 4,747,706
2016-03-15 77.150 77.200 76.300 76.400 67.516 2,653,385
2016-03-14 76.900 77.300 76.000 77.150 68.179 2,927,979
2016-03-11 75.150 76.300 75.150 76.000 67.162 4,056,232
2016-03-10 76.500 76.550 75.350 75.450 66.676 4,157,432
2016-03-09 76.450 76.700 75.850 75.900 67.074 4,065,636
2016-03-08 75.550 76.400 75.500 76.250 67.383 2,016,475
2016-03-07 77.000 77.000 75.400 75.750 66.942 2,950,945
2016-03-04 76.600 76.800 75.650 76.800 67.869 3,200,652
2016-03-03 76.000 76.350 75.000 76.300 67.428 3,243,391
2016-03-02 74.700 76.150 74.700 76.000 67.162 4,853,361
2016-03-01 74.700 74.800 73.850 74.250 65.616 3,783,740
2016-02-29 75.200 75.200 73.500 73.700 65.130 3,835,054
2016-02-26 74.250 75.000 73.800 74.950 66.235 4,417,926
2016-02-25 75.000 75.000 73.050 73.500 64.953 2,901,401
2016-02-24 74.500 74.950 74.000 74.500 65.837 2,454,639
2016-02-23 74.000 74.450 73.300 74.000 65.395 1,945,688
2016-02-22 74.200 74.500 73.650 74.050 65.439 1,677,034
2016-02-19 73.950 74.000 73.600 73.900 65.307 1,305,621
2016-02-18 72.700 73.550 72.250 73.500 64.953 2,735,006
2016-02-17 72.950 72.950 71.100 71.800 63.451 2,599,183
2016-02-16 73.100 73.100 71.800 72.400 63.981 2,016,203
2016-02-15 72.350 73.150 72.050 73.150 64.644 3,075,613
2016-02-12 70.200 72.300 70.200 72.050 63.672 5,521,646
2016-02-11 70.550 71.550 70.200 70.800 62.567 3,868,507
2016-02-05 71.900 72.750 71.450 72.150 63.760 1,762,727
2016-02-04 71.500 72.600 71.350 72.450 64.025 2,991,364
2016-02-03 70.900 71.300 70.200 71.250 62.965 2,155,923
2016-02-02 70.200 71.400 69.850 70.900 62.656 2,391,984
2016-02-01 70.700 71.000 69.600 70.400 62.214 3,042,417
2016-01-29 68.800 70.750 68.800 70.700 62.479 4,033,208
2016-01-28 68.300 69.550 67.850 69.350 61.286 3,036,595
2016-01-27 68.450 68.850 68.050 68.600 60.623 2,778,979
2016-01-26 67.900 69.100 67.750 67.900 60.004 2,673,697
2016-01-25 67.800 68.450 67.700 68.250 60.314 3,316,288
2016-01-22 66.600 67.450 66.300 67.400 59.563 4,418,409
2016-01-21 67.900 68.050 66.100 66.200 58.502 3,445,473
2016-01-20 68.400 68.700 67.000 67.050 59.253 4,786,660
2016-01-19 68.900 69.000 67.800 68.950 60.932 2,894,064
2016-01-18 69.050 70.100 68.750 68.800 60.800 2,401,181
2016-01-15 70.150 70.500 69.550 70.100 61.949 2,376,653
2016-01-14 68.850 70.750 68.000 70.450 62.258 5,472,116
2016-01-13 68.200 69.250 67.700 68.400 60.446 2,748,806
2016-01-12 69.000 69.100 67.150 67.200 59.386 2,605,997
2016-01-11 69.300 69.450 67.900 68.000 60.093 2,836,807
2016-01-08 70.000 70.000 69.050 69.500 61.418 1,745,148
2016-01-07 69.300 69.900 69.000 69.400 61.330 2,167,358
2016-01-06 70.000 70.050 69.600 69.900 61.772 1,786,034
2016-01-05 69.050 69.800 69.050 69.550 61.463 1,084,232
2016-01-04 70.550 71.400 69.200 69.500 61.418 2,069,133
2015-12-31 70.750 71.500 70.600 71.300 63.009 1,605,028
2015-12-30 70.700 70.700 70.350 70.650 62.435 1,371,374
2015-12-29 69.650 70.600 69.650 70.450 62.258 1,330,531
2015-12-28 70.100 70.400 69.900 70.050 61.904 711,305
2015-12-24 70.350 70.400 70.150 70.350 62.169 687,399
2015-12-23 69.500 70.000 69.500 70.000 61.860 2,012,184
2015-12-22 70.000 70.000 69.450 69.700 61.595 2,382,738
2015-12-21 70.000 70.300 69.650 70.000 61.860 1,893,207
2015-12-18 69.650 70.550 69.650 69.900 61.772 2,403,359
2015-12-17 70.400 70.450 69.850 70.100 61.949 2,545,875
2015-12-16 70.950 70.950 69.900 69.900 61.772 3,010,277
2015-12-15 70.400 71.150 70.000 70.800 62.567 3,696,233
2015-12-14 69.300 70.300 69.200 70.000 61.860 3,843,888
2015-12-11 71.000 71.000 69.800 70.000 61.860 3,268,341
2015-12-10 70.000 70.200 69.550 70.050 61.904 2,955,545
2015-12-09 69.850 70.250 69.500 69.650 61.551 1,957,135
2015-12-08 69.350 70.000 69.250 69.900 61.772 3,139,674
2015-12-07 71.000 71.000 69.650 69.750 61.639 3,310,312
2015-12-04 69.050 70.600 69.050 70.300 62.125 5,412,036
2015-12-03 70.050 70.200 69.700 69.900 61.772 1,556,596
2015-12-02 70.450 70.500 69.800 70.050 61.904 3,862,162
2015-12-01 69.300 69.950 69.250 69.800 61.683 3,014,448
2015-11-30 69.050 69.700 69.050 69.250 61.197 5,802,688
2015-11-27 70.200 70.300 69.300 69.450 61.374 5,251,040
2015-11-26 70.950 71.050 70.100 70.200 62.037 5,185,969
2015-11-25 69.050 70.900 68.700 70.550 62.346 13,534,008
2015-11-24 72.650 72.650 72.650 72.650 64.202 0
2015-11-23 72.900 73.200 72.300 72.650 64.202 2,908,313
2015-11-20 72.950 73.200 72.100 73.100 64.600 3,356,226
2015-11-19 73.500 74.000 72.900 73.100 64.600 3,312,770
2015-11-18 73.050 73.700 72.800 73.200 64.688 2,009,795
2015-11-17 72.950 73.450 72.700 73.250 64.732 1,837,786
2015-11-16 71.950 73.000 71.600 72.450 64.025 1,696,595
2015-11-13 74.450 74.500 72.650 72.850 64.379 4,490,447
2015-11-12 75.400 75.700 74.100 75.000 66.279 2,951,888
2015-11-11 74.000 75.150 73.800 75.150 66.411 2,029,260
2015-11-10 74.600 74.650 73.500 73.850 65.263 3,162,716
2015-11-09 75.050 75.400 74.500 74.900 66.190 2,418,362
2015-11-06 75.300 75.500 74.000 75.250 66.500 3,425,347
2015-11-05 75.900 76.150 75.500 76.100 67.251 2,753,801
2015-11-04 76.850 77.750 76.200 76.400 67.516 4,133,563
2015-11-03 76.200 76.900 76.000 76.300 67.428 2,129,221
2015-11-02 76.800 77.100 75.800 76.150 67.295 1,997,040
2015-10-30 77.900 78.150 77.250 77.350 68.356 4,181,927
2015-10-29 78.250 78.550 77.350 77.600 68.576 2,820,937
2015-10-28 76.550 78.400 76.550 78.250 69.151 3,486,064
2015-10-27 76.650 77.750 76.300 77.300 68.311 3,246,919
2015-10-26 77.000 77.000 76.350 76.900 67.958 1,581,050
2015-10-23 76.850 76.900 76.100 76.800 67.869 2,067,629
2015-10-22 75.400 76.500 75.050 76.300 67.428 2,556,418
2015-10-20 75.500 76.500 75.500 75.650 66.853 3,525,586
2015-10-19 75.600 76.350 75.350 75.950 67.118 1,381,409
2015-10-16 76.450 76.450 75.800 76.200 67.339 1,994,059
2015-10-15 75.900 76.000 75.250 75.950 67.118 1,965,719
2015-10-14 74.600 75.350 74.600 75.250 66.500 2,420,574
2015-10-13 74.400 75.450 73.800 75.150 66.411 3,879,391
2015-10-12 74.500 74.650 74.050 74.200 65.572 2,587,231
2015-10-09 73.650 74.700 73.500 74.250 65.616 6,213,484
2015-10-08 73.000 73.800 72.800 73.650 65.086 17,048,983
2015-10-07 72.500 72.950 72.100 72.650 64.202 4,476,672
2015-10-06 74.700 74.700 72.550 72.600 64.158 2,923,036
2015-10-05 73.600 74.300 73.550 74.250 65.616 1,976,997
2015-10-02 74.100 74.100 72.450 73.000 64.511 2,890,837
2015-09-30 71.350 73.150 71.350 73.100 64.600 3,534,822
2015-09-29 71.050 72.150 70.850 71.500 63.186 5,311,799
2015-09-25 73.100 73.900 72.700 72.850 64.379 4,607,361
2015-09-24 73.000 74.250 72.700 74.200 65.572 3,193,827
2015-09-23 73.950 73.950 72.300 72.800 64.335 4,254,841
2015-09-22 74.100 74.700 73.950 74.250 65.616 4,638,959
2015-09-21 71.850 74.150 71.850 74.000 65.395 5,537,117
2015-09-18 71.600 72.550 71.100 72.450 64.025 4,232,797
2015-09-17 71.700 71.700 70.800 71.000 62.744 3,940,539
2015-09-16 71.200 72.000 70.600 71.850 63.495 4,439,089
2015-09-15 70.250 70.900 70.000 70.750 62.523 4,191,066
2015-09-14 70.700 70.700 69.550 69.900 61.772 2,876,064
2015-09-11 70.800 71.000 69.750 70.000 61.860 3,772,627
2015-09-10 70.600 71.300 69.300 70.050 61.904 7,800,972
2015-09-09 72.500 73.400 71.050 71.550 63.230 11,306,384
2015-09-08 66.500 67.750 66.100 67.600 59.739 2,852,468
2015-09-07 65.900 67.000 65.550 66.200 58.502 5,349,693
2015-09-04 65.850 67.000 65.450 66.250 58.546 3,958,920
2015-09-02 64.950 66.450 64.900 65.000 57.442 3,228,936
2015-09-01 66.000 66.600 64.800 64.950 57.397 2,864,307
2015-08-31 66.950 67.250 65.750 66.700 58.944 3,249,347
2015-08-28 69.050 69.050 66.600 66.800 59.032 3,391,352
2015-08-27 66.900 68.500 66.900 67.550 59.695 3,911,644
2015-08-26 64.750 67.300 64.500 66.500 58.767 5,279,115
2015-08-25 64.400 66.300 64.000 65.400 57.795 7,025,324
2015-08-24 66.000 66.300 65.000 65.650 58.016 5,692,971
2015-08-21 69.250 69.250 67.550 68.500 60.535 4,131,614
2015-08-20 70.650 71.100 70.000 70.500 61.701 3,751,461
2015-08-19 71.600 72.250 71.000 71.100 62.226 2,645,606
2015-08-18 72.900 73.700 71.800 71.850 62.883 2,354,595
2015-08-17 73.500 73.650 72.700 72.900 63.802 1,479,909
2015-08-14 72.550 73.400 72.450 73.250 64.108 1,934,192
2015-08-13 71.800 73.250 71.800 72.500 63.452 3,093,592
2015-08-12 71.650 72.950 71.500 72.550 63.495 2,715,864
2015-08-11 71.900 72.900 71.750 72.100 63.101 2,643,875
2015-08-10 71.350 71.950 70.900 71.750 62.795 2,214,801
2015-08-07 70.500 71.700 70.500 71.350 62.445 1,672,833
2015-08-06 72.750 72.750 70.550 70.600 61.789 4,852,733
2015-08-05 73.550 73.550 72.550 73.000 63.889 3,027,857
2015-08-04 72.250 74.150 72.250 73.950 64.721 4,080,830
2015-08-03 72.550 73.700 72.350 72.950 63.845 4,425,554
2015-07-31 71.400 73.450 71.000 73.050 63.933 5,232,702
2015-07-30 70.800 71.400 70.550 70.850 62.007 1,676,268
2015-07-29 69.900 70.900 69.900 70.800 61.964 1,295,164
2015-07-28 70.550 71.300 69.500 69.900 61.176 2,455,631
2015-07-27 71.000 71.350 69.600 70.050 61.307 2,561,379
2015-07-24 71.450 71.750 70.950 71.400 62.489 2,068,221
2015-07-23 71.150 71.600 70.700 71.450 62.533 2,445,523
2015-07-22 71.100 71.150 70.300 70.550 61.745 1,956,982
2015-07-21 70.500 71.450 70.500 70.600 61.789 1,759,030
2015-07-20 71.000 71.500 70.300 71.150 62.270 1,746,633
2015-07-17 69.600 70.950 69.600 70.800 61.964 1,624,213
2015-07-16 69.300 70.300 69.200 69.950 61.220 2,113,764
2015-07-15 70.100 70.800 69.450 69.850 61.132 2,176,899
2015-07-14 68.500 70.750 68.500 70.600 61.789 3,061,862
2015-07-13 69.200 70.200 68.450 69.950 61.220 2,552,673
2015-07-10 68.800 69.150 67.800 68.850 60.257 3,681,907
2015-07-09 66.350 69.550 65.650 69.250 60.607 5,412,137
2015-07-08 68.200 69.500 64.050 66.350 58.069 6,849,428
2015-07-07 69.100 70.500 69.000 69.200 60.563 2,725,526
2015-07-06 70.150 70.950 69.000 69.400 60.738 2,612,842
2015-07-03 71.000 71.000 69.600 70.000 61.264 2,388,771
2015-07-02 71.200 71.400 70.000 70.050 61.307 3,127,360
2015-06-30 70.100 71.550 70.050 70.700 61.876 2,315,774
2015-06-29 71.000 71.600 70.100 70.250 61.482 2,699,447
2015-06-26 71.600 71.950 71.200 71.250 62.358 1,991,640
2015-06-25 71.200 72.450 71.200 72.200 63.189 2,405,718
2015-06-24 72.950 73.100 71.650 71.850 62.883 2,747,849
2015-06-23 73.350 73.500 72.300 73.400 64.239 2,006,418
2015-06-22 73.050 73.350 72.200 72.850 63.758 1,594,913
2015-06-19 72.000 73.150 71.550 73.050 63.933 3,234,347
2015-06-18 71.900 71.900 71.050 71.800 62.839 1,679,545
2015-06-17 71.150 72.000 70.850 71.300 62.401 1,713,519
2015-06-16 70.950 72.200 70.350 71.500 62.576 1,571,742
2015-06-15 71.600 71.950 70.650 71.450 62.533 3,197,783
2015-06-12 71.700 72.250 71.400 72.200 63.189 4,611,779
2015-06-11 70.050 71.700 69.950 71.450 62.533 4,113,880
2015-06-10 70.150 71.200 69.600 70.050 61.307 3,934,859
2015-06-09 71.100 71.100 68.200 69.550 60.870 17,778,152
2015-06-08 72.000 72.350 70.800 71.100 62.226 4,719,445
2015-06-05 74.000 74.000 72.500 72.850 63.758 3,100,304
2015-06-04 73.300 74.300 72.500 73.450 64.283 4,339,382
2015-06-03 74.650 74.650 73.450 73.500 64.327 3,253,446
2015-06-02 74.050 74.600 73.800 73.850 64.633 1,942,031
2015-06-01 74.800 75.300 74.200 74.600 65.289 3,381,703
2015-05-29 74.500 74.500 73.200 74.300 65.027 3,610,719
2015-05-28 75.150 75.300 73.050 73.500 64.327 3,539,672
2015-05-27 75.000 75.600 74.900 75.150 65.771 2,928,670
2015-05-26 75.700 76.400 75.100 75.250 65.858 3,191,044
2015-05-22 76.350 76.600 75.600 75.700 66.252 2,027,349
2015-05-21 75.850 76.350 75.550 75.750 66.296 1,642,422
2015-05-20 76.550 76.700 75.900 76.100 66.602 1,960,944
2015-05-19 76.450 77.000 75.350 76.350 66.821 2,322,330
2015-05-18 78.500 79.000 78.500 78.650 67.075 1,691,581
2015-05-15 78.200 78.600 77.700 78.550 66.990 1,765,596
2015-05-14 77.050 77.900 77.050 77.700 66.265 2,002,001
2015-05-13 77.800 78.300 77.050 77.100 65.753 2,400,651
2015-05-12 78.300 78.450 77.750 77.800 66.350 1,873,842
2015-05-11 78.800 78.800 77.550 77.700 66.265 2,893,345
2015-05-08 78.000 78.800 78.000 78.500 66.947 1,866,960
2015-05-07 79.650 80.000 78.100 78.350 66.819 2,978,781
2015-05-06 79.650 79.650 78.200 78.400 66.862 2,350,378
2015-05-05 79.500 79.900 78.500 78.600 67.032 1,426,508
2015-05-04 78.950 79.350 78.100 79.300 67.629 1,709,809
2015-04-30 78.100 78.900 78.100 78.450 66.904 1,993,948
2015-04-29 78.500 79.000 78.000 78.750 67.160 1,998,249
2015-04-28 77.700 78.550 77.600 78.450 66.904 2,575,572
2015-04-27 78.200 78.500 77.600 78.500 66.947 3,693,271
2015-04-24 78.100 78.350 77.250 78.200 66.691 4,886,742
2015-04-23 77.450 78.200 77.000 77.200 65.838 3,400,808
2015-04-22 78.500 78.500 76.800 77.200 65.838 2,748,281
2015-04-21 77.750 78.000 76.200 77.800 66.350 3,714,368
2015-04-20 77.950 79.000 77.000 77.150 65.796 2,806,646
2015-04-17 78.150 78.850 78.050 78.250 66.734 2,353,170
2015-04-16 79.000 79.500 78.650 78.900 67.288 2,029,443
2015-04-15 80.000 80.000 79.000 79.000 67.373 3,499,916
2015-04-14 79.750 79.750 78.700 79.650 67.928 2,151,632
2015-04-13 79.750 79.850 78.450 79.200 67.544 3,632,033
2015-04-10 78.900 79.900 78.250 79.850 68.098 5,212,228
2015-04-09 76.700 78.300 75.900 77.600 66.179 5,138,355
2015-04-08 79.600 79.600 76.750 76.900 65.582 5,641,457
2015-04-02 78.500 78.800 77.500 77.700 66.265 3,115,487
2015-04-01 79.800 79.800 78.250 78.500 66.947 4,465,643
2015-03-31 78.300 79.450 77.700 79.300 67.629 6,106,150
2015-03-30 76.750 78.400 76.750 78.050 66.563 2,575,122
2015-03-27 77.600 77.850 76.800 77.800 66.350 2,422,591
2015-03-26 77.000 77.100 76.200 76.950 65.625 2,385,791
2015-03-25 76.200 77.200 76.200 77.100 65.753 2,847,222
2015-03-24 75.150 77.200 75.150 77.150 65.796 3,403,253
2015-03-23 75.800 75.850 75.100 75.750 64.602 2,000,749
2015-03-20 75.650 75.650 74.900 75.100 64.047 2,325,356
2015-03-19 74.800 75.400 74.250 75.200 64.133 2,669,751
2015-03-18 74.500 75.050 74.050 74.850 63.834 2,747,543
2015-03-17 75.000 75.150 74.200 74.950 63.919 1,293,954
2015-03-16 73.800 74.750 73.800 74.400 63.450 1,231,993
2015-03-13 74.750 75.100 73.850 74.050 63.152 2,042,499
2015-03-12 75.450 75.750 73.200 74.050 63.152 4,006,142
2015-03-11 75.000 75.850 75.000 75.300 64.218 1,487,630
2015-03-10 74.500 75.800 74.500 75.200 64.133 2,658,016
2015-03-09 75.400 75.800 74.600 74.700 63.706 3,397,432
2015-03-06 76.800 76.850 76.000 76.100 64.900 3,049,048
2015-03-05 76.800 77.400 76.300 76.650 65.369 2,855,242
2015-03-04 77.000 77.150 76.050 76.400 65.156 2,814,622
2015-03-03 77.400 78.000 77.050 77.200 65.838 2,950,752
2015-03-02 81.500 81.500 77.400 77.550 66.137 4,901,345
2015-02-27 79.200 80.200 79.150 79.800 68.056 2,416,373
2015-02-26 78.750 80.150 78.750 79.700 67.970 2,853,712
2015-02-25 78.750 79.550 78.500 79.400 67.714 3,768,872
2015-02-24 79.000 79.000 77.900 78.250 66.734 2,500,290
2015-02-23 79.000 79.000 78.000 78.750 67.160 2,688,111
2015-02-18 79.300 79.300 78.050 78.350 66.819 1,816,422
2015-02-17 78.300 78.950 78.100 78.800 67.203 1,465,453
2015-02-16 78.450 78.550 77.650 78.000 66.520 2,455,500
2015-02-13 79.300 79.500 77.700 77.800 66.350 3,505,511
2015-02-12 78.600 79.500 78.100 78.900 67.288 3,276,292
2015-02-11 78.900 79.200 78.050 78.600 67.032 2,626,049
2015-02-10 79.000 79.500 78.350 79.350 67.672 2,926,907
2015-02-09 78.800 79.700 78.300 79.250 67.587 2,895,942
2015-02-06 80.700 80.850 78.300 79.000 67.373 3,936,707
2015-02-05 82.800 82.800 80.500 80.700 68.823 2,128,345
2015-02-04 80.600 82.150 80.600 82.000 69.932 2,102,909
2015-02-03 81.750 82.150 81.050 82.000 69.932 1,719,323
2015-02-02 81.400 82.400 81.400 81.750 69.719 3,064,298
2015-01-30 82.050 82.500 81.050 81.300 69.335 2,697,877
2015-01-29 80.750 82.350 80.700 82.250 70.145 3,194,129
2015-01-28 80.300 82.000 80.050 81.900 69.846 2,691,396
2015-01-27 80.350 81.400 79.550 81.200 69.250 2,434,496
2015-01-26 79.950 80.550 78.850 80.500 68.653 2,234,065
2015-01-23 77.700 80.000 77.550 79.900 68.141 2,132,181
2015-01-22 77.800 78.350 77.000 77.900 66.435 1,509,106
2015-01-21 78.100 78.300 77.400 77.800 66.350 2,101,366
2015-01-20 77.800 78.500 77.300 78.050 66.563 2,136,401
2015-01-19 77.300 79.600 77.250 78.950 67.331 3,359,437
2015-01-16 77.400 78.700 77.400 77.950 66.478 2,636,798
2015-01-15 76.950 78.500 76.900 78.400 66.862 3,425,276
2015-01-14 75.550 77.050 75.550 76.900 65.582 3,260,990
2015-01-13 75.600 76.450 75.600 76.300 65.071 4,434,935
2015-01-12 75.600 76.150 75.000 76.050 64.857 1,723,570
2015-01-09 75.400 75.900 74.550 75.050 64.005 2,053,864
2015-01-08 75.100 75.800 74.700 75.450 64.346 3,044,459
2015-01-07 72.700 74.400 72.650 74.150 63.237 2,477,304
2015-01-06 74.150 74.200 72.750 73.050 62.299 3,477,505
2015-01-05 73.250 74.650 73.150 73.300 62.512 1,925,637
2015-01-02 74.850 75.150 74.150 74.550 63.578 998,065
2014-12-31 74.600 75.350 74.500 75.250 64.175 677,649
2014-12-30 75.300 75.600 74.050 74.550 63.578 1,364,659
2014-12-29 75.000 76.300 75.000 75.400 64.303 1,660,512
2014-12-24 74.050 75.400 73.550 75.000 63.962 1,114,785
2014-12-23 73.300 74.100 73.200 73.550 62.725 1,581,808
2014-12-22 73.250 74.200 73.050 74.050 63.152 1,428,236
2014-12-19 72.500 73.950 72.500 73.750 62.896 1,970,033
2014-12-18 73.200 73.700 72.000 73.400 62.597 3,179,781
2014-12-17 73.200 73.300 71.550 71.650 61.105 3,907,109
2014-12-16 74.800 74.800 72.700 73.100 62.342 2,845,801
2014-12-15 75.400 75.400 73.800 74.650 63.663 1,899,171
2014-12-12 75.200 75.900 74.550 75.450 64.346 3,340,453
2014-12-11 75.000 75.750 74.550 74.800 63.791 3,040,896
2014-12-10 76.500 76.500 74.100 74.500 63.536 4,055,909
2014-12-09 72.900 73.600 72.400 73.500 62.683 2,837,913
2014-12-08 73.200 73.500 72.300 72.900 62.171 2,231,372
2014-12-05 72.500 73.400 72.400 73.000 62.256 2,138,318
2014-12-04 73.500 73.550 72.300 72.750 62.043 1,165,854
2014-12-03 73.800 73.800 72.500 72.700 62.000 1,530,371
2014-12-02 73.500 73.500 71.700 73.250 62.470 1,673,812
2014-12-01 72.100 73.800 71.250 72.350 61.702 3,000,471
2014-11-28 73.250 74.150 73.050 74.050 63.152 2,366,885
2014-11-27 74.650 74.700 73.100 73.250 62.470 1,664,850
2014-11-26 71.600 74.450 71.600 74.300 63.365 3,677,489
2014-11-25 72.100 73.000 71.300 71.550 61.020 7,672,698
2014-11-24 72.200 72.600 71.600 72.100 61.489 3,719,583
2014-11-21 72.150 73.000 72.050 72.200 61.574 3,000,183
2014-11-20 73.050 73.150 72.100 72.550 61.873 3,118,538
2014-11-19 73.400 73.650 72.600 72.850 62.128 2,125,671
2014-11-18 74.600 75.700 73.300 73.450 62.640 2,409,350
2014-11-17 76.500 76.500 74.750 74.850 63.834 1,796,154
2014-11-14 76.200 76.250 75.300 76.050 64.857 2,052,444
2014-11-13 76.000 76.000 75.300 75.950 64.772 2,579,549
2014-11-12 76.000 76.000 75.000 75.450 64.346 1,504,591
2014-11-11 76.000 76.000 75.350 75.900 64.730 2,383,644
2014-11-10 75.000 75.600 74.600 74.950 63.919 2,367,267
2014-11-07 74.000 74.350 73.500 73.750 62.896 1,466,789
2014-11-06 75.800 75.800 74.800 75.150 64.090 891,611
2014-11-05 75.000 75.350 74.000 75.350 64.260 2,732,102
2014-11-04 74.800 74.800 73.550 74.450 63.493 1,323,618
2014-11-03 75.000 75.000 73.500 74.150 63.237 1,493,398
2014-10-31 74.500 74.950 73.900 74.850 63.834 2,089,171
2014-10-30 74.550 74.600 73.800 74.400 63.450 1,980,180
2014-10-29 74.400 74.600 73.750 73.900 63.024 2,948,863
2014-10-28 73.300 74.900 73.300 74.400 63.450 3,491,472
2014-10-27 74.800 74.800 72.400 73.300 62.512 2,887,077
2014-10-24 72.350 72.650 71.250 72.600 61.915 1,196,168
2014-10-23 72.600 73.000 72.050 72.700 62.000 1,328,851
2014-10-22 73.000 73.000 72.500 73.000 62.256 2,344,267
2014-10-21 72.900 72.900 71.750 72.350 61.702 1,610,370
2014-10-20 72.300 72.800 71.400 72.250 61.617 1,158,599
2014-10-17 72.400 72.600 71.400 72.000 61.404 2,311,596
2014-10-16 73.000 73.000 71.600 72.150 61.531 4,046,137
2014-10-15 73.000 73.000 71.850 72.450 61.787 3,028,101
2014-10-14 71.600 72.300 71.000 72.100 61.489 4,020,649
2014-10-13 70.400 71.300 69.500 71.250 60.764 2,140,606
2014-10-10 70.200 70.200 69.150 70.000 59.698 2,016,420
2014-10-09 72.000 72.000 70.050 70.800 60.380 1,811,210
2014-10-08 70.000 70.400 69.600 69.950 59.655 1,654,668
2014-10-07 68.800 70.800 68.800 70.300 59.954 2,841,819
2014-10-06 68.550 69.650 68.250 69.400 59.186 2,216,283
2014-10-03 67.500 70.400 67.500 69.400 59.186 4,588,862
2014-09-30 69.050 69.800 68.050 68.650 58.547 4,002,692
2014-09-29 69.000 69.500 68.250 69.100 58.930 3,817,580
2014-09-26 69.500 70.000 69.050 69.850 59.570 1,356,471
2014-09-25 70.000 70.300 69.250 69.500 59.271 2,413,872
2014-09-24 68.800 70.000 68.800 69.900 59.613 2,211,541
2014-09-23 68.050 69.500 68.050 68.750 58.632 2,498,548
2014-09-22 68.000 68.950 68.000 68.450 58.376 2,032,276
2014-09-19 69.450 69.450 68.200 68.700 58.589 3,086,127
2014-09-18 69.750 69.750 68.800 69.100 58.930 2,321,094
2014-09-17 70.700 70.700 69.750 69.850 59.570 2,384,178
2014-09-16 71.100 71.150 68.400 69.450 59.229 1,470,199
2014-09-15 70.800 71.000 69.300 69.750 59.485 3,159,268
2014-09-12 71.700 71.850 70.850 71.000 60.551 1,637,341
2014-09-11 72.800 73.000 71.500 71.800 61.233 1,894,221
2014-09-10 72.500 72.700 72.050 72.200 61.574 1,741,479
2014-09-08 73.200 73.500 72.000 72.400 61.745 1,913,263
2014-09-05 74.800 74.800 73.200 73.700 62.853 2,455,310
2014-09-04 74.300 74.300 73.250 74.000 63.109 2,418,559
2014-09-03 71.800 74.250 71.000 74.100 63.194 3,252,599
2014-09-02 72.500 72.600 71.850 72.150 61.531 1,755,428
2014-09-01 70.700 72.950 70.700 72.600 61.915 3,018,933
2014-08-29 72.400 72.900 70.350 70.600 60.210 4,104,253
2014-08-28 73.450 73.450 72.100 72.400 61.745 2,522,977
2014-08-27 74.500 74.550 73.050 73.300 62.512 2,586,831
2014-08-26 74.000 74.000 72.800 73.200 62.427 1,761,260
2014-08-25 74.000 74.000 72.300 73.500 62.683 1,960,360
2014-08-22 75.800 75.850 74.200 74.450 62.922 3,306,848
2014-08-21 74.650 74.800 74.100 74.450 62.922 2,302,538
2014-08-20 74.000 74.950 73.550 74.500 62.964 4,285,854
2014-08-19 72.250 73.250 71.850 73.100 61.781 2,129,242
2014-08-18 72.450 72.800 71.650 72.750 61.485 1,189,506
2014-08-15 72.000 72.800 71.750 72.450 61.231 2,260,348
2014-08-14 72.500 72.800 71.400 71.500 60.428 1,991,128
2014-08-13 71.750 72.300 71.600 72.250 61.062 2,404,120
2014-08-12 71.150 72.000 71.150 71.700 60.597 2,485,842
2014-08-11 71.500 71.800 71.000 71.400 60.344 1,685,234
2014-08-08 71.000 71.300 70.200 70.750 59.794 1,764,017
2014-08-07 69.600 70.950 69.600 70.800 59.837 2,706,048
2014-08-06 69.100 69.800 69.100 69.450 58.696 1,149,835
2014-08-05 69.500 69.950 69.100 69.300 58.569 1,706,350
2014-08-04 70.000 70.400 69.200 69.400 58.654 1,805,096
2014-08-01 69.350 70.500 69.350 69.650 58.865 2,413,836
2014-07-31 69.500 70.000 69.200 69.350 58.611 2,283,437
2014-07-30 69.000 69.500 68.800 69.200 58.484 3,522,655
2014-07-29 69.700 69.850 68.300 68.450 57.851 4,082,733
2014-07-28 69.800 70.000 69.200 69.350 58.611 1,345,659
2014-07-25 68.800 69.650 68.800 69.550 58.780 2,360,096
2014-07-24 69.850 70.650 69.850 70.600 59.668 2,738,721
2014-07-23 69.900 70.200 69.700 70.100 59.245 2,821,278
2014-07-22 68.450 69.700 68.300 69.500 58.738 2,360,634
2014-07-21 68.800 69.000 68.150 68.950 58.273 1,573,054
2014-07-18 68.750 68.900 68.050 68.650 58.020 1,075,609
2014-07-17 68.950 69.000 68.600 68.850 58.189 1,252,365
2014-07-16 68.500 68.900 68.450 68.800 58.146 1,987,170
2014-07-15 67.950 68.350 67.650 68.250 57.682 1,696,347
2014-07-14 68.050 68.150 67.350 67.700 57.217 1,181,000
2014-07-11 67.500 68.150 67.400 68.000 57.470 1,309,648
2014-07-10 68.400 68.400 67.100 67.550 57.090 1,645,705
2014-07-09 68.500 68.500 67.250 67.500 57.048 2,230,982
2014-07-08 67.600 68.500 67.550 68.400 57.808 1,395,470
2014-07-07 67.900 68.300 67.400 68.150 57.597 1,053,756
2014-07-04 68.650 68.650 67.850 68.250 57.682 763,376
2014-07-03 69.500 69.500 68.100 68.200 57.639 1,484,409
2014-07-02 69.000 69.000 68.100 68.950 58.273 3,068,470
2014-06-30 68.500 68.500 66.450 67.750 57.259 3,215,651
2014-06-27 67.550 68.500 67.500 68.350 57.766 2,035,482
2014-06-26 67.000 68.100 67.000 67.950 57.428 3,053,485
2014-06-25 66.400 66.850 66.150 66.650 56.329 1,440,995
2014-06-24 65.250 66.800 65.250 66.500 56.203 2,207,333
2014-06-23 66.000 67.000 65.100 65.250 55.146 3,014,955
2014-06-20 66.500 66.850 65.900 66.000 55.780 1,709,185
2014-06-19 66.700 67.150 66.300 66.400 56.118 1,312,277
2014-06-18 66.350 67.000 66.350 66.800 56.456 1,059,843
2014-06-17 66.950 67.100 66.500 66.800 56.456 1,094,533
2014-06-16 66.400 67.050 66.400 67.000 56.625 1,788,579
2014-06-13 65.500 66.700 65.500 66.500 56.203 1,582,339
2014-06-12 65.400 65.900 65.300 65.750 55.569 1,275,907
2014-06-11 66.700 66.700 65.150 65.450 55.315 3,181,747
2014-06-10 66.450 66.800 66.050 66.450 56.160 1,838,627
2014-06-09 66.800 66.900 66.300 66.450 56.160 1,246,499
2014-06-06 66.500 67.050 66.350 66.400 56.118 1,754,341
2014-06-05 67.600 67.800 66.650 66.650 56.329 1,432,640
2014-06-04 67.400 67.800 67.200 67.600 57.132 2,282,396
2014-06-03 68.000 68.000 66.700 67.150 56.752 3,588,643
2014-05-30 67.000 67.750 66.750 67.500 57.048 4,784,869
2014-05-29 66.750 67.500 66.400 66.650 56.329 1,319,026
2014-05-28 66.950 67.000 66.250 66.500 56.203 3,398,951
2014-05-27 67.050 67.550 66.800 66.950 56.583 2,161,090
2014-05-26 68.400 68.650 66.850 67.050 56.667 2,691,821
2014-05-23 67.400 68.250 67.300 67.750 57.259 1,707,607
2014-05-22 68.000 68.450 67.550 67.650 57.175 1,670,069
2014-05-21 68.000 68.800 67.700 68.000 57.470 3,874,950
2014-05-20 68.700 68.700 67.550 67.900 57.386 2,954,418
2014-05-19 70.000 70.000 69.100 69.800 57.386 1,721,043
2014-05-16 69.600 69.700 69.100 69.650 57.262 1,246,674
2014-05-15 69.650 70.150 69.450 69.750 57.345 2,142,481
2014-05-14 69.300 69.950 69.000 69.850 57.427 2,105,441
2014-05-13 69.250 69.750 68.650 69.550 57.180 2,371,700
2014-05-12 67.750 70.100 67.200 69.300 56.975 5,337,056
2014-05-09 66.150 67.500 66.050 67.250 55.289 2,395,031
2014-05-08 68.000 68.000 65.800 66.150 54.385 3,258,862
2014-05-07 67.700 67.700 66.500 67.150 55.207 2,751,402
2014-05-05 68.400 68.900 67.050 67.600 55.577 2,162,981
2014-05-02 68.400 68.550 67.100 68.350 56.194 2,673,368
2014-04-30 67.950 67.950 66.850 67.000 55.084 3,864,226
2014-04-29 67.550 68.150 67.350 68.100 55.988 4,490,586
2014-04-28 66.100 67.300 65.850 67.200 55.248 4,275,388
2014-04-25 67.550 67.700 65.650 66.100 54.344 4,386,062
2014-04-24 70.200 70.200 67.400 67.750 55.700 3,841,222
2014-04-23 70.900 70.900 69.300 69.950 57.509 2,473,144
2014-04-22 69.150 70.250 69.150 69.950 57.509 1,778,596
2014-04-17 69.900 70.000 69.150 69.550 57.180 1,214,721
2014-04-16 69.050 70.250 69.050 69.900 57.468 2,649,616
2014-04-15 69.600 69.700 69.000 69.300 56.975 2,793,392
2014-04-14 68.300 69.400 68.300 69.200 56.893 2,288,199
2014-04-11 69.900 69.900 67.800 68.450 56.276 3,076,903
2014-04-10 69.150 69.450 68.700 69.250 56.934 3,164,446
2014-04-09 68.300 69.000 68.050 68.950 56.687 3,399,538
2014-04-08 67.950 68.250 67.650 68.100 55.988 3,616,855
2014-04-07 68.300 68.700 67.150 67.450 55.454 2,535,153
2014-04-04 68.000 68.400 67.750 68.300 56.153 2,322,979
2014-04-03 67.600 68.000 67.350 67.950 55.865 1,868,295
2014-04-02 68.000 68.000 67.000 67.150 55.207 2,178,928
2014-04-01 67.500 68.000 66.700 67.850 55.783 3,004,967
2014-03-31 67.450 67.550 66.700 67.250 55.289 2,549,542
2014-03-28 66.800 67.600 66.750 67.550 55.536 3,092,208
2014-03-27 66.450 67.000 65.600 66.950 55.043 4,040,741
2014-03-26 64.850 65.950 64.600 65.750 54.056 3,547,527
2014-03-25 64.400 64.700 63.950 64.600 53.111 1,606,188
2014-03-24 64.500 64.700 63.800 64.300 52.864 1,886,888
2014-03-21 63.350 64.000 63.300 63.950 52.576 4,084,594
2014-03-20 63.700 64.350 63.600 63.700 52.371 2,596,578
2014-03-19 63.600 64.200 63.500 63.900 52.535 2,507,743
2014-03-18 64.300 64.300 63.550 63.800 52.453 1,747,712
2014-03-17 63.400 64.150 63.400 64.050 52.658 2,382,222
2014-03-14 63.950 64.000 63.550 63.650 52.330 1,517,236
2014-03-13 64.000 64.250 63.400 63.900 52.535 3,226,144
2014-03-12 63.250 63.900 63.250 63.600 52.288 2,322,679
2014-03-11 63.350 64.100 63.350 63.850 52.494 1,670,839
2014-03-10 64.000 64.150 63.200 63.900 52.535 1,759,646
2014-03-07 64.800 64.850 63.850 64.650 53.152 2,123,469
2014-03-06 64.800 65.050 64.500 64.950 53.398 1,474,421
2014-03-05 65.000 65.000 64.000 64.450 52.987 2,132,825
2014-03-04 64.450 65.100 64.200 64.950 53.398 2,270,689
2014-03-03 64.900 65.150 64.300 64.750 53.234 1,961,982
2014-02-28 65.300 65.300 64.600 64.850 53.316 3,647,477
2014-02-27 64.200 65.350 64.150 65.200 53.604 5,512,694
2014-02-26 62.650 64.750 62.600 64.600 53.111 5,776,617
2014-02-25 63.200 63.350 62.650 62.850 51.672 4,463,607
2014-02-24 63.000 63.050 62.200 62.950 51.754 2,400,036
2014-02-21 62.700 62.900 62.400 62.750 51.590 2,935,922
2014-02-20 62.200 62.450 60.800 62.350 51.261 4,304,437
2014-02-19 62.350 62.750 62.000 62.200 51.137 2,425,423
2014-02-18 62.600 62.900 62.100 62.650 51.507 1,399,518
2014-02-17 63.000 63.000 62.000 62.300 51.220 3,212,510
2014-02-14 62.500 62.950 61.800 62.900 51.713 3,399,390
2014-02-13 61.100 62.150 60.950 62.000 50.973 2,623,710
2014-02-12 60.650 62.200 60.000 61.900 50.891 5,000,652
2014-02-11 61.900 61.900 61.150 61.850 50.850 3,714,391
2014-02-10 60.700 61.900 59.700 61.350 50.439 5,038,266
2014-02-07 58.750 61.100 58.700 60.600 49.822 5,812,199
2014-02-06 58.600 59.700 58.250 59.250 48.712 5,149,691
2014-02-05 59.450 59.450 57.850 58.050 47.726 5,144,229
2014-02-04 58.800 60.700 58.450 59.100 48.589 6,873,778
2014-01-30 59.200 59.300 57.850 58.300 47.931 3,976,807
2014-01-29 61.000 61.100 59.300 59.450 48.877 4,014,901
2014-01-28 61.950 62.000 60.350 60.650 49.863 4,736,400
2014-01-27 61.250 62.350 60.800 61.950 50.932 4,402,389
2014-01-24 62.800 62.900 61.650 62.400 51.302 4,958,267
2014-01-23 62.800 63.150 61.600 62.800 51.631 8,399,190
2014-01-22 60.600 61.400 60.500 61.300 50.398 4,335,578
2014-01-21 60.500 60.800 59.850 60.650 49.863 1,924,563
2014-01-20 60.500 60.750 59.850 60.700 49.904 2,674,908
2014-01-17 59.450 60.800 59.350 60.350 49.617 3,459,978
2014-01-16 59.800 60.000 59.000 59.450 48.877 2,641,801
2014-01-15 60.500 60.500 59.250 59.600 49.000 1,949,071
2014-01-14 58.400 60.050 58.400 59.950 49.288 3,230,783
2014-01-13 60.550 60.800 58.350 59.150 48.630 5,451,429
2014-01-10 59.100 60.050 58.700 60.000 49.329 2,066,865
2014-01-09 58.750 59.200 58.600 59.100 48.589 2,119,061
2014-01-08 58.450 60.150 58.450 59.350 48.794 3,387,089
2014-01-07 60.000 60.200 58.750 59.100 48.589 4,528,947
2014-01-06 61.250 61.450 59.850 59.900 49.247 3,832,164
2014-01-03 61.250 61.700 60.600 60.800 49.986 4,049,562
2014-01-02 61.750 62.000 61.050 61.800 50.809 1,162,437
2013-12-31 61.650 61.700 61.300 61.650 50.685 1,049,149
2013-12-30 61.150 61.800 61.150 61.650 50.685 1,331,612
2013-12-27 61.500 61.700 61.450 61.600 50.644 1,285,494
2013-12-24 61.750 61.750 61.150 61.450 50.521 1,512,786
2013-12-23 61.000 61.500 60.600 61.150 50.274 2,745,414
2013-12-20 61.000 61.500 60.100 61.000 50.151 4,917,109
2013-12-19 60.800 61.250 59.500 59.950 49.288 5,365,436
2013-12-18 60.000 61.200 59.950 60.750 49.945 5,009,474
2013-12-17 60.100 60.100 59.700 59.950 49.288 4,581,631
2013-12-16 59.800 60.250 59.600 59.650 49.041 3,930,905
2013-12-13 59.600 59.800 58.800 58.950 48.466 4,587,815
2013-12-12 61.000 61.250 59.900 59.950 49.288 3,604,337
2013-12-11 61.000 61.100 60.300 60.600 49.822 2,782,138
2013-12-10 62.500 62.500 61.150 61.250 50.356 2,630,008
2013-12-09 62.050 62.150 61.800 62.000 50.973 1,154,305
2013-12-06 62.150 62.800 61.600 61.800 50.809 2,780,105
2013-12-05 62.400 62.700 62.150 62.350 51.261 1,804,816
2013-12-04 62.750 63.000 62.100 62.800 51.631 4,525,259
2013-12-03 62.800 63.050 62.600 62.750 51.590 3,301,712
2013-12-02 63.000 63.700 62.600 63.350 52.083 1,851,907
2013-11-29 63.200 63.200 62.850 63.000 51.795 2,218,553
2013-11-28 63.200 63.300 62.800 62.900 51.713 3,600,883
2013-11-27 63.250 63.250 62.600 63.200 51.960 3,449,901
2013-11-26 63.150 63.150 62.700 62.950 51.754 2,959,027
2013-11-25 62.950 63.050 62.750 62.850 51.672 1,200,890
2013-11-22 63.050 63.150 62.600 62.750 51.590 1,763,153
2013-11-21 62.900 63.100 62.650 62.700 51.549 3,056,240
2013-11-20 62.250 63.000 62.200 62.850 51.672 4,107,788
2013-11-19 63.050 63.150 62.000 62.050 51.014 5,829,767
2013-11-18 62.500 63.000 61.850 62.750 51.590 3,392,102
2013-11-15 61.000 62.100 61.000 61.750 50.768 3,563,012
2013-11-14 62.200 62.200 61.300 61.500 50.562 5,020,929
2013-11-13 62.300 62.650 61.700 61.900 50.891 3,772,703
2013-11-12 62.800 62.950 62.500 62.550 51.425 2,251,617
2013-11-11 62.700 63.450 62.500 63.050 51.836 4,065,805
2013-11-08 63.100 63.350 62.800 62.900 51.713 2,823,848
2013-11-07 63.700 63.700 63.050 63.200 51.960 2,271,700
2013-11-06 63.400 63.550 63.000 63.250 52.001 2,972,746
2013-11-05 64.400 64.400 63.050 63.150 51.919 3,934,518
2013-11-04 64.600 64.650 63.800 64.050 52.658 2,737,348
2013-11-01 65.200 65.200 63.850 64.200 52.782 3,140,124
2013-10-31 65.350 65.350 64.400 64.600 53.111 5,927,249
2013-10-30 65.800 65.800 65.200 65.400 53.768 3,625,582
2013-10-29 64.850 65.900 64.850 65.450 53.809 2,533,381
2013-10-28 64.800 65.200 64.800 64.950 53.398 1,122,307
2013-10-25 65.800 65.900 64.800 65.150 53.563 2,872,106
2013-10-24 66.250 66.450 65.850 65.900 54.179 2,324,900
2013-10-23 66.800 66.950 66.100 66.400 54.591 2,585,697
2013-10-22 65.950 66.550 65.950 66.200 54.426 2,193,500
2013-10-21 66.100 66.600 66.050 66.400 54.591 3,344,459
2013-10-18 66.950 66.950 65.950 66.300 54.508 3,044,325
2013-10-17 67.650 67.650 66.500 66.650 54.796 2,877,250
2013-10-16 67.300 67.500 66.950 67.350 55.372 2,394,055
2013-10-15 67.600 68.050 67.500 67.550 55.536 1,721,725
2013-10-11 68.200 68.250 67.950 68.100 55.988 3,089,282
2013-10-10 68.100 68.100 67.050 67.550 55.536 1,689,276
2013-10-09 68.000 68.000 67.450 67.600 55.577 2,079,521
2013-10-08 68.300 68.450 67.850 68.100 55.988 2,750,750
2013-10-07 68.100 68.200 67.350 67.950 55.865 6,550,951
2013-10-04 67.600 68.100 67.350 67.900 55.824 1,903,991
2013-10-03 68.700 68.700 67.650 68.050 55.947 1,907,347
2013-10-02 68.600 69.000 68.000 68.400 56.235 7,625,143
2013-09-30 68.500 69.950 68.250 69.400 57.057 8,818,996
2013-09-27 67.600 68.150 67.350 67.650 55.618 2,246,086
2013-09-26 68.400 68.400 66.950 67.300 55.330 2,863,192
2013-09-25 67.900 68.150 67.500 67.900 55.824 1,607,708
2013-09-24 68.000 68.500 67.600 68.100 55.988 1,719,920
2013-09-23 67.950 68.800 67.650 68.050 55.947 1,816,137
2013-09-19 68.400 68.800 67.800 68.000 55.906 4,780,945
2013-09-18 68.200 68.200 67.300 67.650 55.618 1,799,858
2013-09-17 66.600 67.800 66.600 67.700 55.659 2,694,405
2013-09-16 66.600 67.000 66.450 66.900 55.002 2,459,645
2013-09-13 66.000 66.150 65.500 66.050 54.303 4,701,143
2013-09-12 66.050 66.700 66.050 66.250 54.467 3,337,699
2013-09-11 66.850 67.350 66.250 66.550 54.714 4,977,386
2013-09-10 68.300 68.500 66.750 67.300 55.330 3,058,874
2013-09-09 69.350 69.350 67.600 67.850 55.783 1,866,016
2013-09-06 68.100 68.500 67.650 68.350 56.194 2,279,499
2013-09-05 68.600 69.000 67.800 68.900 56.646 3,635,481
2013-09-04 67.200 68.050 67.200 67.650 55.618 2,438,844
2013-09-03 68.600 68.600 67.450 67.700 55.659 2,075,282
2013-09-02 67.450 69.000 66.900 67.850 55.783 1,893,907
2013-08-30 65.800 66.900 65.800 66.850 54.960 2,665,983
2013-08-29 65.500 66.350 65.500 66.100 54.344 1,951,418
2013-08-28 66.500 66.800 65.800 65.800 54.097 2,619,580
2013-08-27 67.450 68.100 66.650 67.000 55.084 1,684,258
2013-08-26 67.500 68.250 67.250 68.100 55.988 1,674,072
2013-08-23 68.300 68.400 67.000 67.100 55.166 2,168,146
2013-08-22 68.000 69.200 68.000 68.450 55.741 3,469,148
2013-08-21 70.150 70.150 68.950 69.250 56.393 3,058,682
2013-08-20 70.900 71.200 69.800 69.850 56.882 3,894,712
2013-08-19 70.400 71.650 70.000 71.150 57.940 1,769,899
2013-08-16 71.000 71.300 70.400 70.900 57.737 2,045,399
2013-08-15 71.100 71.400 70.400 71.300 58.062 3,978,479
2013-08-14 70.300 70.300 70.300 70.300 57.248 0
2013-08-13 70.450 70.550 70.000 70.300 57.248 2,014,522
2013-08-12 69.400 70.300 69.100 69.950 56.963 1,854,424
2013-08-09 70.150 70.200 69.500 69.650 56.719 833,861
2013-08-08 69.300 70.050 68.850 69.750 56.800 1,251,400
2013-08-07 69.700 69.950 68.750 69.000 56.189 2,757,664
2013-08-06 71.300 71.300 69.550 70.300 57.248 1,649,085
2013-08-05 71.700 71.750 70.650 71.300 58.062 974,443
2013-08-02 72.400 72.450 71.300 71.600 58.307 1,656,195
2013-08-01 70.000 71.250 69.700 71.250 58.022 2,434,025
2013-07-31 69.750 70.000 69.150 69.650 56.719 1,734,126
2013-07-30 69.950 70.000 69.150 69.450 56.556 1,612,233
2013-07-29 69.900 69.950 69.100 69.500 56.597 1,206,814
2013-07-26 69.400 69.550 68.900 69.300 56.434 1,035,220
2013-07-25 69.050 69.450 68.800 69.250 56.393 2,164,724
2013-07-24 69.700 69.800 69.100 69.700 56.759 1,360,390
2013-07-23 68.800 69.900 68.350 69.650 56.719 2,507,941
2013-07-22 69.000 69.250 68.300 68.800 56.027 1,037,887
2013-07-19 69.300 69.300 68.150 68.700 55.945 1,219,751
2013-07-18 69.050 69.700 68.300 68.850 56.067 1,351,342
2013-07-17 68.300 69.700 68.300 69.500 56.597 1,680,039
2013-07-16 68.600 68.950 68.050 68.300 55.619 1,361,177
2013-07-15 69.400 69.850 68.050 68.650 55.904 1,020,594
2013-07-12 70.850 70.950 68.600 69.200 56.352 2,173,421
2013-07-11 69.400 70.750 69.050 70.650 57.533 3,359,389
2013-07-10 68.400 69.200 67.350 68.800 56.027 2,247,432
2013-07-09 66.950 68.750 66.500 68.600 55.864 2,527,911
2013-07-08 68.300 68.300 66.000 66.850 54.439 2,237,551
2013-07-05 68.000 68.350 67.550 68.300 55.619 1,501,555
2013-07-04 67.300 68.100 66.800 68.050 55.416 1,582,678
2013-07-03 68.500 68.500 66.500 66.600 54.235 2,036,755
2013-07-02 68.000 68.750 66.550 68.300 55.619 4,627,410
2013-06-28 67.350 68.000 66.300 66.900 54.479 2,853,750
2013-06-27 66.800 68.200 66.400 67.550 55.009 2,061,071
2013-06-26 65.800 66.850 65.250 66.700 54.316 2,762,879
2013-06-25 66.950 67.000 65.450 66.250 53.950 2,582,113
2013-06-24 67.000 67.650 65.850 66.550 54.194 2,107,119
2013-06-21 65.000 67.250 65.000 67.000 54.561 4,293,576
2013-06-20 67.600 67.700 66.050 66.500 54.154 4,239,625
2013-06-19 68.100 68.850 67.050 68.100 55.456 2,706,775
2013-06-18 69.000 69.350 67.850 68.800 56.027 3,102,022
2013-06-17 67.950 69.750 67.450 69.550 56.637 2,963,837
2013-06-14 67.500 67.700 66.350 67.550 55.009 4,415,918
2013-06-13 67.500 67.600 66.000 67.200 54.724 5,455,219
2013-06-11 67.500 67.950 66.650 67.000 54.561 2,985,817
2013-06-10 66.500 68.000 66.200 67.200 54.724 3,930,225
2013-06-07 67.100 67.800 66.750 66.950 54.520 4,039,031
2013-06-06 67.500 67.850 66.750 67.150 54.683 4,373,544
2013-06-05 68.100 68.900 67.100 67.650 55.090 5,562,280
2013-06-04 69.300 69.500 68.600 68.900 56.108 2,242,798
2013-06-03 67.900 69.900 67.400 69.150 56.312 4,224,413
2013-05-31 70.000 70.400 68.000 68.350 55.660 8,371,369
2013-05-30 72.200 73.200 70.350 70.500 57.411 6,995,372
2013-05-29 74.300 74.750 73.150 73.200 59.610 2,764,501
2013-05-28 74.700 74.900 74.100 74.750 60.872 1,475,838
2013-05-27 73.400 74.900 73.150 74.250 60.465 1,599,910
2013-05-24 73.300 74.550 73.000 73.200 59.610 3,173,150
2013-05-23 74.350 75.200 73.500 73.550 59.895 6,168,161
2013-05-22 79.100 79.150 73.850 73.900 60.180 4,895,059
2013-05-21 79.900 80.400 78.750 79.100 62.924 3,840,026
2013-05-20 79.800 80.000 79.300 79.950 63.600 2,528,307
2013-05-16 77.900 79.200 77.450 78.400 62.367 2,615,684
2013-05-15 77.300 77.900 77.200 77.850 61.930 842,256
2013-05-14 78.600 78.950 77.250 77.450 61.611 1,451,220
2013-05-13 78.000 78.600 77.200 77.850 61.930 1,704,032
2013-05-10 77.400 77.650 76.600 77.550 61.691 1,963,738
2013-05-09 77.200 77.350 76.600 77.200 61.413 1,151,229
2013-05-08 77.000 77.200 76.250 77.100 61.333 1,804,192
2013-05-07 76.850 76.850 75.550 75.800 60.299 1,759,746
2013-05-06 76.500 76.500 75.600 76.200 60.617 1,091,996
2013-05-03 75.800 76.000 75.400 75.850 60.339 1,321,145
2013-05-02 75.350 75.550 74.400 75.000 59.662 2,070,622
2013-04-30 76.000 76.000 75.000 75.800 60.299 2,745,325
2013-04-29 74.200 75.150 74.050 75.100 59.742 1,544,611
2013-04-26 74.300 75.000 74.200 74.500 59.265 2,233,228
2013-04-25 73.200 74.150 73.150 74.000 58.867 1,452,913
2013-04-24 74.000 74.000 73.200 73.500 58.469 1,276,671
2013-04-23 73.950 74.000 73.100 73.400 58.390 1,708,191
2013-04-22 73.200 73.900 73.000 73.650 58.589 1,321,210
2013-04-19 73.600 73.600 72.750 73.050 58.111 2,182,210
2013-04-18 72.600 73.250 72.600 73.050 58.111 1,965,023
2013-04-17 73.700 73.850 72.800 73.050 58.111 2,868,443
2013-04-16 72.900 73.950 72.600 73.650 58.589 2,650,654
2013-04-15 74.050 74.400 73.450 73.600 58.549 1,736,241
2013-04-12 74.150 74.600 73.950 74.400 59.185 2,983,492
2013-04-11 74.450 74.700 73.650 73.850 58.748 2,143,673
2013-04-10 72.800 74.200 72.800 73.950 58.827 2,243,294
2013-04-09 74.200 74.450 72.850 72.950 58.032 1,768,844
2013-04-08 73.050 73.700 72.700 73.200 58.231 1,873,328
2013-04-05 75.000 75.100 73.150 73.350 58.350 4,343,063
2013-04-03 74.950 74.950 73.700 74.550 59.304 2,256,827
2013-04-02 74.000 74.100 73.200 73.700 58.628 1,958,911
2013-03-28 72.500 73.450 71.750 73.250 58.270 4,363,670
2013-03-27 71.950 72.150 71.550 72.050 57.316 1,275,972
2013-03-26 70.800 71.800 70.800 71.600 56.958 1,903,951
2013-03-25 72.000 72.000 70.900 71.200 56.640 1,725,436
2013-03-22 71.200 72.200 71.150 71.200 56.640 1,871,526
2013-03-21 72.100 72.250 71.450 71.800 57.117 2,230,290
2013-03-20 72.900 72.900 71.000 71.150 56.600 3,434,241
2013-03-19 71.450 72.900 71.450 72.800 57.912 2,680,070
2013-03-18 71.250 71.600 70.650 71.250 56.679 3,473,325
2013-03-15 72.800 72.800 70.750 70.900 56.401 4,520,195
2013-03-14 70.600 72.150 70.250 72.000 57.276 2,776,519
2013-03-13 71.700 72.300 70.800 71.000 56.480 3,227,684
2013-03-12 73.050 73.150 71.650 71.700 57.037 2,679,474
2013-03-11 72.100 73.000 72.100 72.850 57.952 2,429,480
2013-03-08 71.700 73.250 71.200 72.700 57.833 3,634,310
2013-03-07 70.400 71.700 70.300 71.650 56.998 3,396,077
2013-03-06 69.950 70.800 69.950 70.700 56.242 1,493,784
2013-03-05 69.500 70.600 69.450 69.950 55.645 1,762,206
2013-03-04 70.600 70.600 68.950 69.650 55.407 1,880,943
2013-03-01 69.700 70.700 69.500 70.050 55.725 4,855,955
2013-02-28 69.200 69.350 68.100 69.150 55.009 5,450,330
2013-02-27 70.350 70.450 68.600 68.650 54.611 5,003,860
2013-02-26 70.900 72.800 69.750 70.950 56.441 2,871,134
2013-02-25 71.050 71.050 70.050 70.150 55.804 1,238,107
2013-02-22 69.850 71.250 69.600 70.800 56.321 2,152,844
2013-02-21 70.200 70.950 69.650 69.900 55.605 2,330,407
2013-02-20 71.600 71.600 70.900 71.250 56.679 2,478,134
2013-02-19 71.800 71.800 70.700 70.850 56.361 2,710,199
2013-02-18 70.300 71.100 69.500 70.100 55.764 2,660,737
2013-02-15 70.200 71.200 70.000 71.200 56.640 3,232,674
2013-02-14 70.000 70.400 69.450 70.200 55.844 3,550,154
2013-02-08 69.200 69.750 69.200 69.550 55.327 2,980,221
2013-02-07 69.200 69.200 68.800 69.100 54.969 2,945,001
2013-02-06 68.500 68.850 67.700 68.750 54.691 4,415,260
2013-02-05 68.300 68.300 67.300 67.650 53.816 1,843,862
2013-02-04 67.750 68.000 67.300 67.800 53.935 2,223,025
2013-02-01 67.600 67.600 66.800 67.000 53.298 1,435,336
2013-01-31 66.500 67.500 66.500 67.200 53.458 3,761,592
2013-01-30 67.000 67.400 66.600 66.750 53.100 3,198,263
2013-01-29 66.600 66.950 66.550 66.900 53.219 1,279,442
2013-01-28 66.300 66.750 66.200 66.600 52.980 1,727,563
2013-01-25 66.100 66.500 65.750 66.400 52.821 2,211,083
2013-01-24 65.950 66.300 65.650 66.150 52.622 1,556,059
2013-01-23 65.800 66.150 65.550 65.650 52.225 2,146,024
2013-01-22 66.000 66.150 65.600 65.950 52.463 993,131
2013-01-21 65.450 66.150 65.450 65.850 52.384 1,471,101
2013-01-18 65.350 65.800 65.350 65.550 52.145 1,330,853
2013-01-17 65.450 65.800 65.300 65.300 51.946 2,701,297
2013-01-16 66.200 66.200 65.350 65.450 52.065 2,122,201
2013-01-15 65.850 66.200 65.300 65.650 52.225 2,807,862
2013-01-14 65.500 66.100 65.350 65.500 52.105 1,776,351
2013-01-11 65.900 65.900 65.400 65.500 52.105 1,706,536
2013-01-10 65.900 66.150 65.500 65.600 52.185 3,751,354
2013-01-09 66.000 66.250 65.600 66.100 52.582 2,648,652
2013-01-08 65.200 65.850 65.200 65.600 52.185 2,565,893
2013-01-07 65.950 65.950 65.150 65.200 51.867 2,402,520
2013-01-04 65.500 65.900 65.400 65.600 52.185 2,644,729
2013-01-03 67.200 67.200 65.500 65.550 52.145 5,631,773
2013-01-02 66.150 67.300 65.750 66.900 53.219 5,943,259
2012-12-31 65.800 66.400 65.650 66.200 52.662 676,247
2012-12-28 65.900 66.350 65.650 65.800 52.344 1,548,834
2012-12-27 65.500 66.250 65.500 66.050 52.543 991,887
2012-12-24 65.800 65.900 65.200 65.750 52.304 662,438
2012-12-21 65.350 65.600 64.650 65.150 51.827 1,925,282
2012-12-20 65.250 65.250 64.650 64.950 51.668 3,037,000
2012-12-19 65.550 65.800 64.900 65.000 51.707 5,135,268
2012-12-18 66.400 66.400 65.700 65.750 52.304 2,067,400
2012-12-17 65.700 67.000 65.700 66.000 52.503 2,847,575
2012-12-14 67.000 67.000 66.100 66.350 52.781 3,504,809
2012-12-13 66.100 66.350 65.500 65.850 52.384 7,288,068
2012-12-12 66.900 67.250 66.700 66.750 53.100 3,827,864
2012-12-11 67.900 68.000 67.200 67.500 53.696 1,783,761
2012-12-10 67.500 68.100 67.400 67.900 54.014 2,297,270
2012-12-07 68.150 68.250 67.000 67.100 53.378 2,976,361
2012-12-06 68.350 68.500 67.600 68.000 54.094 1,824,992
2012-12-05 67.950 68.250 67.500 68.000 54.094 2,150,286
2012-12-04 68.050 68.650 67.450 67.550 53.736 2,205,114
2012-12-03 68.950 69.200 68.250 68.350 54.372 1,720,146
2012-11-30 68.300 69.000 67.950 68.200 54.253 3,173,939
2012-11-29 67.950 68.800 67.950 68.500 54.492 2,192,050
2012-11-28 67.700 68.200 67.700 67.850 53.975 851,482
2012-11-27 68.700 68.850 67.850 68.100 54.173 2,340,451
2012-11-26 68.300 68.850 67.650 68.150 54.213 1,836,312
2012-11-23 69.000 69.000 67.600 68.300 54.333 2,099,300
2012-11-22 67.000 68.700 67.000 68.700 54.651 1,981,480
2012-11-21 68.150 68.300 67.250 67.650 53.816 1,366,063
2012-11-20 68.200 68.200 67.400 67.700 53.855 1,086,181
2012-11-19 67.700 68.100 67.000 67.900 54.014 2,699,296
2012-11-16 67.400 67.400 66.500 66.850 53.179 1,637,298
2012-11-15 67.000 67.000 66.450 66.850 53.179 1,251,940
2012-11-14 67.000 67.000 66.450 66.650 53.020 1,313,961
2012-11-13 66.100 66.850 66.100 66.350 52.781 1,390,155
2012-11-12 65.900 66.800 65.800 66.500 52.901 1,190,231
2012-11-09 66.750 66.800 66.050 66.400 52.821 2,721,772
2012-11-08 67.600 67.850 66.700 66.750 53.100 1,885,893
2012-11-07 67.900 68.100 67.150 67.850 53.975 1,878,192
2012-11-06 67.200 68.150 66.500 67.800 53.935 4,796,082
2012-11-05 66.800 67.050 66.500 66.900 53.219 2,117,504
2012-11-02 66.200 66.700 65.800 66.600 52.980 2,840,030
2012-11-01 66.150 66.150 65.500 65.900 52.423 1,823,344
2012-10-31 65.800 65.900 65.400 65.900 52.423 3,448,021
2012-10-30 65.350 65.950 65.350 65.750 52.304 1,010,040
2012-10-29 65.150 65.900 65.150 65.650 52.225 1,830,378
2012-10-26 66.000 66.000 65.500 65.650 52.225 3,072,541
2012-10-25 65.300 65.900 65.150 65.750 52.304 2,771,893
2012-10-24 64.500 65.200 64.250 65.050 51.747 3,884,867
2012-10-22 64.200 64.500 63.750 64.400 51.230 2,568,679
2012-10-19 64.100 64.450 63.600 64.000 50.912 5,408,438
2012-10-18 65.750 65.800 64.400 64.500 51.310 6,583,046
2012-10-17 65.250 65.600 65.100 65.200 51.867 5,716,592
2012-10-16 66.300 66.300 65.400 65.450 52.065 3,220,944
2012-10-15 66.350 66.550 65.550 66.200 52.662 2,009,644
2012-10-12 65.050 66.900 65.050 66.550 52.940 4,230,049
2012-10-11 65.700 66.000 65.050 65.300 51.946 3,762,921
2012-10-10 65.750 66.600 65.750 66.300 52.742 2,252,415
2012-10-09 66.600 66.950 66.250 66.550 52.940 1,519,234
2012-10-08 66.150 67.200 66.000 66.100 52.582 1,113,448
2012-10-05 66.900 66.900 65.900 66.300 52.742 2,455,202
2012-10-04 66.500 67.150 66.150 66.800 53.139 4,269,208
2012-10-03 65.850 67.200 65.600 67.100 53.378 7,776,335
2012-09-28 64.700 65.950 64.400 65.850 52.384 2,950,806
2012-09-27 64.600 65.000 64.050 64.150 51.031 2,981,275
2012-09-26 63.400 64.450 63.400 64.300 51.151 2,676,773
2012-09-25 64.250 64.500 64.100 64.200 51.071 2,387,637
2012-09-24 63.950 65.000 63.700 64.500 51.310 1,209,314
2012-09-21 65.500 65.500 64.000 64.450 51.270 2,815,808
2012-09-20 63.750 65.000 63.750 64.950 51.668 2,644,458
2012-09-19 64.450 64.500 63.500 64.300 51.151 3,489,881
2012-09-18 63.400 64.000 63.200 63.600 50.594 3,293,872
2012-09-17 62.750 63.300 62.100 63.250 50.315 3,651,908
2012-09-14 62.650 63.200 62.400 62.750 49.918 4,002,758
2012-09-13 63.300 63.500 62.350 62.700 49.878 3,238,513
2012-09-12 63.800 64.500 63.700 63.950 50.872 2,080,067
2012-09-11 63.500 64.000 63.100 63.800 50.753 2,278,837
2012-09-10 63.600 64.000 62.650 63.500 50.514 2,056,594
2012-09-07 62.100 63.850 61.850 63.550 50.554 4,993,509
2012-09-06 60.950 61.850 60.800 61.750 49.122 1,959,867
2012-09-05 60.650 61.500 60.600 60.950 48.486 3,338,423
2012-09-04 61.300 61.600 60.950 61.000 48.525 1,636,573
2012-09-03 61.950 62.050 60.650 61.300 48.764 2,729,335
2012-08-31 62.250 62.900 61.900 62.850 49.997 3,119,633
2012-08-30 60.600 62.400 60.500 62.250 49.520 3,364,677
2012-08-29 61.350 61.450 60.500 61.100 48.605 1,766,263
2012-08-28 61.700 62.100 61.100 61.150 48.645 1,695,410
2012-08-27 61.150 61.650 60.750 61.450 48.883 1,238,445
2012-08-24 61.150 61.200 60.750 61.050 48.565 1,556,063
2012-08-23 62.000 63.000 61.200 61.600 49.003 2,047,582
2012-08-22 61.750 62.000 61.500 61.800 49.162 1,386,099
2012-08-21 62.100 62.450 61.550 62.050 49.361 1,355,789
2012-08-20 61.100 62.050 60.850 62.000 49.321 2,121,347
2012-08-17 62.350 62.600 60.650 61.550 48.963 4,200,957
2012-08-16 63.750 63.950 63.200 63.250 49.822 2,985,759
2012-08-15 61.800 63.450 61.800 63.300 49.861 3,086,977
2012-08-14 62.300 62.750 61.800 62.700 49.389 2,884,140
2012-08-13 61.700 62.000 61.300 61.950 48.798 1,608,321
2012-08-10 61.000 61.750 60.800 61.300 48.286 2,445,847
2012-08-09 60.850 61.250 60.550 60.950 48.010 3,238,376
2012-08-08 61.400 61.600 60.300 60.550 47.695 2,363,078
2012-08-07 61.450 61.700 60.800 61.050 48.089 2,727,332
2012-08-06 62.000 62.000 60.800 61.000 48.050 3,538,512
2012-08-03 62.000 62.000 61.400 61.750 48.641 1,786,981
2012-08-02 61.500 62.050 61.250 62.000 48.837 2,272,022
2012-08-01 60.100 61.950 60.100 61.450 48.404 3,779,299
2012-07-31 60.950 61.500 60.700 61.000 48.050 3,380,546
2012-07-30 60.200 61.000 60.100 60.950 48.010 2,677,364
2012-07-27 59.450 60.150 59.350 59.900 47.183 1,850,312
2012-07-26 59.100 59.400 58.450 59.300 46.711 2,484,594
2012-07-25 59.850 59.850 58.900 59.250 46.671 3,305,670
2012-07-24 60.100 60.500 59.800 60.200 47.420 2,462,668
2012-07-23 60.100 60.300 58.550 60.200 47.420 4,198,817
2012-07-20 60.300 60.500 59.800 60.450 47.617 3,676,697
2012-07-19 59.700 60.000 59.450 60.000 47.262 3,391,030
2012-07-18 59.050 59.450 58.900 59.300 46.711 1,709,600
2012-07-17 58.550 59.300 58.550 59.250 46.671 2,452,736
2012-07-16 58.500 58.900 58.050 58.450 46.041 1,171,888
2012-07-13 58.000 58.400 58.000 58.150 45.805 1,794,884
2012-07-12 58.500 58.600 58.000 58.100 45.765 1,366,950
2012-07-11 58.900 59.300 58.750 58.800 46.317 4,690,498
2012-07-10 59.000 59.000 58.400 58.750 46.277 2,792,777
2012-07-09 58.700 59.000 58.450 58.900 46.396 3,140,750
2012-07-06 58.550 58.950 58.400 58.900 46.396 2,191,521
2012-07-05 58.800 58.950 58.250 58.600 46.159 1,460,367
2012-07-04 58.350 58.650 58.250 58.600 46.159 1,892,533
2012-07-03 58.350 58.650 57.700 58.600 46.159 2,210,993
2012-06-29 57.900 58.400 57.600 58.100 45.765 3,710,105
2012-06-28 58.000 58.000 57.300 57.500 45.293 1,998,632
2012-06-27 57.000 57.950 57.000 57.850 45.569 2,861,148
2012-06-26 56.900 57.350 56.700 57.150 45.017 2,601,806
2012-06-25 56.050 57.000 56.000 56.650 44.623 2,191,497
2012-06-22 56.550 57.000 55.800 56.000 44.111 1,770,565
2012-06-21 56.700 57.000 56.300 56.600 44.584 2,708,536
2012-06-20 57.450 57.450 56.500 56.600 44.584 1,871,448
2012-06-19 56.900 57.300 56.600 57.150 45.017 2,814,426
2012-06-18 56.550 56.650 56.100 56.600 44.584 3,155,290
2012-06-15 55.050 56.000 55.050 55.950 44.072 2,737,201
2012-06-14 55.250 55.750 55.250 55.400 43.639 1,450,180
2012-06-13 55.600 55.750 55.000 55.650 43.836 2,841,082
2012-06-12 55.450 55.950 55.050 55.750 43.914 3,449,051
2012-06-11 55.300 55.400 54.750 55.300 43.560 2,563,128
2012-06-08 55.400 55.400 54.200 54.500 42.930 2,861,883
2012-06-07 54.300 54.850 53.850 54.800 43.166 2,297,752
2012-06-06 54.450 54.650 54.000 54.450 42.890 2,587,220
2012-06-05 54.400 54.800 54.200 54.450 42.890 1,207,812
2012-06-04 54.050 54.550 53.500 54.400 42.851 3,242,129
2012-06-01 54.600 54.700 53.850 54.100 42.615 2,947,570
2012-05-31 53.500 54.750 53.400 54.250 42.733 4,266,702
2012-05-30 54.800 54.800 53.550 53.750 42.339 4,795,865
2012-05-29 54.600 55.000 54.100 54.700 43.087 2,563,974
2012-05-28 55.500 55.650 54.300 54.600 43.008 2,868,750
2012-05-25 55.900 56.000 55.150 55.250 43.521 3,289,495
2012-05-24 58.100 58.200 57.600 57.750 44.151 3,620,756
2012-05-23 57.500 58.150 57.350 57.700 44.112 3,375,046
2012-05-22 58.750 58.750 57.550 57.650 44.074 3,368,315
2012-05-21 58.450 58.450 57.700 57.950 44.304 1,787,666
2012-05-18 57.000 58.150 56.650 58.100 44.418 4,290,912
2012-05-17 57.300 57.900 56.950 57.150 43.692 2,759,906
2012-05-16 58.200 58.300 57.500 57.600 44.036 2,937,907
2012-05-15 58.000 58.800 57.600 58.500 44.724 3,018,004
2012-05-14 58.100 58.400 57.500 58.000 44.342 1,914,000
2012-05-11 58.750 58.750 58.000 58.300 44.571 3,783,062
2012-05-10 59.000 59.000 58.250 58.400 44.648 3,028,302
2012-05-09 58.450 58.600 58.000 58.400 44.648 2,998,345
2012-05-08 58.250 58.850 58.100 58.750 44.915 2,777,389
2012-05-07 58.200 58.600 57.950 58.000 44.342 3,145,565
2012-05-04 58.700 58.950 58.350 58.750 44.915 1,439,288
2012-05-03 58.650 59.050 58.550 58.900 45.030 3,747,216
2012-05-02 58.300 58.650 58.150 58.650 44.839 2,426,984
2012-04-30 57.600 58.250 57.500 58.000 44.342 1,898,536
2012-04-27 57.550 57.900 57.400 57.450 43.921 2,464,324
2012-04-26 57.050 57.450 57.000 57.300 43.807 1,381,133
2012-04-25 57.300 57.400 57.000 57.100 43.654 1,588,159
2012-04-24 57.150 57.400 56.850 57.150 43.692 1,785,098
2012-04-23 57.450 57.750 57.050 57.150 43.692 1,564,616
2012-04-20 57.900 57.950 57.350 57.500 43.960 3,063,722
2012-04-19 58.350 58.350 57.600 57.900 44.265 2,463,577
2012-04-18 58.000 58.400 57.750 58.350 44.609 2,276,618
2012-04-17 57.650 58.000 57.450 57.800 44.189 1,835,485
2012-04-16 57.000 57.750 56.950 57.650 44.074 1,526,460
2012-04-13 57.300 57.400 57.000 57.200 43.730 1,621,278
2012-04-12 57.150 57.300 56.750 57.000 43.577 2,012,119
2012-04-11 57.200 57.350 56.700 57.050 43.615 3,827,960
2012-04-10 57.400 57.400 56.850 57.050 43.615 1,181,382
2012-04-05 57.100 57.450 56.550 57.300 43.807 2,466,094
2012-04-03 57.350 57.450 57.000 57.400 43.883 1,646,543
2012-04-02 57.350 57.350 56.850 57.050 43.615 2,371,204
2012-03-30 56.650 57.100 56.600 57.000 43.577 2,344,201
2012-03-29 57.300 57.300 56.800 57.000 43.577 1,686,610
2012-03-28 57.350 57.400 57.000 57.400 43.883 1,787,701
2012-03-27 56.950 57.450 56.900 57.350 43.845 2,154,464
2012-03-26 56.300 56.950 56.300 56.750 43.386 2,332,629
2012-03-23 57.000 57.000 56.300 56.350 43.080 3,068,256
2012-03-22 57.000 57.250 56.700 56.900 43.501 1,901,400
2012-03-21 57.200 57.350 56.650 56.850 43.463 3,671,882
2012-03-20 57.500 57.700 57.050 57.100 43.654 4,208,632
2012-03-16 58.650 58.700 58.200 58.300 44.571 2,100,746
2012-03-15 58.900 58.900 57.900 58.150 44.456 4,220,142
2012-03-14 59.700 59.750 58.850 58.900 45.030 3,403,623
2012-03-13 59.400 59.700 59.100 59.500 45.489 2,530,641
2012-03-12 59.000 59.300 58.750 59.300 45.336 1,365,848
2012-03-09 58.700 59.450 58.300 59.150 45.221 3,688,055
2012-03-08 57.700 58.750 57.700 58.750 44.915 5,859,681
2012-03-07 57.150 57.850 57.100 57.450 43.921 3,727,397
2012-03-06 58.400 58.400 57.000 57.200 43.730 2,298,921
2012-03-05 57.900 58.400 57.700 58.050 44.380 2,140,993
2012-03-02 58.200 58.450 57.950 58.050 44.380 2,466,308
2012-03-01 57.900 58.050 57.450 57.900 44.265 2,274,269
2012-02-29 56.550 58.150 56.550 58.100 44.418 4,148,955
2012-02-28 56.100 57.000 55.750 56.850 43.463 2,713,282
2012-02-27 55.900 56.350 55.750 55.800 42.660 2,343,786
2012-02-24 56.200 56.250 55.750 56.100 42.889 3,090,995
2012-02-23 55.450 56.350 55.450 56.200 42.966 3,819,794
2012-02-22 55.600 55.800 55.450 55.750 42.622 2,985,946
2012-02-21 55.350 55.800 55.350 55.650 42.545 2,347,164
2012-02-20 56.150 56.150 55.200 55.500 42.431 4,677,710
2012-02-17 55.650 56.000 55.600 55.950 42.775 2,465,019
2012-02-16 55.250 55.650 55.250 55.600 42.507 1,821,074
2012-02-15 55.150 55.750 55.100 55.500 42.431 5,605,035
2012-02-14 55.850 55.850 55.250 55.350 42.316 4,120,500
2012-02-13 56.000 56.150 55.750 55.800 42.660 1,928,310
2012-02-10 55.650 56.000 55.500 55.950 42.775 1,845,355
2012-02-09 55.750 56.000 55.400 55.600 42.507 3,840,303
2012-02-08 56.000 56.350 55.650 56.150 42.927 3,067,316
2012-02-07 56.100 56.200 55.700 55.950 42.775 2,538,220
2012-02-06 56.300 56.300 55.700 56.100 42.889 3,933,877
2012-02-03 56.200 56.200 55.800 55.900 42.736 3,049,008
2012-02-02 55.900 56.050 55.250 55.900 42.736 5,796,190
2012-02-01 56.000 56.200 55.400 56.100 42.889 4,360,949
2012-01-31 56.300 56.500 55.850 55.950 42.775 6,431,339
2012-01-30 55.300 56.050 55.050 55.850 42.698 8,390,242
2012-01-27 53.400 55.100 53.400 54.700 41.819 6,817,809
2012-01-26 53.300 53.600 53.000 53.450 40.863 6,113,881
2012-01-20 53.000 53.600 52.550 53.300 40.749 8,590,390
2012-01-19 54.000 54.150 52.800 53.550 40.940 7,793,195
2012-01-18 55.200 55.300 53.800 54.050 41.322 7,131,725
2012-01-17 55.250 56.100 55.200 55.550 42.469 3,259,597
2012-01-16 56.150 56.200 55.350 55.450 42.392 1,592,680
2012-01-13 56.050 56.300 56.000 56.250 43.004 2,720,495
2012-01-12 56.950 57.350 56.300 56.550 43.233 4,416,841
2012-01-11 58.300 58.400 57.050 57.350 43.845 2,374,459
2012-01-10 58.150 58.250 57.650 58.150 44.456 3,489,879
2012-01-09 57.800 58.150 57.350 57.900 44.265 2,038,838
2012-01-06 58.250 58.300 57.100 57.700 44.112 1,562,026
2012-01-05 58.400 58.400 57.350 58.100 44.418 1,695,951
2012-01-04 58.300 58.400 57.850 58.100 44.418 2,195,325
2012-01-03 57.900 58.000 57.450 57.950 44.304 1,544,859
2011-12-31 0.000 0.000 0.000 0.000 0.000 0
2011-12-30 57.100 57.500 57.050 57.450 43.921 866,218
2011-12-29 57.500 57.500 56.800 56.950 43.539 1,336,029
2011-12-28 57.250 57.650 57.000 57.450 43.921 1,897,046
2011-12-24 0.000 0.000 0.000 0.000 0.000 0
2011-12-23 57.050 57.150 56.800 57.050 43.615 938,281
2011-12-22 57.150 57.300 56.700 56.850 43.463 1,556,817
2011-12-21 57.250 57.400 56.850 57.250 43.768 2,272,172
2011-12-20 57.400 57.800 57.200 57.750 44.151 1,134,812
2011-12-19 56.650 57.600 56.400 57.550 43.998 2,610,123
2011-12-16 56.750 57.850 56.450 56.950 43.539 4,030,587
2011-12-15 57.350 57.400 56.000 56.600 43.271 4,975,276
2011-12-14 56.400 57.950 56.050 57.600 44.036 4,345,177
2011-12-13 56.000 56.900 55.600 56.700 43.348 1,901,872
2011-12-12 57.100 57.300 56.500 56.650 43.310 2,668,274
2011-12-09 57.000 57.500 56.650 56.700 43.348 2,167,861
2011-12-08 57.300 57.700 57.100 57.150 43.692 1,710,675
2011-12-07 57.250 57.650 56.700 57.500 43.960 1,893,087
2011-12-06 57.000 57.250 56.700 56.750 43.386 3,195,639
2011-12-05 58.200 58.500 57.000 57.500 43.960 3,145,275
2011-12-02 58.050 58.700 57.650 57.800 44.189 3,582,855
2011-12-01 58.250 58.900 57.800 58.550 44.762 4,744,330
2011-11-30 58.650 58.800 57.600 57.600 44.036 6,277,243
2011-11-29 59.900 60.100 59.000 59.050 45.145 2,996,045
2011-11-28 59.200 59.900 59.200 59.600 45.565 2,244,267
2011-11-25 59.250 59.550 58.900 59.100 45.183 2,414,808
2011-11-24 59.500 60.250 59.300 59.700 45.641 2,023,724
2011-11-23 59.550 59.750 59.200 59.350 45.374 3,086,781
2011-11-22 60.400 60.400 59.550 59.950 45.833 2,053,997
2011-11-21 59.250 60.000 58.100 59.900 45.794 1,609,682
2011-11-18 60.000 60.100 59.350 59.450 45.450 2,305,654
2011-11-17 59.650 60.200 59.100 59.550 45.527 1,935,012
2011-11-16 59.500 59.750 59.100 59.450 45.450 2,160,015
2011-11-15 59.650 59.900 59.000 59.200 45.259 2,651,098
2011-11-14 59.950 60.200 59.200 59.650 45.603 3,598,642
2011-11-11 59.400 59.800 59.100 59.500 45.489 877,568
2011-11-10 59.200 59.900 59.000 59.550 45.527 2,883,658
2011-11-09 59.100 59.800 59.100 59.500 45.489 2,743,568
2011-11-08 59.100 59.700 58.800 59.150 45.221 3,200,752
2011-11-07 59.450 59.450 58.800 59.000 45.106 2,488,492
2011-11-04 59.450 59.700 58.950 59.100 45.183 4,079,653
2011-11-03 59.200 59.500 58.650 58.850 44.992 3,636,249
2011-11-02 59.450 59.950 59.350 59.850 45.756 4,842,500
2011-11-01 59.100 59.600 59.000 59.300 45.336 3,784,502
2011-10-31 59.600 59.900 59.000 59.350 45.374 4,365,000
2011-10-28 58.700 59.550 58.350 59.250 45.297 6,384,223
2011-10-27 59.900 60.000 58.650 58.700 44.877 6,863,669
2011-10-26 59.650 61.000 59.450 59.900 45.794 2,432,209
2011-10-25 60.250 60.900 59.350 60.400 46.177 2,697,712
2011-10-24 59.900 60.750 59.500 60.700 46.406 2,797,650
2011-10-21 58.550 60.200 58.100 60.100 45.947 4,800,636
2011-10-20 58.000 58.750 57.800 58.450 44.686 5,246,096
2011-10-19 59.000 59.000 57.600 58.100 44.418 4,708,171
2011-10-18 58.000 58.700 57.900 58.500 44.724 4,580,178
2011-10-17 58.900 59.200 57.350 57.900 44.265 4,170,627
2011-10-14 57.500 58.500 57.450 58.300 44.571 5,228,176
2011-10-13 58.400 58.500 57.000 57.100 43.654 10,107,216
2011-10-12 59.100 59.350 57.600 58.400 44.648 4,671,942
2011-10-11 61.600 61.700 59.300 59.350 45.374 4,988,889
2011-10-10 61.500 61.800 60.150 60.950 46.597 2,300,748
2011-10-07 61.950 61.950 60.300 61.150 46.750 4,117,047
2011-10-06 61.500 62.200 60.600 61.950 47.362 6,823,856
2011-10-04 60.250 62.450 60.150 61.600 47.094 7,329,308
2011-10-03 59.500 61.000 59.050 60.250 46.062 6,311,824
2011-09-30 61.500 61.500 59.550 59.850 45.756 5,261,139
2011-09-28 61.000 61.250 60.050 60.500 46.253 4,522,514
2011-09-27 61.650 61.950 61.000 61.500 47.018 3,005,913
2011-09-26 60.309 62.300 60.000 62.100 47.476 5,310,778
2011-09-23 61.700 61.900 59.600 60.550 46.291 4,464,047
2011-09-22 61.550 62.200 61.100 61.500 47.018 3,975,453
2011-09-21 62.400 63.500 61.800 62.350 47.667 2,908,842
2011-09-20 62.000 63.750 61.750 62.900 48.088 2,528,651
2011-09-19 62.000 62.750 61.650 62.000 47.400 2,093,469
2011-09-16 64.400 64.400 62.350 62.450 47.744 3,075,219
2011-09-15 61.750 64.150 61.600 63.800 48.776 5,910,419
2011-09-14 60.000 61.700 60.000 61.400 46.941 4,295,188
2011-09-12 60.250 61.000 59.750 60.100 45.947 4,534,992
2011-09-09 62.200 62.200 61.250 61.350 46.903 3,190,181
2011-09-08 61.600 61.900 60.150 60.850 46.521 2,826,272
2011-09-07 60.600 61.800 60.600 61.400 46.941 5,790,318
2011-09-06 59.000 60.650 58.700 60.250 46.062 6,134,022
2011-09-05 60.100 60.300 59.200 59.550 45.527 1,832,843
2011-09-02 60.750 61.400 60.550 60.800 46.482 5,056,952
2011-09-01 60.750 61.600 60.450 61.050 46.674 3,597,934
2011-08-31 61.100 61.200 60.000 60.400 46.177 4,242,360
2011-08-30 62.250 62.250 61.150 61.200 46.788 2,986,681
2011-08-29 62.400 62.500 61.800 62.000 47.400 3,360,496
2011-08-26 60.700 61.900 60.450 61.400 46.941 3,939,680
2011-08-25 60.800 61.250 60.350 61.000 46.635 2,388,141
2011-08-24 61.750 61.850 60.550 61.450 46.505 3,912,796
2011-08-23 59.150 61.600 59.000 61.400 46.468 7,476,448
2011-08-22 57.150 59.900 57.150 59.150 44.765 5,031,910
2011-08-19 57.750 58.700 57.550 57.800 43.743 4,390,037
2011-08-18 59.700 59.750 58.550 59.200 44.803 3,251,388
2011-08-17 58.050 59.550 57.850 59.350 44.916 4,924,344
2011-08-16 57.250 58.100 56.650 58.100 43.970 3,522,416
2011-08-15 57.000 57.400 55.800 57.250 43.327 4,426,204
2011-08-12 58.250 58.250 56.800 56.950 43.100 4,398,754
2011-08-11 56.050 57.500 56.000 57.300 43.365 6,614,475
2011-08-10 58.300 59.300 56.300 57.100 43.213 12,782,985
2011-08-09 56.000 59.800 55.100 57.750 43.705 11,403,527
2011-08-08 58.000 58.250 55.650 57.900 43.819 5,752,123
2011-08-05 59.200 59.800 58.250 58.750 44.462 11,673,028
2011-08-04 61.800 61.800 60.250 60.600 45.862 3,810,131
2011-08-03 61.350 62.000 60.800 61.250 46.354 4,806,217
2011-08-02 62.550 62.800 61.900 61.950 46.884 5,821,393
2011-08-01 63.100 63.800 62.750 62.850 47.565 6,865,660
2011-07-29 62.750 64.800 62.250 64.500 48.814 7,336,702
2011-07-28 61.450 63.400 61.000 63.300 47.905 7,931,317
2011-07-27 59.700 60.950 59.700 60.850 46.051 3,108,511
2011-07-26 59.800 60.450 59.200 60.400 45.711 2,362,076
2011-07-25 59.050 59.550 59.050 59.450 44.992 1,440,672
2011-07-22 58.900 59.700 58.900 59.600 45.105 1,338,041
2011-07-21 59.650 59.700 58.650 58.750 44.462 2,002,597
2011-07-20 59.500 59.750 58.900 59.650 45.143 2,212,016
2011-07-19 59.050 59.600 58.400 59.500 45.030 2,569,098
2011-07-18 58.600 59.400 58.250 59.050 44.689 3,381,228
2011-07-15 58.450 58.850 57.800 58.650 44.386 3,649,482
2011-07-14 58.150 58.950 57.600 58.200 44.046 4,095,414
2011-07-13 57.900 58.200 57.050 58.000 43.894 2,833,750
2011-07-12 58.200 58.500 57.200 57.650 43.630 2,847,552
2011-07-11 59.000 59.000 58.000 58.050 43.932 1,839,852
2011-07-08 57.700 58.800 57.700 58.500 44.273 3,419,853
2011-07-07 57.400 57.700 57.150 57.500 43.516 2,662,684
2011-07-06 57.650 58.000 57.550 57.900 43.819 2,994,847
2011-07-05 58.150 58.400 57.150 57.350 43.402 4,855,837
2011-07-04 58.750 59.250 58.000 58.350 44.159 5,342,605
2011-06-30 57.600 59.400 57.600 58.900 44.576 2,954,000
2011-06-29 58.250 58.750 57.950 58.000 43.894 2,485,046
2011-06-28 59.000 59.050 58.200 59.000 44.651 5,577,786
2011-06-27 57.150 59.000 56.850 58.500 44.273 7,191,061
2011-06-24 56.100 57.200 56.100 57.150 43.251 2,740,577
2011-06-23 56.550 56.700 55.700 56.300 42.608 3,633,168
2011-06-22 56.500 57.250 56.200 57.200 43.289 2,972,992
2011-06-21 55.350 56.350 55.350 56.250 42.570 2,509,023
2011-06-20 55.100 55.800 54.900 55.650 42.116 3,058,494
2011-06-17 56.050 56.550 55.000 55.050 41.662 2,737,798
2011-06-16 56.650 57.450 56.050 56.350 42.646 3,798,500
2011-06-15 56.650 58.100 56.100 56.950 43.100 5,824,686
2011-06-14 55.250 56.300 55.250 56.000 42.381 1,900,142
2011-06-13 55.100 56.000 55.050 55.700 42.154 1,473,772
2011-06-10 55.400 55.850 55.300 55.550 42.040 2,925,447
2011-06-09 55.750 55.950 55.000 55.950 42.343 3,015,227
2011-06-08 55.950 55.950 55.300 55.400 41.927 2,817,086
2011-06-07 54.900 55.900 54.650 55.700 42.154 3,769,947
2011-06-03 54.950 55.300 54.450 54.550 41.283 3,402,965
2011-06-02 56.450 56.450 55.150 55.200 41.775 2,485,833
2011-06-01 56.000 56.500 55.550 56.300 42.608 2,977,257
2011-05-31 54.700 56.050 54.350 55.550 42.040 4,463,937
2011-05-30 54.550 54.750 54.250 54.600</