價格(HK$)
671.000
股票價格延遲約 15 分鐘
  • 上日收市HK$655.00
  • 買入價HK$670.50
  • 開市HK$671.00
  • 賣出價HK$671.00
  • 成交金額HK$1.47B
  • 每股盈利RMB9.86
  • 成交數量2.21M
  • 市盈率61.47x
  • 市值HK$6,437.51B
  • 收益率0.18%
  • 買賣單位100

過往股價

日期1 開市2 最高價3 最低價4 收市5 經調整收市價6 成交數量7
2021-01-19 665.000 673.500 648.000 655.000 655.000 30,322,011
2021-01-18 638.500 667.500 635.500 657.000 657.000 33,502,829
2021-01-15 629.500 646.000 618.000 645.000 645.000 30,660,064
2021-01-14 608.000 629.500 607.000 629.500 629.500 36,613,986
2021-01-13 589.500 602.500 588.500 596.000 596.000 22,609,570
2021-01-12 586.500 596.500 586.000 590.000 590.000 19,075,390
2021-01-11 581.000 602.000 581.000 591.000 591.000 38,403,073
2021-01-08 568.500 578.000 567.500 573.000 573.000 22,863,792
2021-01-07 580.500 584.500 568.500 568.500 568.500 39,877,643
2021-01-06 585.000 599.000 585.000 596.500 596.500 25,712,527
2021-01-05 572.000 586.500 565.500 583.500 583.500 18,668,061
2021-01-04 558.000 583.000 557.500 572.500 572.500 20,784,101
2020-12-31 565.000 569.000 559.500 564.000 564.000 13,196,109
2020-12-30 542.000 563.000 539.000 559.500 559.500 29,182,959
2020-12-29 530.000 539.000 526.000 530.500 530.500 36,250,049
2020-12-28 539.500 542.000 519.000 519.000 519.000 60,559,725
2020-12-24 570.000 571.500 556.000 556.000 556.000 13,738,600
2020-12-23 568.000 574.500 566.500 571.000 571.000 11,391,543
2020-12-22 574.500 578.000 567.500 572.500 572.500 10,269,761
2020-12-21 580.500 580.500 571.000 572.000 572.000 13,157,070
2020-12-18 586.000 586.000 574.500 580.000 580.000 19,205,794
2020-12-17 580.000 583.000 574.000 583.000 583.000 13,837,248
2020-12-16 563.500 571.500 553.000 571.500 571.500 17,315,367
2020-12-15 571.000 572.000 560.000 560.000 560.000 23,324,922
2020-12-14 585.500 585.500 570.000 571.000 571.000 21,177,179
2020-12-11 590.000 590.000 582.500 588.000 588.000 12,040,557
2020-12-10 580.000 582.500 577.500 578.000 578.000 10,228,363
2020-12-09 591.000 591.000 583.000 585.000 585.000 9,886,397
2020-12-08 588.000 590.500 582.500 583.000 583.000 9,762,277
2020-12-07 592.500 592.500 579.500 583.500 583.500 12,133,321
2020-12-04 589.000 593.000 587.000 588.500 588.500 14,363,453
2020-12-03 584.500 589.000 579.500 589.000 589.000 15,557,202
2020-12-02 584.500 584.500 568.000 574.000 574.000 13,475,083
2020-12-01 573.000 581.000 571.500 578.000 578.000 22,221,870
2020-11-30 582.000 584.500 563.000 563.000 563.000 32,813,194
2020-11-27 586.000 594.500 583.000 583.000 583.000 11,181,079
2020-11-26 578.500 586.000 575.000 586.000 586.000 11,144,124
2020-11-25 589.500 594.000 571.000 573.000 573.000 20,604,545
2020-11-24 587.000 590.000 579.000 584.000 584.000 15,902,800
2020-11-23 599.000 600.000 586.000 586.000 586.000 20,899,493
2020-11-20 578.000 592.000 575.500 588.000 588.000 16,568,020
2020-11-19 586.000 587.000 573.000 573.000 573.000 15,706,590
2020-11-18 586.000 591.000 580.000 589.000 589.000 13,483,128
2020-11-17 596.000 596.000 581.500 581.500 581.500 19,372,101
2020-11-16 600.000 603.000 585.500 597.000 597.000 19,389,830
2020-11-13 590.000 602.000 581.000 602.000 602.000 28,455,410
2020-11-12 570.000 586.000 570.000 577.000 577.000 32,309,420
2020-11-11 561.000 585.000 551.000 551.000 551.000 66,066,990
2020-11-10 608.000 611.000 585.000 595.000 595.000 36,120,280
2020-11-09 630.500 633.000 620.000 622.500 622.500 17,343,100
2020-11-06 626.500 627.000 606.000 614.500 614.500 21,350,250
2020-11-05 610.000 625.000 609.000 625.000 625.000 25,958,680
2020-11-04 574.000 599.500 573.500 588.500 588.500 28,464,389
2020-11-03 597.000 603.500 595.000 598.000 598.000 16,977,350
2020-11-02 593.000 603.500 586.500 601.500 601.500 15,507,500
2020-10-30 597.000 610.000 584.500 591.000 591.000 24,885,040
2020-10-29 589.000 614.000 587.500 605.000 605.000 23,050,460
2020-10-28 587.500 604.000 584.000 601.000 601.000 24,917,543
2020-10-27 565.000 588.500 560.500 585.000 585.000 28,119,250
2020-10-23 560.500 564.500 557.000 561.500 561.500 7,553,740
2020-10-22 566.000 567.500 553.000 563.500 563.500 12,652,340
2020-10-21 568.500 573.000 562.000 566.500 566.500 12,213,540
2020-10-20 566.500 566.500 558.500 564.500 564.500 9,946,356
2020-10-19 562.000 568.500 558.500 561.500 561.500 9,771,820
2020-10-16 559.000 563.500 552.000 557.000 557.000 10,324,930
2020-10-15 570.000 570.000 548.500 552.000 552.000 15,521,650
2020-10-14 568.000 574.000 560.500 573.500 573.500 25,903,930
2020-10-13 555.500 555.500 555.500 555.500 555.500 0
2020-10-12 545.000 557.000 543.500 557.000 557.000 18,900,360
2020-10-09 537.500 545.000 535.000 539.500 539.500 15,192,460
2020-10-08 538.000 538.000 531.500 535.000 535.000 8,128,914
2020-10-07 530.000 536.000 526.500 535.000 535.000 11,521,710
2020-10-06 527.500 529.500 525.500 527.500 527.500 7,850,605
2020-10-05 530.000 530.000 521.500 525.000 525.000 18,238,540
2020-09-30 512.500 520.000 509.000 511.500 511.500 10,245,124
2020-09-29 515.000 515.500 505.500 505.500 505.500 11,431,318
2020-09-28 505.000 509.500 503.500 506.000 506.000 10,939,960
2020-09-25 510.000 511.500 502.000 503.500 503.500 13,227,131
2020-09-24 510.000 512.000 505.000 505.000 505.000 14,346,974
2020-09-23 512.000 521.500 510.000 514.000 514.000 11,475,481
2020-09-22 513.000 518.500 510.000 511.500 511.500 12,546,363
2020-09-21 522.000 527.500 512.000 516.500 516.500 10,511,440
2020-09-18 520.000 525.000 510.500 525.000 525.000 21,697,409
2020-09-17 535.000 536.000 522.000 527.000 527.000 11,774,020
2020-09-16 538.000 538.000 530.500 534.500 534.500 10,186,221
2020-09-15 535.500 538.500 527.500 529.500 529.500 11,319,351
2020-09-14 521.500 537.500 518.500 529.500 529.500 19,281,617
2020-09-11 509.000 518.500 506.500 516.000 516.000 12,738,928
2020-09-10 514.000 518.500 506.000 506.000 506.000 13,682,286
2020-09-09 502.000 508.500 501.500 504.000 504.000 17,759,577
2020-09-08 517.000 520.000 502.000 508.500 508.500 18,517,667
2020-09-07 516.000 524.500 510.000 511.000 511.000 18,039,821
2020-09-04 517.000 524.500 513.000 518.000 518.000 33,072,898
2020-09-03 546.000 548.500 533.000 534.000 534.000 17,078,694
2020-09-02 555.000 555.000 543.500 545.000 545.000 14,565,280
2020-09-01 537.500 547.000 531.000 539.000 539.000 19,767,347
2020-08-31 554.500 554.500 530.500 530.500 530.500 21,605,432
2020-08-28 554.000 558.000 540.500 540.500 540.500 22,537,720
2020-08-27 554.000 560.000 547.000 558.000 558.000 17,032,210
2020-08-26 553.500 555.000 546.000 551.500 551.500 15,633,424
2020-08-25 548.000 549.000 537.000 544.500 544.500 18,013,351
2020-08-24 537.500 548.000 535.000 548.000 548.000 27,410,112
2020-08-21 516.500 524.500 512.000 518.000 518.000 18,245,052
2020-08-20 508.000 509.000 502.000 508.000 508.000 14,375,595
2020-08-19 516.000 520.000 506.000 506.000 506.000 11,096,267
2020-08-18 515.000 516.500 509.000 512.000 512.000 13,387,278
2020-08-17 508.500 515.000 502.000 504.500 504.500 14,790,866
2020-08-14 502.500 514.000 501.500 506.500 506.500 17,991,410
2020-08-13 528.000 531.000 510.000 510.000 510.000 27,254,634
2020-08-12 512.000 523.000 504.000 520.500 520.500 18,944,953
2020-08-11 511.000 526.000 510.000 513.500 513.500 25,498,516
2020-08-10 510.000 518.000 501.000 502.000 502.000 48,583,880
2020-08-07 559.000 559.000 499.400 527.500 527.500 62,117,088
2020-08-06 560.500 564.000 543.500 555.500 555.500 20,568,693
2020-08-05 557.500 561.000 551.000 561.000 561.000 15,884,977
2020-08-04 546.000 556.500 540.000 550.000 550.000 20,181,191
2020-08-03 536.000 541.500 528.000 539.000 539.000 18,075,999
2020-07-31 540.000 550.000 534.000 534.000 534.000 15,632,568
2020-07-30 547.000 549.500 532.000 535.000 535.000 13,702,876
2020-07-29 536.500 542.500 533.000 541.500 541.500 12,483,240
2020-07-28 535.000 544.500 529.000 543.500 543.500 21,534,552
2020-07-27 530.000 538.000 515.000 520.000 520.000 18,687,366
2020-07-24 542.000 547.000 525.000 528.000 528.000 28,135,030
2020-07-23 546.000 557.500 543.000 557.000 557.000 19,087,975
2020-07-22 553.000 563.000 537.500 539.000 539.000 20,931,057
2020-07-21 548.500 564.000 544.000 564.000 564.000 29,100,071
2020-07-20 521.000 527.500 513.000 522.500 522.500 12,986,886
2020-07-17 539.000 525.000 517.000 521.000 521.000 17,564,370
2020-07-16 539.000 542.000 511.000 513.000 513.000 27,047,086
2020-07-15 538.500 543.000 530.500 543.000 543.000 22,169,178
2020-07-14 529.000 535.500 517.500 525.000 525.000 25,841,762
2020-07-13 540.500 556.000 540.000 541.000 541.000 20,035,936
2020-07-10 549.000 562.000 546.000 546.500 546.500 23,459,574
2020-07-09 545.000 564.000 544.000 563.000 563.000 26,065,868
2020-07-08 515.500 546.500 515.500 543.000 543.000 27,611,987
2020-07-07 519.000 531.000 512.500 516.000 516.000 23,296,537
2020-07-06 524.000 529.000 516.000 520.000 520.000 23,259,692
2020-07-03 520.000 529.000 511.500 524.500 524.500 21,000,756
2020-07-02 503.000 519.000 503.000 518.500 518.500 31,784,539
2020-06-30 488.200 500.000 488.200 498.600 498.600 22,144,458
2020-06-29 481.000 493.800 481.000 486.000 486.000 22,078,976
2020-06-26 486.400 493.000 483.600 485.000 485.000 17,878,260
2020-06-24 502.000 505.000 490.800 490.800 490.800 23,063,468
2020-06-23 480.000 498.600 475.200 497.400 497.400 31,328,313
2020-06-22 460.000 474.600 459.200 474.200 474.200 25,963,341
2020-06-19 458.000 465.600 456.400 460.400 460.400 25,331,845
2020-06-18 452.400 458.000 445.200 458.000 458.000 18,627,367
2020-06-17 451.800 453.600 445.000 450.600 450.600 14,077,793
2020-06-16 449.400 452.800 445.400 448.800 448.800 22,450,726
2020-06-15 435.000 444.400 432.200 433.600 433.600 16,009,645
2020-06-12 434.600 444.400 433.000 441.000 441.000 17,460,548
2020-06-11 450.800 455.400 442.000 442.400 442.400 26,926,939
2020-06-10 437.000 447.400 435.800 446.200 446.200 33,941,613
2020-06-09 432.000 435.000 428.200 433.800 433.800 18,496,805
2020-06-08 435.000 435.800 427.000 430.000 430.000 19,719,614
2020-06-05 434.000 434.200 426.600 434.200 434.200 26,529,493
2020-06-04 435.000 435.000 428.600 435.000 435.000 18,474,128
2020-06-03 436.000 437.400 426.200 432.600 432.600 20,029,115
2020-06-02 436.000 436.000 429.200 430.400 430.400 17,846,183
2020-06-01 419.400 429.800 419.200 429.000 429.000 22,992,560
2020-05-29 405.800 413.400 404.000 410.400 410.400 29,277,964
2020-05-28 421.000 421.000 404.200 408.200 408.200 28,940,426
2020-05-27 423.200 423.200 414.200 420.000 420.000 20,832,345
2020-05-26 422.400 428.400 419.200 425.400 425.400 15,998,175
2020-05-25 410.000 417.600 406.000 416.600 416.600 19,950,427
2020-05-22 427.000 427.000 410.000 412.400 412.400 37,869,791
2020-05-21 436.400 437.800 431.400 433.400 433.400 18,779,513
2020-05-20 434.600 440.000 432.000 440.000 440.000 21,245,444
2020-05-19 430.200 433.000 425.600 430.000 430.000 19,839,689
2020-05-18 419.000 425.400 416.800 423.000 423.000 20,585,062
2020-05-15 430.000 435.600 420.000 421.200 421.200 24,590,944
2020-05-14 444.000 447.000 426.600 430.600 430.600 32,929,988
2020-05-13 428.200 438.200 426.200 429.600 429.600 24,275,797
2020-05-12 428.200 434.800 425.800 431.000 431.000 20,265,099
2020-05-11 425.000 435.000 423.600 435.000 435.000 33,457,407
2020-05-08 412.600 418.200 411.600 418.200 418.200 22,019,272
2020-05-07 411.600 411.600 407.200 407.200 407.200 12,298,259
2020-05-06 406.600 412.200 405.800 410.000 410.000 19,797,850
2020-05-05 401.200 407.600 400.600 406.000 406.000 12,583,081
2020-05-04 408.800 408.800 400.000 400.000 400.000 24,638,326
2020-04-29 418.000 419.000 413.600 417.000 417.000 13,274,008
2020-04-28 415.000 417.200 412.400 417.200 417.200 13,114,086
2020-04-27 412.800 415.000 410.200 413.000 413.000 15,666,254
2020-04-24 405.000 410.400 404.400 406.400 406.400 12,501,504
2020-04-23 410.000 415.000 407.400 411.600 411.600 17,807,176
2020-04-22 397.000 409.800 396.000 409.400 409.400 17,154,222
2020-04-21 410.400 410.400 396.600 400.600 400.600 20,825,176
2020-04-20 409.600 411.000 406.600 408.600 408.600 15,337,344
2020-04-17 417.000 419.600 406.200 409.600 409.600 29,626,871
2020-04-16 399.000 406.800 395.000 406.800 406.800 28,850,995
2020-04-15 400.600 400.600 395.000 395.000 395.000 20,507,375
2020-04-14 396.000 397.600 392.400 395.000 395.000 26,198,961
2020-04-09 390.000 391.400 386.600 391.400 391.400 15,695,986
2020-04-08 387.800 387.800 382.600 385.000 385.000 15,181,347
2020-04-07 387.600 387.600 382.000 387.600 387.600 18,917,053
2020-04-06 380.000 384.000 376.600 381.400 381.400 13,869,052
2020-04-03 372.000 376.400 372.000 376.400 376.400 14,274,200
2020-04-02 370.000 379.800 369.600 379.800 379.800 12,125,930
2020-04-01 383.600 383.600 372.400 374.400 374.400 23,621,274
2020-03-31 385.200 386.000 370.800 380.200 380.200 22,201,304
2020-03-30 371.800 380.000 371.600 376.600 376.600 21,838,731
2020-03-27 390.000 390.000 381.800 382.400 382.400 28,738,698
2020-03-26 386.000 386.000 376.000 381.800 381.800 29,318,892
2020-03-25 375.000 381.600 373.400 380.000 380.000 36,226,858
2020-03-24 361.000 367.800 358.000 365.200 365.200 36,613,469
2020-03-23 340.200 359.400 340.200 348.000 348.000 38,694,210
2020-03-20 355.000 364.400 349.200 359.600 359.600 52,299,073
2020-03-19 343.000 350.600 325.200 343.000 343.000 59,750,190
2020-03-18 343.000 355.200 330.000 334.000 334.000 44,397,013
2020-03-17 341.800 354.800 338.000 349.800 349.800 42,149,378
2020-03-16 356.000 357.800 337.000 341.800 341.800 49,707,672
2020-03-13 336.000 368.000 336.000 365.000 365.000 57,393,066
2020-03-12 368.000 369.400 361.800 363.600 363.600 38,041,810
2020-03-11 383.000 384.600 377.000 378.400 378.400 20,448,218
2020-03-10 382.000 389.400 376.000 383.000 383.000 31,903,957
2020-03-09 380.000 385.000 373.600 377.400 377.400 36,123,868
2020-03-06 398.000 400.200 395.000 395.800 395.800 30,386,573
2020-03-05 398.000 406.800 394.000 406.200 406.200 27,046,138
2020-03-04 396.000 396.000 390.800 394.000 394.000 19,557,990
2020-03-03 393.000 398.800 393.000 394.000 394.000 21,808,968
2020-03-02 384.600 394.600 384.600 389.600 389.600 23,089,586
2020-02-28 391.400 391.800 384.400 386.000 386.000 31,915,446
2020-02-27 399.000 401.600 394.400 399.200 399.200 19,178,474
2020-02-26 397.600 403.800 395.600 399.600 399.600 18,326,061
2020-02-25 390.800 402.800 390.400 401.600 401.600 24,081,019
2020-02-24 393.200 395.800 390.000 390.400 390.400 23,182,425
2020-02-21 406.000 408.400 400.000 401.000 401.000 17,446,042
2020-02-20 416.000 416.000 405.600 410.000 410.000 16,582,652
2020-02-19 410.000 414.600 408.600 411.400 411.400 11,336,305
2020-02-18 413.000 414.400 407.400 408.200 408.200 13,033,177
2020-02-17 410.600 419.800 410.200 416.600 416.600 10,679,538
2020-02-14 415.000 420.000 413.400 415.000 415.000 13,887,305
2020-02-13 416.000 416.600 413.200 416.400 416.400 17,862,969
2020-02-12 410.000 413.600 408.200 411.000 411.000 17,702,662
2020-02-11 405.000 411.000 403.600 409.000 409.000 23,184,178
2020-02-10 395.600 401.000 395.000 400.600 400.600 16,463,493
2020-02-07 399.200 402.400 394.600 402.400 402.400 14,896,702
2020-02-06 398.000 400.000 392.200 400.000 400.000 17,792,132
2020-02-05 400.000 400.000 387.400 392.200 392.200 22,398,578
2020-02-04 390.000 393.600 384.800 393.000 393.000 28,433,595
2020-02-03 378.000 383.200 369.600 380.000 380.000 28,678,448
2020-01-31 380.200 384.800 371.400 373.000 373.000 20,299,052
2020-01-30 386.000 389.000 370.200 375.000 375.000 24,946,774
2020-01-29 384.200 389.600 381.000 383.200 383.200 31,761,022
2020-01-24 387.000 388.600 383.400 385.800 385.800 8,050,690
2020-01-23 389.600 389.800 379.000 385.600 385.600 18,621,253
2020-01-22 387.400 392.800 382.600 391.000 391.000 18,682,305
2020-01-21 395.000 395.000 383.400 385.400 385.400 24,173,392
2020-01-20 405.000 405.000 396.000 396.000 396.000 13,282,412
2020-01-17 400.000 400.600 396.000 399.000 399.000 12,522,946
2020-01-16 399.000 403.000 396.400 400.000 400.000 13,770,626
2020-01-15 397.200 403.000 396.200 398.800 398.800 15,938,138
2020-01-14 410.000 413.000 396.600 400.400 400.400 26,827,634
2020-01-13 400.000 406.400 397.400 406.400 406.400 27,570,261
2020-01-10 394.800 399.200 392.000 398.600 398.600 25,292,041
2020-01-09 390.000 390.000 387.000 390.000 390.000 15,946,820
2020-01-08 382.400 385.800 379.200 382.000 382.000 15,529,153
2020-01-07 380.800 387.800 380.000 385.600 385.600 17,686,346
2020-01-06 380.000 380.000 375.400 377.400 377.400 12,123,194
2020-01-03 388.000 390.000 381.200 383.000 383.000 15,313,106
2020-01-02 375.800 384.800 375.600 382.400 382.400 13,991,006
2019-12-31 381.400 380.200 374.600 375.600 375.600 9,008,126
2019-12-30 381.400 384.600 381.200 383.200 383.200 14,328,612
2019-12-27 378.800 385.400 378.200 384.000 384.000 19,180,036
2019-12-24 379.000 379.800 376.800 376.800 376.800 6,360,485
2019-12-23 378.000 378.000 373.800 377.800 377.800 11,672,033
2019-12-20 378.000 378.000 372.200 375.200 375.200 21,656,659
2019-12-19 374.600 375.600 370.400 375.600 375.600 18,441,112
2019-12-18 380.000 380.000 373.200 377.600 377.600 31,560,449
2019-12-17 368.200 373.000 363.400 371.200 371.200 29,912,233
2019-12-16 362.800 364.400 358.000 359.800 359.800 19,238,938
2019-12-13 360.000 361.800 356.600 361.000 361.000 32,786,878
2019-12-12 344.800 351.400 343.600 349.000 349.000 33,282,651
2019-12-11 339.000 340.400 337.000 340.000 340.000 12,535,555
2019-12-10 333.200 338.800 332.800 336.800 336.800 10,472,081
2019-12-09 333.600 337.800 333.800 336.200 336.200 9,839,548
2019-12-06 333.600 336.400 332.200 335.600 335.600 15,638,497
2019-12-05 333.600 333.600 329.000 330.000 330.000 11,697,752
2019-12-04 327.800 329.400 325.400 328.600 328.600 12,262,656
2019-12-03 329.000 332.600 326.600 331.000 331.000 12,735,550
2019-12-02 335.000 335.000 331.600 333.000 333.000 10,195,685
2019-11-29 334.200 335.200 329.000 331.800 331.800 13,808,549
2019-11-28 335.000 340.200 333.600 338.000 338.000 18,192,478
2019-11-27 341.000 338.800 334.000 335.000 335.000 11,211,983
2019-11-26 341.000 342.000 333.800 335.600 335.600 29,438,082
2019-11-25 341.800 341.800 337.800 338.800 338.800 17,927,101
2019-11-22 332.400 333.800 330.000 333.600 333.600 10,664,922
2019-11-21 332.000 332.000 328.000 329.400 329.400 13,344,246
2019-11-20 335.600 337.600 332.600 335.600 335.600 13,744,314
2019-11-19 333.000 336.600 330.400 336.600 336.600 24,637,015
2019-11-18 322.000 330.000 320.800 330.000 330.000 25,786,661
2019-11-15 323.000 323.000 318.800 320.000 320.000 13,587,498
2019-11-14 320.000 323.800 318.000 319.800 319.800 25,690,697
2019-11-13 331.600 331.600 325.400 327.400 327.400 15,928,263
2019-11-12 326.400 330.200 325.200 330.200 330.200 15,908,142
2019-11-11 327.000 327.200 322.000 323.000 323.000 15,086,985
2019-11-08 335.000 335.200 326.200 327.200 327.200 16,655,874
2019-11-07 333.000 333.600 326.800 333.600 333.600 15,533,405
2019-11-06 333.200 334.800 331.200 334.000 334.000 12,428,539
2019-11-05 330.000 334.000 327.400 333.000 333.000 22,748,099
2019-11-04 322.000 327.800 322.000 327.600 327.600 14,776,025
2019-11-01 321.000 322.200 318.800 321.600 321.600 10,404,101
2019-10-31 321.000 322.000 318.400 320.800 320.800 16,107,518
2019-10-30 316.000 319.400 314.600 316.200 316.200 13,194,838
2019-10-29 323.000 323.800 317.000 317.000 317.000 19,927,333
2019-10-28 316.400 323.600 316.200 322.000 322.000 17,610,356
2019-10-25 319.000 320.400 316.600 316.600 316.600 15,789,881
2019-10-24 319.000 320.600 316.600 319.000 319.000 18,472,498
2019-10-23 325.000 325.800 319.600 320.000 320.000 19,855,257
2019-10-22 329.600 327.800 324.800 327.600 327.600 10,448,427
2019-10-21 329.600 330.200 324.800 324.800 324.800 13,947,162
2019-10-18 332.800 334.200 330.200 331.000 331.000 9,904,468
2019-10-17 332.800 332.800 328.400 331.000 331.000 10,339,120
2019-10-16 330.000 332.000 328.000 331.000 331.000 13,953,191
2019-10-15 329.400 331.600 327.600 328.800 328.800 14,202,519
2019-10-14 327.000 330.600 324.000 328.200 328.200 24,011,589
2019-10-11 324.000 328.000 323.000 324.800 324.800 19,605,498
2019-10-10 319.400 322.600 317.400 318.800 318.800 16,487,008
2019-10-09 321.600 323.200 318.200 318.200 318.200 17,689,295
2019-10-08 322.000 327.600 322.000 323.800 323.800 15,282,570
2019-10-04 326.800 327.000 320.000 322.800 322.800 12,610,140
2019-10-03 323.200 326.000 322.000 325.200 325.200 15,825,550
2019-10-02 323.200 326.600 323.200 325.000 325.000 17,282,236
2019-09-30 324.000 332.400 323.400 330.200 330.200 14,689,552
2019-09-27 330.000 331.400 328.600 329.400 329.400 10,822,038
2019-09-26 335.400 335.400 330.000 332.400 332.400 12,445,742
2019-09-25 331.000 332.400 328.000 328.400 328.400 17,433,778
2019-09-24 335.000 338.200 334.200 335.600 335.600 10,719,005
2019-09-23 336.400 338.400 335.200 335.800 335.800 8,307,566
2019-09-20 340.800 340.800 334.200 337.600 337.600 19,281,922
2019-09-19 342.600 343.200 338.000 338.400 338.400 9,437,921
2019-09-18 344.000 345.600 341.600 343.000 343.000 7,335,407
2019-09-17 343.200 345.400 340.600 343.600 343.600 9,225,687
2019-09-16 346.000 346.600 339.800 346.600 346.600 23,372,263
2019-09-13 350.000 350.600 346.600 349.600 349.600 9,936,410
2019-09-12 350.200 351.000 347.200 349.400 349.400 15,302,176
2019-09-11 341.000 346.200 339.400 346.000 346.000 15,794,903
2019-09-10 344.000 345.000 338.800 340.200 340.200 10,676,488
2019-09-09 345.800 346.000 340.000 342.400 342.400 8,805,778
2019-09-06 344.000 345.000 340.000 343.400 343.400 13,446,348
2019-09-05 345.000 346.000 335.800 341.400 341.400 18,125,571
2019-09-04 333.200 341.600 333.000 341.200 341.200 22,337,389
2019-09-03 333.000 333.800 328.400 329.200 329.200 13,962,630
2019-09-02 327.600 331.600 325.000 331.200 331.200 16,957,154
2019-08-30 327.000 327.200 321.000 324.800 324.800 19,417,590
2019-08-29 318.000 320.600 312.200 320.200 320.200 25,031,076
2019-08-28 325.400 327.000 318.000 319.000 319.000 22,634,739
2019-08-27 324.000 327.800 324.000 326.200 326.200 17,918,758
2019-08-26 331.400 326.000 320.600 326.000 326.000 22,762,840
2019-08-23 331.400 336.000 330.000 334.200 334.200 11,801,354
2019-08-22 335.000 335.600 331.000 331.000 331.000 10,524,994
2019-08-21 333.000 336.200 332.400 332.600 332.600 10,037,868
2019-08-20 337.200 339.800 333.400 333.400 333.400 15,516,860
2019-08-19 327.200 338.400 326.000 336.800 336.800 21,800,145
2019-08-16 327.200 329.400 326.000 326.400 326.400 21,660,788
2019-08-15 326.800 334.800 325.800 330.400 330.400 30,008,735
2019-08-14 343.000 345.000 337.400 340.000 340.000 17,481,734
2019-08-13 336.400 339.400 334.600 334.000 334.000 11,909,802
2019-08-12 339.000 344.000 338.800 340.000 340.000 12,343,341
2019-08-09 346.600 347.000 339.800 338.400 338.400 13,743,977
2019-08-08 341.000 346.200 340.600 342.400 342.400 15,459,615
2019-08-07 337.200 342.000 336.000 338.600 338.600 15,153,029
2019-08-06 330.000 342.000 328.200 337.200 337.200 31,126,264
2019-08-05 350.000 351.000 340.600 340.600 340.600 30,561,976
2019-08-02 361.000 362.000 355.200 355.800 355.800 25,277,955
2019-08-01 372.400 373.800 368.000 370.000 370.000 12,378,256
2019-07-31 372.000 372.400 367.000 368.200 368.200 10,495,521
2019-07-30 372.000 377.800 371.200 373.200 373.200 10,540,964
2019-07-29 367.800 373.200 367.800 372.200 372.200 11,280,011
2019-07-26 370.600 376.000 369.400 370.200 370.200 11,652,441
2019-07-25 371.000 373.200 368.800 372.400 372.400 12,571,449
2019-07-24 357.400 370.000 361.200 365.600 365.600 17,751,719
2019-07-23 359.000 360.400 356.000 358.600 358.600 8,762,748
2019-07-22 359.000 361.400 355.800 357.600 357.600 8,674,217
2019-07-19 358.000 363.000 357.800 361.800 361.800 6,869,020
2019-07-18 360.000 361.200 356.600 356.600 356.600 9,310,898
2019-07-17 359.600 364.400 358.600 363.200 363.200 8,759,569
2019-07-16 364.600 364.600 361.000 362.600 362.600 10,418,687
2019-07-15 356.000 360.600 349.800 360.800 360.800 10,732,438
2019-07-12 360.000 360.000 354.800 355.000 355.000 8,286,973
2019-07-11 356.600 360.800 356.600 357.200 357.200 7,923,007
2019-07-10 352.000 357.400 352.000 356.800 356.800 12,865,621
2019-07-09 350.400 351.400 347.000 350.800 350.800 9,658,204
2019-07-08 355.000 355.800 351.000 351.000 351.000 10,023,962
2019-07-05 360.000 361.000 357.600 359.800 359.800 5,126,913
2019-07-04 361.000 364.200 359.200 360.000 360.000 6,813,628
2019-07-03 359.800 360.800 357.200 360.400 360.400 10,362,622
2019-07-02 367.800 367.800 360.200 362.400 362.400 22,510,870
2019-06-28 353.000 353.000 348.600 352.600 352.600 12,773,981
2019-06-27 350.400 354.600 350.400 352.800 352.800 11,289,540
2019-06-26 343.000 350.600 343.000 349.000 349.000 10,660,430
2019-06-25 354.000 354.800 348.000 349.400 349.400 10,108,959
2019-06-24 354.600 357.400 352.400 355.800 355.800 9,610,669
2019-06-21 357.400 357.400 349.000 354.400 354.400 13,793,871
2019-06-20 349.000 353.800 348.000 354.000 354.000 17,224,051
2019-06-19 344.000 347.800 342.000 347.200 347.200 21,569,956
2019-06-18 333.000 336.400 330.000 334.000 334.000 11,970,079
2019-06-17 331.800 335.400 328.600 329.000 329.000 10,592,982
2019-06-14 334.600 336.800 329.200 330.000 330.000 14,066,039
2019-06-13 335.400 336.000 327.200 334.200 334.200 18,539,099
2019-06-12 341.800 342.200 335.200 337.400 337.400 17,538,487
2019-06-11 343.600 345.000 341.200 344.600 344.600 16,280,753
2019-06-10 335.000 343.800 334.200 343.000 343.000 23,888,423
2019-06-06 332.000 332.800 326.000 330.400 330.400 12,392,764
2019-06-05 335.200 335.800 327.800 331.000 331.000 18,268,207
2019-06-04 333.000 333.600 326.200 327.200 327.200 19,665,110
2019-06-03 329.800 333.600 327.200 333.600 333.600 20,420,961
2019-05-31 324.000 331.600 323.800 326.000 326.000 18,980,287
2019-05-30 325.400 326.000 321.600 324.400 324.400 12,992,745
2019-05-29 321.200 327.600 321.200 322.000 322.000 18,855,963
2019-05-28 324.000 332.400 323.600 325.600 325.600 28,960,336
2019-05-27 321.400 328.600 316.800 323.800 323.800 19,797,153
2019-05-24 327.800 332.800 324.600 324.800 324.800 21,404,288
2019-05-23 335.000 336.600 323.200 326.000 326.000 36,976,879
2019-05-22 339.600 342.600 337.200 339.000 339.000 19,217,841
2019-05-21 338.800 348.200 336.800 341.200 341.200 22,726,295
2019-05-20 349.600 352.600 342.000 342.000 342.000 26,871,329
2019-05-17 367.200 367.600 355.000 355.800 355.800 22,936,991
2019-05-16 367.000 376.000 365.600 365.600 365.600 22,999,863
2019-05-15 373.800 378.400 373.200 374.000 374.000 14,665,865
2019-05-14 369.000 377.000 369.000 370.600 370.600 24,535,156
2019-05-10 377.400 387.800 375.000 382.000 382.000 24,536,921
2019-05-09 384.800 387.600 375.600 375.600 375.600 19,800,539
2019-05-08 379.000 395.000 376.400 384.800 384.800 34,223,197
2019-05-07 376.200 381.200 374.000 380.800 380.800 17,287,049
2019-05-06 373.000 377.400 370.200 375.600 375.600 22,726,831
2019-05-03 387.200 389.600 384.600 387.800 387.800 9,661,796
2019-05-02 390.000 391.400 384.000 391.400 391.400 9,045,685
2019-04-30 386.000 390.400 384.400 388.000 388.000 9,657,162
2019-04-29 384.000 391.800 384.000 390.600 390.600 13,451,044
2019-04-26 380.000 385.800 380.000 384.000 384.000 12,886,453
2019-04-25 390.000 391.800 382.600 382.800 382.800 15,543,878
2019-04-24 397.800 397.800 390.000 393.000 393.000 15,219,647
2019-04-23 391.800 395.600 389.000 393.000 393.000 13,309,338
2019-04-18 393.000 395.600 388.600 391.600 391.600 13,142,202
2019-04-17 393.600 397.800 392.600 395.600 395.600 12,785,801
2019-04-16 390.000 394.000 385.000 393.600 393.600 13,024,291
2019-04-15 395.600 398.400 388.200 388.200 388.200 14,001,061
2019-04-12 390.000 393.800 387.400 393.800 393.800 12,791,161
2019-04-11 396.000 400.400 391.000 391.400 391.400 33,601,497
2019-04-10 383.000 389.400 379.800 388.800 388.800 15,552,576
2019-04-09 375.800 383.800 375.800 383.600 383.600 14,580,090
2019-04-08 380.000 381.600 376.400 380.200 380.200 16,256,581
2019-04-04 376.000 379.600 373.000 376.000 376.000 13,704,181
2019-04-03 372.000 379.400 369.000 378.000 378.000 27,663,576
2019-04-02 370.000 370.000 365.400 366.000 366.000 13,395,056
2019-04-01 367.800 368.000 364.800 365.000 365.000 14,798,725
2019-03-29 356.000 361.800 354.000 361.000 361.000 17,603,625
2019-03-28 353.000 354.400 350.800 354.000 354.000 10,974,495
2019-03-27 350.000 358.000 350.000 354.600 354.600 13,588,869
2019-03-26 353.600 356.000 347.000 351.400 351.400 16,227,292
2019-03-25 352.800 356.200 351.800 353.800 353.800 20,850,523
2019-03-22 363.000 369.600 357.600 365.000 365.000 25,419,228
2019-03-21 368.000 370.600 361.800 363.000 363.000 21,176,941
2019-03-20 369.400 371.200 367.000 370.000 370.000 16,162,580
2019-03-19 367.400 370.000 366.200 370.000 370.000 15,395,110
2019-03-18 361.200 368.800 360.800 368.800 368.800 19,482,780
2019-03-15 358.600 363.600 357.200 359.000 359.000 16,073,845
2019-03-14 358.400 360.600 356.200 357.600 357.600 12,053,400
2019-03-13 358.400 360.600 356.000 358.400 358.400 12,119,730
2019-03-12 363.000 363.000 358.400 361.000 361.000 16,382,668
2019-03-11 350.000 356.600 347.400 354.800 354.800 18,392,591
2019-03-08 348.000 351.600 343.200 347.000 347.000 25,866,691
2019-03-07 361.800 361.800 353.200 355.200 355.200 17,270,705
2019-03-06 365.200 370.000 359.200 362.000 362.000 29,873,868
2019-03-05 345.800 362.000 343.800 361.400 361.400 36,623,409
2019-03-04 337.000 348.600 335.000 346.800 346.800 28,589,024
2019-03-01 337.400 341.000 333.400 336.200 336.200 17,006,913
2019-02-28 342.000 342.600 334.600 335.800 335.800 18,723,997
2019-02-27 343.000 344.800 339.000 340.200 340.200 15,784,631
2019-02-26 345.000 345.200 339.800 343.000 343.000 13,827,959
2019-02-25 348.000 348.800 341.600 343.800 343.800 17,178,146
2019-02-22 338.400 344.000 338.200 344.000 344.000 13,745,950
2019-02-21 339.000 343.800 338.800 343.200 343.200 11,802,629
2019-02-20 340.000 344.200 334.800 341.000 341.000 17,102,440
2019-02-19 341.800 343.800 336.800 336.800 336.800 9,309,584
2019-02-18 335.000 341.400 335.000 339.800 339.800 12,040,177
2019-02-15 338.000 340.000 331.200 333.800 333.800 18,555,426
2019-02-14 345.600 345.800 340.600 341.800 341.800 19,274,742
2019-02-13 349.200 350.400 345.400 347.800 347.800 22,880,021
2019-02-12 350.800 353.000 348.200 351.400 351.400 15,005,092
2019-02-11 346.000 352.800 343.800 352.000 352.000 17,350,791
2019-02-08 343.200 347.400 338.000 345.600 345.600 14,903,478
2019-02-04 349.000 349.000 344.800 347.600 347.600 5,855,460
2019-02-01 352.000 352.000 345.400 348.000 348.000 13,972,725
2019-01-31 349.800 351.000 345.200 346.000 346.000 24,188,407
2019-01-30 342.000 344.200 339.000 344.200 344.200 13,088,458
2019-01-29 339.200 342.800 336.800 342.400 342.400 15,798,763
2019-01-28 344.400 349.000 340.400 341.600 341.600 22,241,461
2019-01-25 335.000 343.800 333.400 343.800 343.800 31,534,946
2019-01-24 332.200 333.000 326.800 330.200 330.200 17,113,453
2019-01-23 330.600 335.600 330.600 333.200 333.200 16,410,980
2019-01-22 342.000 342.000 330.800 335.800 335.800 21,039,177
2019-01-21 338.000 344.400 336.200 340.000 340.000 19,062,984
2019-01-18 335.000 337.800 333.800 337.000 337.000 15,656,802
2019-01-17 335.000 338.000 330.600 331.200 331.200 23,148,086
2019-01-16 330.000 331.000 325.200 331.000 331.000 16,392,202
2019-01-15 325.000 330.800 323.200 330.000 330.000 16,953,757
2019-01-14 329.600 329.600 320.200 321.800 321.800 18,977,242
2019-01-11 330.800 334.600 329.200 331.200 331.200 20,145,214
2019-01-10 329.000 329.800 323.200 329.000 329.000 24,908,010
2019-01-09 319.800 327.600 319.400 327.600 327.600 31,878,589
2019-01-08 318.000 318.600 312.000 315.600 315.600 16,264,928
2019-01-07 318.000 318.800 313.600 317.600 317.600 24,890,962
2019-01-04 300.400 311.000 300.400 310.600 310.600 19,329,055
2019-01-03 304.000 309.400 302.800 305.000 305.000 16,420,034
2019-01-02 315.000 315.000 306.200 306.600 306.600 15,721,297
2018-12-31 310.000 317.200 310.000 314.000 314.000 9,891,851
2018-12-28 311.000 312.800 308.400 310.000 310.000 11,541,991
2018-12-27 312.000 316.800 307.000 309.600 309.600 17,646,140
2018-12-24 315.200 315.200 308.600 310.600 310.600 14,579,845
2018-12-21 298.200 318.600 297.000 315.200 315.200 41,628,409
2018-12-20 300.200 305.000 299.600 301.600 301.600 16,290,305
2018-12-19 301.000 304.800 300.800 303.000 303.000 14,666,479
2018-12-18 302.400 305.600 300.200 302.800 302.800 18,770,121
2018-12-17 310.800 310.800 305.400 308.800 308.800 13,791,123
2018-12-14 311.200 312.400 307.800 308.800 308.800 17,041,560
2018-12-13 318.000 320.800 316.800 318.600 318.600 14,133,698
2018-12-12 316.000 318.800 314.600 316.800 316.800 16,057,644
2018-12-11 309.800 313.600 308.200 311.200 311.200 17,052,744
2018-12-10 304.200 309.000 303.600 308.000 308.000 17,471,804
2018-12-07 304.800 313.800 304.800 310.600 310.600 30,969,630
2018-12-06 312.200 316.800 303.800 304.200 304.200 31,464,150
2018-12-05 318.000 323.800 316.000 321.000 321.000 26,006,699
2018-12-04 326.200 328.400 320.200 328.400 328.400 25,224,551
2018-12-03 328.000 328.200 320.000 324.800 324.800 35,143,989
2018-11-30 312.800 315.000 308.400 312.000 312.000 23,164,493
2018-11-29 320.000 320.800 309.200 312.000 312.000 38,087,387
2018-11-28 307.000 315.000 304.800 314.800 314.800 34,384,748
2018-11-27 299.400 303.800 296.400 303.800 303.800 27,363,126
2018-11-26 293.000 298.600 291.800 298.000 298.000 15,160,911
2018-11-23 293.000 294.600 287.400 291.200 291.200 12,015,790
2018-11-22 295.200 297.600 290.600 295.000 295.000 19,959,478
2018-11-21 277.400 291.400 277.000 289.600 289.600 22,357,879
2018-11-20 284.200 285.000 280.800 281.600 281.600 17,061,588
2018-11-19 293.000 294.800 289.400 291.200 291.200 18,040,808
2018-11-16 290.000 291.400 285.800 290.400 290.400 25,920,320
2018-11-15 284.000 288.800 277.600 288.000 288.000 46,024,464
2018-11-14 276.000 276.600 270.200 272.200 272.200 21,334,990
2018-11-13 262.000 275.400 260.000 274.400 274.400 33,466,976
2018-11-12 275.400 276.800 270.000 270.600 270.600 27,299,303
2018-11-09 287.600 287.600 278.200 279.200 279.200 28,764,444
2018-11-08 301.000 301.600 292.000 293.600 293.600 30,646,347
2018-11-07 293.400 301.800 286.000 293.400 293.400 25,726,022
2018-11-06 294.800 294.800 286.000 292.000 292.000 23,335,427
2018-11-05 294.600 296.400 286.800 292.400 292.400 27,220,707
2018-11-02 295.000 303.800 289.400 303.600 303.600 66,912,440
2018-11-01 275.000 283.200 271.400 277.800 277.800 41,075,613
2018-10-31 257.200 267.000 256.600 267.000 267.000 34,358,127
2018-10-30 256.000 258.000 251.400 252.200 252.200 29,484,819
2018-10-29 264.600 264.600 255.000 260.000 260.000 24,019,681
2018-10-26 269.000 269.800 259.400 260.000 260.000 26,383,457
2018-10-25 266.800 270.000 265.000 269.000 269.000 31,111,906
2018-10-24 282.600 284.800 272.000 275.800 275.800 26,379,754
2018-10-23 293.000 293.000 277.000 277.800 277.800 30,960,896
2018-10-22 282.000 293.800 280.600 291.200 291.200 28,245,575
2018-10-19 275.200 286.200 273.400 282.000 282.000 25,231,456
2018-10-18 286.000 286.000 273.400 281.000 281.000 21,982,489
2018-10-16 283.200 283.800 273.200 281.400 281.400 25,111,529
2018-10-15 291.600 291.600 278.000 282.800 282.800 27,588,752
2018-10-12 277.000 289.600 273.000 288.400 288.400 54,416,265
2018-10-11 274.000 274.600 265.000 267.000 267.000 67,626,040
2018-10-10 294.000 296.800 285.600 286.400 286.400 33,300,721
2018-10-09 300.000 301.400 293.800 293.800 293.800 26,099,026
2018-10-08 305.800 306.800 299.000 299.000 299.000 22,217,251
2018-10-05 305.000 307.800 302.400 305.000 305.000 21,377,602
2018-10-04 315.400 315.400 307.000 308.400 308.400 22,449,211
2018-10-03 313.000 319.600 313.000 316.000 316.000 13,143,988
2018-10-02 325.000 325.000 315.000 317.000 317.000 21,722,687
2018-09-28 327.600 327.600 321.200 323.200 323.200 16,420,799
2018-09-27 333.200 333.200 321.800 325.400 325.400 19,972,795
2018-09-26 331.400 332.600 328.000 330.000 330.000 23,118,115
2018-09-24 332.200 332.400 326.000 327.800 327.800 18,537,726
2018-09-21 327.600 334.400 326.000 334.400 334.400 30,123,052
2018-09-20 329.000 329.000 321.200 324.200 324.200 19,471,441
2018-09-19 320.000 326.800 319.200 321.600 321.600 20,774,346
2018-09-18 315.000 323.400 311.000 318.000 318.000 24,482,875
2018-09-17 325.000 326.000 318.600 319.200 319.200 18,863,537
2018-09-14 330.000 331.800 328.000 330.000 330.000 26,428,478
2018-09-13 314.800 323.800 314.000 323.800 323.800 30,836,213
2018-09-12 312.000 312.400 305.200 308.400 308.400 23,489,734
2018-09-11 313.600 314.000 307.200 308.000 308.000 29,972,185
2018-09-10 318.800 322.000 311.800 313.600 313.600 24,847,539
2018-09-07 313.200 319.600 309.600 316.800 316.800 39,938,047
2018-09-06 316.000 322.800 312.000 314.600 314.600 44,287,451
2018-09-05 332.200 333.400 323.200 324.800 324.800 31,479,425
2018-09-04 329.200 341.000 329.000 338.600 338.600 18,025,607
2018-09-03 333.400 335.200 328.600 332.800 332.800 27,672,896
2018-08-31 339.600 343.600 338.000 340.000 340.000 51,544,845
2018-08-30 361.200 362.600 355.400 357.400 357.400 12,131,375
2018-08-29 365.000 366.000 357.800 360.800 360.800 15,732,722
2018-08-28 365.000 368.800 361.400 365.400 365.400 20,573,345
2018-08-27 359.400 361.000 356.200 361.000 361.000 13,959,775
2018-08-24 353.000 358.000 352.600 354.000 354.000 17,545,124
2018-08-23 363.000 363.200 354.000 359.000 359.000 20,061,919
2018-08-22 354.000 360.600 349.400 359.400 359.400 28,940,119
2018-08-21 355.000 355.000 345.600 350.600 350.600 22,787,446
2018-08-20 343.200 352.400 342.400 350.800 350.800 34,973,182
2018-08-17 335.000 338.800 333.600 337.000 337.000 42,698,939
2018-08-16 320.000 332.600 319.000 325.800 325.800 69,246,930
2018-08-15 343.000 344.000 335.000 336.000 336.000 37,288,416
2018-08-14 355.000 358.000 341.800 348.600 348.600 40,167,471
2018-08-13 363.000 364.600 360.200 361.000 361.000 16,951,441
2018-08-10 375.400 375.600 364.600 370.000 370.000 19,525,508
2018-08-09 367.000 375.400 365.000 372.600 372.600 26,626,507
2018-08-08 366.600 366.600 360.600 364.000 364.000 25,449,715
2018-08-07 355.000 358.400 348.600 357.000 357.000 18,131,302
2018-08-06 357.800 357.800 350.000 353.000 353.000 21,446,403
2018-08-03 348.200 354.600 346.600 349.800 349.800 30,270,747
2018-08-02 352.800 354.400 340.400 345.000 345.000 40,777,013
2018-08-01 360.800 361.200 353.000 355.000 355.000 25,708,741
2018-07-31 361.000 361.800 353.400 355.200 355.200 36,978,659
2018-07-30 370.000 370.800 361.600 367.200 367.200 25,413,455
2018-07-27 371.000 374.000 369.800 373.000 373.000 14,462,929
2018-07-26 381.800 382.800 370.400 374.800 374.800 22,285,509
2018-07-25 378.200 380.000 376.400 379.800 379.800 18,701,043
2018-07-24 374.000 375.600 371.800 375.200 375.200 20,856,611
2018-07-23 377.600 377.600 369.200 371.000 371.000 19,939,375
2018-07-20 375.800 377.600 371.600 376.600 376.600 17,079,527
2018-07-19 378.000 380.600 375.200 375.600 375.600 10,488,882
2018-07-18 380.400 383.000 376.000 378.000 378.000 13,200,548
2018-07-17 380.000 380.600 375.000 375.800 375.800 15,541,560
2018-07-16 383.600 386.200 380.400 381.400 381.400 11,036,993
2018-07-13 386.800 386.800 380.000 381.000 381.000 12,236,915
2018-07-12 378.000 384.800 376.800 380.000 380.000 15,496,184
2018-07-11 378.000 382.200 375.000 379.400 379.400 24,515,081
2018-07-10 396.000 398.000 386.200 386.800 386.800 26,791,391
2018-07-09 394.200 398.000 392.200 396.000 396.000 18,373,223
2018-07-06 387.000 389.200 380.400 386.600 386.600 18,000,963
2018-07-05 383.000 388.000 379.200 385.600 385.600 13,984,065
2018-07-04 389.200 390.800 381.800 383.000 383.000 15,074,945
2018-07-03 395.000 395.000 381.600 390.800 390.800 25,640,221
2018-06-29 380.000 393.800 380.000 393.800 393.800 28,307,465
2018-06-28 375.000 382.400 373.400 379.000 379.000 27,513,679
2018-06-27 386.000 387.600 377.400 377.400 377.400 28,081,870
2018-06-26 384.000 390.400 380.000 386.000 386.000 29,827,048
2018-06-25 395.000 397.800 388.400 388.800 388.800 21,688,209
2018-06-22 395.600 400.400 391.200 397.400 397.400 20,167,800
2018-06-21 404.400 405.000 396.200 396.800 396.800 20,161,454
2018-06-20 400.000 404.600 397.400 400.200 400.200 22,963,740
2018-06-19 410.000 410.000 395.200 396.800 396.800 34,554,216
2018-06-15 416.000 417.000 408.400 410.000 410.000 23,180,404
2018-06-14 417.600 417.600 408.600 412.000 412.000 17,691,467
2018-06-13 420.000 420.000 415.000 415.200 415.200 12,210,371
2018-06-12 420.400 422.400 416.200 417.400 417.400 12,361,698
2018-06-11 420.000 421.000 415.600 419.000 419.000 15,480,976
2018-06-08 426.600 426.600 412.600 415.000 415.000 28,928,220
2018-06-07 431.000 431.600 425.800 429.200 429.200 24,688,648
2018-06-06 421.200 425.000 420.800 425.000 425.000 23,218,762
2018-06-05 418.800 420.000 415.400 420.000 420.000 25,879,169
2018-06-04 413.000 415.000 408.800 415.000 415.000 31,279,329
2018-06-01 401.600 404.000 398.200 404.000 404.000 23,154,943
2018-05-31 396.800 401.800 395.200 399.200 399.200 36,770,396
2018-05-30 400.200 400.200 395.000 395.000 395.000 23,245,403
2018-05-29 403.800 406.200 402.000 402.000 402.000 12,131,694
2018-05-28 407.600 407.600 401.200 405.200 405.200 13,391,312
2018-05-25 403.000 407.600 401.600 404.000 404.000 16,752,353
2018-05-24 411.000 411.400 402.600 407.000 407.000 17,158,987
2018-05-23 412.800 414.400 407.000 407.000 407.000 24,572,225
2018-05-21 416.600 418.000 408.000 408.000 408.000 21,440,433
2018-05-18 414.200 415.000 408.000 411.000 411.000 21,407,723
2018-05-17 424.000 424.200 409.200 411.000 410.120 69,097,901
2018-05-16 398.600 398.800 390.600 396.200 395.352 29,613,558
2018-05-15 411.800 412.600 398.000 398.000 397.148 33,138,167
2018-05-14 415.000 416.800 409.000 411.800 410.918 20,833,909
2018-05-11 412.000 415.000 408.000 408.800 407.925 24,703,301
2018-05-10 399.000 406.600 398.000 406.200 405.330 31,117,306
2018-05-09 395.000 396.800 390.600 394.600 393.755 20,938,751
2018-05-08 384.000 393.600 382.000 390.600 389.764 33,393,975
2018-05-07 388.000 388.800 375.400 380.000 379.186 34,266,791
2018-05-04 389.600 389.600 382.000 382.800 381.980 19,325,968
2018-05-03 389.400 390.600 384.400 385.000 384.176 23,905,086
2018-05-02 391.000 396.800 391.000 393.400 392.558 19,203,910
2018-04-30 392.400 393.600 389.200 391.000 390.163 12,881,205
2018-04-27 390.000 390.800 383.000 388.400 387.568 26,446,726
2018-04-26 388.000 390.600 377.200 382.200 381.382 34,961,200
2018-04-25 390.800 393.000 384.800 386.800 385.972 34,823,644
2018-04-24 396.600 399.400 394.200 396.600 395.751 14,521,724
2018-04-23 397.600 400.200 393.600 394.000 393.156 19,316,986
2018-04-20 406.000 406.800 398.400 400.200 399.343 18,108,773
2018-04-19 404.000 407.200 400.600 405.800 404.931 21,812,372
2018-04-18 404.200 405.000 393.400 400.000 399.144 28,121,104
2018-04-17 403.200 406.600 395.000 397.200 396.350 28,414,345
2018-04-16 406.800 407.800 399.200 403.000 402.137 24,901,230
2018-04-13 416.600 416.800 407.200 408.000 407.126 19,567,202
2018-04-12 422.400 423.600 408.800 413.200 412.315 20,604,298
2018-04-11 421.000 425.600 417.200 419.600 418.702 23,911,389
2018-04-10 413.000 418.600 409.400 417.200 416.307 25,584,002
2018-04-09 408.000 414.600 404.200 410.000 409.122 21,220,762
2018-04-06 404.800 409.600 400.400 405.800 404.931 26,586,340
2018-04-04 408.200 412.000 397.600 397.600 396.749 35,861,711
2018-04-03 404.600 412.400 400.600 409.400 408.523 32,886,586
2018-03-29 414.000 417.000 405.200 409.600 408.723 41,115,421
2018-03-28 420.000 427.400 411.400 412.200 411.317 48,964,699
2018-03-27 435.200 438.600 430.200 432.200 431.275 42,644,182
2018-03-26 419.400 431.000 412.400 426.600 425.687 47,299,723
2018-03-23 405.000 424.800 405.000 420.000 419.101 308,436,765
2018-03-22 451.600 459.000 438.600 439.400 438.459 71,848,311
2018-03-21 472.200 475.600 460.600 462.600 461.610 28,243,967
2018-03-20 456.400 468.400 456.000 466.600 465.601 21,953,314
2018-03-19 465.000 470.400 461.800 461.800 460.811 16,287,008
2018-03-16 467.000 472.800 465.200 465.200 464.204 23,898,970
2018-03-15 459.200 470.000 458.000 468.600 467.597 24,702,582
2018-03-14 457.400 463.800 453.600 463.600 462.607 22,611,788
2018-03-13 460.000 462.800 455.800 462.800 461.809 18,501,646
2018-03-12 455.400 460.000 454.800 460.000 459.015 25,513,013
2018-03-09 445.000 448.200 445.000 447.000 446.043 13,025,075
2018-03-08 440.000 444.000 438.000 443.000 442.051 17,506,389
2018-03-07 435.200 441.200 430.000 434.200 433.270 19,256,638
2018-03-06 435.000 444.000 430.000 438.600 437.661 24,812,525
2018-03-05 436.000 439.600 425.000 425.000 424.090 24,038,693
2018-03-02 437.000 440.600 436.000 436.000 435.066 25,891,511
2018-03-01 430.000 447.400 428.000 447.000 446.043 27,113,483
2018-02-28 439.000 440.000 431.000 432.200 431.275 32,560,086
2018-02-27 458.000 458.000 442.200 446.000 445.045 22,008,908
2018-02-26 456.000 457.000 448.400 453.000 452.030 21,252,148
2018-02-23 454.000 454.600 449.400 453.400 452.429 14,992,072
2018-02-22 455.000 455.200 446.400 446.400 445.444 22,385,045
2018-02-21 448.600 458.000 447.200 458.000 457.019 20,404,622
2018-02-20 450.000 453.000 444.800 445.800 444.845 20,482,027
2018-02-15 444.400 447.000 441.800 447.000 446.043 16,354,787
2018-02-14 428.600 435.000 426.400 433.600 432.672 22,285,259
2018-02-13 419.200 425.600 418.000 422.400 421.496 23,705,127
2018-02-12 412.800 419.800 409.600 409.600 408.723 33,853,960
2018-02-09 403.000 411.000 398.000 407.400 406.528 69,156,760
2018-02-08 418.800 424.000 414.000 420.200 419.300 35,437,925
2018-02-07 430.000 432.800 413.200 414.800 413.912 61,051,730
2018-02-06 423.000 425.400 407.200 410.000 409.122 86,849,711
2018-02-05 433.800 445.800 432.800 441.000 440.056 40,391,973
2018-02-02 459.000 460.000 451.000 452.400 451.431 24,328,782
2018-02-01 466.000 466.800 460.000 460.000 459.015 17,119,372
2018-01-31 455.600 468.400 455.200 463.600 462.607 27,609,235
2018-01-30 463.200 469.600 461.200 461.800 460.811 22,255,680
2018-01-29 473.800 476.600 466.400 471.600 470.590 22,504,576
2018-01-26 464.200 471.200 464.000 471.200 470.191 22,012,532
2018-01-25 466.200 468.200 458.000 458.000 457.019 27,732,428
2018-01-24 474.000 474.400 466.800 469.000 467.996 24,929,026
2018-01-23 466.200 474.600 463.600 474.600 473.584 23,871,965
2018-01-22 455.000 460.000 450.400 460.000 459.015 19,364,906
2018-01-19 452.200 453.000 448.000 452.400 451.431 14,749,167
2018-01-18 452.600 454.000 444.800 447.800 446.841 21,795,983
2018-01-17 443.000 449.000 439.200 449.000 448.039 24,879,570
2018-01-16 436.000 444.800 435.000 444.200 443.249 20,592,159
2018-01-15 445.400 448.800 433.200 433.200 432.272 23,394,615
2018-01-12 431.800 442.200 430.800 442.200 441.253 19,198,950
2018-01-11 436.000 438.000 429.400 429.400 428.481 27,635,787
2018-01-10 445.800 446.200 440.000 440.400 439.457 18,007,353
2018-01-09 441.000 446.400 439.000 443.800 442.850 24,476,517
2018-01-08 436.200 439.200 433.800 438.600 437.661 17,994,826
2018-01-05 436.400 436.400 428.200 433.200 432.272 19,958,447
2018-01-04 427.000 432.400 424.200 431.800 430.875 27,904,538
2018-01-03 424.000 426.800 419.000 422.200 421.296 22,780,154
2018-01-02 408.000 418.000 407.600 417.800 416.905 24,080,505
2017-12-29 408.000 408.000 403.400 406.000 405.131 16,601,658
2017-12-28 404.000 408.200 402.200 408.200 407.326 11,662,053
2017-12-27 407.800 407.800 401.000 401.200 400.341 16,680,601
2017-12-22 403.800 405.800 400.800 405.800 404.931 16,146,080
2017-12-21 397.000 402.400 395.200 399.800 398.944 18,431,377
2017-12-20 398.600 400.400 396.800 397.400 396.549 13,394,104
2017-12-19 404.000 404.000 398.800 401.200 400.341 21,109,022
2017-12-18 394.400 398.600 389.000 394.200 393.356 20,264,916
2017-12-15 392.400 394.600 389.000 389.000 388.167 23,201,046
2017-12-14 401.000 402.600 392.600 397.200 396.350 16,678,498
2017-12-13 395.000 399.400 387.400 395.600 394.753 22,632,354
2017-12-12 407.000 410.800 391.400 393.200 392.358 32,544,146
2017-12-11 389.400 406.400 389.200 405.400 404.532 32,016,735
2017-12-08 381.000 394.800 380.200 394.000 393.156 41,462,488
2017-12-07 373.800 379.400 367.200 378.000 377.191 39,232,605
2017-12-06 375.000 381.400 365.200 366.000 365.216 58,301,277
2017-12-05 380.000 386.000 376.000 376.000 375.195 44,389,024
2017-12-04 384.000 397.800 377.200 388.400 387.568 46,134,931
2017-12-01 398.000 402.000 385.000 385.000 384.176 79,028,748
2017-11-30 398.800 405.400 398.000 398.000 397.148 55,969,740
2017-11-29 422.200 422.800 410.800 411.600 410.719 27,073,413
2017-11-28 408.000 419.400 402.200 419.200 418.302 39,406,800
2017-11-27 416.000 417.000 410.000 411.400 410.519 25,746,296
2017-11-24 418.800 424.000 414.600 415.800 414.910 33,069,910
2017-11-23 425.000 432.000 418.200 419.600 418.702 32,014,753
2017-11-22 437.000 438.000 424.400 426.800 425.886 39,601,842
2017-11-21 425.000 439.600 420.800 430.000 429.079 50,468,370
2017-11-20 405.400 420.000 405.400 420.000 419.101 35,231,740
2017-11-17 397.000 405.000 397.000 403.400 402.536 34,542,285
2017-11-16 388.200 393.800 384.000 391.800 390.961 32,583,706
2017-11-15 383.800 388.000 383.000 383.000 382.180 23,436,345
2017-11-14 394.000 394.000 387.400 388.000 387.169 20,492,898
2017-11-13 385.000 392.000 385.000 387.600 386.770 17,666,194
2017-11-10 383.400 390.800 383.400 385.400 384.575 17,152,006
2017-11-09 385.200 392.400 385.200 387.800 386.970 23,906,595
2017-11-08 387.200 398.600 382.400 385.600 384.774 43,983,824
2017-11-07 380.400 391.000 380.200 391.000 390.163 25,585,700
2017-11-06 369.600 379.600 364.600 377.000 376.193 25,043,422
2017-11-03 364.600 368.400 363.600 368.000 367.212 16,625,181
2017-11-02 360.800 364.600 357.600 361.800 361.025 17,931,996
2017-11-01 352.000 360.400 351.600 360.000 359.229 22,026,178
2017-10-31 352.000 352.400 349.400 349.800 349.051 12,706,629
2017-10-30 353.000 353.000 349.000 349.600 348.851 16,538,825
2017-10-27 348.000 348.600 346.400 347.800 347.055 16,161,754
2017-10-26 348.800 350.600 346.400 347.000 346.257 15,826,872
2017-10-25 348.200 352.600 348.000 352.000 351.246 12,989,841
2017-10-24 347.200 349.600 345.400 347.400 346.656 15,417,200
2017-10-23 351.600 351.600 347.400 348.600 347.854 9,767,821
2017-10-20 348.000 350.600 348.000 349.600 348.851 14,319,859
2017-10-19 356.200 356.400 345.600 346.200 345.459 21,617,366
2017-10-18 349.600 354.800 349.600 354.600 353.841 11,974,333
2017-10-17 356.400 356.400 353.000 354.800 354.040 12,885,350
2017-10-16 352.000 355.600 350.400 355.600 354.839 17,588,494
2017-10-13 347.200 350.200 346.400 349.200 348.452 20,928,347
2017-10-12 352.000 353.800 350.200 350.200 349.450 14,874,040
2017-10-11 351.200 352.600 349.400 351.600 350.847 17,642,355
2017-10-10 350.800 352.600 349.800 351.200 350.448 10,823,170
2017-10-09 352.000 353.000 348.600 349.000 348.253 13,455,864
2017-10-06 353.400 353.600 350.200 352.000 351.246 13,355,238
2017-10-04 348.400 351.000 348.000 349.400 348.652 11,708,684
2017-10-03 345.600 346.800 341.600 346.800 346.057 18,517,760
2017-09-29 334.600 337.400 333.200 336.200 335.480 12,861,135
2017-09-28 338.400 340.600 333.000 333.000 332.287 17,292,632
2017-09-27 337.600 341.600 337.000 338.400 337.675 13,521,570
2017-09-26 330.000 339.200 328.600 337.600 336.877 34,724,499
2017-09-25 345.200 345.800 340.400 341.600 340.869 22,328,070
2017-09-22 344.000 347.200 343.200 346.200 345.459 14,354,595
2017-09-21 345.000 348.400 344.400 347.200 346.457 14,893,320
2017-09-20 343.000 347.400 343.000 346.400 345.658 13,674,167
2017-09-19 348.400 349.600 343.400 344.200 343.463 21,945,708
2017-09-18 341.000 346.000 341.000 346.000 345.259 18,391,711
2017-09-15 337.000 340.600 334.200 338.800 338.075 24,571,497
2017-09-14 335.000 339.400 333.800 337.000 336.278 19,055,410
2017-09-13 335.000 335.000 330.600 334.000 333.285 14,802,934
2017-09-12 335.000 335.200 330.400 333.000 332.287 15,271,955
2017-09-11 322.800 330.800 322.200 330.800 330.092 23,848,866
2017-09-08 323.200 324.000 321.400 321.800 321.111 10,837,901
2017-09-07 326.600 326.800 320.400 320.600 319.914 16,216,841
2017-09-06 320.800 325.600 319.200 324.200 323.506 17,260,324
2017-09-05 323.200 326.000 321.200 321.800 321.111 13,836,022
2017-09-04 325.000 326.000 321.400 322.000 321.311 15,521,481
2017-09-01 331.800 332.200 326.200 326.200 325.502 23,454,734
2017-08-31 326.600 330.400 326.600 329.000 328.296 17,317,121
2017-08-30 325.600 327.600 323.000 326.600 325.901 17,631,515
2017-08-29 320.200 322.000 314.600 319.800 319.115 22,207,064
2017-08-28 327.000 329.000 321.400 323.000 322.308 22,343,373
2017-08-25 329.000 329.000 322.600 328.400 327.697 19,929,522
2017-08-24 333.000 333.000 325.200 327.400 326.699 23,429,770
2017-08-23 324.000 324.000 324.000 324.000 323.306 0
2017-08-22 328.000 329.200 324.000 324.000 323.306 14,711,626
2017-08-21 330.000 330.400 326.000 326.000 325.302 15,608,008
2017-08-18 324.600 329.400 323.600 325.800 325.102 24,215,583
2017-08-17 340.400 341.000 329.400 329.400 328.695 44,326,795
2017-08-16 319.400 324.600 319.400 323.200 322.508 23,592,733
2017-08-15 328.000 330.400 318.800 318.800 318.117 23,926,140
2017-08-14 314.000 324.800 314.000 324.000 323.306 30,656,758
2017-08-11 314.000 319.200 310.200 310.600 309.935 57,667,931
2017-08-10 328.000 330.400 322.800 326.600 325.901 27,585,584
2017-08-09 326.000 333.000 326.000 330.200 329.493 26,055,300
2017-08-08 320.400 328.600 320.000 328.600 327.896 22,771,430
2017-08-07 315.400 321.400 315.000 320.600 319.914 21,296,305
2017-08-04 311.200 315.400 309.800 311.400 310.733 17,217,901
2017-08-03 310.800 312.600 308.000 308.600 307.939 23,471,273
2017-08-02 315.000 317.800 311.800 312.600 311.931 18,487,436
2017-08-01 309.000 317.400 309.000 314.400 313.727 20,797,165
2017-07-31 305.400 314.400 305.400 313.400 312.729 21,609,121
2017-07-28 304.600 307.400 303.000 304.800 304.147 22,259,614
2017-07-27 303.000 308.600 301.600 308.400 307.740 17,309,216
2017-07-26 303.000 303.600 298.000 301.000 300.356 15,441,362
2017-07-25 302.400 304.800 301.600 301.600 300.954 18,337,415
2017-07-24 298.000 302.800 297.200 302.200 301.553 15,577,849
2017-07-21 298.000 300.600 295.000 297.000 296.364 11,572,492
2017-07-20 299.800 300.000 296.000 297.000 296.364 15,998,923
2017-07-19 289.800 298.800 288.800 298.000 297.362 28,377,010
2017-07-18 286.600 287.400 285.200 286.800 286.186 11,373,710
2017-07-17 288.000 288.800 284.200 285.000 284.390 14,312,139
2017-07-14 285.000 285.400 282.400 284.800 284.190 11,874,513
2017-07-13 285.600 286.400 282.600 284.400 283.791 18,892,847
2017-07-12 279.600 283.200 279.000 281.200 280.598 15,398,833
2017-07-11 273.800 279.000 273.800 278.400 277.804 18,877,039
2017-07-10 270.000 272.000 269.400 271.600 271.018 13,037,177
2017-07-07 267.800 270.600 267.000 269.000 268.424 18,051,304
2017-07-06 274.600 275.000 271.200 271.800 271.218 16,896,004
2017-07-05 266.600 273.400 260.400 271.000 270.420 44,469,113
2017-07-04 278.800 279.200 266.400 269.200 268.624 39,021,127
2017-07-03 278.400 280.800 277.800 280.800 280.199 12,980,644
2017-06-30 279.000 280.600 277.400 279.200 278.602 20,917,886
2017-06-29 287.000 287.200 282.600 284.000 283.392 15,915,273
2017-06-28 284.000 287.000 282.000 282.800 282.194 25,379,040
2017-06-27 284.600 288.400 282.800 288.000 287.383 20,034,778
2017-06-26 281.000 285.000 280.800 284.000 283.392 16,455,438
2017-06-23 282.600 282.800 280.200 280.200 279.600 12,763,476
2017-06-22 282.600 283.800 280.400 281.600 280.997 15,573,926
2017-06-21 280.200 281.600 277.000 279.200 278.602 16,517,148
2017-06-20 282.800 283.800 279.200 280.000 279.400 16,108,404
2017-06-19 274.800 279.000 274.200 278.800 278.203 16,963,532
2017-06-16 272.800 276.400 272.600 272.600 272.016 20,927,343
2017-06-15 277.000 277.000 273.000 273.000 272.415 18,220,693
2017-06-14 274.000 277.400 273.000 277.400 276.806 22,610,380
2017-06-13 273.600 273.600 271.000 272.400 271.817 23,003,533
2017-06-12 271.200 274.800 269.400 270.600 270.021 38,020,407
2017-06-09 277.800 283.400 276.200 277.400 276.806 69,183,612
2017-06-08 272.800 274.400 271.400 273.400 272.815 14,994,316
2017-06-07 274.600 275.600 270.800 272.800 272.216 13,084,272
2017-06-06 272.200 273.800 271.600 273.600 273.014 12,386,827
2017-06-05 271.800 273.600 269.000 271.600 271.018 12,464,553
2017-06-02 275.600 275.600 269.400 270.000 269.422 18,058,922
2017-06-01 267.000 272.800 262.800 271.200 270.619 31,879,531
2017-05-31 274.800 277.000 267.400 267.600 267.027 37,199,378
2017-05-29 278.000 278.200 274.000 274.800 274.212 16,775,468
2017-05-26 275.600 279.000 275.400 278.000 277.405 16,821,442
2017-05-25 273.400 277.200 273.400 277.200 276.607 18,057,011
2017-05-24 275.600 275.800 269.000 273.600 273.014 23,143,763
2017-05-23 279.000 280.600 271.800 275.200 274.611 34,952,505
2017-05-22 271.600 276.800 270.400 275.400 274.810 27,155,898
2017-05-19 266.000 271.200 265.200 268.400 267.825 29,296,891
2017-05-18 257.000 271.400 257.000 264.000 262.826 54,039,295
2017-05-17 260.800 261.200 258.200 259.800 258.645 18,005,770
2017-05-16 261.600 261.600 256.200 258.800 257.649 22,950,129
2017-05-15 259.600 260.600 257.800 259.000 257.848 21,565,437
2017-05-12 256.200 259.200 255.200 258.200 257.052 25,854,155
2017-05-11 249.600 255.000 249.400 254.600 253.468 20,293,953
2017-05-10 252.000 255.400 249.200 250.400 249.287 29,585,623
2017-05-09 248.000 250.800 245.600 250.800 249.685 19,679,502
2017-05-08 247.200 247.200 243.400 244.800 243.711 19,308,767
2017-05-05 243.200 244.000 241.800 243.800 242.716 14,901,527
2017-05-04 247.600 247.600 242.800 243.800 242.716 23,663,993
2017-05-02 245.000 248.400 244.800 248.400 247.295 19,381,149
2017-04-28 244.800 244.800 242.400 243.400 242.318 13,449,535
2017-04-27 242.200 245.000 239.400 244.600 243.512 17,296,815
2017-04-26 243.800 244.600 240.400 241.600 240.526 20,607,333
2017-04-25 238.800 242.800 237.200 242.800 241.720 18,789,716
2017-04-24 240.000 240.000 236.600 238.000 236.942 14,548,614
2017-04-21 237.600 239.600 233.800 236.400 235.349 16,990,163
2017-04-20 232.600 236.600 231.600 236.600 235.548 21,399,865
2017-04-19 228.000 231.400 228.000 230.200 229.176 16,607,985
2017-04-18 231.000 231.800 228.000 228.000 226.986 14,813,343
2017-04-13 229.600 233.800 228.800 230.600 229.575 20,659,980
2017-04-12 225.400 231.000 225.200 231.000 229.973 15,740,467
2017-04-11 228.000 228.000 224.200 225.000 223.999 9,446,922
2017-04-10 228.000 228.400 225.400 226.400 225.393 7,479,213
2017-04-07 228.000 228.200 224.200 227.200 226.190 14,928,165
2017-04-06 227.800 228.800 226.400 228.000 226.986 11,191,221
2017-04-05 228.000 228.800 226.200 228.800 227.783 21,574,677
2017-04-03 226.000 226.000 222.400 225.200 224.199 13,042,390
2017-03-31 225.400 226.400 222.600 222.800 221.809 16,116,998
2017-03-30 229.200 229.200 225.200 225.200 224.199 17,388,185
2017-03-29 230.000 230.200 226.600 228.000 226.986 16,126,457
2017-03-28 227.000 227.000 224.800 226.000 224.995 14,412,946
2017-03-27 225.200 228.400 223.400 224.800 223.800 20,607,592
2017-03-24 223.200 225.400 222.400 225.200 224.199 16,607,909
2017-03-23 221.800 223.600 218.200 223.000 222.008 39,654,843
2017-03-22 224.000 227.000 223.400 225.200 224.199 24,831,244
2017-03-21 228.000 229.800 223.800 228.800 227.783 28,352,992
2017-03-20 222.000 228.200 221.800 228.200 227.185 24,497,641
2017-03-17 222.200 222.800 220.800 222.000 221.013 22,110,796
2017-03-16 217.600 220.800 216.200 220.800 219.818 27,169,372
2017-03-15 213.000 215.600 213.000 214.600 213.646 10,738,632
2017-03-14 216.000 216.000 213.800 214.600 213.646 15,104,670
2017-03-13 213.000 215.800 212.800 215.400 214.442 20,012,750
2017-03-10 209.400 212.800 209.200 212.400 211.455 15,876,601
2017-03-09 213.000 213.000 209.200 209.800 208.867 14,123,866
2017-03-08 210.200 212.600 210.200 212.200 211.256 10,855,929
2017-03-07 208.800 212.600 208.800 211.800 210.858 12,046,358
2017-03-06 206.600 210.400 206.600 209.200 208.270 11,372,312
2017-03-03 206.000 208.800 204.200 207.200 206.279 16,233,580
2017-03-02 210.600 211.000 206.400 206.400 205.482 15,808,759
2017-03-01 207.000 207.400 205.000 206.800 205.880 19,151,883
2017-02-28 210.800 211.600 207.000 207.000 206.080 16,362,243
2017-02-27 211.000 213.600 209.600 210.200 209.265 14,141,432
2017-02-24 213.400 214.200 211.200 211.200 210.261 17,224,457
2017-02-23 215.600 216.400 214.000 214.800 213.845 15,728,062
2017-02-22 212.000 215.000 212.000 215.000 214.044 14,282,531
2017-02-21 213.600 214.800 210.000 211.000 210.062 14,978,211
2017-02-20 213.200 215.200 212.600 214.000 213.048 14,388,585
2017-02-17 213.600 215.000 211.800 212.200 211.256 18,573,582
2017-02-16 210.000 213.000 208.000 212.000 211.057 30,654,514
2017-02-15 202.200 207.800 202.200 206.600 205.681 20,967,951
2017-02-14 203.200 203.800 202.800 202.800 201.898 11,741,212
2017-02-13 203.000 205.000 203.000 203.600 202.695 11,469,706
2017-02-10 205.400 206.000 202.400 202.600 201.699 13,335,776
2017-02-09 205.600 207.000 204.200 204.200 203.292 12,967,234
2017-02-08 204.400 205.200 202.400 204.000 203.093 15,978,068
2017-02-07 206.000 207.400 204.400 205.400 204.487 11,540,961
2017-02-06 206.400 207.400 204.400 207.400 206.478 9,244,792
2017-02-03 205.400 206.400 202.400 205.000 204.088 12,525,535
2017-02-02 207.000 208.400 204.400 205.200 204.288 14,245,064
2017-02-01 202.000 206.800 200.800 206.600 205.681 19,494,245
2017-01-27 205.600 205.600 204.200 204.400 203.491 8,717,396
2017-01-26 202.400 205.400 201.800 205.000 204.088 21,037,878
2017-01-25 201.000 201.000 199.200 200.800 199.907 17,017,199
2017-01-24 198.900 198.900 196.900 197.800 196.920 8,825,373
2017-01-23 196.400 199.300 196.400 197.800 196.920 7,059,398
2017-01-20 199.000 199.400 197.700 197.700 196.821 7,686,725
2017-01-19 200.600 200.600 198.300 199.500 198.613 9,664,250
2017-01-18 198.600 199.800 198.000 199.700 198.812 10,962,405
2017-01-17 199.900 199.900 197.500 197.700 196.821 8,845,604
2017-01-16 199.700 199.700 196.000 196.700 195.825 11,600,274
2017-01-13 199.000 200.200 198.700 199.700 198.812 10,155,934
2017-01-12 201.000 201.000 196.600 198.800 197.916 16,362,476
2017-01-11 200.000 201.400 198.700 200.800 199.907 20,703,850
2017-01-10 197.500 198.000 196.100 198.000 197.120 15,628,780
2017-01-09 196.700 196.900 195.200 195.600 194.730 13,605,277
2017-01-06 196.200 196.800 194.700 195.100 194.232 20,077,760
2017-01-05 191.000 194.200 190.700 193.300 192.440 20,543,005
2017-01-04 190.400 190.500 188.100 189.000 188.160 11,411,490
2017-01-03 188.000 191.100 188.000 189.400 188.558 9,637,272
2016-12-30 190.000 190.800 189.000 189.700 188.856 13,582,454
2016-12-29 183.000 189.400 183.000 187.600 186.766 22,120,093
2016-12-28 181.000 185.300 180.300 183.600 182.784 18,221,383
2016-12-23 181.000 181.000 179.600 179.700 178.901 16,360,785
2016-12-22 183.300 183.800 181.200 181.500 180.693 15,031,371
2016-12-21 181.700 183.500 181.700 182.200 181.390 11,319,237
2016-12-20 182.000 183.700 180.600 181.700 180.892 12,843,113
2016-12-19 182.200 183.100 182.200 182.200 181.390 10,932,822
2016-12-16 182.300 184.600 182.300 183.900 183.082 21,775,966
2016-12-15 185.400 186.200 182.800 184.000 183.182 23,805,460
2016-12-14 188.000 189.500 186.800 186.800 185.969 18,528,913
2016-12-13 187.000 187.000 184.800 186.300 185.472 16,390,467
2016-12-12 189.900 189.900 184.400 185.100 184.277 21,961,359
2016-12-09 189.000 190.400 186.400 188.200 187.363 22,991,719
2016-12-08 192.800 193.400 190.100 190.900 190.051 15,780,970
2016-12-07 190.700 191.400 189.600 190.200 189.354 9,956,402
2016-12-06 191.900 192.400 189.600 189.900 189.056 10,831,263
2016-12-05 190.000 192.600 189.200 190.000 189.155 14,881,257
2016-12-02 191.000 191.500 189.600 191.000 190.151 31,654,894
2016-12-01 195.000 195.400 193.300 194.500 193.635 15,465,024
2016-11-30 192.900 194.500 192.100 193.700 192.839 17,894,203
2016-11-29 197.000 197.800 193.000 193.000 192.142 19,743,663
2016-11-28 193.000 196.800 193.000 195.300 194.432 16,553,522
2016-11-25 193.200 193.800 192.100 193.000 192.142 7,817,377
2016-11-24 193.500 194.100 191.700 192.200 191.345 15,458,127
2016-11-23 196.200 196.300 193.500 194.300 193.436 15,627,291
2016-11-22 195.900 196.300 194.100 195.800 194.929 13,007,935
2016-11-21 195.100 195.600 192.000 193.600 192.739 15,150,470
2016-11-18 195.100 197.500 193.800 195.400 194.531 17,094,291
2016-11-17 195.000 197.700 193.400 194.800 193.934 27,269,639
2016-11-16 196.000 199.500 195.500 196.900 196.024 27,000,250
2016-11-15 190.000 194.000 189.700 193.200 192.341 30,689,644
2016-11-14 195.800 196.000 192.200 192.600 191.744 50,331,583
2016-11-11 203.000 203.800 200.000 200.000 199.111 45,350,234
2016-11-10 206.400 209.400 206.000 208.200 207.274 18,977,456
2016-11-09 206.800 206.800 199.500 202.400 201.500 33,653,255
2016-11-08 205.800 207.200 204.400 205.600 204.686 12,356,468
2016-11-07 199.000 206.800 199.000 204.200 203.292 16,085,437
2016-11-04 199.800 202.200 199.500 200.000 199.111 17,022,950
2016-11-03 202.400 203.400 200.800 202.000 201.102 17,463,544
2016-11-02 205.000 206.400 203.400 204.400 203.491 13,870,431
2016-11-01 207.800 209.600 207.200 207.200 206.279 15,026,009
2016-10-31 209.000 209.000 205.800 205.800 204.885 12,093,873
2016-10-28 210.600 210.800 205.200 208.000 207.075 17,882,318
2016-10-27 212.600 213.400 210.000 210.600 209.664 10,686,453
2016-10-26 213.000 215.800 212.200 212.200 211.256 8,775,101
2016-10-25 216.200 216.200 214.800 214.800 213.845 8,374,373
2016-10-24 213.800 215.400 212.200 215.400 214.442 15,571,635
2016-10-21 214.200 214.200 214.200 214.200 213.247 0
2016-10-20 214.000 215.400 213.400 214.200 213.247 8,231,296
2016-10-19 211.400 214.400 211.400 212.800 211.854 7,582,360
2016-10-18 209.400 213.200 209.000 212.400 211.455 12,262,915
2016-10-17 209.000 210.000 207.200 208.800 207.872 9,769,912
2016-10-14 208.400 211.000 208.400 209.000 208.071 14,025,330
2016-10-13 211.000 213.200 209.400 210.000 209.066 16,885,861
2016-10-12 213.600 214.200 211.000 213.400 212.451 16,665,287
2016-10-11 217.400 218.200 214.400 215.800 214.840 12,705,818
2016-10-07 216.600 217.400 215.400 216.200 215.239 8,895,336
2016-10-06 218.000 218.000 216.600 217.400 216.433 10,663,786
2016-10-05 216.600 217.400 215.800 217.400 216.433 6,656,378
2016-10-04 217.200 217.600 215.400 217.400 216.433 7,731,679
2016-10-03 216.400 217.600 215.600 216.800 215.836 10,019,132
2016-09-30 215.200 216.800 213.000 213.000 212.053 14,861,460
2016-09-29 218.000 218.400 216.000 217.600 216.632 11,122,088
2016-09-28 214.000 217.200 214.000 216.600 215.637 8,165,201
2016-09-27 215.000 217.400 214.000 215.800 214.840 14,741,682
2016-09-26 217.400 217.400 212.200 213.000 212.053 18,583,621
2016-09-23 213.400 220.800 212.600 218.200 217.230 24,975,771
2016-09-22 214.000 215.800 213.200 214.600 213.646 17,844,513
2016-09-21 208.600 211.400 207.600 211.200 210.261 11,514,914
2016-09-20 210.000 210.200 208.000 209.000 208.071 12,136,871
2016-09-19 211.800 212.200 207.600 209.400 208.469 18,390,853
2016-09-15 208.000 212.200 208.000 209.800 208.867 18,058,088
2016-09-14 206.600 209.600 206.600 208.600 207.672 7,695,966
2016-09-13 209.000 211.600 207.200 208.000 207.075 14,868,264
2016-09-12 210.000 210.600 206.400 207.000 206.080 19,921,257
2016-09-09 214.600 216.200 212.200 213.800 212.849 20,277,736
2016-09-08 211.600 216.000 211.400 215.000 214.044 15,493,743
2016-09-07 216.000 216.400 211.200 213.200 212.252 17,607,103
2016-09-06 210.000 216.800 209.000 215.000 214.044 19,057,213
2016-09-05 204.600 210.600 203.600 210.200 209.265 18,902,330
2016-09-02 202.600 204.600 201.200 201.800 200.903 16,427,579
2016-09-01 201.000 203.400 200.800 202.600 201.699 13,605,995
2016-08-31 205.000 205.000 201.000 201.800 200.903 15,317,560
2016-08-30 202.800 205.000 202.000 204.800 203.889 11,748,201
2016-08-29 200.800 202.200 200.000 201.400 200.504 9,841,567
2016-08-26 199.200 202.600 199.200 200.400 199.509 8,087,753
2016-08-25 202.000 202.000 199.500 199.500 198.613 10,991,731
2016-08-24 203.600 204.600 200.400 201.000 200.106 13,621,565
2016-08-23 204.200 205.400 202.400 203.600 202.695 8,919,309
2016-08-22 202.000 204.800 201.400 204.800 203.889 11,452,880
2016-08-19 205.000 205.000 201.600 201.800 200.903 12,565,303
2016-08-18 205.000 205.000 199.700 203.000 202.097 41,314,120
2016-08-17 195.400 197.900 191.700 193.000 192.142 18,473,251
2016-08-16 195.500 197.500 193.600 195.400 194.531 24,569,283
2016-08-15 188.000 191.700 188.000 191.100 190.250 13,190,627
2016-08-12 190.500 191.500 187.500 187.800 186.965 18,152,988
2016-08-11 186.800 188.700 186.800 188.700 187.861 11,388,699
2016-08-10 187.100 189.000 187.000 188.000 187.164 7,504,565
2016-08-09 188.500 189.500 187.500 188.200 187.363 8,133,303
2016-08-08 186.200 188.900 186.200 188.800 187.960 11,907,448
2016-08-05 183.000 186.100 182.500 184.600 183.779 10,032,639
2016-08-04 182.700 183.600 181.700 182.600 181.788 9,639,668
2016-08-03 182.000 183.000 181.500 181.500 180.693 18,411,964
2016-08-02 184.500 184.500 184.500 184.500 183.680 0
2016-08-01 187.000 187.700 184.200 184.500 183.680 20,728,597
2016-07-29 189.100 189.800 186.500 186.500 185.671 13,351,285
2016-07-28 187.500 189.400 186.600 189.000 188.160 11,646,147
2016-07-27 186.000 189.000 186.000 189.000 188.160 12,088,449
2016-07-26 186.200 189.700 186.200 186.300 185.472 14,716,619
2016-07-25 186.900 188.000 185.200 188.000 187.164 7,779,949
2016-07-22 185.000 185.600 183.600 185.200 184.376 7,797,326
2016-07-21 186.200 186.500 184.300 184.600 183.779 14,795,435
2016-07-20 184.400 186.000 183.500 185.600 184.775 13,328,952
2016-07-19 184.500 185.000 183.100 183.300 182.485 11,782,810
2016-07-18 184.000 185.800 183.700 185.000 184.177 10,032,868
2016-07-15 184.300 186.200 183.100 184.800 183.978 15,489,093
2016-07-14 180.600 184.000 179.900 183.500 182.684 12,671,391
2016-07-13 180.800 181.700 180.400 181.200 180.394 11,209,328
2016-07-12 181.700 181.700 178.500 180.900 180.096 13,839,536
2016-07-11 179.900 180.800 179.200 180.000 179.200 12,848,546
2016-07-08 177.200 178.400 176.400 177.000 176.213 13,824,855
2016-07-07 175.000 177.400 174.600 176.300 175.516 8,015,900
2016-07-06 174.100 175.500 173.000 174.300 173.525 11,660,048
2016-07-05 179.000 179.000 176.100 176.400 175.616 9,562,057
2016-07-04 178.100 179.500 177.000 178.900 178.104 16,228,007
2016-06-30 174.900 176.600 173.700 176.100 175.317 16,917,010
2016-06-29 170.400 172.700 170.400 172.400 171.633 13,552,935
2016-06-28 167.000 170.800 167.000 170.500 169.742 17,951,859
2016-06-27 170.100 172.100 170.100 170.900 170.140 15,661,330
2016-06-24 174.800 177.600 168.100 173.800 173.027 30,594,530
2016-06-23 176.000 176.400 173.300 176.100 175.317 12,236,741
2016-06-22 173.100 177.900 172.900 177.100 176.312 19,634,245
2016-06-21 172.000 173.300 171.000 172.900 172.131 10,084,306
2016-06-20 170.000 171.200 169.000 170.700 169.941 9,428,268
2016-06-17 170.500 171.300 167.500 168.900 168.149 17,880,408
2016-06-16 172.800 173.000 168.400 168.800 168.049 15,093,895
2016-06-15 167.700 174.100 167.300 173.000 172.231 18,840,580
2016-06-14 168.800 169.400 167.600 168.300 167.552 17,731,787
2016-06-13 170.100 171.800 169.200 169.500 168.746 21,169,298
2016-06-10 178.500 178.500 174.800 175.100 174.321 20,396,824
2016-06-08 176.600 176.600 174.600 175.900 175.118 18,871,883
2016-06-07 175.000 176.800 174.500 176.600 175.815 17,254,734
2016-06-06 170.100 174.000 170.100 173.800 173.027 17,120,058
2016-06-03 170.300 172.300 169.500 170.800 170.040 27,443,699
2016-06-02 170.000 170.500 168.400 170.200 169.443 21,462,089
2016-06-01 172.000 172.900 169.800 170.400 169.642 17,349,933
2016-05-31 172.000 173.700 171.000 173.300 172.529 56,234,547
2016-05-30 171.200 172.500 169.400 169.900 169.144 21,752,920
2016-05-27 165.000 171.800 164.500 171.200 170.439 41,274,891
2016-05-26 164.900 164.900 162.500 163.800 163.072 14,457,778
2016-05-25 163.000 164.800 162.800 164.500 163.769 21,579,995
2016-05-24 160.000 161.000 159.600 160.500 159.786 12,328,071
2016-05-23 159.600 161.600 158.800 159.100 158.393 12,215,689
2016-05-20 155.300 159.200 155.300 158.500 157.795 19,185,549
2016-05-19 155.300 159.100 155.300 157.200 156.033 35,275,128
2016-05-18 161.000 162.400 160.000 161.100 159.904 20,658,347
2016-05-17 162.300 164.300 160.900 162.900 161.691 22,631,130
2016-05-16 156.100 160.300 155.800 159.900 158.713 21,575,864
2016-05-13 155.600 156.300 153.700 155.100 153.949 18,092,191
2016-05-12 156.600 156.600 154.000 154.200 153.055 13,276,595
2016-05-11 158.400 158.400 156.000 156.500 155.338 11,585,331
2016-05-10 154.300 156.700 154.300 156.400 155.239 11,847,505
2016-05-09 155.500 155.800 154.200 155.100 153.949 9,424,397
2016-05-06 153.300 155.500 152.200 153.900 152.758 15,884,287
2016-05-05 153.000 154.700 152.500 153.200 152.063 13,653,426
2016-05-04 155.700 155.700 153.400 154.500 153.353 16,375,047
2016-05-03 158.900 158.900 155.100 155.300 154.147 15,337,768
2016-04-29 160.000 160.300 158.800 158.900 157.720 10,903,878
2016-04-28 160.700 162.600 160.000 161.000 159.805 18,658,830
2016-04-27 160.200 160.300 158.400 159.500 158.316 11,549,814
2016-04-26 161.000 162.000 158.800 161.800 160.599 8,646,796
2016-04-25 160.400 161.000 159.600 159.900 158.713 10,729,099
2016-04-22 161.000 163.000 160.200 162.800 161.591 8,816,777
2016-04-21 163.000 164.300 162.100 163.500 162.286 13,119,646
2016-04-20 165.500 165.500 161.500 161.900 160.698 15,478,170
2016-04-19 165.600 166.500 163.400 165.700 164.470 13,637,095
2016-04-18 165.000 166.000 164.100 165.700 164.470 9,116,719
2016-04-15 164.500 165.500 163.400 165.300 164.073 11,408,552
2016-04-14 165.500 167.200 161.500 165.000 163.775 25,301,265
2016-04-13 162.000 164.700 161.200 164.500 163.279 32,538,517
2016-04-12 159.900 160.200 159.200 160.000 158.812 12,312,707
2016-04-11 158.200 160.800 158.200 159.500 158.316 9,401,820
2016-04-08 160.500 161.000 159.200 160.000 158.812 15,163,620
2016-04-07 159.900 162.000 159.600 161.800 160.599 21,771,425
2016-04-06 157.600 159.100 157.000 159.000 157.820 17,760,189
2016-04-05 157.000 157.000 154.400 156.600 155.438 14,500,421
2016-04-01 159.600 159.600 157.800 158.500 157.323 16,035,756
2016-03-31 159.300 159.300 157.100 158.400 157.224 17,515,647
2016-03-30 159.000 159.500 157.900 158.200 157.026 20,832,229
2016-03-29 159.000 159.000 157.000 157.300 156.132 16,821,224
2016-03-24 159.000 159.800 157.700 158.800 157.621 18,441,336
2016-03-23 159.800 159.900 158.400 159.700 158.514 15,437,949
2016-03-22 159.900 159.900 158.000 159.500 158.316 19,946,868
2016-03-21 158.600 158.700 157.100 158.100 156.926 18,616,859
2016-03-18 159.000 159.200 155.800 157.900 156.728 52,010,024
2016-03-17 153.000 153.500 151.000 152.300 151.169 13,648,090
2016-03-16 150.800 151.500 149.200 150.900 149.780 13,922,389
2016-03-15 150.800 153.500 150.600 151.300 150.177 16,207,912
2016-03-14 149.000 153.500 148.400 153.300 152.162 29,679,645
2016-03-11 144.800 148.500 144.300 148.100 147.001 17,498,941
2016-03-10 145.100 146.200 144.800 145.000 143.924 10,098,636
2016-03-09 145.000 145.800 143.400 145.700 144.618 14,067,392
2016-03-08 145.300 146.900 144.100 146.300 145.214 11,443,398
2016-03-07 148.000 148.600 145.500 146.500 145.412 13,746,135
2016-03-04 148.500 149.400 145.500 147.200 146.107 19,713,216
2016-03-03 149.000 149.000 146.000 147.600 146.504 15,959,001
2016-03-02 147.100 148.500 145.800 148.300 147.199 24,494,602
2016-03-01 142.000 144.600 141.500 144.500 143.427 15,495,668
2016-02-29 142.700 142.800 139.600 141.900 140.847 14,280,154
2016-02-26 140.800 143.200 140.800 142.700 141.641 17,363,138
2016-02-25 140.400 141.000 138.700 139.000 137.968 10,914,811
2016-02-24 141.700 141.700 138.600 140.400 139.358 15,133,469
2016-02-23 142.500 142.800 140.600 141.900 140.847 11,518,408
2016-02-22 141.000 142.200 140.500 141.700 140.648 9,929,873
2016-02-19 141.000 142.700 140.300 141.200 140.152 12,409,816
2016-02-18 142.000 142.500 139.200 142.300 141.244 20,441,753
2016-02-17 141.000 141.500 137.300 138.200 137.174 17,255,623
2016-02-16 138.200 140.400 138.200 139.300 138.266 15,525,620
2016-02-15 136.700 138.600 135.300 138.200 137.174 21,699,418
2016-02-12 132.700 134.900 132.100 133.300 132.310 24,882,572
2016-02-11 137.200 138.700 134.100 135.900 134.891 36,199,192
2016-02-05 142.700 144.500 142.100 143.900 142.832 12,724,486
2016-02-04 143.000 143.100 141.500 141.900 140.847 16,305,725
2016-02-03 142.200 142.200 140.000 141.600 140.549 22,333,481
2016-02-02 147.700 147.700 144.000 145.600 144.519 17,206,088
2016-02-01 146.300 147.100 144.800 147.000 145.909 20,461,010
2016-01-29 141.100 145.000 141.100 144.900 143.824 28,333,807
2016-01-28 140.500 143.400 139.400 141.600 140.549 24,075,438
2016-01-27 143.900 144.500 139.000 140.500 139.457 27,399,036
2016-01-26 142.100 143.500 140.600 141.800 140.747 25,339,129
2016-01-25 140.000 144.700 139.400 144.300 143.229 31,154,604
2016-01-22 136.100 139.700 136.100 139.000 137.968 24,549,064
2016-01-21 136.200 138.700 133.100 133.100 132.112 30,536,391
2016-01-20 136.900 137.600 133.800 135.400 134.395 26,441,962
2016-01-19 136.000 140.000 136.000 139.800 138.762 22,604,872
2016-01-18 135.000 137.600 134.300 136.000 134.990 21,919,138
2016-01-15 137.200 139.400 136.300 137.000 135.983 23,969,812
2016-01-14 135.500 138.500 135.000 137.100 136.082 26,513,641
2016-01-13 137.100 140.000 137.000 137.400 136.380 23,863,234
2016-01-12 137.000 139.800 135.900 136.100 135.090 22,078,580
2016-01-11 138.200 141.300 137.700 138.000 136.976 22,362,124
2016-01-08 140.800 143.700 140.800 142.600 141.541 18,564,802
2016-01-07 144.600 146.000 140.000 140.200 139.159 23,664,491
2016-01-06 145.700 146.900 145.100 146.000 144.916 15,614,519
2016-01-05 148.800 150.500 146.600 147.400 146.306 16,171,969
2016-01-04 151.400 152.000 148.700 149.100 147.993 16,047,213
2015-12-31 151.500 152.700 151.100 152.500 151.368 6,854,089
2015-12-30 151.900 152.400 150.500 150.700 149.581 7,126,584
2015-12-29 151.700 152.000 150.300 150.800 149.681 7,371,486
2015-12-28 152.400 152.500 150.600 150.900 149.780 6,710,219
2015-12-24 153.000 153.000 151.600 151.800 150.673 4,784,383
2015-12-23 151.400 152.500 151.200 152.200 151.070 7,423,667
2015-12-22 151.300 151.300 149.300 150.800 149.681 6,942,130
2015-12-21 151.100 151.300 149.900 150.300 149.184 8,975,296
2015-12-18 151.500 152.300 150.800 151.300 150.177 18,276,015
2015-12-17 153.100 153.700 151.300 151.600 150.475 15,988,503
2015-12-16 151.000 152.000 149.500 151.800 150.673 14,423,284
2015-12-15 146.700 149.300 146.500 147.500 146.405 16,121,681
2015-12-14 145.500 146.800 143.000 146.500 145.412 16,805,584
2015-12-11 150.900 151.100 146.900 147.600 146.504 19,677,356
2015-12-10 151.900 151.900 150.000 150.400 149.284 13,447,879
2015-12-09 148.400 152.000 148.400 150.700 149.581 18,826,804
2015-12-08 151.000 151.000 148.400 149.700 148.589 17,790,393
2015-12-07 152.600 152.700 150.600 150.900 149.780 21,270,875
2015-12-04 151.000 151.600 149.000 151.000 149.879 49,898,559
2015-12-03 153.800 155.400 153.000 154.400 153.254 28,096,751
2015-12-02 154.900 155.500 153.000 153.700 152.559 20,711,745
2015-12-01 156.400 157.500 153.800 154.300 153.155 25,975,545
2015-11-30 153.600 155.800 151.600 154.300 153.155 32,671,234
2015-11-27 155.200 155.500 152.300 153.200 152.063 16,407,039
2015-11-26 158.000 158.300 155.700 155.700 154.544 14,044,010
2015-11-25 156.700 156.700 155.400 156.400 155.239 13,077,902
2015-11-24 156.000 156.600 155.000 156.100 154.941 9,906,385
2015-11-23 156.500 157.400 155.000 155.500 154.346 13,409,373
2015-11-20 153.100 155.400 152.000 155.100 153.949 11,150,294
2015-11-19 153.600 154.700 152.000 153.100 151.963 13,314,104
2015-11-18 153.000 153.100 150.500 151.400 150.276 9,576,626
2015-11-17 151.000 153.700 150.500 151.200 150.078 15,549,848
2015-11-16 148.800 150.300 148.600 149.100 147.993 14,105,791
2015-11-13 152.000 153.300 151.300 152.200 151.070 12,992,169
2015-11-12 153.500 155.700 152.500 155.000 153.849 23,088,232
2015-11-11 152.700 154.500 150.800 151.500 150.375 25,560,762
2015-11-10 150.100 150.800 148.400 150.400 149.284 13,943,129
2015-11-09 153.500 155.400 151.500 152.000 150.872 13,988,564
2015-11-06 152.500 155.000 151.100 154.500 153.353 11,207,896
2015-11-05 152.300 153.400 151.700 152.300 151.169 15,731,517
2015-11-04 153.600 156.700 151.900 153.000 151.864 27,648,790
2015-11-03 149.500 151.400 148.900 150.500 149.383 22,482,139
2015-11-02 148.800 148.800 146.200 147.500 146.405 10,822,588
2015-10-30 145.100 147.700 145.100 146.600 145.512 13,196,707
2015-10-29 150.700 150.700 147.300 148.000 146.901 11,031,130
2015-10-28 150.000 150.000 148.100 149.800 148.688 10,527,282
2015-10-27 148.600 149.500 147.100 149.100 147.993 13,824,193
2015-10-26 152.000 152.000 148.200 149.000 147.894 14,734,408
2015-10-23 149.800 149.800 148.200 149.200 148.092 19,077,691
2015-10-22 148.000 148.000 145.500 146.300 145.214 12,481,955
2015-10-20 147.100 147.300 145.100 146.900 145.809 8,932,767
2015-10-19 148.000 148.000 145.200 147.100 146.008 10,468,032
2015-10-16 147.600 147.900 145.100 146.600 145.512 16,099,838
2015-10-15 142.400 145.500 141.700 145.000 143.924 15,304,711
2015-10-14 143.000 143.500 141.600 142.600 141.541 11,251,300
2015-10-13 143.800 143.800 141.600 142.900 141.839 10,375,929
2015-10-12 143.700 144.000 141.400 144.000 142.931 13,815,267
2015-10-09 144.000 144.100 140.100 141.900 140.847 15,730,378
2015-10-08 143.500 143.500 140.600 142.100 141.045 16,995,119
2015-10-07 140.200 142.300 138.100 142.000 140.946 21,423,777
2015-10-06 141.800 141.900 138.000 139.600 138.564 19,053,422
2015-10-05 139.500 140.200 138.700 139.700 138.663 24,743,294
2015-10-02 131.800 135.800 131.100 135.500 134.494 28,503,970
2015-09-30 131.000 131.000 127.600 129.300 128.340 23,769,516
2015-09-29 125.300 127.900 125.300 127.300 126.355 25,050,930
2015-09-25 131.000 131.300 128.800 131.000 130.028 17,783,248
2015-09-24 130.900 131.800 130.100 130.700 129.730 16,019,651
2015-09-23 130.800 131.800 129.200 130.900 129.928 18,242,830
2015-09-22 134.900 134.900 132.000 132.000 131.020 19,456,392
2015-09-21 134.100 134.400 132.100 133.800 132.807 16,577,532
2015-09-18 134.900 136.400 134.400 135.300 134.296 24,299,971
2015-09-17 137.600 137.700 131.600 134.300 133.303 24,112,543
2015-09-16 132.500 135.900 132.500 135.400 134.395 24,674,497
2015-09-15 128.000 131.900 127.600 131.200 130.226 19,857,043
2015-09-14 127.600 129.400 127.300 127.800 126.851 13,123,067
2015-09-11 129.500 131.300 127.100 127.400 126.454 23,620,914
2015-09-10 131.000 131.500 128.500 128.600 127.645 19,136,985
2015-09-09 130.800 135.000 130.000 133.600 132.608 27,559,930
2015-09-08 126.000 130.700 125.100 129.400 128.439 23,654,805
2015-09-07 126.600 129.300 125.800 126.400 125.462 20,902,453
2015-09-04 129.900 130.200 126.600 127.400 126.454 18,271,615
2015-09-02 125.200 130.500 125.200 127.400 126.454 26,117,442
2015-09-01 131.700 132.400 127.000 127.200 126.256 20,415,401
2015-08-31 132.500 133.600 129.500 131.800 130.822 19,690,717
2015-08-28 135.000 136.200 130.000 130.700 129.730 34,237,348
2015-08-27 134.800 134.900 127.200 132.200 131.219 42,911,539
2015-08-26 131.900 132.400 128.000 128.600 127.645 31,856,059
2015-08-25 125.200 135.500 124.000 130.900 129.928 50,911,438
2015-08-24 128.000 128.800 125.000 125.000 124.072 47,662,819
2015-08-21 132.000 133.400 130.000 131.400 130.425 37,570,698
2015-08-20 137.600 138.400 135.000 136.200 135.189 25,920,784
2015-08-19 139.600 141.400 138.600 139.600 138.564 16,701,751
2015-08-18 142.500 144.300 139.200 139.400 138.365 12,764,689
2015-08-17 143.800 143.800 140.300 142.000 140.946 17,206,579
2015-08-14 145.000 145.400 142.700 143.400 142.335 16,236,945
2015-08-13 137.900 145.500 137.400 144.100 143.030 41,726,996
2015-08-12 140.000 140.400 133.900 134.900 133.899 39,624,466
2015-08-11 142.800 145.900 140.600 140.800 139.755 15,363,733
2015-08-10 140.000 143.200 138.600 142.800 141.740 11,273,204
2015-08-07 139.000 142.400 139.000 142.100 141.045 10,787,723
2015-08-06 143.700 143.700 139.200 140.900 139.854 14,192,153
2015-08-05 142.000 142.700 140.500 142.400 141.343 11,755,606
2015-08-04 142.200 144.000 141.200 143.000 141.938 16,430,821
2015-08-03 144.000 144.800 142.100 144.000 142.931 11,535,567
2015-07-31 144.100 145.100 142.500 144.700 143.626 14,412,023
2015-07-30 145.600 146.500 142.500 142.800 141.740 15,637,416
2015-07-29 145.900 146.500 142.500 144.400 143.328 22,689,923
2015-07-28 142.600 149.700 141.100 146.500 145.412 25,150,092
2015-07-27 150.300 150.800 145.000 145.600 144.519 21,263,230
2015-07-24 153.000 153.000 150.500 151.500 150.375 11,377,581
2015-07-23 156.500 156.500 153.400 154.500 153.353 11,387,482
2015-07-22 156.000 156.000 153.000 154.500 153.353 10,289,018
2015-07-21 157.400 157.400 154.600 156.600 155.438 10,842,641
2015-07-20 156.000 157.900 155.100 155.500 154.346 16,117,359
2015-07-17 151.800 154.300 150.600 153.600 152.460 13,958,044
2015-07-16 149.200 150.500 147.000 150.000 148.886 13,052,255
2015-07-15 152.700 152.700 148.100 150.000 148.886 15,568,967
2015-07-14 152.000 153.300 150.000 151.700 150.574 18,064,003
2015-07-13 150.000 151.600 146.100 150.500 149.383 18,856,475
2015-07-10 150.000 153.500 148.300 148.900 147.795 36,068,428
2015-07-09 137.400 148.300 137.400 146.000 144.916 45,436,348
2015-07-08 141.500 141.500 131.400 134.800 133.799 72,909,743
2015-07-07 150.000 150.000 141.500 144.700 143.626 27,019,385
2015-07-06 153.700 156.000 140.000 146.500 145.412 47,555,488
2015-07-03 155.500 156.300 153.000 155.100 153.949 13,168,577
2015-07-02 155.000 157.900 155.000 156.500 155.338 22,641,633
2015-06-30 152.000 156.000 151.200 154.700 153.552 19,856,606
2015-06-29 159.200 159.900 150.000 153.100 151.963 28,302,623
2015-06-26 161.800 161.800 159.200 159.900 158.713 19,385,770
2015-06-25 163.300 163.600 161.400 162.000 160.797 13,786,092
2015-06-24 159.200 163.800 158.600 163.700 162.485 21,820,993
2015-06-23 159.000 159.000 156.500 158.100 156.926 13,925,426
2015-06-22 155.700 157.900 154.600 157.000 155.835 14,329,860
2015-06-19 155.600 155.800 154.000 154.200 153.055 13,683,510
2015-06-18 154.500 155.600 153.000 154.300 153.155 8,858,809
2015-06-17 156.700 156.700 153.600 154.300 153.155 13,205,252
2015-06-16 154.000 155.500 153.500 154.100 152.956 9,635,851
2015-06-15 158.300 158.400 154.600 155.200 154.048 12,399,316
2015-06-12 156.000 157.500 154.900 157.200 156.033 12,360,748
2015-06-11 155.400 155.600 153.700 154.300 153.155 13,415,613
2015-06-10 156.600 156.600 153.000 153.200 152.063 13,478,696
2015-06-09 155.000 155.800 153.300 155.000 153.849 14,262,008
2015-06-08 153.200 155.900 152.100 155.100 153.949 16,895,962
2015-06-05 157.800 158.000 154.500 154.700 153.552 15,070,109
2015-06-04 159.500 159.500 154.800 157.800 156.629 21,292,534
2015-06-03 158.000 158.900 157.300 158.100 156.926 13,953,029
2015-06-02 156.200 158.000 155.000 157.200 156.033 14,758,218
2015-06-01 155.700 158.400 154.100 156.100 154.941 14,858,074
2015-05-29 156.100 158.300 154.700 155.700 154.544 25,152,042
2015-05-28 159.200 159.200 153.600 155.200 154.048 24,286,498
2015-05-27 159.600 159.600 157.100 157.900 156.728 16,379,279
2015-05-26 161.900 162.200 158.500 158.800 157.621 20,910,776
2015-05-22 158.900 159.900 157.200 158.800 157.621 13,982,555
2015-05-21 156.000 157.900 156.000 156.800 155.636 18,018,800
2015-05-20 161.200 161.800 158.100 158.600 157.423 16,456,399
2015-05-19 162.300 162.300 160.300 161.400 160.202 12,579,491
2015-05-18 162.700 163.200 160.400 161.100 159.904 14,011,955
2015-05-15 162.400 163.600 161.000 162.300 161.095 21,641,819
2015-05-14 162.500 163.900 160.000 161.300 159.745 25,890,282
2015-05-13 157.000 159.600 155.900 156.800 155.289 19,515,010
2015-05-12 160.000 161.800 156.700 157.000 155.487 21,883,049
2015-05-11 155.300 160.500 155.300 158.600 157.071 20,799,436
2015-05-08 156.000 158.000 153.700 154.000 152.516 18,108,540
2015-05-07 155.000 155.900 151.800 153.000 151.525 19,846,609
2015-05-06 155.000 159.200 155.000 156.000 154.496 19,532,689
2015-05-05 158.500 160.800 155.700 157.600 156.081 19,543,958
2015-05-04 159.500 161.100 157.600 158.000 156.477 22,296,365
2015-04-30 164.000 164.000 160.700 160.900 159.349 21,427,069
2015-04-29 164.300 165.400 162.500 164.200 162.617 20,721,910
2015-04-28 162.100 164.300 161.000 163.600 162.023 20,240,258
2015-04-27 161.600 164.900 161.600 162.600 161.033 19,957,318
2015-04-24 161.400 162.900 159.500 161.600 160.042 19,135,718
2015-04-23 164.800 165.600 160.700 160.900 159.349 22,779,722
2015-04-22 158.600 164.300 158.600 162.700 161.132 25,276,421
2015-04-21 153.000 159.800 153.000 159.100 157.567 23,255,563
2015-04-20 159.900 159.900 152.500 153.100 151.624 28,448,233
2015-04-17 158.000 160.700 158.000 158.800 157.269 21,772,150
2015-04-16 156.200 161.500 155.000 160.000 158.458 32,520,260
2015-04-15 160.000 160.000 155.500 157.600 156.081 46,318,846
2015-04-14 161.400 163.900 156.400 161.200 159.646 58,987,811
2015-04-13 165.000 171.000 162.500 171.000 169.352 43,699,110
2015-04-10 161.000 164.000 158.100 161.800 160.240 37,095,477
2015-04-09 159.000 170.400 158.500 159.900 158.359 66,854,985
2015-04-08 152.000 155.000 151.000 154.500 153.011 36,667,141
2015-04-02 148.900 150.000 147.300 149.800 148.356 14,679,077
2015-04-01 148.600 148.600 146.600 148.000 146.573 17,165,427
2015-03-31 151.400 151.400 146.200 147.200 145.781 24,094,107
2015-03-30 145.800 146.800 144.000 144.700 143.305 23,524,599
2015-03-27 143.000 143.000 140.300 141.900 140.532 15,824,137
2015-03-26 141.900 142.800 140.600 140.800 139.443 18,603,859
2015-03-25 143.000 145.100 141.600 142.700 141.325 20,819,852
2015-03-24 146.500 146.600 142.700 143.000 141.622 16,676,318
2015-03-23 144.100 146.500 142.700 145.200 143.800 30,768,023
2015-03-20 146.400 148.800 141.100 142.600 141.226 71,270,140
2015-03-19 138.000 145.300 136.700 145.000 143.602 64,092,649
2015-03-18 134.500 137.300 134.200 135.900 134.590 22,928,460
2015-03-17 137.300 137.500 133.100 133.800 132.510 19,181,089
2015-03-16 133.000 136.300 131.700 135.600 134.293 22,713,746
2015-03-13 133.000 134.800 131.700 133.600 132.312 15,454,313
2015-03-12 130.900 132.200 130.200 131.800 130.530 17,080,308
2015-03-11 131.500 132.500 131.100 131.700 130.431 14,168,960
2015-03-10 132.800 132.800 130.700 131.100 129.836 13,021,256
2015-03-09 132.000 133.700 130.800 132.200 130.926 13,163,789
2015-03-06 132.200 133.100 131.000 131.700 130.431 13,871,148
2015-03-05 132.100 134.600 131.800 132.100 130.827 12,315,630
2015-03-04 134.400 134.700 133.000 133.300 132.015 12,376,013
2015-03-03 137.200 138.000 135.000 135.300 133.996 17,615,622
2015-03-02 136.700 137.000 134.000 136.700 135.382 12,685,566
2015-02-27 136.000 136.700 134.700 135.900 134.590 17,961,525
2015-02-26 134.300 136.400 134.300 135.600 134.293 21,657,792
2015-02-25 134.000 136.400 133.600 135.800 134.491 18,941,918
2015-02-24 136.000 136.400 133.800 135.100 133.798 17,218,597
2015-02-23 132.700 135.300 131.100 134.800 133.501 24,232,835
2015-02-18 131.100 131.400 129.500 129.900 128.648 7,286,722
2015-02-17 130.000 132.000 130.000 130.800 129.539 8,379,920
2015-02-16 130.100 132.300 130.000 130.500 129.242 10,168,868
2015-02-13 129.600 132.300 129.100 130.200 128.945 15,469,704
2015-02-12 130.000 130.900 128.000 129.600 128.351 24,028,028
2015-02-11 134.000 134.000 131.400 131.600 130.332 12,131,156
2015-02-10 132.600 134.000 132.000 133.000 131.718 14,000,857
2015-02-09 133.600 133.600 131.800 132.600 131.322 12,443,319
2015-02-06 136.800 136.800 134.000 134.200 132.907 10,914,852
2015-02-05 137.000 137.000 133.000 135.200 133.897 18,010,768
2015-02-04 135.500 136.100 133.300 133.900 132.609 9,499,394
2015-02-03 135.500 137.300 133.000 135.100 133.798 14,377,641
2015-02-02 129.900 136.800 129.900 135.800 134.491 17,654,028
2015-01-30 135.500 135.500 129.500 132.000 130.728 29,375,696
2015-01-29 136.000 136.400 133.800 134.600 133.303 14,636,100
2015-01-28 136.900 137.000 134.700 136.900 135.580 16,216,906
2015-01-27 138.000 138.000 133.000 136.000 134.689 24,455,759
2015-01-26 136.700 137.100 134.300 137.000 135.680 34,952,624
2015-01-23 134.600 134.900 131.100 132.700 131.421 29,965,533
2015-01-22 130.500 132.000 129.700 131.600 130.332 39,063,807
2015-01-21 126.200 128.900 125.200 128.700 127.460 33,788,560
2015-01-20 123.500 124.800 123.300 124.100 122.904 10,194,009
2015-01-19 124.300 125.200 122.200 123.000 121.814 21,595,530
2015-01-16 125.000 125.000 121.600 121.900 120.725 25,227,234
2015-01-15 125.200 127.000 124.100 126.900 125.677 16,002,378
2015-01-14 126.700 127.700 125.100 126.000 124.786 16,843,739
2015-01-13 125.300 128.300 125.200 127.800 126.568 16,843,125
2015-01-12 129.000 129.000 126.200 127.100 125.875 17,880,972
2015-01-09 129.000 129.000 126.500 127.200 125.974 31,842,127
2015-01-08 127.500 127.800 125.600 127.300 126.073 35,638,986
2015-01-07 123.500 124.500 122.600 124.400 123.201 40,863,410
2015-01-06 114.000 120.500 113.600 120.000 118.843 43,678,255
2015-01-05 113.500 115.300 112.800 113.500 112.406 21,808,993
2015-01-02 113.600 113.600 111.300 112.800 111.713 10,862,542
2014-12-31 112.500 113.800 112.100 112.500 111.416 9,413,488
2014-12-30 114.700 114.700 112.600 113.300 112.208 12,754,497
2014-12-29 115.500 115.500 112.200 113.400 112.307 11,004,415
2014-12-24 111.300 113.400 111.300 112.700 111.614 6,493,076
2014-12-23 113.000 114.700 110.800 112.800 111.713 20,692,794
2014-12-22 117.400 117.400 111.300 113.000 111.911 27,797,504
2014-12-19 117.000 117.500 115.000 115.700 114.585 44,037,118
2014-12-18 108.100 112.200 108.000 111.900 110.821 48,643,834
2014-12-17 108.400 108.800 104.500 105.300 104.285 44,216,498
2014-12-16 111.000 111.900 107.600 108.000 106.959 41,282,978
2014-12-15 113.000 113.300 111.200 111.900 110.821 16,768,081
2014-12-12 114.800 115.400 113.300 113.700 112.604 19,504,709
2014-12-11 115.000 115.000 113.000 113.400 112.307 19,147,101
2014-12-10 114.500 115.700 113.000 115.500 114.387 27,226,070
2014-12-09 117.200 117.800 115.600 115.800 114.684 26,145,588
2014-12-08 120.500 120.700 117.600 118.600 117.457 22,699,682
2014-12-05 119.000 120.300 117.200 118.900 117.754 28,858,516
2014-12-04 118.000 119.900 117.900 118.200 117.061 27,618,202
2014-12-03 119.700 120.700 117.500 117.700 116.566 30,842,641
2014-12-02 119.800 121.900 118.500 119.600 118.447 29,697,273
2014-12-01 121.700 122.500 118.900 120.300 119.140 28,083,147
2014-11-28 125.600 125.800 123.600 124.000 122.805 13,033,658
2014-11-27 125.700 125.800 124.600 125.100 123.894 11,371,529
2014-11-26 125.400 126.000 124.300 125.700 124.488 18,661,295
2014-11-25 126.100 126.100 124.500 124.700 123.498 23,323,055
2014-11-24 126.200 127.000 124.700 125.500 124.290 25,370,170
2014-11-21 126.400 126.400 124.000 124.200 123.003 17,908,966
2014-11-20 124.000 126.900 123.300 125.700 124.488 15,668,136
2014-11-19 125.000 126.600 123.500 124.400 123.201 22,032,498
2014-11-18 130.100 130.100 125.500 125.800 124.587 23,726,248
2014-11-17 134.000 134.900 128.700 129.100 127.856 33,960,511
2014-11-14 129.500 132.200 129.100 131.900 130.629 30,984,300
2014-11-13 125.000 130.500 124.700 129.500 128.252 52,956,621
2014-11-12 128.700 130.000 127.600 129.200 127.955 21,958,919
2014-11-11 126.600 128.500 126.100 127.600 126.370 20,598,808
2014-11-10 125.000 126.800 125.000 125.700 124.488 21,291,734
2014-11-07 123.000 124.500 121.500 123.100 121.913 15,458,878
2014-11-06 125.000 125.000 123.300 123.600 122.409 10,068,485
2014-11-05 123.600 124.400 122.400 124.000 122.805 12,033,715
2014-11-04 123.600 124.600 122.500 122.700 121.517 13,219,389
2014-11-03 125.000 125.000 123.100 123.800 122.607 13,474,480
2014-10-31 123.500 124.000 122.300 123.600 122.409 18,432,812
2014-10-30 122.600 122.600 120.300 121.900 120.725 15,111,051
2014-10-29 121.200 122.000 120.400 121.700 120.527 19,025,112
2014-10-28 119.100 120.400 118.300 120.100 118.942 12,241,585
2014-10-27 119.000 119.000 116.700 118.100 116.962 12,729,789
2014-10-24 121.500 121.500 118.800 119.500 118.348 10,935,570
2014-10-23 119.300 119.900 118.600 119.600 118.447 13,041,432
2014-10-22 118.000 119.500 117.000 119.300 118.150 17,515,816
2014-10-21 115.700 116.400 114.700 115.400 114.288 12,020,561
2014-10-20 114.200 114.700 113.200 114.300 113.198 11,555,848
2014-10-17 114.000 114.800 112.300 112.700 111.614 15,068,848
2014-10-16 114.000 114.900 112.600 113.000 111.911 18,460,148
2014-10-15 114.500 115.800 113.800 114.400 113.297 14,919,362
2014-10-14 113.200 116.000 113.200 113.400 112.307 18,539,179
2014-10-13 114.500 115.700 113.800 114.400 113.297 16,021,662
2014-10-10 116.000 117.300 115.600 115.700 114.585 13,597,200
2014-10-09 120.000 120.200 117.100 117.900 116.764 14,580,259
2014-10-08 118.000 119.500 117.500 118.500 117.358 10,588,911
2014-10-07 119.700 121.900 118.800 119.600 118.447 16,838,132
2014-10-06 116.500 120.200 115.900 119.700 118.546 21,772,709
2014-10-03 114.600 116.800 113.000 116.000 114.882 28,841,953
2014-09-30 115.400 116.800 113.400 115.500 114.387 25,082,601
2014-09-29 115.500 116.300 112.800 115.600 114.486 32,637,553
2014-09-26 116.700 116.900 115.600 116.500 115.377 28,102,701
2014-09-25 120.200 120.300 117.600 117.900 116.764 21,364,511
2014-09-24 117.400 118.800 117.400 118.500 117.358 18,011,826
2014-09-23 120.000 120.700 117.800 118.900 117.754 26,560,150
2014-09-22 124.200 124.700 121.000 121.100 119.933 27,144,553
2014-09-19 124.900 126.800 123.000 125.200 123.993 39,937,436
2014-09-18 123.300 124.600 122.100 122.900 121.715 17,457,728
2014-09-17 122.200 124.700 122.200 124.000 122.805 20,319,343
2014-09-16 122.400 123.300 120.800 121.000 119.834 16,137,440
2014-09-15 123.000 124.500 122.200 123.400 122.211 14,479,944
2014-09-12 121.800 124.700 121.800 122.900 121.715 18,589,630
2014-09-11 120.500 124.000 120.200 122.200 121.022 24,769,817
2014-09-10 123.200 123.800 121.400 122.000 120.824 30,303,703
2014-09-08 127.500 128.300 125.000 126.100 124.885 20,154,318
2014-09-05 129.900 129.900 127.500 128.300 127.063 10,162,649
2014-09-04 129.900 129.900 128.100 129.400 128.153 12,454,814
2014-09-03 126.000 129.500 125.800 129.300 128.054 23,804,406
2014-09-02 126.200 127.400 125.000 125.700 124.488 12,868,333
2014-09-01 127.000 128.300 126.500 126.600 125.380 9,734,431
2014-08-29 126.600 127.300 125.600 126.500 125.281 16,337,250
2014-08-28 130.000 130.000 126.900 127.800 126.568 18,543,056
2014-08-27 129.500 130.100 128.200 128.400 127.162 13,841,845
2014-08-26 129.800 129.800 128.300 129.400 128.153 12,351,950
2014-08-25 130.000 130.700 129.000 129.800 128.549 9,878,211
2014-08-22 132.000 132.000 129.800 130.700 129.440 12,537,888
2014-08-21 131.900 132.300 129.500 130.700 129.440 17,315,697
2014-08-20 130.800 132.400 130.200 131.900 130.629 17,210,028
2014-08-19 130.000 130.800 129.100 129.800 128.549 17,034,664
2014-08-18 130.800 131.000 127.400 128.800 127.559 22,042,246
2014-08-15 130.800 130.800 129.100 130.300 129.044 20,450,168
2014-08-14 131.000 132.800 129.200 130.100 128.846 43,482,192
2014-08-13 133.000 133.600 130.200 133.200 131.916 22,748,468
2014-08-12 134.000 134.000 132.800 133.300 132.015 14,914,879
2014-08-11 131.500 133.400 130.800 132.300 131.025 17,531,627
2014-08-08 128.400 131.500 128.300 129.800 128.549 19,905,109
2014-08-07 132.500 132.500 128.100 128.300 127.063 29,541,718
2014-08-06 133.000 133.300 131.000 132.900 131.619 19,572,423
2014-08-05 130.000 134.000 128.800 133.500 132.213 19,708,205
2014-08-04 128.000 129.700 127.600 129.200 127.955 13,285,790
2014-08-01 127.000 129.500 126.200 128.200 126.964 18,198,249
2014-07-31 129.800 130.600 128.200 128.400 127.162 20,130,248
2014-07-30 130.500 130.900 127.800 128.500 127.261 22,124,210
2014-07-29 130.800 130.900 128.700 130.400 129.143 21,549,422
2014-07-28 125.700 129.400 125.000 128.900 127.658 28,624,106
2014-07-25 125.100 125.500 124.100 124.900 123.696 19,947,801
2014-07-24 125.500 125.500 124.300 124.500 123.300 15,863,467
2014-07-23 124.800 125.300 123.400 124.300 123.102 13,463,843
2014-07-22 122.000 124.300 121.800 124.100 122.904 23,328,403
2014-07-21 122.200 122.800 121.300 121.500 120.329 11,639,837
2014-07-18 122.400 123.200 121.500 122.900 121.715 10,523,239
2014-07-17 124.100 124.500 122.800 123.500 122.310 14,633,424
2014-07-16 123.400 124.900 123.200 124.300 123.102 12,880,476
2014-07-15 123.800 123.900 123.100 123.800 122.607 12,423,200
2014-07-14 122.800 123.600 121.800 122.800 121.616 10,284,037
2014-07-11 120.700 122.800 120.700 121.600 120.428 13,282,751
2014-07-10 122.300 123.200 121.600 122.200 121.022 14,100,382
2014-07-09 122.800 122.900 120.100 121.200 120.032 35,637,532
2014-07-08 125.400 125.800 124.000 125.300 124.092 15,597,581
2014-07-07 125.600 125.900 123.800 125.400 124.191 12,221,930
2014-07-04 125.000 125.800 123.200 125.100 123.894 19,648,773
2014-07-03 122.500 125.200 122.000 124.700 123.498 22,444,272
2014-07-02 120.000 123.000 119.500 122.800 121.616 35,545,854
2014-06-30 119.300 119.500 116.500 118.200 117.061 19,318,663
2014-06-27 118.000 118.900 116.500 118.400 117.259 15,671,320
2014-06-26 116.000 118.500 115.100 118.400 117.259 27,221,775
2014-06-25 116.900 116.900 114.500 115.100 113.991 15,620,597
2014-06-24 115.500 115.800 114.200 114.900 113.793 13,376,142
2014-06-23 115.500 117.800 114.000 114.200 113.099 21,119,176
2014-06-20 116.200 116.300 115.100 115.800 114.684 14,509,832
2014-06-19 117.200 118.000 115.100 115.800 114.684 14,234,491
2014-06-18 116.000 117.300 115.500 116.200 115.080 19,113,413
2014-06-17 115.400 116.600 114.600 115.600 114.486 10,908,650
2014-06-16 117.000 117.900 116.100 116.600 115.476 11,759,590
2014-06-13 113.800 116.800 113.800 116.100 114.981 11,284,202
2014-06-12 117.200 119.500 115.000 115.600 114.486 28,603,278
2014-06-11 115.000 116.500 113.800 116.400 115.278 26,990,064
2014-06-10 111.500 114.000 110.100 113.500 112.406 24,787,731
2014-06-09 109.000 110.800 108.800 110.600 109.534 17,606,089
2014-06-06 110.000 111.000 108.100 108.200 107.157 16,504,320
2014-06-05 110.000 110.500 107.700 108.400 107.355 15,327,525
2014-06-04 112.000 112.000 109.000 109.200 108.147 12,881,985
2014-06-03 110.900 112.300 109.100 112.000 110.920 20,932,840
2014-05-30 110.200 111.600 108.500 109.300 108.246 22,190,620
2014-05-29 114.000 114.500 109.800 109.800 108.742 16,112,788
2014-05-28 113.600 114.000 111.800 113.300 112.208 23,848,877
2014-05-27 111.800 111.800 110.900 111.400 110.326 7,868,778
2014-05-26 112.000 112.600 110.300 111.400 110.326 12,034,143
2014-05-23 112.300 113.000 110.500 111.100 110.029 18,973,346
2014-05-22 113.600 113.600 111.400 112.300 111.218 26,831,391
2014-05-21 111.200 113.800 111.100 111.700 110.623 23,674,692
2014-05-20 109.500 112.000 108.800 111.900 110.821 31,911,485
2014-05-19 107.000 108.300 106.100 107.600 106.563 15,630,029
2014-05-16 108.800 108.800 108.800 108.800 107.751 0
2014-05-15 102.800 112.000 107.900 108.800 107.514 51,693,834
2014-05-14 103.300 103.300 99.760 102.800 101.585 20,054,850
2014-05-13 102.400 103.800 100.900 101.500 100.300 27,220,415
2014-05-12 96.200 101.500 96.000 100.800 99.608 43,157,145
2014-05-09 94.600 96.520 93.000 95.760 94.628 21,217,445
2014-05-08 93.400 94.920 93.120 94.720 93.600 31,928,405
2014-05-07 97.560 97.560 94.000 94.760 93.640 40,739,565
2014-05-05 99.960 100.000 98.000 98.520 97.355 19,220,725
2014-05-02 99.800 100.200 98.200 99.080 97.909 29,441,755
2014-04-30 103.200 103.200 96.520 96.640 95.497 53,863,415
2014-04-29 100.000 102.300 99.840 101.900 100.695 36,503,655
2014-04-28 102.300 103.200 101.000 101.700 100.498 24,493,010
2014-04-25 106.900 106.900 104.500 104.700 103.462 16,462,900
2014-04-24 106.900 107.200 105.600 106.500 105.241 15,760,655
2014-04-23 107.600 108.800 105.700 105.800 104.549 26,870,075
2014-04-22 105.600 105.900 104.200 104.900 103.660 16,813,880
2014-04-17 105.900 106.400 104.300 105.100 103.857 20,107,370
2014-04-16 104.200 106.000 104.000 104.300 103.067 20,641,420
2014-04-15 106.000 106.800 103.100 103.200 101.980 20,875,910
2014-04-14 104.400 107.200 102.600 105.200 103.956 31,696,430
2014-04-11 107.000 108.900 104.600 105.000 103.759 56,378,930
2014-04-10 107.000 113.100 106.100 112.600 111.269 64,274,975
2014-04-09 104.600 106.000 103.400 104.700 103.462 36,919,340
2014-04-08 100.000 103.700 99.560 101.900 100.695 42,104,895
2014-04-07 100.800 102.000 99.400 100.300 99.114 57,178,750
2014-04-04 104.400 106.300 102.400 105.000 103.759 47,912,650
2014-04-03 113.000 113.900 108.200 109.300 108.008 27,874,725
2014-04-02 114.600 115.300 111.900 112.300 110.972 25,983,645
2014-04-01 108.800 113.000 108.000 112.700 111.368 31,246,755
2014-03-31 108.400 108.400 104.600 107.900 106.624 29,427,935
2014-03-28 105.200 107.600 105.000 107.000 105.735 34,962,055
2014-03-27 106.200 106.700 102.600 104.300 103.067 84,672,480
2014-03-26 112.100 112.500 110.200 110.800 109.490 32,260,475
2014-03-25 115.800 116.300 111.600 111.700 110.379 40,134,395
2014-03-24 117.700 118.400 116.300 117.400 116.012 30,497,520
2014-03-21 112.000 115.100 111.100 114.500 113.146 37,680,520
2014-03-20 110.100 115.300 108.300 111.600 110.281 45,402,220
2014-03-19 115.800 116.100 111.400 113.500 112.158 35,569,120
2014-03-18 110.000 115.800 110.000 115.600 114.233 48,038,545
2014-03-17 111.800 111.800 107.600 109.300 108.008 51,557,565
2014-03-14 116.200 116.500 109.600 112.800 111.466 68,385,860
2014-03-13 120.000 120.300 117.300 117.600 116.210 34,949,425
2014-03-12 122.000 122.100 118.500 120.400 118.976 46,491,855
2014-03-11 124.400 125.200 123.300 123.500 122.040 18,858,380
2014-03-10 123.900 126.200 122.000 123.300 121.842 30,947,650
2014-03-07 126.000 129.200 125.000 126.100 124.609 25,341,560
2014-03-06 126.700 127.200 126.000 127.000 125.498 21,448,600
2014-03-05 124.000 126.200 124.000 124.500 123.028 22,394,915
2014-03-04 121.900 124.200 121.700 122.500 121.052 27,405,100
2014-03-03 121.400 123.400 120.200 120.400 118.976 33,772,795
2014-02-28 126.000 126.200 123.000 124.500 123.028 31,658,040
2014-02-27 119.300 123.600 119.100 123.300 121.842 47,882,850
2014-02-26 116.000 117.500 115.700 117.200 115.814 25,020,005
2014-02-25 116.800 117.600 114.900 115.100 113.739 25,980,775
2014-02-24 116.800 116.800 114.200 115.600 114.233 15,862,310
2014-02-21 114.300 116.400 113.200 116.100 114.727 30,035,295
2014-02-20 114.000 114.400 112.500 112.900 111.565 42,747,985
2014-02-19 116.700 118.200 115.600 116.500 115.123 24,687,070
2014-02-18 117.100 117.100 112.600 116.900 115.518 29,602,240
2014-02-17 112.000 116.100 111.800 116.000 114.629 32,281,785
2014-02-14 109.400 110.800 109.100 109.700 108.403 28,373,965
2014-02-13 108.000 109.600 107.000 108.000 106.723 26,330,955
2014-02-12 105.700 107.900 105.300 107.600 106.328 27,532,905
2014-02-11 107.200 107.400 105.000 106.000 104.747 25,162,310
2014-02-10 106.100 107.300 105.200 106.700 105.438 32,769,650
2014-02-07 101.700 106.100 101.700 104.900 103.660 34,092,130
2014-02-06 102.600 103.100 100.000 101.700 100.498 29,635,165
2014-02-05 104.400 104.800 100.500 102.100 100.893 34,070,720
2014-02-04 106.000 107.100 101.800 102.100 100.893 48,705,345
2014-01-30 104.000 109.000 104.000 108.700 107.415 40,645,420
2014-01-29 104.400 106.700 103.300 106.400 105.142 58,850,465
2014-01-28 98.160 101.800 98.000 100.600 99.411 45,067,370
2014-01-27 98.400 99.320 96.240 97.880 96.723 43,694,375
2014-01-24 100.000 103.000 99.600 100.200 99.015 41,275,520
2014-01-23 106.400 106.400 104.000 104.400 103.166 20,665,625
2014-01-22 104.000 105.600 103.600 105.400 104.154 28,006,660
2014-01-21 105.500 105.500 103.300 104.000 102.770 20,123,185
2014-01-20 105.600 105.600 104.000 104.100 102.869 23,635,075
2014-01-17 102.500 106.000 102.500 105.800 104.549 33,741,480
2014-01-16 106.700 107.200 102.300 102.500 101.288 26,287,730
2014-01-15 99.800 101.800 99.600 101.700 100.498 19,904,730
2014-01-14 97.400 99.120 97.400 98.600 97.434 13,542,220
2014-01-13 99.880 100.000 98.400 99.320 98.146 13,325,320
2014-01-10 98.200 100.000 98.000 99.480 98.304 18,427,055
2014-01-09 100.000 100.200 98.200 98.600 97.434 22,484,200
2014-01-08 100.900 101.100 99.960 100.300 99.114 18,874,455
2014-01-07 100.300 100.300 98.560 98.800 97.632 15,018,740
2014-01-06 98.800 100.700 98.000 99.120 97.948 20,375,770
2014-01-03 100.000 100.900 98.560 98.800 97.632 18,603,800
2014-01-02 100.900 101.000 99.240 100.900 99.707 16,095,065
2013-12-31 99.800 100.400 98.240 98.920 97.750 14,817,075
2013-12-30 97.600 99.280 97.160 99.160 97.988 19,399,495
2013-12-27 94.040 96.880 94.000 96.640 95.497 17,540,380
2013-12-24 93.160 94.400 93.160 93.840 92.731 11,442,475
2013-12-23 93.080 94.200 92.560 93.440 92.335 14,685,925
2013-12-20 92.120 93.120 91.800 92.720 91.624 22,324,285
2013-12-19 95.320 95.320 92.600 92.760 91.663 15,786,330
2013-12-18 92.640 94.000 92.000 93.440 92.335 14,811,145
2013-12-17 95.320 95.320 93.000 93.160 92.059 15,731,760
2013-12-16 93.840 95.320 92.600 94.600 93.482 13,783,205
2013-12-13 92.640 94.400 92.320 93.240 92.138 17,152,995
2013-12-12 94.920 95.240 92.720 93.480 92.375 16,236,795
2013-12-11 95.200 95.280 93.720 94.920 93.798 27,190,575
2013-12-10 92.760 93.680 92.760 93.240 92.138 11,953,630
2013-12-09 96.000 96.000 92.320 92.480 91.387 18,637,825
2013-12-06 90.400 92.400 89.600 92.000 90.912 26,847,295
2013-12-05 88.600 90.160 88.000 89.960 88.896 17,648,460
2013-12-04 89.000 90.480 88.440 88.720 87.671 17,549,390
2013-12-03 90.840 90.840 89.400 89.560 88.501 16,087,255
2013-12-02 90.000 90.960 89.240 90.840 89.766 14,162,885
2013-11-29 88.440 89.800 88.440 89.680 88.620 14,735,175
2013-11-28 88.640 89.880 88.120 88.400 87.355 22,847,580
2013-11-27 87.640 88.600 87.520 88.280 87.236 26,184,340
2013-11-26 87.600 88.200 87.000 87.400 86.367 18,553,300
2013-11-25 86.000 88.120 85.360 87.600 86.564 32,029,100
2013-11-22 84.200 85.320 84.200 84.920 83.916 13,497,210
2013-11-21 84.400 84.920 83.520 84.360 83.363 15,371,915
2013-11-20 85.040 85.040 82.640 83.800 82.809 20,982,325
2013-11-19 85.360 85.440 82.520 83.800 82.809 19,817,865
2013-11-18 85.800 85.920 84.680 85.200 84.193 34,094,870
2013-11-15 82.000 84.080 82.000 83.920 82.928 23,957,180
2013-11-14 81.000 82.840 79.920 82.160 81.189 49,147,595
2013-11-13 79.240 79.800 77.560 78.520 77.592 36,360,420
2013-11-12 83.200 83.320 81.480 81.800 80.833 20,946,440
2013-11-11 80.480 82.320 80.360 82.240 81.268 19,832,545
2013-11-08 80.000 80.920 79.400 80.280 79.331 23,092,010
2013-11-07 82.000 82.360 81.040 81.480 80.517 14,669,615
2013-11-06 83.000 83.000 81.880 82.400 81.426 11,496,045
2013-11-05 83.000 83.120 81.400 82.360 81.386 23,240,135
2013-11-04 85.240 85.240 82.880 83.360 82.374 17,390,940
2013-11-01 84.000 85.160 84.000 84.520 83.521 12,528,905
2013-10-31 84.400 85.400 84.000 84.640 83.639 15,529,575
2013-10-30 84.400 85.840 84.400 85.720 84.707 17,719,195
2013-10-29 86.600 86.800 82.160 83.680 82.691 33,304,570
2013-10-28 85.960 87.920 85.920 86.600 85.576 13,921,360
2013-10-25 84.600 85.720 84.600 85.240 84.232 13,616,955
2013-10-24 85.040 85.840 84.200 85.760 84.746 17,589,905
2013-10-23 89.800 89.800 86.000 86.040 85.023 15,443,710
2013-10-22 88.800 89.400 87.760 87.840 86.801 19,757,710
2013-10-21 89.600 91.000 89.000 89.560 88.501 24,709,205
2013-10-18 84.400 86.400 84.200 85.960 84.944 16,394,860
2013-10-17 84.800 84.920 83.960 84.040 83.046 8,098,335
2013-10-16 85.000 85.000 83.520 84.280 83.284 9,059,440
2013-10-15 84.600 85.000 84.000 84.360 83.363 16,980,190
2013-10-11 83.800 84.200 83.200 83.800 82.809 16,566,160
2013-10-10 82.360 82.680 81.680 81.960 80.991 18,898,470
2013-10-09 83.200 83.560 82.400 82.760 81.782 25,753,420
2013-10-08 83.600 85.480 83.360 85.200 84.193 17,316,635
2013-10-07 83.920 84.720 83.040 83.440 82.453 10,140,965
2013-10-04 83.280 84.120 82.560 83.840 82.849 12,361,670
2013-10-03 83.920 84.000 83.200 83.960 82.967 11,447,330
2013-10-02 80.480 83.760 80.480 83.000 82.019 18,380,730
2013-09-30 81.200 82.640 81.000 81.360 80.398 18,450,660
2013-09-27 81.800 83.640 81.800 83.560 82.572 16,590,620
2013-09-26 81.440 82.600 80.840 81.800 80.833 13,386,765
2013-09-25 80.000 82.000 80.000 81.920 80.951 13,460,785
2013-09-24 82.240 82.240 80.200 80.520 79.568 21,067,575
2013-09-23 82.040 82.600 81.120 81.840 80.872 18,166,475
2013-09-19 82.240 83.120 81.600 82.040 81.070 32,586,075
2013-09-18 82.200 82.440 80.120 80.480 79.528 32,312,630
2013-09-17 84.320 84.400 83.120 83.760 82.770 24,310,365
2013-09-16 83.600 84.480 83.160 84.240 83.244 18,696,520
2013-09-13 81.400 82.840 81.240 82.160 81.189 17,204,350
2013-09-12 80.000 82.640 79.720 82.560 81.584 20,127,150
2013-09-11 80.000 81.160 79.880 80.440 79.489 19,464,265
2013-09-10 79.200 79.800 79.000 79.800 78.857 18,309,780
2013-09-09 77.760 78.480 77.400 78.080 77.157 14,647,070
2013-09-06 77.800 77.960 76.600 77.400 76.485 18,106,485
2013-09-05 77.000 77.720 76.520 77.520 76.603 23,072,530
2013-09-04 75.560 77.000 75.240 75.800 74.904 17,799,240
2013-09-03 75.560 76.960 75.320 75.960 75.062 19,354,380
2013-09-02 73.840 75.440 73.400 75.280 74.390 20,079,345
2013-08-30 71.600 72.840 71.440 72.720 71.860 11,919,360
2013-08-29 71.400 72.720 71.320 72.360 71.504 12,403,895
2013-08-28 71.560 72.320 71.200 71.240 70.398 13,706,370
2013-08-27 71.000 73.600 70.960 72.400 71.544 14,359,875
2013-08-26 70.440 71.920 70.400 71.360 70.516 10,647,310
2013-08-23 71.600 72.000 70.640 71.160 70.319 16,723,025
2013-08-22 70.600 72.080 70.200 72.000 71.149 22,504,980
2013-08-21 72.040 72.720 71.400 72.000 71.149 17,913,485
2013-08-20 74.000 74.760 72.400 72.800 71.939 22,409,575
2013-08-19 73.200 74.920 73.000 74.040 73.165 10,962,545
2013-08-16 72.960 75.480 72.040 73.320 72.453 24,365,040
2013-08-15 73.200 75.760 70.280 73.600 72.730 59,245,840
2013-08-14 74.000 74.000 74.000 74.000 73.125 0
2013-08-13 73.200 74.560 73.120 74.000 73.125 15,294,130
2013-08-12 71.400 73.920 70.640 73.480 72.611 16,157,830
2013-08-09 71.480 72.240 70.880 71.480 70.635 11,629,985
2013-08-08 72.600 73.160 70.840 71.280 70.437 20,129,395
2013-08-07 74.560 76.000 71.880 72.040 71.188 24,420,340
2013-08-06 74.000 75.800 73.640 75.120 74.232 19,723,920
2013-08-05 72.240 74.720 72.240 74.200 73.323 20,040,495
2013-08-02 71.800 72.600 71.400 72.040 71.188 16,899,160
2013-08-01 70.800 72.360 70.800 72.120 71.267 22,259,165
2013-07-31 71.440 72.480 69.680 70.360 69.528 35,588,470
2013-07-30 70.440 72.800 69.760 72.720 71.860 33,082,905
2013-07-29 70.160 71.160 69.680 69.920 69.093 24,732,430
2013-07-26 68.000 70.080 67.560 69.480 68.659 31,348,935
2013-07-25 66.000 67.240 65.840 66.880 66.089 16,154,755
2013-07-24 66.000 66.800 65.960 66.160 65.378 12,473,020
2013-07-23 65.280 66.600 65.280 66.520 65.734 17,529,340
2013-07-22 66.960 67.400 65.080 65.520 64.745 14,832,825
2013-07-19 66.200 67.040 65.040 66.760 65.971 25,070,070
2013-07-18 66.800 66.960 65.320 65.560 64.785 16,087,150
2013-07-17 66.800 66.800 65.040 66.000 65.220 23,707,335
2013-07-16 64.280 66.320 64.000 65.960 65.180 29,501,760
2013-07-15 62.000 64.400 61.960 64.280 63.520 26,258,905
2013-07-12 62.240 62.520 61.360 61.960 61.227 9,384,095
2013-07-11 61.600 62.240 61.000 62.160 61.425 15,723,675
2013-07-10 61.000 61.160 60.200 60.880 60.160 15,180,230
2013-07-09 60.480 61.560 59.880 60.280 59.567 13,821,085
2013-07-08 61.360 61.440 59.200 60.480 59.765 19,449,000
2013-07-05 61.800 62.000 61.200 61.680 60.951 12,130,080
2013-07-04 60.200 61.480 60.200 61.280 60.555 14,596,325
2013-07-03 60.400 61.360 59.200 59.760 59.053 23,864,860
2013-07-02 62.640 62.720 60.320 60.360 59.646 20,391,635
2013-06-28 61.200 61.200 60.000 60.840 60.121 25,393,825
2013-06-27 59.600 60.320 58.880 59.560 58.856 25,650,230
2013-06-26 56.720 58.200 55.920 58.080 57.393 25,774,865
2013-06-25 55.600 57.120 53.880 56.680 56.010 34,276,060
2013-06-24 56.360 56.400 55.200 55.720 55.061 28,145,460
2013-06-21 57.440 57.600 56.040 57.160 56.484 43,955,275
2013-06-20 58.600 59.040 57.840 58.040 57.354 31,056,410
2013-06-19 60.200 60.600 59.600 59.920 59.212 23,189,280
2013-06-18 60.120 60.800 59.680 60.120 59.409 16,279,095
2013-06-17 60.280 61.600 59.680 60.200 59.488 16,354,190
2013-06-14 60.000 60.680 60.000 60.160 59.449 14,817,565
2013-06-13 60.040 61.000 58.440 59.560 58.856 34,149,270
2013-06-11 61.200 62.360 60.600 60.960 60.239 17,516,385
2013-06-10 60.000 62.800 60.000 61.040 60.318 19,113,990
2013-06-07 60.200 60.440 59.560 59.960 59.251 16,447,095
2013-06-06 60.000 60.200 59.400 60.040 59.330 17,350,015
2013-06-05 60.000 60.640 60.000 60.080 59.370 12,310,860
2013-06-04 60.920 61.680 60.600 60.680 59.963 14,648,160
2013-06-03 61.240 63.000 60.600 60.640 59.923 17,541,430
2013-05-31 61.920 61.920 60.960 61.560 60.832 19,697,720
2013-05-30 60.720 61.720 60.720 61.560 60.832 18,138,510
2013-05-29 60.000 61.760 60.000 60.720 60.002 20,235,175
2013-05-28 60.000 60.960 59.760 60.840 60.121 13,895,780
2013-05-27 59.880 60.400 59.440 60.080 59.370 11,293,740
2013-05-24 58.320 60.520 58.320 59.880 59.172 22,526,115
2013-05-23 60.200 60.600 57.960 58.560 57.868 27,289,585
2013-05-22 60.800 61.600 60.000 60.600 59.884 15,788,800
2013-05-21 61.600 61.800 60.480 60.800 60.081 33,297,265
2013-05-20 58.600 62.000 58.600 61.880 61.148 62,443,005
2013-05-16 57.600 59.080 56.600 58.440 56.761 63,673,595
2013-05-15 54.120 55.280 54.080 54.880 53.303 14,488,040
2013-05-14 53.800 54.520 53.280 53.960 52.410 15,368,960
2013-05-13 54.760 55.000 53.400 53.760 52.215 12,841,265
2013-05-10 55.000 55.400 54.440 55.360 53.769 8,567,280
2013-05-09 55.160 55.200 54.520 54.760 53.187 8,273,240
2013-05-08 55.040 55.400 54.160 54.920 53.342 8,564,545
2013-05-07 54.840 55.200 54.560 55.040 53.459 7,108,415
2013-05-06 55.200 55.200 54.600 54.960 53.381 12,109,805
2013-05-03 56.400 56.400 54.000 54.200 52.643 19,916,040
2013-05-02 53.400 55.120 52.680 54.680 53.109 34,299,595
2013-04-30 53.400 53.720 52.880 53.240 51.710 24,702,215
2013-04-29 52.400 52.400 51.920 52.400 50.894 17,093,655
2013-04-26 51.840 52.000 51.600 51.800 50.312 16,929,780
2013-04-25 51.200 51.200 50.480 51.120 49.651 17,373,900
2013-04-24 51.000 51.040 50.440 50.880 49.418 15,696,510
2013-04-23 51.000 51.160 50.080 50.320 48.874 11,976,890
2013-04-22 50.800 51.320 50.440 51.000 49.535 15,397,095
2013-04-19 49.960 50.920 49.520 50.600 49.146 23,890,770
2013-04-18 49.280 49.960 49.280 49.440 48.019 15,620,595
2013-04-17 49.520 50.480 49.360 50.000 48.563 35,531,325
2013-04-16 49.120 49.680 48.600 48.920 47.514 23,076,490
2013-04-15 49.400 49.520 48.880 49.200 47.786 13,390,525
2013-04-12 50.200 50.320 49.760 50.000 48.563 22,128,470
2013-04-11 50.120 50.600 49.840 50.080 48.641 23,591,195
2013-04-10 49.880 50.360 49.600 49.880 48.447 20,495,090
2013-04-09 49.000 49.680 49.000 49.520 48.097 26,298,605
2013-04-08 48.000 48.560 47.800 48.240 46.854 21,917,530
2013-04-05 48.000 48.400 47.400 47.440 46.077 24,922,115
2013-04-03 48.920 49.160 48.320 48.560 47.165 21,833,615
2013-04-02 48.400 49.200 48.200 48.560 47.165 29,299,495
2013-03-28 50.800 50.800 49.240 49.360 47.942 27,170,865
2013-03-27 51.000 51.000 50.000 50.120 48.680 28,515,120
2013-03-26 48.680 50.040 48.600 49.680 48.253 37,680,750
2013-03-25 48.600 48.920 47.880 48.160 46.776 50,036,375
2013-03-22 50.000 50.280 49.000 49.080 47.670 61,841,540
2013-03-21 50.000 52.000 48.000 50.480 49.030 85,881,505
2013-03-20 51.600 53.000 51.240 52.560 51.050 31,602,555
2013-03-19 53.680 53.720 51.400 51.840 50.351 40,917,270
2013-03-18 54.640 54.720 52.600 52.640 51.128 45,530,670
2013-03-15 54.920 55.600 54.480 54.840 53.264 87,654,810
2013-03-14 55.640 55.640 54.800 55.160 53.575 29,099,890
2013-03-13 56.400 56.400 55.000 55.640 54.041 19,525,520
2013-03-12 55.840 56.440 55.480 55.680 54.080 14,762,690
2013-03-11 57.000 57.200 55.840 56.320 54.702 16,936,065
2013-03-08 56.400 56.960 56.120 56.880 55.246 24,015,785
2013-03-07 55.560 55.960 55.280 55.920 54.313 15,267,735
2013-03-06 56.000 56.520 55.160 55.760 54.158 32,709,895
2013-03-05 55.440 55.800 55.000 55.080 53.497 23,383,570
2013-03-04 54.240 55.000 54.040 54.840 53.264 26,612,190
2013-03-01 54.080 54.200 53.200 53.720 52.176 15,956,015
2013-02-28 52.600 53.720 52.520 53.640 52.099 21,143,935
2013-02-27 53.600 53.600 52.640 52.840 51.322 17,398,990
2013-02-26 52.600 53.840 52.600 53.400 51.866 17,746,750
2013-02-25 53.320 53.360 52.840 52.960 51.438 11,768,955
2013-02-22 53.600 54.040 52.720 52.880 51.361 30,695,070
2013-02-21 54.200 54.800 54.200 54.360 52.798 19,148,275
2013-02-20 54.800 55.760 54.800 55.320 53.731 17,843,265
2013-02-19 55.080 55.720 54.960 55.000 53.420 20,276,600
2013-02-18 54.800 55.320 54.200 55.000 53.420 12,064,795
2013-02-15 54.480 55.320 54.000 54.880 53.303 13,369,440
2013-02-14 54.600 54.600 53.800 54.360 52.798 11,739,815
2013-02-08 54.400 54.600 53.480 54.120 52.565 16,622,520
2013-02-07 52.800 54.600 52.800 54.400 52.837 14,664,055
2013-02-06 53.440 53.440 52.960 53.400 51.866 9,492,500
2013-02-05 52.800 53.280 52.680 53.080 51.555 13,291,825
2013-02-04 54.720 54.720 53.680 53.760 52.215 10,297,015
2013-02-01 53.600 54.040 53.480 53.720 52.176 8,530,350
2013-01-31 54.560 54.560 54.040 54.280 52.720 14,781,050
2013-01-30 53.960 54.400 53.720 54.160 52.604 16,110,400
2013-01-29 53.560 53.880 53.200 53.440 51.905 13,184,480
2013-01-28 53.600 53.800 53.040 53.560 52.021 15,024,970
2013-01-25 54.560 54.560 53.360 53.440 51.905 25,807,780
2013-01-24 53.600 54.400 53.440 54.160 52.604 14,468,055
2013-01-23 54.320 54.320 53.640 53.800 52.254 16,350,180
2013-01-22 54.000 54.080 53.400 53.800 52.254 12,398,705
2013-01-21 54.560 54.600 53.600 53.680 52.138 20,321,125
2013-01-18 53.920 54.360 53.720 54.080 52.526 24,970,680
2013-01-17 53.440 53.840 52.600 53.480 51.943 39,795,280
2013-01-16 52.080 53.760 51.680 53.440 51.905 36,535,735
2013-01-15 51.400 51.680 50.640 51.640 50.156 17,126,015
2013-01-14 51.280 51.320 50.800 50.960 49.496 21,172,585
2013-01-11 50.760 51.280 50.640 51.040 49.573 15,385,635
2013-01-10 50.480 51.320 50.400 50.680 49.224 15,529,215
2013-01-09 51.360 51.560 50.520 50.640 49.185 16,960,015
2013-01-08 50.600 51.160 50.400 51.120 49.651 14,854,490
2013-01-07 51.960 51.960 50.440 51.120 49.651 19,783,780
2013-01-04 52.080 52.120 51.320 51.840 50.351 13,155,490
2013-01-03 52.200 52.320 51.240 51.920 50.428 22,532,340
2013-01-02 50.200 51.680 50.120 51.480 50.001 26,690,900
2012-12-31 50.000 50.080 49.520 49.800 48.369 6,587,825
2012-12-28 50.200 50.240 49.440 50.000 48.563 11,123,930
2012-12-27 50.000 50.000 49.200 49.520 48.097 13,896,055
2012-12-24 50.040 50.040 49.040 49.280 47.864 4,792,905
2012-12-21 49.400 49.640 49.120 49.560 48.136 14,282,610
2012-12-20 49.600 49.920 49.160 49.800 48.369 16,721,820
2012-12-19 50.240 50.240 49.480 49.880 48.447 17,598,140
2012-12-18 49.680 50.200 49.680 50.040 48.602 12,181,040
2012-12-17 50.000 50.240 49.160 49.880 48.447 16,665,490
2012-12-14 50.000 50.520 50.000 50.320 48.874 11,299,970
2012-12-13 50.200 50.640 50.160 50.560 49.107 14,663,610
2012-12-12 50.560 50.720 50.200 50.600 49.146 16,402,325
2012-12-11 50.120 50.680 49.640 50.520 49.068 15,127,585
2012-12-10 50.600 50.920 50.200 50.680 49.224 12,640,175
2012-12-07 51.000 51.000 50.000 50.200 48.758 14,679,460
2012-12-06 50.040 50.840 49.400 50.560 49.107 20,009,875
2012-12-05 49.000 50.280 47.840 50.040 48.602 27,245,105
2012-12-04 49.160 49.800 48.800 48.960 47.553 22,786,885
2012-12-03 50.120 50.280 48.880 49.080 47.670 26,866,685
2012-11-30 50.560 51.000 50.280 50.640 49.185 20,622,810
2012-11-29 51.440 51.440 50.800 51.080 49.612 14,961,260
2012-11-28 49.840 50.800 49.840 50.720 49.263 16,137,745
2012-11-27 50.800 51.040 50.280 50.320 48.874 16,741,930
2012-11-26 50.920 51.120 50.240 50.480 49.030 16,833,305
2012-11-23 52.360 52.360 50.880 51.280 49.807 18,671,910
2012-11-22 51.680 52.120 51.280 51.920 50.428 14,542,650
2012-11-21 50.200 51.760 50.200 51.600 50.117 21,532,555
2012-11-20 49.720 50.800 49.720 50.320 48.874 23,904,170
2012-11-19 49.200 49.360 48.480 49.200 47.786 27,239,950
2012-11-16 49.000 49.800 48.640 49.640 48.214 44,251,525
2012-11-15 51.000 51.480 49.760 49.840 48.408 56,828,320
2012-11-14 53.600 53.960 53.240 53.560 52.021 14,673,855
2012-11-13 54.400 54.880 53.760 54.040 52.487 17,466,245
2012-11-12 53.600 54.560 53.600 54.280 52.720 13,772,255
2012-11-09 53.680 54.600 53.280 53.400 51.866 16,149,505
2012-11-08 54.400 54.440 53.880 54.120 52.565 15,045,540
2012-11-07 55.120 55.200 54.400 55.120 53.536 12,401,050
2012-11-06 54.120 55.440 54.040 55.160 53.575 11,426,190
2012-11-05 55.000 55.560 54.800 55.120 53.536 12,730,270
2012-11-02 56.200 56.200 55.160 55.640 54.041 14,644,850
2012-11-01 54.800 55.200 54.160 55.160 53.575 13,352,685
2012-10-31 54.320 54.920 54.120 54.800 53.225 13,498,315
2012-10-30 54.000 54.400 53.440 54.320 52.759 15,387,040
2012-10-29 53.000 54.080 52.760 54.000 52.448 10,735,650
2012-10-26 53.960 54.920 53.000 53.360 51.827 15,935,945
2012-10-25 54.280 54.600 54.080 54.360 52.798 18,590,370
2012-10-24 53.120 54.200 52.800 54.080 52.526 18,087,255
2012-10-22 52.320 53.200 52.000 53.120 51.594 10,242,545
2012-10-19 51.480 52.440 51.360 52.360 50.856 10,839,620
2012-10-18 52.440 52.880 51.880 52.000 50.506 12,688,090
2012-10-17 52.280 52.880 52.280 52.520 51.011 11,205,190
2012-10-16 52.120 52.280 51.800 52.000 50.506 6,997,845
2012-10-15 51.920 51.920 51.000 51.720 50.234 7,242,930
2012-10-12 51.400 51.920 51.400 51.760 50.273 6,517,300
2012-10-11 51.640 51.880 51.440 51.480 50.001 11,877,590
2012-10-10 51.640 52.040 51.240 51.960 50.467 7,639,480
2012-10-09 52.520 52.800 51.720 51.920 50.428 12,018,375
2012-10-08 52.000 52.400 51.640 52.120 50.622 13,155,265
2012-10-05 52.800 53.320 52.480 52.800 51.283 13,427,425
2012-10-04 53.000 53.280 52.440 52.920 51.399 11,660,745
2012-10-03 53.400 53.760 52.600 52.760 51.244 14,021,555
2012-09-28 53.000 53.000 52.400 52.840 51.322 16,984,830
2012-09-27 51.200 52.600 50.920 52.440 50.933 25,201,320
2012-09-26 50.200 51.400 50.200 51.200 49.729 12,351,035
2012-09-25 51.320 51.320 50.800 51.240 49.768 9,162,705
2012-09-24 51.000 51.280 50.320 51.040 49.573 11,336,275
2012-09-21 50.360 51.120 49.800 50.800 49.340 13,710,490
2012-09-20 50.960 51.600 50.320 50.360 48.913 14,530,530
2012-09-19 50.400 51.520 50.400 51.120 49.651 14,240,600
2012-09-18 50.600 51.080 50.600 51.000 49.535 15,317,835
2012-09-17 52.000 52.000 50.800 51.040 49.573 12,733,450
2012-09-14 52.120 52.120 51.040 51.120 49.651 24,920,235
2012-09-13 50.000 50.080 49.560 49.760 48.330 12,760,040
2012-09-12 49.800 50.200 49.560 50.080 48.641 15,527,240
2012-09-11 49.080 49.720 48.760 49.440 48.019 17,925,475
2012-09-10 49.400 49.400 48.840 49.080 47.670 14,434,085
2012-09-07 48.800 48.880 48.040 48.640 47.242 15,316,470
2012-09-06 46.800 47.920 46.600 47.840 46.465 9,897,735
2012-09-05 47.520 47.800 46.760 46.840 45.494 13,317,925
2012-09-04 48.000 48.000 47.320 47.520 46.155 9,809,620
2012-09-03 47.760 48.280 47.400 48.200 46.815 9,931,350
2012-08-31 47.520 48.000 47.200 47.400 46.038 12,832,480
2012-08-30 47.800 48.000 47.600 47.600 46.232 16,047,475
2012-08-29 48.320 48.680 47.960 48.520 47.126 10,229,350
2012-08-28 48.600 48.760 48.040 48.520 47.126 10,439,700
2012-08-27 49.120 49.400 48.800 49.000 47.592 7,365,720
2012-08-24 49.320 49.320 48.800 49.000 47.592 9,702,275
2012-08-23 49.000 49.800 48.800 49.600 48.175 12,248,445
2012-08-22 49.920 49.920 48.680 49.080 47.670 10,599,935
2012-08-21 50.280 50.280 49.160 49.680 48.253 10,198,825
2012-08-20 49.640 50.280 48.480 50.000 48.563 15,170,085
2012-08-17 49.400 50.560 49.400 49.640 48.214 28,783,205
2012-08-16 47.600 49.360 47.560 48.920 47.514 66,167,520
2012-08-15 45.200 46.200 44.920 46.000 44.678 29,146,605
2012-08-14 46.160 46.200 45.600 46.080 44.756 18,378,205
2012-08-13 45.960 46.560 45.200 45.680 44.368 27,466,200
2012-08-10 47.600 47.600 45.600 46.560 45.222 30,790,845
2012-08-09 48.000 48.400 47.760 47.920 46.543 15,450,255
2012-08-08 47.000 47.560 46.840 47.120 45.766 15,146,855
2012-08-07 47.080 47.280 46.560 46.960 45.611 11,465,085
2012-08-06 46.880 47.560 46.640 46.720 45.378 10,353,815
2012-08-03 44.920 46.160 44.920 46.080 44.756 9,283,505
2012-08-02 46.200 46.360 45.600 46.000 44.678 9,581,800
2012-08-01 46.360 46.360 45.600 46.040 44.717 11,941,100
2012-07-31 46.360 46.520 45.800 46.360 45.028 16,660,935
2012-07-30 46.680 46.720 45.080 46.080 44.756 18,952,470
2012-07-27 45.200 46.160 44.920 45.800 44.484 19,826,130
2012-07-26 44.960 45.040 44.360 44.560 43.280 15,100,035
2012-07-25 45.360 45.640 44.800 44.960 43.668 11,931,550
2012-07-24 45.320 46.120 45.000 45.360 44.057 9,551,670
2012-07-23 45.080 45.760 44.960 45.480 44.173 17,542,590
2012-07-20 45.600 46.680 45.440 46.400 45.067 16,229,995
2012-07-19 44.600 45.960 44.600 45.520 44.212 24,287,815
2012-07-18 45.400 45.520 44.040 44.400 43.124 21,501,270
2012-07-17 44.800 46.000 44.800 45.680 44.368 16,578,010
2012-07-16 45.600 45.600 44.400 45.040 43.746 12,120,920
2012-07-13 44.480 44.880 44.240 44.720 43.435 9,135,285
2012-07-12 44.880 44.880 43.880 44.080 42.813 21,771,260
2012-07-11 45.720 45.800 44.840 45.440 44.134 17,329,565
2012-07-10 45.800 46.560 45.560 46.080 44.756 7,322,835
2012-07-09 46.040 46.800 45.600 45.800 44.484 10,266,810
2012-07-06 47.600 47.760 46.640 47.120 45.766 8,252,200
2012-07-05 47.200 47.400 46.520 47.280 45.922 7,598,190
2012-07-04 48.000 48.120 46.560 46.760 45.416 14,511,620
2012-07-03 46.000 47.800 45.600 46.400 45.067 17,997,565
2012-06-29 43.200 45.400 43.200 45.200 43.901 23,226,610
2012-06-28 45.000 45.240 43.480 43.840 42.580 20,605,675
2012-06-27 45.000 45.320 44.280 45.120 43.824 16,901,240
2012-06-26 44.280 44.560 43.400 43.720 42.464 19,152,450
2012-06-25 44.760 45.240 44.160 44.280 43.008 13,063,670
2012-06-22 44.680 44.880 44.440 44.560 43.280 17,336,680
2012-06-21 46.600 47.040 45.680 45.760 44.445 23,117,455
2012-06-20 48.000 48.160 47.240 47.880 46.504 10,949,005
2012-06-19 47.200 48.200 46.960 47.680 46.310 22,824,065
2012-06-18 47.000 47.560 46.720 47.040 45.688 13,040,180
2012-06-15 46.000 46.280 45.360 46.040 44.717 13,297,440
2012-06-14 45.600 45.680 44.920 45.000 43.707 11,547,255
2012-06-13 45.800 46.120 45.240 45.400 44.096 11,071,065
2012-06-12 45.200 45.520 44.960 45.160 43.862 14,151,455
2012-06-11 44.960 46.400 44.760 46.280 44.950 17,985,040
2012-06-08 44.800 44.800 43.880 44.120 42.852 13,581,765
2012-06-07 44.400 44.480 43.640 43.880 42.619 15,987,220
2012-06-06 42.400 43.520 42.000 43.240 41.998 18,169,335
2012-06-05 42.320 42.600 41.560 41.680 40.482 14,274,985
2012-06-04 41.600 41.920 40.880 41.720 40.521 16,316,565
2012-06-01 42.680 43.480 42.600 42.800 41.570 15,173,505
2012-05-31 43.000 43.400 42.280 42.680 41.454 18,405,690
2012-05-30 43.000 43.240 42.320 43.080 41.842 27,128,385
2012-05-29 42.360 43.320 42.000 43.160 41.920 14,590,040
2012-05-28 43.200 43.320 42.520 42.720 41.493 10,415,175
2012-05-25 42.720 43.760 42.720 43.400 42.153 19,934,215
2012-05-24 42.000 43.400 41.680 42.880 41.648 22,697,960
2012-05-23 40.920 42.440 40.720 42.000 40.793 40,620,645
2012-05-22 43.360 43.440 42.000 42.120 40.910 38,120,475
2012-05-21 43.800 44.120 42.680 43.280 42.036 29,296,150
2012-05-18 43.840 45.560 43.600 44.800 43.513 29,650,425
2012-05-17 42.800 45.840 42.800 45.000 42.979 41,350,410
2012-05-16 45.600 45.680 43.120 43.920 41.947 29,966,460
2012-05-15 45.400 46.360 45.120 46.000 43.934 20,621,335
2012-05-14 44.800 46.560 44.440 45.040 43.017 28,492,795
2012-05-11 44.880 45.920 44.600 44.720 42.711 24,945,575
2012-05-10 44.360 45.160 44.040 44.640 42.635 24,315,205
2012-05-09 45.400 45.760 44.600 44.960 42.940 25,971,870
2012-05-08 46.600 47.000 45.720 46.240 44.163 13,726,335
2012-05-07 46.200 46.520 45.400 46.160 44.086 28,086,860
2012-05-04 49.280 49.600 47.880 48.520 46.340 14,219,435
2012-05-03 48.640 49.760 48.640 49.360 47.143 14,294,770
2012-05-02 48.760 49.560 48.480 48.720 46.531 18,835,830
2012-04-30 47.400 49.080 47.320 48.760 46.570 17,848,220
2012-04-27 46.000 47.480 45.960 46.800 44.698 19,318,365
2012-04-26 46.040 46.760 45.640 46.680 44.583 18,950,655
2012-04-25 47.800 47.800 45.360 45.520 43.475 31,997,530
2012-04-24 46.720 48.200 46.720 47.760 45.615 17,090,170
2012-04-23 47.000 48.000 46.800 47.320 45.194 14,763,860
2012-04-20 46.960 47.400 46.680 46.800 44.698 13,855,035
2012-04-19 48.000 48.040 47.200 47.440 45.309 17,024,185
2012-04-18 46.200 47.400 46.120 47.360 45.233 19,435,480
2012-04-17 46.440 46.440 45.360 45.800 43.743 15,507,615
2012-04-16 46.000 46.000 45.240 45.880 43.819 15,451,625
2012-04-13 45.240 45.880 44.800 45.240 43.208 25,644,025
2012-04-12 44.000 44.600 43.920 44.520 42.520 19,803,055
2012-04-11 43.000 44.120 43.000 43.880 41.909 14,643,930
2012-04-10 43.720 44.480 43.680 44.200 42.215 13,265,535
2012-04-05 44.720 45.000 43.760 44.560 42.558 15,237,300
2012-04-03 44.160 44.680 43.960 44.560 42.558 20,189,880
2012-04-02 43.880 43.880 42.440 43.320 41.374 12,098,960
2012-03-30 43.000 43.520 42.120 43.320 41.374 21,987,810
2012-03-29 43.160 43.800 43.160 43.200 41.259 15,157,090
2012-03-28 44.040 44.400 43.840 44.080 42.100 9,626,095
2012-03-27 44.800 44.800 43.720 44.360 42.367 12,493,350
2012-03-26 44.000 44.320 43.320 43.960 41.985 13,154,450
2012-03-23 44.920 45.000 44.240 44.400 42.406 19,263,040
2012-03-22 43.800 45.080 43.600 44.680 42.673 29,545,300
2012-03-21 43.360 44.080 43.080 43.360 41.412 15,772,850
2012-03-20 44.200 44.200 43.080 43.360 41.412 37,108,005
2012-03-16 42.400 44.000 42.120 43.400 41.450 40,561,730
2012-03-15 42.600 42.600 41.000 41.760 39.884 47,702,790
2012-03-14 41.040 41.040 39.920 40.120 38.318 22,874,940
2012-03-13 40.400 41.600 39.960 40.080 38.280 37,740,205
2012-03-12 39.600 40.000 39.340 39.960 38.165 8,068,850
2012-03-09 39.240 40.200 39.240 39.760 37.974 12,410,560
2012-03-08 38.980 39.700 38.820 39.480 37.707 14,211,890
2012-03-07 39.000 39.380 38.720 38.980 37.229 9,995,315
2012-03-06 39.940 39.940 39.100 39.180 37.420 15,151,875
2012-03-05 39.600 40.520 39.440 39.600 37.821 9,430,335
2012-03-02 40.000 40.280 39.840 40.000 38.203 12,030,045
2012-03-01 40.000 40.120 39.400 39.860 38.069 23,496,830
2012-02-29 40.720 40.720 39.920 40.400 38.585 21,382,025
2012-02-28 40.000 40.200 39.420 40.160 38.356 18,000,680
2012-02-27 39.840 40.000 39.040 39.440 37.668 14,310,205
2012-02-24 40.280 40.280 39.600 39.980 38.184 11,608,285
2012-02-23 40.000 40.200 39.520 39.980 38.184 17,825,590
2012-02-22 38.640 39.720 38.380 39.440 37.668 16,975,345
2012-02-21 38.300 39.000 38.300 38.720 36.981 14,982,960
2012-02-20 40.000 40.040 38.680 38.900 37.153 18,138,155
2012-02-17 40.920 40.920 39.500 39.600 37.821 29,250,060
2012-02-16 38.740 40.320 38.420 39.880 38.089 41,279,930
2012-02-15 37.500 39.020 37.220 38.740 37.000 23,486,815
2012-02-14 37.640 37.680 37.140 37.240 35.567 9,531,545
2012-02-13 37.780 37.780 37.120 37.520 35.835 9,878,520
2012-02-10 38.200 38.260 36.840 37.200 35.529 16,108,785
2012-02-09 37.000 37.980 36.980 37.920 36.217 21,962,035
2012-02-08 36.960 37.280 36.600 37.200 35.529 20,536,350
2012-02-07 37.200 37.200 36.340 36.720 35.071 33,110,015
2012-02-06 37.520 37.560 37.040 37.160 35.491 15,544,600
2012-02-03 37.600 37.600 37.060 37.180 35.510 13,182,385
2012-02-02 37.600 37.680 37.000 37.480 35.796 20,350,785
2012-02-01 38.200 38.200 36.220 36.740 35.090 28,169,195
2012-01-31 37.200 38.000 37.200 37.940 36.236 41,798,560
2012-01-30 37.000 37.200 36.780 36.880 35.223 29,256,300
2012-01-27 36.720 36.760 36.160 36.260 34.631 11,277,345
2012-01-26 36.500 36.740 36.360 36.580 34.937 13,106,740
2012-01-20 35.900 36.460 35.400 36.340 34.708 21,432,780
2012-01-19 36.460 36.860 35.660 35.900 34.287 27,126,960
2012-01-18 36.000 36.460 35.400 36.200 34.574 34,731,215
2012-01-17 34.400 35.540 34.000 35.480 33.886 22,190,675
2012-01-16 33.820 34.080 33.280 34.020 32.492 12,007,435
2012-01-13 34.000 34.300 33.700 34.020 32.492 22,085,640
2012-01-12 33.700 33.840 33.360 33.540 32.033 27,097,270
2012-01-11 32.360 33.740 32.200 33.440 31.938 32,202,135
2012-01-10 31.200 32.460 31.000 32.240 30.792 28,455,595
2012-01-09 30.920 31.180 30.060 31.040 29.646 14,090,720
2012-01-06 30.920 31.500 30.780 30.900 29.512 15,174,110
2012-01-05 31.800 31.960 31.360 31.480 30.066 15,810,575
2012-01-04 32.000 32.000 31.600 31.760 30.333 9,270,400
2012-01-03 31.800 32.000 31.560 31.800 30.372 11,726,370
2011-12-31 0.000 0.000 0.000 0.000 0.000 0
2011-12-30 31.280 31.540 31.140 31.220 29.818 6,489,170
2011-12-29 30.800 31.280 30.800 31.200 29.798 7,157,290
2011-12-28 31.600 31.680 31.000 31.500 30.085 9,024,290
2011-12-24 0.000 0.000 0.000 0.000 0.000 0
2011-12-23 31.400 31.860 31.280 31.800 30.372 10,660,585
2011-12-22 31.360 31.360 30.900 31.220 29.818 10,672,510
2011-12-21 31.500 31.500 30.780 31.240 29.837 13,845,165
2011-12-20 30.600 30.900 30.400 30.600 29.225 11,775,875
2011-12-19 30.480 30.900 29.880 30.760 29.378 17,149,935
2011-12-16 30.000 30.740 29.940 30.540 29.168 28,071,300
2011-12-15 29.320 30.400 29.200 30.040 28.691 20,825,955
2011-12-14 29.000 30.600 28.980 29.960 28.614 27,319,570
2011-12-13 28.820 29.960 28.500 29.780 28.442 19,900,160
2011-12-12 30.200 30.780 28.940 29.160 27.850 13,908,450
2011-12-09 30.440 30.440 29.360 29.760 28.423 22,741,195
2011-12-08 31.000 31.400 30.660 30.860 29.474 16,743,715
2011-12-07 31.200 31.260 30.460 31.060 29.665 20,045,255
2011-12-06 30.200 31.000 30.200 30.780 29.397 17,119,200
2011-12-05 30.600 30.920 30.180 30.600 29.225 15,993,510
2011-12-02 31.000 31.260 30.240 30.400 29.034 22,744,960
2011-12-01 31.600 31.600 30.700 31.240 29.837 38,461,005
2011-11-30 29.400 29.440 28.800 29.040 27.736 33,848,010
2011-11-29 29.100 29.800 27.960 29.360 28.041 58,909,060
2011-11-28 30.200 30.480 29.100 29.300 27.984 34,509,560
2011-11-25 30.700 31.300 30.200 30.200 28.843 15,782,685
2011-11-24 30.200 31.540 30.200 31.360 29.951 14,945,580
2011-11-23 31.360 31.360 30.480 30.880 29.493 15,784,900
2011-11-22 30.780 32.080 30.460 31.760 30.333 34,722,380
2011-11-21 29.460 31.280 29.460 30.720 29.340 27,619,180
2011-11-18 30.600 30.600 29.960 30.040 28.691 28,902,545
2011-11-17 30.840 30.880 30.540 30.780 29.397 22,768,585
2011-11-16 32.240 32.240 31.040 31.200 29.798 14,441,990
2011-11-15 31.040 31.540 31.040 31.460 30.047 26,392,620
2011-11-14 31.980 32.560 31.900 32.000 30.563 36,988,035
2011-11-11 31.900 32.100 31.100 31.540 30.123 26,232,915
2011-11-10 32.400 32.440 31.580 31.880 30.448 53,965,065
2011-11-09 33.400 33.920 32.920 33.300 31.804 29,601,335
2011-11-08 34.200 34.600 32.400 32.980 31.499 71,281,610
2011-11-07 36.720 36.800 34.840 34.880 33.313 30,562,425
2011-11-04 37.600 37.600 36.120 36.400 34.765 16,501,580
2011-11-03 36.000 37.040 35.240 35.880 34.268 20,485,355
2011-11-02 34.940 37.000 34.000 36.780 35.128 19,696,550
2011-11-01 35.320 35.740 34.740 35.500 33.905 20,358,715
2011-10-31 37.800 37.800 36.220 36.620 34.975 17,382,665
2011-10-28 38.000 38.000 37.260 37.400 35.720 35,865,030
2011-10-27 36.000 37.000 35.560 37.000 35.338 31,301,340
2011-10-26 35.100 35.600 34.680 35.420 33.829 15,676,165
2011-10-25 35.240 35.500 34.900 35.380 33.791 14,993,745
2011-10-24 33.780 34.920 33.420 34.500 32.950 21,528,140
2011-10-21 32.600 33.000 32.540 32.660 31.193 12,586,070
2011-10-20 32.740 33.340 32.000 32.600 31.136 22,337,795
2011-10-19 33.500 34.160 33.240 33.600 32.091 14,079,845
2011-10-18 34.960 34.960 33.400 33.480 31.976 22,442,345
2011-10-17 34.600 35.680 34.600 35.580 33.982 18,514,680
2011-10-14 35.600 35.740 34.000 34.520 32.969 20,081,710
2011-10-13 34.320 34.820 33.760 34.560 33.008 24,683,895
2011-10-12 34.000 35.300 33.480 34.660 33.103 19,313,820
2011-10-11 35.200 35.200 33.520 34.020 32.492 19,736,510
2011-10-10 34.280 34.600 33.040 33.720 32.205 16,735,520
2011-10-07 31.542 35.040 31.542 34.180 32.645 49,433,665
2011-10-06 31.440 32.720 30.440 32.600 31.136 46,904,125
2011-10-04 29.800 29.880 27.980 29.120 27.812 48,372,405
2011-10-03 32.600 32.600 29.440 29.800 28.461 50,226,135
2011-09-30 33.440 33.820 32.300 32.840 31.365 77,205,510
2011-09-28 32.780 33.440 31.860 33.080 31.594 58,375,805
2011-09-27 31.820 32.100 31.000 32.000 30.563 48,015,615
2011-09-26 31.500 31.900 30.800 31.180 29.779 25,797,810
2011-09-23 31.000 32.100 30.320 31.800 30.372 40,830,580
2011-09-22 32.500 32.560 31.240 31.320 29.913 46,048,215
2011-09-21 34.000 34.100 32.760 33.680 32.167 28,681,995
2011-09-20 34.800 35.040 34.200 34.380 32.836 22,715,790
2011-09-19 35.060 35.120 34.480 34.680 33.122 16,956,930
2011-09-16 35.600 35.800 35.040 35.660 34.058 19,106,735
2011-09-15 35.780 35.800 34.400 34.920 33.351 21,516,545
2011-09-14 36.000 36.020 34.400 35.700 34.096 26,845,855
2011-09-12 35.800 36.040 35.220 35.280 33.695 14,398,005
2011-09-09 37.600 37.700 36.620 36.900 35.242 11,144,030
2011-09-08 37.560 37.960 36.860 37.260 35.586 15,756,295
2011-09-07 36.760 37.940 36.700 37.540 35.854 25,887,635
2011-09-06 36.000 36.620 35.520 36.580 34.937 24,692,970
2011-09-05 36.600 36.900 36.320 36.440 34.803 17,242,770
2011-09-02 37.200 37.560 36.300 37.460 35.777 20,621,405
2011-09-01 38.000 38.400 37.400 37.520 35.835 35,323,185
2011-08-31 36.600 37.100 36.180 37.000 35.338 16,221,025
2011-08-30 36.880 36.900 36.140 36.340 34.708 16,280,535
2011-08-29 35.600 36.240 35.120 35.920 34.306 17,237,720
2011-08-26 35.200 35.400 34.660 35.080 33.504 9,343,560
2011-08-25 35.800 35.800 34.980 35.040 33.466 14,854,270
2011-08-24 35.960 35.980 34.760 34.960 33.390 29,627,625
2011-08-23 34.200 35.140 34.200 35.020 33.447 25,901,865
2011-08-22 34.400 34.720 33.100 33.840 32.320 36,590,780
2011-08-19 35.200 35.240 34.000 34.400 32.855 40,944,325
2011-08-18 36.220 37.120 35.900 36.000 34.383 28,925,055
2011-08-17 36.200 36.300 35.760 35.960 34.345 40,301,850
2011-08-16 37.800 37.960 35.900 36.240 34.612 38,621,230
2011-08-15 38.000 38.000 37.200 37.800 36.102 29,690,185
2011-08-12 37.400 37.560 36.660 36.720 35.071 40,156,390
2011-08-11 36.200 36.700 35.220 36.320 34.688 89,935,650
2011-08-10 38.400 38.900 38.000 38.120 36.408 57,163,960
2011-08-09 36.060 38.560 35.600 36.820 35.166 65,693,580
2011-08-08 38.600 38.880 37.760 38.460 36.732 34,618,665
2011-08-05 38.620 39.640 38.420 39.500 37.726 50,131,560
2011-08-04 41.400 41.440 40.520 40.680 38.853 13,248,825
2011-08-03 40.280 41.120 40.040 41.040 39.196 23,612,905
2011-08-02 41.560 41.600 41.120 41.360 39.502 12,177,030
2011-08-01 41.000 41.720 41.000 41.640 39.770 21,893,625
2011-07-29 40.680 40.800 40.320 40.560 38.738 16,694,125
2011-07-28 40.800 41.080 40.440 41.000 39.158 22,174,605
2011-07-27 41.920 41.960 41.080 41.200 39.349 20,488,920
2011-07-26 41.160 41.600 40.760 41.600 39.731 17,039,410
2011-07-25 41.000 41.200 40.320 40.840 39.005 16,954,530
2011-07-22 41.160 41.640 40.920 41.240 39.387 15,582,265
2011-07-21 41.520 41.600 40.600 40.720 38.891 21,237,650
2011-07-20 42.000 42.240 41.200 41.520 39.655 13,310,990
2011-07-19 42.080 42.080 41.040 41.480 39.617 20,061,335
2011-07-18 42.000 42.520 41.760 42.080 40.190 11,316,585
2011-07-15 42.280 42.720 41.960 42.440 40.534 24,781,775
2011-07-14 41.680 42.200 41.560 41.840 39.961 20,503,975
2011-07-13 40.080 41.520 40.080 41.440 39.579 17,235,685
2011-07-12 40.800 40.800 39.680 40.080 38.280 20,488,815
2011-07-11 42.320 42.400 41.040 41.400 39.540 22,207,165
2011-07-08 43.600 43.600 42.120 42.520 40.610 23,646,460
2011-07-07 43.200 43.600 42.760 42.960 41.030 13,562,530
2011-07-06 42.840 43.520 42.440 42.920 40.992 15,582,130
2011-07-05 42.920 43.160 42.680 43.000 41.068 11,164,345
2011-07-04 43.440 43.720 43.160 43.240 41.298 21,069,350
2011-06-30 41.000 42.480 41.000 <