Moebius | 過往股價

價格（HK$）

62.450

股票價格延遲約 15 分鐘

上日收市HK$63.20
買入價HK$62.40
開市HK$63.00
賣出價HK$62.45
成交金額HK$1.63B
每股盈利US$0.02
成交數量26.24M
市盈率338.48x
市值HK$714.36B
收益率2.49%
買賣單位200

過往股價

日期¹	開市²	最高價³	最低價⁴	收市⁵	經調整收市價⁶	成交數量⁷
2023-12-06	62.000	63.800	61.600	63.200	63.200	50,551,266
2023-12-05	64.750	65.000	62.500	63.550	63.550	47,091,234
2023-12-04	64.600	66.950	64.600	66.200	66.200	33,869,354
2023-12-01	67.850	67.950	66.800	66.850	66.850	33,314,587
2023-11-30	69.200	69.600	66.800	67.400	67.400	57,029,830
2023-11-29	70.600	70.800	68.600	69.200	69.200	23,118,852
2023-11-28	69.600	70.700	69.400	70.150	70.150	23,613,532
2023-11-27	71.400	71.700	69.750	70.400	70.400	22,198,823
2023-11-24	72.600	72.750	71.300	71.400	71.400	13,790,063
2023-11-23	72.500	73.600	71.950	73.450	73.450	10,744,243
2023-11-22	72.450	73.000	71.850	73.000	73.000	12,530,901
2023-11-21	73.550	74.000	72.350	72.600	72.600	14,319,967
2023-11-20	73.400	73.500	72.400	73.250	73.250	19,684,698
2023-11-17	71.950	73.250	71.600	72.900	72.900	21,346,618
2023-11-16	73.350	73.550	71.900	72.650	72.650	15,976,027
2023-11-15	73.400	74.000	72.550	73.800	73.800	34,566,412
2023-11-14	71.450	72.250	71.050	71.300	71.300	16,805,743
2023-11-13	69.100	70.650	69.100	70.500	70.500	15,608,584
2023-11-10	69.800	69.800	68.550	69.350	69.350	14,163,219
2023-11-09	69.350	70.200	69.100	70.000	70.000	18,200,740
2023-11-08	69.200	70.150	69.050	69.450	69.450	22,401,083
2023-11-07	71.500	71.700	70.350	70.400	70.400	19,641,893
2023-11-06	72.800	74.450	72.400	72.550	72.550	33,135,783
2023-11-03	69.200	71.400	68.950	70.900	70.900	28,093,128
2023-11-02	68.000	69.450	68.000	68.300	68.300	17,871,779
2023-11-01	67.400	67.800	66.400	67.400	67.400	17,799,996
2023-10-31	68.650	68.950	67.600	67.850	67.850	19,477,424
2023-10-30	67.350	68.900	67.350	68.700	68.700	13,647,009
2023-10-27	68.600	68.950	67.650	68.700	68.700	18,403,006
2023-10-26	67.350	67.900	66.750	67.700	67.700	21,002,050
2023-10-25	67.900	68.400	66.900	67.000	67.000	17,878,719
2023-10-24	66.300	66.950	65.600	66.600	66.600	20,409,893
2023-10-20	65.600	67.150	65.400	66.950	66.950	24,474,105
2023-10-19	68.200	68.200	66.550	66.750	66.750	34,397,308
2023-10-18	68.600	70.050	68.600	69.250	69.250	17,597,001
2023-10-17	69.200	69.800	68.850	69.400	69.400	17,675,875
2023-10-16	68.250	69.350	68.000	68.300	68.300	19,038,194
2023-10-13	68.600	69.000	67.700	68.300	68.300	27,539,702
2023-10-12	70.300	70.550	69.550	70.000	70.000	31,662,451
2023-10-11	69.000	69.650	68.600	68.800	68.800	34,205,710
2023-10-10	67.950	68.450	67.300	67.300	67.300	22,108,899
2023-10-09	68.000	68.200	66.200	67.250	67.250	21,559,620
2023-10-06	67.350	67.850	66.850	67.500	67.500	40,378,902
2023-10-05	66.200	66.300	65.500	65.950	65.950	23,201,882
2023-10-04	65.600	65.850	64.700	65.400	65.400	49,964,473
2023-10-03	64.000	64.600	63.000	64.400	64.400	52,843,018
2023-09-29	63.500	65.150	63.000	63.850	63.850	38,747,962
2023-09-28	64.000	64.000	62.450	62.900	62.900	43,154,437
2023-09-27	61.600	64.200	61.550	64.050	64.050	50,945,670
2023-09-26	63.000	63.350	61.150	61.650	61.650	35,932,800
2023-09-25	65.500	65.700	63.200	63.600	63.600	23,580,998
2023-09-22	64.500	65.350	64.250	65.350	65.350	46,448,312
2023-09-21	65.100	65.350	64.450	64.550	64.550	19,368,770
2023-09-20	64.550	65.750	64.550	65.550	65.550	16,806,639
2023-09-19	65.200	65.400	64.600	65.250	65.250	18,664,891
2023-09-18	67.550	67.550	65.250	65.400	65.400	27,889,859
2023-09-15	65.550	67.500	65.550	66.550	66.550	34,520,126
2023-09-14	67.500	67.500	65.100	65.550	65.550	34,381,790
2023-09-13	67.300	68.300	66.600	67.050	67.050	32,105,610
2023-09-12	65.850	67.050	65.750	66.550	66.550	24,385,805
2023-09-11	66.950	67.250	64.400	66.300	66.300	59,635,785
2023-09-07	68.200	68.600	67.700	68.000	68.000	25,725,782
2023-09-06	68.650	69.100	67.500	68.800	68.800	38,886,511
2023-09-05	70.750	71.500	69.100	69.400	69.400	28,564,598
2023-09-04	70.750	71.950	70.550	71.950	71.950	31,575,867
2023-09-01	0.000	0.000	0.000	0.000	0.000	0
2023-08-31	71.450	72.250	70.650	71.200	71.200	27,930,765
2023-08-30	72.000	72.550	70.900	71.200	71.200	35,476,552
2023-08-29	68.900	71.000	68.650	70.450	70.450	24,079,171
2023-08-28	68.900	69.400	67.750	68.400	68.400	26,593,494
2023-08-25	68.700	69.400	67.500	67.650	67.650	24,757,816
2023-08-24	71.700	71.700	68.550	69.700	69.700	33,829,335
2023-08-23	68.750	70.700	68.400	69.950	69.950	28,558,283
2023-08-22	67.700	69.050	67.400	68.250	68.250	34,106,136
2023-08-21	69.250	69.500	66.850	67.400	67.400	37,212,680
2023-08-18	69.750	70.800	69.200	69.650	69.650	29,956,812
2023-08-17	69.150	70.950	68.350	70.550	70.550	40,647,418
2023-08-16	70.200	70.500	69.200	69.850	69.850	32,528,960
2023-08-15	70.200	72.000	70.200	70.800	70.800	32,350,568
2023-08-14	70.450	72.250	70.150	71.900	71.900	30,909,547
2023-08-11	74.350	74.850	72.900	72.900	72.900	28,558,223
2023-08-10	72.300	74.100	72.050	73.750	73.750	27,633,867
2023-08-09	71.900	72.450	70.950	71.700	71.700	32,533,238
2023-08-08	73.150	73.200	72.000	72.500	72.500	29,420,878
2023-08-07	74.300	74.650	73.750	74.000	74.000	20,997,869
2023-08-04	75.600	76.200	73.850	74.050	74.050	24,906,038
2023-08-03	73.800	76.100	73.550	75.300	75.300	53,455,010
2023-08-02	76.250	76.550	75.250	75.250	75.250	23,610,873
2023-08-01	77.850	78.450	76.800	77.150	77.150	19,449,457
2023-07-31	78.500	78.850	77.050	77.400	77.400	33,935,598
2023-07-28	76.900	78.450	76.700	77.950	77.950	26,170,208
2023-07-27	77.450	78.650	77.400	78.200	78.200	19,989,217
2023-07-26	76.700	77.150	76.000	77.050	77.050	17,198,556
2023-07-25	77.000	77.450	76.050	76.950	76.950	28,748,546
2023-07-24	77.050	77.200	75.150	75.700	75.700	25,202,413
2023-07-21	77.250	79.150	77.250	78.600	78.600	17,917,630
2023-07-20	77.800	78.450	76.900	77.400	77.400	22,086,663
2023-07-19	79.150	79.400	77.750	78.500	78.500	18,907,556
2023-07-18	80.700	80.700	79.150	79.650	79.650	18,590,319
2023-07-14	81.650	81.700	80.550	80.500	80.500	12,610,367
2023-07-13	81.150	81.150	80.100	81.000	81.000	21,217,307
2023-07-12	77.500	78.700	77.500	78.600	78.600	12,856,443
2023-07-11	77.600	78.700	76.850	77.500	77.500	14,499,929
2023-07-10	77.700	78.150	76.350	76.650	76.650	12,826,346
2023-07-07	77.000	77.600	76.350	76.550	76.550	27,132,116
2023-07-06	79.200	80.350	77.200	77.200	77.200	24,181,977
2023-07-05	81.550	81.650	80.350	80.400	80.400	10,927,304
2023-07-04	80.950	81.650	80.750	81.550	81.550	9,029,314
2023-07-03	80.250	81.250	79.750	81.000	81.000	16,607,232
2023-06-30	79.350	80.450	78.500	79.100	79.100	19,184,311
2023-06-29	80.150	80.350	79.150	79.700	79.700	24,268,191
2023-06-28	79.950	79.950	79.150	79.400	79.400	13,919,516
2023-06-27	77.900	79.450	77.500	79.050	79.050	17,858,805
2023-06-26	77.250	77.600	76.400	77.100	77.100	21,088,324
2023-06-23	80.050	80.050	77.200	78.150	78.150	26,153,767
2023-06-21	79.800	81.050	79.350	80.250	80.250	15,724,648
2023-06-20	82.100	82.100	80.900	81.350	81.350	10,002,722
2023-06-19	82.450	82.800	81.650	82.100	82.100	15,861,336
2023-06-16	81.400	82.450	81.000	81.750	81.750	27,165,140
2023-06-15	82.500	83.050	81.000	81.400	81.400	23,894,658
2023-06-14	82.450	82.950	81.900	82.150	82.150	15,813,334
2023-06-13	81.250	82.800	80.450	82.600	82.600	25,685,667
2023-06-12	81.500	81.850	80.500	81.550	81.550	17,211,827
2023-06-09	81.050	81.200	79.800	80.750	80.750	13,683,167
2023-06-08	80.500	81.700	80.200	81.300	81.300	17,286,364
2023-06-07	80.700	81.300	79.700	79.950	79.950	13,987,751
2023-06-06	79.900	81.200	79.300	79.500	79.500	12,131,742
2023-06-05	79.200	80.200	78.150	79.900	79.900	19,795,582
2023-06-02	77.200	78.000	76.400	78.000	78.000	26,622,822
2023-06-01	75.550	76.550	75.100	75.200	75.200	30,601,005
2023-05-31	76.500	76.500	74.850	75.100	75.100	45,108,479
2023-05-30	76.100	77.250	75.800	76.500	76.500	14,063,245
2023-05-29	77.400	77.750	76.250	76.600	76.600	23,053,953
2023-05-25	77.000	77.000	75.650	76.500	76.500	15,579,634
2023-05-24	77.800	78.850	76.850	77.050	77.050	19,124,957
2023-05-23	79.250	79.400	78.100	78.300	78.300	14,441,776
2023-05-22	78.900	81.000	78.850	79.950	79.950	15,308,168
2023-05-19	79.000	79.650	78.050	78.900	78.900	12,144,143
2023-05-18	80.000	80.900	78.700	79.250	79.250	14,616,602
2023-05-17	81.400	81.400	79.050	79.200	79.200	15,299,337
2023-05-16	83.400	83.400	80.850	81.200	81.200	12,857,056
2023-05-15	79.450	82.600	79.400	82.100	82.100	12,803,077
2023-05-12	81.300	81.300	79.500	79.750	79.750	14,204,225
2023-05-11	81.750	82.150	80.800	80.950	80.950	11,488,841
2023-05-10	80.150	81.100	80.150	81.000	81.000	14,767,424
2023-05-09	83.300	83.300	80.500	80.900	80.900	18,698,611
2023-05-08	82.950	84.200	82.100	84.000	84.000	16,052,456
2023-05-05	84.400	84.850	80.600	81.550	81.550	25,799,548
2023-05-04	83.900	84.750	82.900	84.450	84.450	17,424,956
2023-05-03	84.900	84.900	83.550	84.500	84.500	13,871,712
2023-05-02	86.450	86.800	84.850	85.450	85.450	21,150,469
2023-04-28	85.650	86.600	84.600	84.950	84.950	31,175,497
2023-04-27	86.000	86.600	84.400	85.200	85.200	25,908,317
2023-04-26	82.750	84.250	82.450	83.850	83.850	19,354,046
2023-04-25	82.450	83.400	82.150	82.750	82.750	14,300,749
2023-04-24	82.100	83.650	81.300	82.450	82.450	11,012,163
2023-04-21	83.750	83.800	82.150	82.800	82.800	18,910,588
2023-04-20	83.500	84.600	83.200	83.750	83.750	17,734,058
2023-04-19	85.900	86.150	84.850	85.000	85.000	11,804,853
2023-04-18	85.700	86.200	85.000	85.750	85.750	11,828,154
2023-04-17	83.700	86.000	83.600	85.900	85.900	19,356,657
2023-04-14	84.650	85.000	83.850	84.550	84.550	15,920,694
2023-04-13	84.500	85.250	83.950	84.750	84.750	14,021,255
2023-04-12	85.450	85.900	84.250	85.650	85.650	16,935,900
2023-04-11	84.100	85.300	83.350	84.500	84.500	20,666,294
2023-04-06	84.650	84.800	83.300	83.700	83.700	17,727,115
2023-04-04	85.000	85.000	83.350	83.500	83.500	19,412,918
2023-04-03	82.650	83.700	81.900	83.600	83.600	20,160,149
2023-03-31	84.000	84.200	82.050	82.650	82.650	24,309,046
2023-03-30	83.100	83.350	82.150	83.000	83.000	17,176,653
2023-03-29	83.550	84.150	82.500	83.100	83.100	22,413,103
2023-03-28	81.400	82.600	80.750	81.850	81.850	20,917,071
2023-03-27	80.250	81.900	79.500	80.550	80.550	22,092,067
2023-03-24	80.650	81.950	80.100	81.550	81.550	16,382,466
2023-03-23	79.250	81.300	78.850	81.100	81.100	18,777,278
2023-03-22	78.800	80.900	78.750	80.650	80.650	27,310,608
2023-03-21	77.500	78.250	76.750	77.850	77.850	33,531,793
2023-03-20	77.650	78.400	74.900	75.650	75.650	36,253,064
2023-03-17	77.200	79.350	76.300	78.950	78.950	44,978,961
2023-03-16	76.500	77.000	75.150	76.400	76.400	46,513,301
2023-03-15	82.600	82.750	79.450	80.500	80.500	28,545,984
2023-03-14	83.550	83.550	78.650	80.750	80.750	41,886,783
2023-03-13	83.700	84.650	81.750	84.450	84.450	32,479,294
2023-03-10	85.400	85.400	81.500	81.550	81.550	26,572,387
2023-03-09	85.500	86.500	84.750	85.500	85.500	20,076,694
2023-03-08	85.450	85.650	83.850	84.750	84.750	15,780,034
2023-03-07	86.850	88.400	85.750	86.550	86.550	15,550,970
2023-03-06	86.050	87.350	85.800	86.650	86.650	13,774,527
2023-03-03	87.500	87.950	85.900	86.200	86.200	15,583,185
2023-03-02	86.300	86.650	85.450	86.150	86.150	16,760,340
2023-03-01	84.200	86.100	83.300	85.500	85.500	20,691,231
2023-02-28	83.050	84.400	82.750	83.250	83.250	27,016,337
2023-02-27	79.250	82.400	79.250	82.150	82.150	18,040,940
2023-02-24	81.000	81.700	80.250	81.200	81.200	18,288,737
2023-02-23	81.600	82.200	81.050	81.100	81.100	19,514,968
2023-02-22	82.850	83.550	82.050	82.400	82.400	14,096,602
2023-02-21	83.250	83.850	82.150	82.500	82.500	10,584,560
2023-02-20	83.050	84.150	82.550	83.250	83.250	17,309,282
2023-02-17	84.200	84.700	83.600	83.650	83.650	13,869,299
2023-02-16	84.650	86.500	84.350	85.200	85.200	14,233,446
2023-02-15	85.550	85.700	83.800	84.100	84.100	17,174,271
2023-02-14	86.100	87.000	85.950	86.300	86.300	10,809,785
2023-02-13	85.650	86.150	84.900	86.050	86.050	9,557,135
2023-02-10	88.000	88.650	86.000	86.200	86.200	24,842,957
2023-02-09	85.050	88.350	85.050	87.850	87.850	17,847,505
2023-02-08	85.400	86.550	85.200	85.700	85.700	14,327,759
2023-02-07	85.450	85.750	84.600	85.400	85.400	15,761,687
2023-02-06	86.000	86.050	84.700	85.600	85.600	25,376,836
2023-02-03	85.150	85.250	84.100	84.950	84.950	26,027,334
2023-02-02	87.000	87.650	84.750	85.350	85.350	29,276,538
2023-02-01	89.200	89.700	86.300	86.950	86.950	25,498,990
2023-01-31	89.800	90.650	87.800	88.550	88.550	22,298,408
2023-01-30	89.900	90.650	88.600	89.350	89.350	34,770,633
2023-01-27	89.500	90.150	88.200	89.000	89.000	20,892,043
2023-01-26	90.000	90.200	88.750	90.000	90.000	30,850,823
2023-01-20	87.500	88.250	86.200	87.600	87.600	22,452,493
2023-01-19	86.550	87.850	85.950	87.450	87.450	15,240,826
2023-01-18	85.800	86.800	85.300	86.750	86.750	18,502,514
2023-01-17	87.050	87.500	85.350	85.600	85.600	22,487,641
2023-01-16	86.300	88.400	86.300	87.950	87.950	22,156,932
2023-01-13	89.250	89.400	87.350	87.950	87.950	23,819,640
2023-01-12	86.450	88.400	85.500	88.400	88.400	35,212,650
2023-01-11	87.100	87.350	85.300	85.750	85.750	26,031,302
2023-01-10	86.550	88.050	85.800	86.350	86.350	28,344,164
2023-01-09	88.400	89.500	86.350	87.300	87.300	38,125,376
2023-01-06	86.850	88.950	86.500	88.200	88.200	33,635,273
2023-01-05	93.650	93.650	88.900	89.100	89.100	36,298,225
2023-01-04	88.850	91.350	88.700	91.350	91.350	30,110,356
2023-01-03	86.600	88.650	84.400	88.300	88.300	20,260,289
2022-12-30	86.200	87.950	85.950	86.800	86.800	17,752,997
2022-12-29	85.200	85.400	84.200	85.100	85.100	20,031,672
2022-12-28	87.650	88.950	86.900	86.900	86.900	26,584,413
2022-12-23	83.550	87.450	83.150	86.700	86.700	29,570,821
2022-12-22	86.050	86.600	83.350	83.900	83.900	29,964,115
2022-12-21	85.300	85.300	83.800	84.300	84.300	16,374,431
2022-12-20	83.100	85.000	82.800	84.650	84.650	15,869,797
2022-12-19	84.500	85.300	83.150	83.550	83.550	15,521,050
2022-12-16	85.900	85.900	83.300	84.600	84.600	33,842,993
2022-12-15	83.550	85.300	83.000	84.650	84.650	28,003,189
2022-12-14	85.700	86.500	83.400	84.100	84.100	29,620,575
2022-12-13	84.700	87.100	84.700	86.800	86.800	26,196,968
2022-12-12	84.550	85.800	83.600	85.000	85.000	23,408,366
2022-12-09	85.000	86.400	83.000	85.500	85.500	35,672,494
2022-12-08	79.600	84.500	79.600	83.750	83.750	36,272,268
2022-12-07	84.000	84.400	79.300	79.800	79.800	39,166,900
2022-12-06	82.450	84.300	81.750	84.200	84.200	23,664,406
2022-12-05	83.000	83.900	81.050	83.400	83.400	33,993,664
2022-12-02	80.100	80.600	79.400	79.650	79.650	31,705,202
2022-12-01	80.550	82.000	79.700	80.350	80.350	39,018,353
2022-11-30	76.800	78.750	76.650	78.500	78.500	50,723,388
2022-11-29	72.500	76.350	72.500	76.200	76.200	33,282,572
2022-11-28	71.150	72.800	70.050	72.300	72.300	28,394,805
2022-11-25	75.300	75.350	73.850	74.550	74.550	14,101,118
2022-11-24	75.300	75.300	74.250	74.950	74.950	12,748,848
2022-11-23	74.150	75.000	73.300	74.600	74.600	15,149,622
2022-11-22	74.100	76.200	73.750	74.150	74.150	21,637,360
2022-11-21	74.250	74.600	72.600	74.500	74.500	20,089,071
2022-11-18	76.600	77.400	75.500	76.100	76.100	25,951,604
2022-11-17	76.050	77.200	73.950	76.400	76.400	26,310,319
2022-11-16	74.600	76.750	74.000	76.050	76.050	28,425,884
2022-11-15	75.700	76.850	75.400	75.800	75.800	29,887,769
2022-11-14	76.700	77.150	75.250	75.700	75.700	42,478,671
2022-11-11	71.850	73.500	70.700	73.050	73.050	41,979,276
2022-11-10	68.050	68.050	66.350	67.150	67.150	17,006,185
2022-11-09	68.500	68.600	67.100	68.050	68.050	17,487,877
2022-11-08	68.600	68.800	67.250	68.700	68.700	28,345,100
2022-11-07	66.150	68.500	65.450	67.700	67.700	36,863,700
2022-11-04	62.950	66.400	62.400	65.550	65.550	65,173,223
2022-11-03	63.850	64.100	62.150	62.700	62.700	22,554,652
2022-11-02	63.500	64.800	62.550	63.900	63.900	53,692,178
2022-11-01	59.800	64.150	59.800	63.400	63.400	39,509,600
2022-10-31	58.350	60.300	57.250	59.450	59.450	32,199,280
2022-10-28	61.150	62.200	57.350	57.950	57.950	36,874,987
2022-10-27	60.100	62.200	59.950	60.600	60.600	32,959,000
2022-10-26	58.000	60.400	57.950	59.100	59.100	38,702,572
2022-10-25	60.000	60.250	57.650	58.100	58.100	62,289,313
2022-10-24	65.050	65.150	59.450	59.700	59.700	62,456,109
2022-10-21	67.350	67.350	65.350	65.950	65.950	21,532,354
2022-10-20	66.800	67.900	65.900	67.050	67.050	19,753,961
2022-10-19	68.250	69.250	67.600	68.000	68.000	14,146,862
2022-10-18	68.700	68.800	66.850	68.350	68.350	21,766,989
2022-10-17	66.550	68.200	66.550	67.650	67.650	19,786,907
2022-10-14	68.250	70.100	67.800	67.850	67.850	22,407,727
2022-10-13	69.000	69.000	66.500	66.650	66.650	21,531,314
2022-10-12	67.400	69.150	66.600	68.550	68.550	28,099,719
2022-10-11	68.800	68.850	66.950	67.300	67.300	24,668,740
2022-10-10	70.000	70.000	68.650	69.000	69.000	24,946,340
2022-10-07	70.000	71.150	69.800	70.450	70.450	22,100,417
2022-10-06	70.150	70.550	68.650	70.050	70.050	28,380,820
2022-10-05	69.050	70.200	67.350	70.200	70.200	55,514,108
2022-10-03	65.050	65.550	64.500	65.350	65.350	18,843,170
2022-09-30	64.100	66.200	64.100	65.450	65.450	24,773,520
2022-09-29	66.300	66.550	64.300	64.650	64.650	27,329,200
2022-09-28	67.350	67.500	64.750	65.600	65.600	31,561,064
2022-09-27	68.000	68.650	67.850	67.900	67.900	20,536,473
2022-09-26	68.250	69.250	67.900	68.350	68.350	24,342,670
2022-09-23	69.550	69.700	68.850	69.050	69.050	21,722,421
2022-09-22	69.150	70.300	69.050	69.600	69.600	24,234,667
2022-09-21	71.100	71.750	70.700	71.300	71.300	19,183,471
2022-09-20	71.500	71.950	71.200	71.650	71.650	19,030,893
2022-09-19	71.250	71.650	70.500	71.200	71.200	14,539,869
2022-09-16	70.400	71.500	70.200	71.200	71.200	30,951,659
2022-09-15	71.050	72.400	71.050	71.500	71.500	18,437,580
2022-09-14	72.800	72.800	71.300	71.500	71.500	25,283,954
2022-09-13	74.900	75.150	73.300	73.500	73.500	23,713,044
2022-09-09	72.250	74.850	72.000	74.750	74.750	23,707,586
2022-09-08	72.650	72.900	71.800	72.050	72.050	17,137,455
2022-09-07	72.750	73.250	72.050	73.050	73.050	22,979,191
2022-09-06	75.150	75.400	74.200	74.450	74.450	12,812,894
2022-09-05	74.500	75.300	73.850	75.150	75.150	24,305,260
2022-09-02	74.950	75.250	73.500	74.100	74.100	27,638,605
2022-09-01	74.650	75.300	74.350	75.250	75.250	19,173,270
2022-08-31	74.850	76.600	74.800	75.950	75.950	27,330,671
2022-08-30	77.550	77.550	75.600	76.450	76.450	24,048,691
2022-08-29	77.100	77.950	76.550	77.550	77.550	17,889,107
2022-08-26	78.500	79.750	77.950	78.200	78.200	25,479,702
2022-08-25	74.300	77.950	74.300	77.700	77.700	25,668,084
2022-08-24	75.050	75.050	73.900	74.150	74.150	15,910,526
2022-08-23	75.100	75.700	74.550	75.050	75.050	17,356,379
2022-08-22	74.750	75.750	74.350	75.150	75.150	16,662,875
2022-08-19	75.200	75.950	75.050	75.400	75.400	14,093,964
2022-08-18	76.400	76.700	75.100	75.500	75.500	18,651,132
2022-08-17	77.700	77.700	76.050	76.150	76.150	16,857,957
2022-08-16	77.000	77.700	76.350	76.700	76.700	15,140,158
2022-08-15	77.050	78.350	77.050	77.150	77.150	10,267,285
2022-08-12	77.250	78.150	77.000	77.850	77.850	13,379,284
2022-08-11	75.200	77.250	75.200	76.900	76.900	19,683,504
2022-08-10	76.650	76.900	75.550	75.850	75.850	11,348,675
2022-08-09	77.000	78.200	76.350	77.150	77.150	13,610,978
2022-08-08	76.500	77.300	76.150	77.000	77.000	9,527,946
2022-08-05	76.950	77.550	76.400	76.800	76.800	13,708,858
2022-08-04	76.300	77.750	75.800	76.750	76.750	22,684,549
2022-08-03	74.700	75.700	74.700	74.850	74.850	24,466,637
2022-08-02	76.200	76.500	74.900	75.050	75.050	28,944,720
2022-08-01	76.750	77.950	76.750	77.200	77.200	25,940,145
2022-07-29	80.250	80.250	78.600	79.000	79.000	18,872,440
2022-07-28	80.000	80.500	79.250	79.900	79.900	28,151,304
2022-07-27	80.000	81.050	79.850	80.600	80.600	11,586,006
2022-07-26	80.150	81.600	79.950	81.400	81.400	16,948,279
2022-07-25	79.350	80.700	79.200	80.150	80.150	17,637,040
2022-07-22	79.200	79.700	78.650	79.500	79.500	16,746,573
2022-07-21	81.800	82.400	78.800	79.200	79.200	38,044,134
2022-07-20	85.000	85.400	83.000	83.150	83.150	18,101,843
2022-07-19	82.700	83.850	82.400	83.550	83.550	17,200,859
2022-07-18	82.250	84.150	81.550	83.700	83.700	21,665,538
2022-07-15	82.300	83.100	81.300	81.950	81.950	28,153,525
2022-07-14	83.050	83.650	82.300	82.850	82.850	20,092,276
2022-07-13	84.000	84.750	83.650	84.000	84.000	22,229,531
2022-07-12	82.700	83.950	82.150	83.250	83.250	14,370,471
2022-07-11	83.850	84.300	82.600	83.200	83.200	19,686,652
2022-07-08	85.150	85.650	84.300	85.150	85.150	11,743,725
2022-07-07	84.050	85.500	83.300	84.950	84.950	16,273,788
2022-07-06	86.000	86.000	83.050	84.600	84.600	23,627,090
2022-07-05	86.000	86.400	85.350	86.000	86.000	19,627,532
2022-07-04	85.050	85.600	83.300	85.250	85.250	26,389,335
2022-06-30	85.600	85.600	84.200	85.050	85.050	26,598,980
2022-06-29	86.150	86.650	85.200	85.600	85.600	35,240,183
2022-06-28	83.000	84.750	82.650	84.750	84.750	28,702,662
2022-06-27	81.000	82.950	81.000	82.850	82.850	23,839,448
2022-06-24	79.450	80.850	79.250	80.600	80.600	15,572,072
2022-06-23	78.700	80.150	78.300	79.450	79.450	18,177,041
2022-06-22	80.250	80.550	78.800	78.800	78.800	30,762,491
2022-06-21	80.400	81.750	80.300	81.600	81.600	18,373,244
2022-06-20	79.550	80.850	79.550	80.400	80.400	15,411,654
2022-06-17	77.000	79.800	76.900	79.350	79.350	28,893,905
2022-06-16	79.000	79.100	76.650	77.650	77.650	24,307,916
2022-06-15	78.600	79.250	78.050	78.800	78.800	22,618,014
2022-06-14	77.550	78.700	77.350	78.600	78.600	20,407,713
2022-06-13	78.000	79.450	77.600	79.100	79.100	29,196,771
2022-06-10	81.350	81.450	79.600	80.900	80.900	32,186,843
2022-06-09	82.100	82.550	81.500	82.400	82.400	24,119,873
2022-06-08	81.600	82.000	80.500	81.700	81.700	25,958,213
2022-06-07	83.550	83.550	80.750	81.000	81.000	21,515,201
2022-06-06	81.300	82.400	80.100	82.350	82.350	21,976,374
2022-06-02	80.450	80.550	79.050	80.000	80.000	18,776,854
2022-06-01	82.000	82.000	80.350	80.800	80.800	35,090,752
2022-05-31	80.650	81.450	80.100	80.900	80.900	66,329,812
2022-05-30	80.900	81.250	79.900	80.600	80.600	24,085,185
2022-05-27	78.600	80.100	78.600	79.250	79.250	25,753,184
2022-05-26	77.950	77.950	76.050	77.050	77.050	17,223,209
2022-05-25	76.750	77.750	76.450	77.150	77.150	19,804,074
2022-05-24	77.200	77.750	76.500	77.050	77.050	19,462,579
2022-05-23	80.050	80.200	77.850	78.800	78.800	33,383,255
2022-05-20	79.150	81.150	78.550	80.850	80.850	35,317,056
2022-05-19	76.900	77.850	76.500	77.600	77.600	18,027,210
2022-05-18	80.250	80.250	77.300	78.100	78.100	29,239,227
2022-05-17	75.300	77.750	74.950	77.550	77.550	27,670,261
2022-05-16	73.600	74.100	73.300	74.050	74.050	16,066,107
2022-05-13	74.000	74.000	72.200	73.250	73.250	27,615,736
2022-05-12	71.650	73.600	71.600	72.450	72.450	26,516,145
2022-05-11	72.450	73.100	71.800	72.050	72.050	32,059,710
2022-05-10	73.850	73.850	72.000	73.300	73.300	30,146,570
2022-05-06	74.600	75.050	73.800	74.000	74.000	20,794,474
2022-05-05	77.550	78.350	76.200	76.250	76.250	17,788,527
2022-05-04	76.150	77.250	76.150	76.750	76.750	20,328,451
2022-05-03	78.150	78.400	77.000	77.750	77.750	20,863,223
2022-04-29	79.500	79.500	76.900	77.750	77.750	35,240,146
2022-04-28	78.000	78.150	76.350	77.900	77.900	23,405,831
2022-04-27	75.200	77.350	75.100	76.500	76.500	25,650,118
2022-04-26	74.100	75.500	74.100	74.850	74.850	29,396,934
2022-04-25	77.350	77.350	75.000	75.000	75.000	32,906,633
2022-04-22	78.600	79.150	77.600	78.250	78.250	19,513,292
2022-04-21	79.350	79.800	78.350	79.300	79.300	20,164,308
2022-04-20	78.800	80.500	78.450	79.600	79.600	21,397,847
2022-04-19	77.500	79.000	77.050	78.350	78.350	28,136,538
2022-04-14	79.300	80.700	78.500	80.150	80.150	24,980,254
2022-04-13	79.800	81.000	79.750	80.150	80.150	22,062,370
2022-04-12	81.050	81.600	79.800	80.850	80.850	19,913,258
2022-04-11	84.000	84.000	81.550	81.700	81.700	18,857,071
2022-04-08	82.500	84.400	81.850	84.400	84.400	19,073,146
2022-04-07	82.500	83.200	81.700	82.300	82.300	14,944,537
2022-04-06	83.500	83.500	82.050	82.500	82.500	20,325,989
2022-04-04	83.250	83.900	82.400	83.900	83.900	11,640,170
2022-04-01	82.600	83.100	81.800	83.050	83.050	17,684,611
2022-03-31	84.000	84.000	82.100	82.450	82.450	26,549,612
2022-03-30	81.000	83.750	80.950	82.500	82.500	26,095,467
2022-03-29	80.400	81.400	79.050	80.950	80.950	23,865,396
2022-03-28	79.050	80.550	78.350	80.450	80.450	20,708,785
2022-03-25	81.050	81.500	79.650	80.200	80.200	31,673,818
2022-03-24	83.000	84.300	82.250	82.800	82.800	36,059,283
2022-03-23	81.900	83.650	81.650	83.250	83.250	20,835,943
2022-03-22	81.500	82.500	80.850	82.400	82.400	20,053,144
2022-03-21	81.500	81.500	80.250	80.800	80.800	24,485,277
2022-03-18	79.850	81.000	78.650	79.900	79.900	42,191,984
2022-03-17	80.000	80.000	77.000	79.850	79.850	45,300,436
2022-03-16	74.050	76.650	72.750	75.000	75.000	51,884,797
2022-03-15	75.300	75.900	71.550	72.550	72.550	50,134,617
2022-03-14	77.500	78.200	76.550	77.550	77.550	45,727,951
2022-03-11	77.000	77.750	73.950	77.250	77.250	50,824,235
2022-03-10	74.550	75.450	73.550	74.950	74.950	32,166,837
2022-03-09	71.900	72.400	70.150	71.550	71.550	40,976,449
2022-03-08	74.150	75.650	72.600	73.050	73.050	36,994,598
2022-03-07	77.000	77.000	74.050	75.100	75.100	36,480,551
2022-03-04	80.100	80.400	79.100	79.400	79.400	20,135,433
2022-03-03	80.350	81.400	80.100	80.750	80.750	20,375,712
2022-03-02	79.500	80.350	79.200	79.550	79.550	19,617,527
2022-03-01	81.250	82.550	81.050	81.100	81.100	19,422,474
2022-02-28	81.150	81.900	80.600	81.250	81.250	31,042,350
2022-02-25	80.300	82.000	80.300	81.500	81.500	26,604,558
2022-02-24	83.000	83.100	81.100	81.800	81.800	31,552,811
2022-02-23	84.950	85.000	84.300	84.850	84.850	21,098,512
2022-02-22	86.650	86.700	84.050	85.000	85.000	22,260,918
2022-02-21	88.000	88.550	87.050	88.400	88.400	15,095,141
2022-02-18	89.300	89.300	87.500	88.000	88.000	18,915,661
2022-02-17	89.850	91.000	87.800	89.300	89.300	29,741,700
2022-02-16	87.800	88.600	87.250	88.300	88.300	19,506,703
2022-02-15	87.550	87.600	85.650	86.700	86.700	23,091,339
2022-02-14	87.750	87.750	85.800	87.200	87.200	20,567,638
2022-02-11	86.450	87.550	85.750	87.300	87.300	26,627,317
2022-02-10	87.750	87.750	86.000	86.250	86.250	13,992,824
2022-02-09	86.500	87.650	86.450	86.950	86.950	20,171,295
2022-02-08	87.000	87.000	84.850	86.000	86.000	19,348,874
2022-02-07	85.800	85.800	84.000	85.050	85.050	16,661,416
2022-02-04	83.050	85.150	81.350	85.000	85.000	41,986,537
2022-01-31	80.900	81.600	79.600	80.650	80.650	20,848,132
2022-01-28	84.100	84.200	80.550	80.850	80.850	35,789,815
2022-01-27	85.450	85.600	83.000	84.250	84.250	28,973,522
2022-01-26	86.050	86.550	85.300	85.800	85.800	19,070,699
2022-01-25	86.600	86.950	84.500	85.350	85.350	32,788,193
2022-01-24	88.000	89.050	86.950	88.050	88.050	16,849,467
2022-01-21	92.500	92.500	88.200	88.800	88.800	34,792,384
2022-01-20	86.000	88.700	85.050	88.700	88.700	48,645,090
2022-01-19	84.000	84.000	82.900	83.850	83.850	24,650,396
2022-01-18	84.000	84.000	81.600	82.300	82.300	15,322,496
2022-01-17	85.100	85.350	82.900	83.200	83.200	17,325,860
2022-01-14	83.700	84.700	83.250	84.500	84.500	35,967,800
2022-01-13	82.900	83.200	82.300	82.700	82.700	47,113,159
2022-01-12	80.000	81.750	79.500	81.400	81.400	39,670,227
2022-01-11	79.250	79.750	78.250	78.600	78.600	24,225,132
2022-01-10	81.000	81.000	79.250	80.000	80.000	18,791,013
2022-01-07	81.450	81.450	80.200	81.000	81.000	35,461,978
2022-01-06	78.500	79.850	78.100	79.750	79.750	15,549,178
2022-01-05	79.900	80.400	79.450	79.450	79.450	14,275,724
2022-01-04	79.900	80.300	79.150	79.450	79.450	8,883,925
2022-01-03	79.000	79.900	78.850	79.000	79.000	8,579,405
2021-12-31	79.900	79.900	78.400	78.600	78.600	7,607,988
2021-12-30	80.000	80.100	78.550	79.150	79.150	12,040,557
2021-12-29	79.550	79.550	78.800	79.300	79.300	7,157,334
2021-12-28	78.400	79.400	78.150	79.400	79.400	12,204,008
2021-12-24	78.600	79.100	78.450	78.800	78.800	8,032,087
2021-12-23	78.550	79.250	78.100	78.600	78.600	14,750,560
2021-12-22	78.450	78.700	77.900	78.350	78.350	12,237,648
2021-12-21	78.600	78.900	77.400	77.950	77.950	17,089,723
2021-12-20	79.000	79.450	77.700	78.200	78.200	18,621,347
2021-12-17	80.050	80.200	79.550	79.650	79.650	17,767,570
2021-12-16	80.500	80.500	79.500	80.000	80.000	18,949,137
2021-12-15	80.000	80.750	79.200	79.550	79.550	19,360,539
2021-12-14	79.650	80.900	79.650	79.950	79.950	13,943,876
2021-12-13	82.900	83.000	81.200	81.200	81.200	18,389,141
2021-12-10	81.700	82.550	81.700	81.800	81.800	14,991,128
2021-12-09	83.800	83.900	82.500	82.900	82.900	16,469,581
2021-12-08	82.850	83.500	82.500	83.200	83.200	20,556,024
2021-12-07	81.250	82.200	81.000	82.100	82.100	25,372,854
2021-12-06	79.000	81.250	79.000	80.650	80.650	28,390,296
2021-12-03	82.000	82.000	79.650	81.300	81.300	32,306,579
2021-12-02	82.950	83.000	82.300	82.850	82.850	17,343,515
2021-12-01	83.000	83.150	82.200	82.400	82.400	25,572,485
2021-11-30	83.900	84.850	81.600	82.050	82.050	32,083,967
2021-11-29	83.950	85.300	83.700	83.900	83.900	21,207,146
2021-11-26	86.450	86.650	84.500	84.600	84.600	20,669,544
2021-11-25	88.500	88.500	87.000	87.500	87.500	14,027,149
2021-11-24	86.500	88.750	86.000	87.600	87.600	25,057,727
2021-11-23	85.200	86.200	85.000	85.350	85.350	12,405,633
2021-11-22	86.000	86.450	85.450	85.600	85.600	20,814,786
2021-11-19	83.800	84.600	83.600	84.600	84.600	13,349,522
2021-11-18	84.850	85.950	84.600	84.950	84.950	19,752,097
2021-11-17	85.800	85.800	84.400	85.300	85.300	14,938,331
2021-11-16	85.400	86.450	85.400	85.800	85.800	19,481,063
2021-11-15	84.950	85.550	84.050	85.150	85.150	34,884,371
2021-11-12	82.950	84.050	82.900	83.200	83.200	30,231,414
2021-11-11	83.000	83.700	81.550	82.950	82.950	41,551,763
2021-11-10	83.500	84.400	81.200	82.550	82.550	47,602,130
2021-11-09	86.200	86.750	85.400	85.600	85.600	19,758,550
2021-11-08	85.250	87.250	85.250	86.150	86.150	18,961,184
2021-11-05	86.000	87.950	85.700	86.150	86.150	28,310,246
2021-11-04	86.050	86.100	84.800	85.600	85.600	18,028,580
2021-11-03	86.800	87.350	85.500	86.050	86.050	21,336,607
2021-11-02	89.950	89.950	88.000	88.200	88.200	12,655,022
2021-11-01	88.250	88.400	86.500	87.850	87.850	16,503,460
2021-10-29	88.100	88.800	87.150	87.850	87.850	24,244,144
2021-10-28	88.700	89.850	88.000	89.550	89.550	15,121,311
2021-10-27	89.000	89.650	88.250	88.800	88.800	14,964,394
2021-10-26	91.100	91.100	89.750	90.250	90.250	9,777,681
2021-10-25	89.900	91.400	89.050	90.950	90.950	17,117,596
2021-10-22	89.700	90.100	88.700	89.400	89.400	12,876,091
2021-10-21	91.100	91.100	89.000	89.700	89.700	16,890,102
2021-10-20	92.000	92.000	89.750	90.700	90.700	17,977,660
2021-10-19	88.000	91.000	87.900	89.450	89.450	19,089,970
2021-10-18	88.500	88.500	86.700	87.450	87.450	21,830,461
2021-10-15	89.150	89.400	87.000	87.800	87.800	32,859,458
2021-10-13	87.350	87.350	87.350	87.350	87.350	0
2021-10-12	87.400	88.250	86.600	87.500	87.500	12,632,137
2021-10-11	90.000	90.300	88.550	88.650	88.650	18,579,074
2021-10-08	91.750	91.750	89.600	90.000	90.000	14,354,839
2021-10-07	91.000	91.400	89.550	90.300	90.300	11,760,881
2021-10-06	90.050	90.600	88.700	89.450	89.450	14,785,073
2021-10-05	89.000	90.300	87.900	89.950	89.950	21,453,697
2021-10-04	91.800	91.800	87.000	88.200	88.200	26,139,002
2021-09-30	91.350	91.350	88.850	89.950	89.950	28,226,276
2021-09-29	87.000	89.700	86.000	89.050	89.050	31,747,068
2021-09-28	86.800	87.700	85.350	86.400	86.400	25,687,812
2021-09-27	86.150	87.400	85.600	86.800	86.800	25,541,765
2021-09-24	88.400	88.750	86.200	86.500	86.500	30,709,931
2021-09-23	92.000	92.000	87.050	88.400	88.400	45,735,633
2021-09-21	85.000	88.800	84.350	88.750	88.750	43,732,374
2021-09-20	86.850	86.850	82.150	83.750	83.750	34,541,825
2021-09-17	87.650	88.200	86.050	88.100	88.100	41,223,997
2021-09-16	88.800	89.450	87.750	88.100	88.100	28,408,182
2021-09-15	93.100	94.200	89.850	90.000	90.000	34,233,887
2021-09-14	94.850	95.750	93.550	93.650	93.650	15,241,111
2021-09-13	94.750	95.300	93.750	94.250	94.250	12,535,533
2021-09-10	94.150	95.350	93.600	95.300	95.300	15,935,316
2021-09-09	94.000	94.300	92.650	93.350	93.350	16,521,644
2021-09-08	95.750	95.800	93.800	94.650	94.650	21,311,010
2021-09-07	94.800	95.100	93.700	94.950	94.950	11,873,139
2021-09-06	93.000	95.000	92.550	94.800	94.800	18,336,855
2021-09-03	93.950	93.950	92.700	92.700	92.700	26,802,443
2021-09-02	92.050	93.400	91.550	92.650	92.650	21,302,942
2021-09-01	92.950	93.800	91.400	93.800	93.800	20,753,530
2021-08-31	93.900	93.900	91.000	92.950	92.950	32,043,438
2021-08-30	95.600	95.600	93.100	93.900	93.900	17,148,458
2021-08-27	93.300	95.250	93.300	95.250	95.250	17,735,674
2021-08-26	94.800	94.950	93.500	93.950	93.950	13,552,728
2021-08-25	95.600	95.850	94.500	95.400	95.400	11,918,050
2021-08-24	95.750	95.750	94.350	95.600	95.600	18,327,357
2021-08-23	95.600	97.750	95.600	95.750	95.750	17,201,577
2021-08-20	98.150	98.450	95.000	95.600	95.600	18,019,393
2021-08-19	97.500	97.950	96.300	97.650	97.650	19,680,791
2021-08-18	98.000	98.600	97.000	97.500	97.500	30,207,614
2021-08-17	96.500	97.900	95.850	97.100	97.100	38,502,479
2021-08-16	93.800	94.800	93.200	94.000	94.000	24,045,972
2021-08-13	90.600	93.000	90.350	92.850	92.850	16,852,346
2021-08-12	93.450	93.700	91.350	91.550	91.550	15,673,547
2021-08-11	93.200	94.200	93.050	93.650	93.650	9,161,127
2021-08-10	94.000	94.000	92.100	93.200	93.200	12,341,228
2021-08-09	92.100	94.350	92.050	93.150	93.150	13,364,843
2021-08-06	91.700	92.350	90.850	92.100	92.100	10,834,681
2021-08-05	92.100	93.000	91.700	91.900	91.900	13,844,692
2021-08-04	92.800	94.200	92.600	92.600	92.600	15,236,959
2021-08-03	93.000	93.650	91.800	92.800	92.800	15,026,143
2021-08-02	93.800	93.800	91.650	92.700	92.700	16,591,976
2021-07-30	94.500	94.750	92.550	93.100	93.100	32,053,891
2021-07-29	92.750	92.750	90.250	92.050	92.050	42,654,339
2021-07-28	88.450	89.250	85.400	88.600	88.600	60,783,773
2021-07-27	92.500	93.800	88.300	89.250	89.250	43,693,078
2021-07-26	93.000	94.350	92.650	92.850	92.850	25,897,366
2021-07-23	95.400	95.700	94.400	94.900	94.900	8,912,601
2021-07-22	94.400	96.500	93.800	96.000	96.000	20,865,156
2021-07-21	94.000	94.300	92.400	93.700	93.700	12,754,974
2021-07-20	92.750	93.650	92.300	93.200	93.200	13,772,165
2021-07-19	96.050	96.050	92.800	93.000	93.000	22,621,616
2021-07-16	96.350	96.850	95.350	96.150	96.150	14,641,499
2021-07-15	96.000	97.250	95.600	96.050	96.050	16,800,215
2021-07-14	97.000	97.000	95.000	95.250	95.250	13,034,695
2021-07-13	94.800	97.350	94.550	97.000	97.000	19,059,327
2021-07-12	95.100	95.550	93.150	94.100	94.100	13,777,945
2021-07-09	95.000	95.900	94.200	94.550	94.550	17,494,884
2021-07-08	97.550	97.550	93.600	94.200	94.200	20,921,358
2021-07-07	96.150	97.000	95.500	97.000	97.000	14,203,066
2021-07-06	96.850	97.650	96.200	96.550	96.550	11,957,042
2021-07-05	95.000	97.200	94.250	96.750	96.750	12,434,917
2021-07-02	97.200	97.300	95.050	95.800	95.800	23,921,232
2021-06-30	97.550	97.800	96.500	96.500	96.500	22,907,334
2021-06-29	96.550	96.550	95.500	95.700	95.700	14,331,011
2021-06-28	97.600	97.800	95.200	95.800	95.800	15,169,745
2021-06-25	98.500	98.500	96.950	97.150	97.150	14,431,558
2021-06-24	97.200	97.700	96.000	97.150	97.150	22,616,017
2021-06-23	95.800	96.800	94.350	96.550	96.550	25,774,459
2021-06-22	94.500	94.500	93.000	93.750	93.750	16,397,961
2021-06-21	94.200	94.400	92.100	93.700	93.700	23,356,783
2021-06-18	94.400	96.150	94.150	95.200	95.200	25,855,228
2021-06-17	94.550	95.750	94.400	95.200	95.200	14,500,116
2021-06-16	95.100	95.600	94.700	95.100	95.100	17,581,413
2021-06-15	95.600	95.600	93.500	93.950	93.950	27,378,802
2021-06-11	95.800	96.300	95.500	95.600	95.600	18,730,650
2021-06-10	96.500	96.950	95.600	95.600	95.600	17,331,979
2021-06-09	97.150	97.600	96.250	96.350	96.350	14,789,823
2021-06-08	97.950	98.750	96.550	97.000	97.000	18,954,795
2021-06-07	97.950	97.950	96.600	97.350	97.350	32,833,471
2021-06-04	97.850	98.700	97.050	97.950	97.950	52,853,035
2021-06-03	99.700	100.500	97.350	97.550	97.550	25,509,374
2021-06-02	98.450	99.350	98.450	99.150	99.150	24,428,387
2021-06-01	99.200	100.800	97.650	100.400	100.400	24,443,547
2021-05-31	102.500	102.600	98.600	99.200	99.200	35,629,920
2021-05-28	103.000	103.700	101.800	103.200	103.200	25,342,286
2021-05-27	101.000	103.600	100.700	102.200	102.200	28,748,411
2021-05-26	102.400	103.100	101.000	102.400	102.400	16,184,561
2021-05-25	100.500	103.300	100.300	101.800	101.800	17,283,959
2021-05-24	101.700	102.000	100.100	101.500	101.500	13,518,920
2021-05-21	102.400	102.500	100.000	101.700	101.700	15,547,209
2021-05-20	103.700	103.700	101.100	101.600	101.600	29,398,716
2021-05-18	104.500	104.800	103.400	103.700	103.700	14,662,453
2021-05-17	103.900	104.700	102.700	102.900	102.900	23,437,882
2021-05-14	99.600	103.000	99.250	102.200	102.200	34,840,016
2021-05-13	96.850	97.200	95.900	96.150	96.150	18,939,491
2021-05-12	98.350	98.550	96.400	97.650	97.650	22,180,058
2021-05-11	101.400	102.000	98.300	98.700	98.700	23,657,104
2021-05-10	102.000	102.200	100.600	101.900	101.900	13,472,628
2021-05-07	99.700	102.000	99.600	101.500	101.500	19,226,794
2021-05-06	98.000	99.250	97.850	99.250	99.250	17,214,554
2021-05-05	97.550	98.400	96.600	97.100	97.100	14,153,349
2021-05-04	98.700	98.700	96.950	97.950	97.950	14,929,197
2021-05-03	99.100	99.400	96.100	96.350	96.350	17,166,946
2021-04-30	103.500	103.500	98.850	98.900	98.900	26,629,105
2021-04-29	100.700	104.000	99.950	103.500	103.500	34,895,847
2021-04-28	99.700	99.800	98.800	99.800	99.800	15,358,169
2021-04-27	99.900	99.900	98.950	99.550	99.550	13,877,182
2021-04-26	98.000	99.700	97.150	99.000	99.000	19,080,549
2021-04-23	97.000	98.300	96.700	97.850	97.850	15,614,287
2021-04-22	95.900	97.150	95.900	96.750	96.750	14,760,891
2021-04-21	95.950	96.650	95.450	95.900	95.900	17,198,267
2021-04-20	97.000	98.550	96.750	98.050	98.050	13,463,227
2021-04-19	98.600	99.800	97.900	98.000	98.000	13,534,787
2021-04-16	99.400	100.100	98.300	98.950	98.950	14,159,358
2021-04-15	98.900	100.300	98.650	99.850	99.850	17,958,553
2021-04-14	99.900	100.800	98.750	98.900	98.900	16,267,779
2021-04-13	97.000	100.300	96.750	99.300	99.300	23,064,309
2021-04-12	97.250	97.650	95.400	96.200	96.200	15,826,400
2021-04-09	100.500	100.500	97.300	97.800	97.800	19,195,186
2021-04-08	96.150	99.100	94.250	99.100	99.100	40,137,431
2021-04-07	95.900	95.900	93.300	93.350	93.350	25,981,041
2021-04-01	92.950	95.050	92.950	94.900	94.900	30,545,823
2021-03-31	97.800	97.800	94.300	94.300	94.300	22,481,112
2021-03-30	97.400	97.400	95.300	96.050	96.050	16,596,484
2021-03-29	96.700	96.700	94.600	96.100	96.100	11,640,888
2021-03-26	95.800	96.700	95.050	95.750	95.750	16,309,752
2021-03-25	94.050	96.750	93.550	95.400	95.400	23,995,075
2021-03-24	96.750	96.900	92.500	92.750	92.750	25,554,173
2021-03-23	97.900	98.100	96.200	96.350	96.350	15,462,409
2021-03-22	97.000	97.750	96.150	96.750	96.750	13,585,898
2021-03-19	98.700	99.400	96.250	97.700	97.700	26,714,858
2021-03-18	98.850	99.250	97.650	98.250	98.250	14,863,218
2021-03-17	97.500	99.050	96.800	97.600	97.600	17,715,743
2021-03-16	98.800	98.900	96.550	97.500	97.500	23,848,280
2021-03-15	97.000	100.000	96.900	100.000	100.000	29,250,614
2021-03-12	99.400	100.000	96.000	96.000	96.000	37,226,256
2021-03-11	100.000	101.400	98.500	101.400	101.400	21,503,007
2021-03-10	103.000	103.000	99.000	100.400	100.400	24,514,718
2021-03-09	96.250	100.700	95.800	100.700	100.700	28,797,753
2021-03-08	98.700	98.750	94.050	96.550	96.550	23,994,662
2021-03-05	95.600	98.700	95.600	98.100	98.100	19,693,796
2021-03-04	99.850	99.850	97.550	99.850	99.850	17,670,621
2021-03-03	96.800	99.950	96.800	99.300	99.300	22,647,924
2021-03-02	99.900	100.700	96.600	96.800	96.800	28,171,056
2021-03-01	100.000	100.600	99.050	99.900	99.900	20,374,723
2021-02-26	99.600	100.300	97.050	97.050	97.050	32,032,861
2021-02-25	102.400	102.600	100.300	100.900	100.900	23,207,202
2021-02-24	105.000	105.000	101.200	101.400	101.400	33,677,867
2021-02-23	99.650	105.800	99.350	105.400	105.400	30,967,799
2021-02-22	103.800	104.500	100.000	100.600	100.600	23,972,086
2021-02-19	100.900	102.500	100.200	101.500	101.500	19,504,891
2021-02-18	104.800	104.800	100.500	101.400	101.400	24,064,536
2021-02-17	105.500	106.200	103.600	105.600	105.600	18,520,243
2021-02-16	105.000	105.300	103.800	105.000	105.000	23,239,503
2021-02-11	103.700	103.700	102.100	103.500	103.500	9,892,526
2021-02-10	103.400	104.400	102.400	103.200	103.200	14,537,000
2021-02-09	103.100	103.100	100.900	102.100	102.100	18,888,057
2021-02-08	102.000	102.400	99.850	100.400	100.400	23,023,090
2021-02-05	100.100	100.100	98.400	100.000	100.000	22,457,506
2021-02-04	97.500	99.700	96.550	97.850	97.850	17,883,669
2021-02-03	98.700	98.700	95.650	97.750	97.750	22,650,871
2021-02-02	97.500	97.750	95.050	97.750	97.750	22,723,128
2021-02-01	93.900	96.500	93.650	96.150	96.150	24,116,951
2021-01-29	97.300	97.300	92.950	93.750	93.750	35,514,520
2021-01-28	97.000	97.900	94.050	95.100	95.100	30,219,317
2021-01-27	100.100	100.500	98.600	99.750	99.750	22,892,850
2021-01-26	102.100	102.900	99.850	100.700	100.700	23,614,903
2021-01-25	102.000	102.200	99.750	102.100	102.100	23,401,114
2021-01-22	101.700	102.700	100.100	100.400	100.400	34,287,313
2021-01-21	103.500	104.800	102.100	103.800	103.800	36,111,060
2021-01-20	108.400	108.600	104.500	105.200	105.200	41,955,389
2021-01-19	105.400	109.300	104.500	108.900	108.900	35,308,626
2021-01-18	105.700	105.900	103.500	104.300	104.300	27,167,019
2021-01-15	100.800	105.800	100.800	104.400	104.400	33,139,134
2021-01-14	101.000	101.400	99.300	100.700	100.700	31,310,073
2021-01-13	103.000	103.000	101.200	101.700	101.700	25,254,891
2021-01-12	98.850	102.800	98.050	103.000	103.000	21,753,956
2021-01-11	99.000	99.600	98.000	98.850	98.850	21,138,082
2021-01-08	98.500	99.000	97.500	99.000	99.000	24,506,611
2021-01-07	96.950	98.800	96.500	97.150	97.150	29,905,719
2021-01-06	97.100	97.500	95.100	95.150	95.150	29,405,714
2021-01-05	98.550	98.750	96.200	98.750	98.750	21,310,166
2021-01-04	94.850	98.750	94.800	98.550	98.550	14,388,311
2020-12-31	97.000	97.800	95.000	95.000	95.000	13,993,272
2020-12-30	94.050	96.400	92.750	96.300	96.300	14,337,748
2020-12-29	95.350	95.950	93.800	94.200	94.200	15,460,583
2020-12-28	91.350	95.500	91.200	95.000	95.000	19,472,133
2020-12-24	90.000	91.450	89.350	90.900	90.900	7,340,201
2020-12-23	88.250	90.250	87.900	90.250	90.250	13,470,356
2020-12-22	89.850	90.000	87.900	88.150	88.150	13,616,539
2020-12-21	90.150	90.700	88.900	89.850	89.850	11,789,422
2020-12-18	91.500	91.500	88.850	89.500	89.500	19,399,116
2020-12-17	91.500	91.500	89.250	90.950	90.950	16,685,624
2020-12-16	90.200	91.000	89.700	91.000	91.000	15,970,203
2020-12-15	91.500	91.700	89.550	89.650	89.650	28,424,202
2020-12-14	89.850	90.500	89.250	90.000	90.000	17,641,109
2020-12-11	90.000	90.500	88.850	89.250	89.250	17,411,823
2020-12-10	89.800	89.800	88.550	89.550	89.550	16,749,902
2020-12-09	89.650	89.650	88.050	89.000	89.000	22,563,712
2020-12-08	87.250	87.550	86.400	87.050	87.050	17,975,188
2020-12-07	90.000	90.000	86.500	87.950	87.950	14,362,943
2020-12-04	88.700	89.050	87.550	89.000	89.000	21,877,325
2020-12-03	88.750	89.000	87.550	88.900	88.900	17,287,337
2020-12-02	88.350	88.600	87.000	88.300	88.300	20,086,955
2020-12-01	86.750	88.350	86.350	88.200	88.200	26,930,347
2020-11-30	88.500	89.150	84.950	84.950	84.950	35,518,927
2020-11-27	89.950	90.500	88.150	88.500	88.500	16,433,477
2020-11-26	89.000	89.850	88.400	89.850	89.850	10,854,584
2020-11-25	89.750	90.150	88.200	88.850	88.850	28,376,701
2020-11-24	87.650	88.200	86.500	88.200	88.200	22,719,340
2020-11-23	89.500	89.500	86.100	87.000	87.000	28,977,583
2020-11-20	89.300	90.250	88.600	89.500	89.500	20,200,640
2020-11-19	89.900	89.950	88.050	88.200	88.200	30,030,840
2020-11-18	89.500	90.900	88.800	89.850	89.850	41,943,676
2020-11-17	88.950	89.300	88.200	89.200	89.200	31,823,639
2020-11-16	86.350	87.650	86.100	87.450	87.450	28,981,760
2020-11-13	83.200	85.250	83.100	84.750	84.750	24,987,400
2020-11-12	86.000	86.950	83.350	83.700	83.700	50,916,560
2020-11-11	90.000	90.000	86.350	87.000	87.000	47,286,240
2020-11-10	87.000	87.650	85.800	87.000	87.000	63,950,380
2020-11-09	82.900	83.150	81.000	82.300	82.300	25,318,350
2020-11-06	82.000	82.000	80.150	80.500	80.500	24,642,060
2020-11-05	80.600	80.950	79.100	80.300	80.300	21,542,610
2020-11-04	78.900	79.300	77.700	78.500	78.500	17,664,404
2020-11-03	75.250	78.500	75.100	77.950	77.950	35,070,290
2020-11-02	74.300	74.400	73.100	73.350	73.350	20,242,730
2020-10-30	75.950	75.950	73.050	73.050	73.050	25,621,440
2020-10-29	74.800	75.700	74.450	75.600	75.600	14,713,310
2020-10-28	76.000	77.100	75.800	76.600	76.600	23,706,909
2020-10-27	78.250	78.250	75.800	76.400	76.400	28,751,340
2020-10-23	78.250	78.400	77.800	78.150	78.150	14,318,130
2020-10-22	78.300	78.300	77.500	78.250	78.250	22,006,430
2020-10-21	78.100	78.500	77.500	77.700	77.700	16,898,780
2020-10-20	78.800	78.800	77.300	77.950	77.950	19,956,000
2020-10-19	78.000	78.550	77.100	77.600	77.600	19,658,730
2020-10-16	77.850	78.650	77.800	77.800	77.800	14,428,240
2020-10-15	81.050	81.450	77.750	78.350	78.350	20,593,180
2020-10-14	82.000	82.000	79.500	81.350	81.350	28,491,590
2020-10-13	80.250	80.250	80.250	80.250	80.250	0
2020-10-12	80.950	80.950	79.950	80.350	80.350	18,059,940
2020-10-09	80.950	80.950	78.950	79.650	79.650	11,714,710
2020-10-08	80.300	80.300	79.100	80.000	80.000	9,932,042
2020-10-07	79.500	79.950	78.300	79.950	79.950	16,041,510
2020-10-06	78.950	79.000	78.000	78.850	78.850	10,945,360
2020-10-05	81.000	81.000	78.200	78.700	78.700	28,389,030
2020-09-30	76.700	77.600	75.900	75.900	75.900	22,601,608
2020-09-29	76.600	77.300	75.750	76.150	76.150	27,750,804
2020-09-28	77.300	78.100	76.500	77.000	77.000	19,456,490
2020-09-25	77.000	77.700	76.700	77.650	77.650	17,350,517
2020-09-24	77.250	78.100	76.500	76.650	76.650	20,677,299
2020-09-23	77.800	78.000	77.000	77.950	77.950	9,200,095
2020-09-22	77.600	78.550	77.150	77.450	77.450	15,209,840
2020-09-21	80.300	80.450	78.050	78.300	78.300	16,890,614
2020-09-18	80.000	80.800	79.100	80.000	80.000	19,496,894
2020-09-17	80.100	80.750	78.750	79.050	79.050	15,335,762
2020-09-16	81.800	81.900	80.200	81.000	81.000	14,138,312
2020-09-15	81.500	82.400	81.150	81.800	81.800	16,977,086
2020-09-14	81.400	81.500	80.200	80.500	80.500	11,609,163
2020-09-11	80.500	80.950	79.950	80.350	80.350	21,899,128
2020-09-10	81.250	81.500	79.650	79.850	79.850	16,993,340
2020-09-09	81.200	81.300	79.500	81.050	81.050	18,981,133
2020-09-08	82.300	82.300	80.350	81.200	81.200	23,846,654
2020-09-07	78.500	82.500	78.200	82.300	82.300	59,815,850
2020-09-04	79.250	79.250	77.700	78.000	78.000	50,759,186
2020-09-03	80.500	80.500	78.750	80.450	80.450	24,146,007
2020-09-02	82.000	82.000	78.950	80.000	80.000	21,722,863
2020-09-01	81.000	81.000	79.400	80.400	80.400	15,703,719
2020-08-31	82.400	82.400	79.550	79.800	79.800	36,008,188
2020-08-28	78.500	81.500	78.000	80.650	80.650	44,428,004
2020-08-27	77.300	78.200	76.650	77.500	77.500	17,793,564
2020-08-26	78.000	78.100	77.050	77.800	77.800	21,198,152
2020-08-25	78.550	79.200	77.500	77.900	77.900	18,025,959
2020-08-24	75.950	78.800	75.850	78.550	78.550	39,753,656
2020-08-21	73.650	75.250	72.500	75.050	75.050	37,001,565
2020-08-20	75.000	75.000	71.100	72.150	72.150	33,501,646
2020-08-19	75.400	76.100	74.250	74.600	74.600	10,619,552
2020-08-18	76.250	76.250	74.500	74.900	74.900	16,176,063
2020-08-17	74.800	76.400	74.550	75.250	75.250	18,227,634
2020-08-14	74.400	75.850	74.100	75.100	75.100	18,389,704
2020-08-13	77.000	77.000	73.900	74.350	74.350	19,478,173
2020-08-12	73.200	75.000	72.100	74.850	74.850	29,975,735
2020-08-11	71.800	73.300	71.750	72.650	72.650	22,200,398
2020-08-10	70.550	71.400	70.400	70.850	70.850	10,205,045
2020-08-07	72.000	72.050	70.050	71.150	71.150	14,785,287
2020-08-06	73.100	73.100	70.200	71.600	71.600	17,372,722
2020-08-05	72.850	73.000	71.450	71.950	71.950	17,109,449
2020-08-04	70.400	72.300	70.000	72.200	72.200	34,614,669
2020-08-03	70.350	70.400	68.850	69.350	69.350	22,193,372
2020-07-31	70.000	71.100	69.500	70.050	70.050	30,144,113
2020-07-30	72.400	72.550	70.450	70.850	70.850	31,412,332
2020-07-29	72.100	72.750	71.700	72.600	72.600	14,035,081
2020-07-28	73.650	73.650	72.200	72.800	72.800	16,900,703
2020-07-27	73.150	73.750	72.150	72.400	72.400	22,658,333
2020-07-24	72.800	72.800	71.250	71.900	71.900	19,858,253
2020-07-23	72.950	73.400	72.050	72.850	72.850	14,464,160
2020-07-22	72.900	73.800	71.900	71.950	71.950	16,787,356
2020-07-21	72.750	73.600	72.600	73.250	73.250	23,808,269
2020-07-20	72.150	72.450	71.100	71.950	71.950	22,666,829
2020-07-17	73.850	73.800	71.850	72.150	72.150	20,853,649
2020-07-16	73.850	74.200	72.150	72.600	72.600	21,178,435
2020-07-15	74.900	75.400	72.900	73.250	73.250	31,230,549
2020-07-14	75.000	75.000	73.100	73.750	73.750	21,133,568
2020-07-13	76.500	76.500	74.650	75.000	75.000	21,763,725
2020-07-10	75.950	76.500	74.050	75.100	75.100	25,361,925
2020-07-09	78.750	78.750	75.300	76.500	76.500	24,783,215
2020-07-08	76.700	78.200	75.550	76.800	76.800	35,654,207
2020-07-07	80.800	80.800	76.750	76.600	76.600	42,229,972
2020-07-06	76.000	77.900	75.200	77.400	77.400	40,900,157
2020-07-03	75.000	75.500	74.400	74.950	74.950	22,689,124
2020-07-02	73.500	74.700	73.200	74.700	74.700	34,301,387
2020-06-30	72.350	73.100	71.000	72.300	72.300	29,099,536
2020-06-29	74.900	74.900	71.350	72.400	72.400	32,545,179
2020-06-26	76.200	76.200	73.900	74.100	74.100	24,904,992
2020-06-24	76.000	76.500	75.200	75.600	75.600	28,374,878
2020-06-23	74.900	74.950	72.050	74.900	74.900	35,086,580
2020-06-22	72.900	73.650	72.850	73.100	73.100	27,964,847
2020-06-19	71.500	72.600	70.300	71.800	71.800	31,063,057
2020-06-18	72.600	72.600	70.550	72.000	72.000	13,915,865
2020-06-17	72.000	72.000	70.850	71.900	71.900	18,546,748
2020-06-16	71.000	72.050	70.650	70.650	70.650	25,370,835
2020-06-15	70.100	70.950	68.900	69.200	69.200	32,982,526
2020-06-12	70.000	71.600	69.850	71.400	71.400	24,912,837
2020-06-11	73.700	73.800	71.250	71.350	71.350	33,758,378
2020-06-10	74.000	74.300	72.900	73.450	73.450	31,007,067
2020-06-09	73.000	75.000	72.750	74.200	74.200	39,916,495
2020-06-08	72.500	72.600	71.750	72.250	72.250	26,472,272
2020-06-05	71.500	72.000	70.700	71.600	71.600	41,692,168
2020-06-04	73.300	73.300	70.500	71.000	71.000	42,493,813
2020-06-03	69.200	71.150	69.100	70.850	70.850	65,377,098
2020-06-02	67.800	68.200	67.100	68.200	68.200	46,704,046
2020-06-01	65.000	67.000	65.000	66.100	66.100	49,034,716
2020-05-29	63.350	63.650	62.800	62.850	62.850	53,659,666
2020-05-28	64.500	65.400	63.500	64.700	64.700	57,345,769
2020-05-27	65.400	65.450	63.600	64.500	64.500	46,146,883
2020-05-26	63.600	64.900	63.600	64.750	64.750	37,574,068
2020-05-25	61.250	63.200	61.250	63.000	63.000	83,739,590
2020-05-22	68.500	68.500	64.000	64.000	64.000	84,480,926
2020-05-21	71.600	71.750	70.250	70.650	70.650	31,806,656
2020-05-20	71.300	71.300	70.200	70.600	70.600	20,092,077
2020-05-19	69.950	70.650	69.200	70.400	70.400	40,619,080
2020-05-18	67.900	68.850	67.900	68.300	68.300	20,247,776
2020-05-15	67.050	68.900	67.050	68.250	68.250	28,764,182
2020-05-14	66.750	67.700	66.750	67.150	67.150	31,764,967
2020-05-13	69.000	69.500	68.200	68.550	68.550	27,501,558
2020-05-12	69.850	70.700	68.650	69.550	69.550	20,650,743
2020-05-11	70.500	71.700	70.250	70.700	70.700	16,122,509
2020-05-08	70.350	70.350	69.350	69.650	69.650	14,845,871
2020-05-07	69.700	69.700	68.950	69.200	69.200	20,381,039
2020-05-06	68.300	69.750	68.200	69.250	69.250	25,131,358
2020-05-05	68.400	68.700	67.500	67.850	67.850	27,913,660
2020-05-04	69.550	69.750	67.900	67.900	67.900	49,594,872
2020-04-29	72.550	72.900	71.050	71.950	71.950	24,193,032
2020-04-28	71.700	72.150	70.250	71.800	71.800	24,102,563
2020-04-27	70.400	71.100	70.400	70.950	70.950	19,200,796
2020-04-24	69.700	70.200	69.000	69.550	69.550	18,268,684
2020-04-23	69.450	70.050	69.000	69.650	69.650	26,124,822
2020-04-22	69.450	70.150	68.900	70.100	70.100	19,863,265
2020-04-21	72.600	72.600	69.700	70.150	70.150	23,630,631
2020-04-20	74.300	74.300	72.150	72.150	72.150	20,976,609
2020-04-17	71.600	73.250	71.500	72.600	72.600	30,617,490
2020-04-16	70.400	70.400	69.200	69.450	69.450	26,995,000
2020-04-15	71.600	72.150	69.850	70.300	70.300	39,231,822
2020-04-14	72.000	72.450	71.300	71.900	71.900	41,234,559
2020-04-09	71.800	72.150	71.050	71.600	71.600	24,708,535
2020-04-08	72.500	72.500	71.300	72.150	72.150	20,069,604
2020-04-07	72.200	72.650	70.600	72.650	72.650	26,829,036
2020-04-06	71.100	71.400	69.200	70.850	70.850	23,422,269
2020-04-03	68.800	70.200	68.650	70.200	70.200	22,357,646
2020-04-02	68.400	69.800	67.800	69.800	69.800	24,112,795
2020-04-01	72.900	72.900	68.800	69.700	69.700	30,720,451
2020-03-31	70.150	70.650	69.300	70.150	70.150	36,492,678
2020-03-30	66.950	69.450	66.950	68.150	68.150	36,070,250
2020-03-27	69.000	69.800	68.350	68.750	68.750	40,789,160
2020-03-26	70.000	70.000	66.850	67.600	67.600	43,336,846
2020-03-25	67.000	68.100	66.300	68.100	68.100	52,575,517
2020-03-24	64.000	64.400	62.500	63.900	63.900	39,918,961
2020-03-23	61.100	63.100	60.850	61.500	61.500	48,397,874
2020-03-20	62.800	65.400	62.450	64.950	64.950	67,597,427
2020-03-19	64.200	65.000	60.050	60.700	60.700	61,815,523
2020-03-18	66.450	68.650	63.750	64.350	64.350	51,409,513
2020-03-17	65.250	68.050	65.250	67.850	67.850	44,687,649
2020-03-16	67.050	68.000	65.450	66.050	66.050	58,596,450
2020-03-13	63.100	70.100	62.100	69.100	69.100	74,608,006
2020-03-12	70.000	70.200	68.000	68.800	68.800	46,099,937
2020-03-11	73.150	73.150	71.600	72.000	72.000	32,699,987
2020-03-10	71.700	72.450	70.350	71.850	71.850	45,499,472
2020-03-09	72.250	74.050	71.350	71.400	71.400	64,588,679
2020-03-06	76.500	76.900	75.400	76.050	76.050	36,075,026
2020-03-05	76.700	77.650	75.750	77.650	77.650	36,107,180
2020-03-04	76.000	76.000	74.900	75.050	75.050	29,495,534
2020-03-03	76.500	77.250	75.300	75.500	75.500	31,135,827
2020-03-02	77.000	77.550	76.300	76.450	76.450	31,230,325
2020-02-28	76.300	76.900	75.900	76.900	76.900	41,504,793
2020-02-27	76.800	78.250	76.550	78.150	78.150	27,627,397
2020-02-26	76.500	77.600	76.300	77.300	77.300	17,270,484
2020-02-25	77.000	78.150	76.900	77.450	77.450	19,757,565
2020-02-24	78.050	78.500	77.300	77.350	77.350	20,798,565
2020-02-21	79.650	80.000	78.700	79.100	79.100	18,344,873
2020-02-20	79.750	80.000	78.550	79.650	79.650	19,776,802
2020-02-19	80.050	80.100	79.100	79.800	79.800	14,426,472
2020-02-18	80.150	80.550	79.350	79.800	79.800	13,936,641
2020-02-17	81.200	81.850	80.800	81.000	81.000	9,665,050
2020-02-14	80.100	81.500	80.100	80.650	80.650	16,667,168
2020-02-13	82.350	82.350	79.950	80.200	80.200	16,600,492
2020-02-12	81.150	81.350	80.250	81.350	81.350	20,317,665
2020-02-11	80.300	80.650	79.650	80.150	80.150	15,181,263
2020-02-10	78.900	79.600	78.700	79.150	79.150	17,592,869
2020-02-07	80.800	80.800	79.450	80.200	80.200	17,885,567
2020-02-06	80.600	81.650	79.450	81.050	81.050	31,218,255
2020-02-05	80.000	80.500	78.800	79.300	79.300	32,494,430
2020-02-04	80.550	80.550	78.850	79.250	79.250	29,228,951
2020-02-03	77.700	79.200	77.050	78.500	78.500	35,847,965
2020-01-31	79.850	80.000	77.550	77.750	77.750	34,290,045
2020-01-30	80.550	80.800	77.900	78.300	78.300	33,922,365
2020-01-29	81.800	81.950	80.800	80.800	80.800	34,696,889
2020-01-24	83.550	83.550	82.250	83.000	83.000	9,317,851
2020-01-23	83.850	83.850	82.150	82.800	82.800	34,950,772
2020-01-22	82.300	83.150	82.000	83.000	83.000	19,611,637
2020-01-21	82.400	82.600	81.650	81.850	81.850	32,469,342
2020-01-20	85.750	86.000	84.100	84.750	84.750	24,925,179
2020-01-17	87.800	87.800	85.700	86.600	86.600	21,069,259
2020-01-16	86.650	87.800	86.100	87.350	87.350	24,034,784
2020-01-15	87.600	87.750	85.750	86.650	86.650	19,251,439
2020-01-14	87.600	87.600	85.950	87.300	87.300	23,831,341
2020-01-13	86.550	86.750	85.500	86.650	86.650	18,301,370
2020-01-10	85.600	86.000	84.900	86.000	86.000	19,464,723
2020-01-09	84.700	85.600	84.350	85.600	85.600	25,366,986
2020-01-08	84.100	84.950	83.300	83.800	83.800	26,592,054
2020-01-07	85.000	85.600	83.900	85.300	85.300	24,044,976
2020-01-06	84.450	84.950	83.750	84.300	84.300	15,688,952
2020-01-03	87.200	87.450	84.400	85.200	85.200	25,080,950
2020-01-02	82.150	84.850	82.100	84.700	84.700	28,101,537
2019-12-31	82.000	82.500	81.700	81.800	81.800	10,091,325
2019-12-30	81.750	82.500	81.100	82.150	82.150	19,572,011
2019-12-27	79.850	81.200	79.850	80.950	80.950	14,789,364
2019-12-24	79.550	79.800	78.850	79.400	79.400	10,469,987
2019-12-23	81.650	81.700	78.850	79.200	79.200	21,618,319
2019-12-20	80.450	80.700	79.400	79.900	79.900	23,867,184
2019-12-19	80.900	81.750	80.150	80.150	80.150	20,397,668
2019-12-18	81.800	81.950	81.150	81.300	81.300	19,656,371
2019-12-17	80.800	81.950	80.450	81.800	81.800	20,906,568
2019-12-16	81.650	82.450	81.000	81.000	81.000	19,086,612
2019-12-13	78.650	82.650	80.800	82.650	82.650	32,959,062
2019-12-12	78.650	80.150	78.550	79.750	79.750	25,697,384
2019-12-11	77.000	78.250	76.500	78.000	78.000	17,673,519
2019-12-10	77.300	77.750	77.200	77.400	77.400	12,086,420
2019-12-09	77.550	78.350	77.200	77.600	77.600	13,479,423
2019-12-06	77.550	77.950	77.200	77.950	77.950	23,418,330
2019-12-05	78.350	78.750	77.350	77.550	77.550	21,042,581
2019-12-04	78.000	78.350	77.300	77.650	77.650	13,918,475
2019-12-03	78.000	79.000	77.400	79.000	79.000	13,715,063
2019-12-02	79.100	79.350	78.600	78.900	78.900	13,727,742
2019-11-29	80.100	80.100	78.200	78.400	78.400	19,905,319
2019-11-28	80.000	80.700	79.200	80.200	80.200	19,132,126
2019-11-27	79.000	79.800	78.750	79.800	79.800	15,644,153
2019-11-26	80.300	80.700	78.950	79.350	79.350	21,147,240
2019-11-25	79.500	80.350	78.900	80.100	80.100	30,094,372
2019-11-22	76.900	78.200	77.000	77.300	77.300	13,275,697
2019-11-21	76.900	77.100	75.800	76.700	76.700	23,523,368
2019-11-20	78.800	78.900	77.700	77.800	77.800	22,590,851
2019-11-19	79.500	79.500	78.100	79.500	79.500	24,966,164
2019-11-18	77.750	79.100	77.600	78.500	78.500	21,106,315
2019-11-15	77.200	77.950	76.750	77.000	77.000	16,208,478
2019-11-14	76.950	77.750	76.050	76.400	76.400	24,098,623
2019-11-13	79.000	79.150	77.050	77.750	77.750	29,981,625
2019-11-12	80.000	80.800	79.300	80.350	80.350	18,020,944
2019-11-11	81.000	81.500	79.350	79.600	79.600	32,056,468
2019-11-08	84.000	84.000	82.250	82.400	82.400	15,361,015
2019-11-07	83.500	83.500	81.750	83.350	83.350	19,426,734
2019-11-06	82.300	82.900	81.800	82.800	82.800	13,495,853
2019-11-05	82.400	82.650	81.400	82.400	82.400	25,083,259
2019-11-04	81.850	82.150	80.850	82.150	82.150	29,586,750
2019-11-01	76.900	79.500	78.250	79.500	79.500	24,415,862
2019-10-31	76.900	78.500	76.900	78.450	78.450	16,719,273
2019-10-30	77.800	77.800	76.500	76.700	76.700	18,222,371
2019-10-29	79.000	79.000	76.700	77.350	77.350	25,536,573
2019-10-28	75.850	78.200	75.500	77.500	77.500	35,436,386
2019-10-25	75.300	75.300	74.600	74.750	74.750	17,481,160
2019-10-24	75.300	75.300	74.600	75.300	75.300	11,606,251
2019-10-23	75.250	75.700	74.050	74.700	74.700	14,727,668
2019-10-22	75.650	75.700	74.850	75.250	75.250	22,943,912
2019-10-21	76.100	76.500	75.150	75.200	75.200	14,883,526
2019-10-18	76.550	76.850	75.050	75.350	75.350	30,159,169
2019-10-17	75.700	76.750	75.300	75.750	75.750	29,744,853
2019-10-16	74.000	75.400	73.550	75.050	75.050	56,392,224
2019-10-15	74.500	74.500	73.400	73.700	73.700	18,616,460
2019-10-14	74.700	74.700	73.350	73.800	73.800	27,063,207
2019-10-11	71.950	73.750	71.900	73.250	73.250	38,245,018
2019-10-10	72.200	72.400	71.300	71.700	71.700	30,058,577
2019-10-09	73.900	74.150	71.950	72.500	72.500	45,764,952
2019-10-08	73.950	74.450	73.250	73.950	73.950	33,121,947
2019-10-04	74.900	75.150	73.000	73.550	73.550	26,302,592
2019-10-03	74.500	74.650	73.500	74.600	74.600	26,841,682
2019-10-02	74.400	74.850	73.050	74.350	74.350	24,713,962
2019-09-30	73.800	74.150	73.050	74.050	74.050	22,227,259
2019-09-27	74.300	74.450	73.650	74.000	74.000	20,560,572
2019-09-26	74.950	74.950	74.000	74.350	74.350	24,383,305
2019-09-25	74.750	75.000	74.250	74.500	74.500	30,019,129
2019-09-24	74.950	76.250	74.900	76.050	76.050	22,434,906
2019-09-23	75.700	76.000	74.400	74.900	74.900	20,117,221
2019-09-20	76.450	76.900	75.050	75.450	75.450	35,428,725
2019-09-19	79.300	79.300	76.100	76.500	76.500	33,944,446
2019-09-18	78.850	79.200	78.200	78.900	78.900	13,962,711
2019-09-17	78.200	79.350	78.050	78.350	78.350	21,851,749
2019-09-16	80.500	80.500	78.900	79.650	79.650	19,595,179
2019-09-13	79.700	80.700	79.100	80.700	80.700	14,968,242
2019-09-12	80.750	80.800	78.750	79.200	79.200	20,957,133
2019-09-11	79.700	80.400	78.500	80.350	80.350	22,627,426
2019-09-10	79.950	80.300	79.100	79.700	79.700	19,599,904
2019-09-09	79.700	79.900	78.800	79.700	79.700	24,961,619
2019-09-06	79.300	79.500	78.400	79.700	79.700	19,146,081
2019-09-05	79.000	79.500	77.500	78.550	78.217	28,374,529
2019-09-04	75.500	80.000	75.300	79.400	79.400	45,412,467
2019-09-03	75.300	75.850	74.700	75.000	75.000	15,283,896
2019-09-02	75.950	76.750	74.850	75.150	75.150	18,493,322
2019-08-30	78.300	78.300	75.100	76.250	76.250	30,312,349
2019-08-29	76.100	76.750	75.050	76.650	76.650	21,824,363
2019-08-28	75.500	75.650	74.800	75.350	75.350	16,901,421
2019-08-27	77.350	75.750	74.600	75.350	75.350	22,056,587
2019-08-26	77.350	75.850	76.350	75.500	75.500	32,269,053
2019-08-23	77.350	78.500	76.350	77.750	77.750	31,513,951
2019-08-22	77.600	78.100	75.700	76.250	76.250	24,968,395
2019-08-21	77.450	77.500	76.600	77.500	77.500	18,848,986
2019-08-20	78.200	78.250	77.150	77.400	77.400	20,407,971
2019-08-19	75.000	78.500	76.800	78.250	78.250	34,851,589
2019-08-16	75.000	75.950	73.850	76.000	76.000	29,969,528
2019-08-15	73.000	75.000	72.850	74.800	74.800	33,861,663
2019-08-14	74.300	74.800	72.550	73.300	73.300	50,573,475
2019-08-13	74.150	74.500	73.400	73.400	73.400	36,690,935
2019-08-12	75.000	77.050	75.000	75.650	75.650	16,587,426
2019-08-09	78.050	78.500	75.650	75.800	75.800	31,252,707
2019-08-08	77.000	78.200	76.950	77.200	77.200	19,745,802
2019-08-07	75.700	76.800	75.350	76.800	76.800	30,576,396
2019-08-06	73.500	75.650	72.700	75.500	75.500	53,678,703
2019-08-05	76.500	76.800	75.050	75.600	75.600	36,607,687
2019-08-02	78.000	78.500	77.500	78.150	78.150	38,468,041
2019-08-01	79.200	80.350	79.150	79.700	79.700	33,980,583
2019-07-31	81.250	81.700	80.250	80.900	80.900	25,623,911
2019-07-30	81.250	83.200	81.200	82.550	82.550	27,161,165
2019-07-29	83.150	83.300	81.750	82.600	82.600	26,983,307
2019-07-26	84.500	84.650	84.000	84.200	84.200	25,031,452
2019-07-25	86.000	86.650	85.550	85.550	85.550	17,186,671
2019-07-24	87.000	87.500	86.600	86.800	86.800	13,562,096
2019-07-23	85.600	87.150	85.300	87.150	87.150	13,665,749
2019-07-22	87.500	87.900	86.550	87.150	87.150	19,230,437
2019-07-19	86.100	88.500	86.100	88.500	88.500	17,611,201
2019-07-18	84.600	85.800	84.550	86.150	86.150	8,699,489
2019-07-17	85.000	85.650	84.600	85.500	85.500	13,644,339
2019-07-16	85.000	85.800	84.600	85.400	85.400	13,613,100
2019-07-15	84.350	85.900	84.050	85.750	85.750	14,573,316
2019-07-12	83.950	85.750	83.500	85.450	85.450	12,659,643
2019-07-11	84.000	84.950	84.000	84.350	84.350	10,465,004
2019-07-10	83.800	83.900	83.100	83.300	83.300	16,921,350
2019-07-09	84.000	84.450	83.150	83.850	83.850	19,328,746
2019-07-08	84.750	85.050	83.300	84.550	84.550	22,405,653
2019-07-05	86.050	86.900	86.000	86.250	86.250	9,589,905
2019-07-04	86.500	87.300	85.850	86.000	86.000	13,280,189
2019-07-03	85.500	86.750	85.250	86.700	86.700	15,226,560
2019-07-02	84.000	86.300	84.600	86.200	86.200	27,779,290
2019-06-28	84.000	84.400	83.150	84.250	84.250	21,184,240
2019-06-27	82.800	84.200	81.600	84.200	84.200	20,072,264
2019-06-26	81.800	82.650	81.200	82.600	82.600	15,267,766
2019-06-25	83.000	83.000	81.750	82.400	82.400	12,781,208
2019-06-24	82.250	83.000	82.250	82.850	82.850	16,562,780
2019-06-21	82.500	82.600	81.900	82.700	82.700	16,119,900
2019-06-20	80.700	82.000	80.100	82.050	82.050	21,209,689
2019-06-19	80.050	80.050	78.900	80.000	80.000	25,628,612
2019-06-18	75.850	77.400	75.250	76.700	76.700	19,516,720
2019-06-17	74.850	76.200	74.500	75.200	75.200	21,301,388
2019-06-14	74.300	75.450	73.650	73.800	73.800	22,604,582
2019-06-13	75.600	75.600	73.200	75.050	75.050	15,458,776
2019-06-12	76.100	76.550	74.850	75.100	75.100	20,671,433
2019-06-11	77.000	77.250	76.300	77.100	77.100	13,840,423
2019-06-10	76.500	76.500	75.200	76.300	76.300	17,163,900
2019-06-06	75.200	75.200	73.650	74.300	74.300	20,363,978
2019-06-05	73.600	74.200	73.100	73.750	73.750	41,586,302
2019-06-04	73.400	73.950	72.100	72.200	72.200	24,212,631
2019-06-03	73.500	74.000	72.250	72.450	72.450	24,448,627
2019-05-31	74.250	75.250	73.500	73.650	73.650	31,557,276
2019-05-30	77.500	77.500	74.750	75.050	75.050	20,979,353
2019-05-29	76.600	77.000	76.050	76.700	76.700	17,118,071
2019-05-28	75.500	77.500	75.050	77.500	77.500	30,121,259
2019-05-27	75.050	75.900	75.050	75.750	75.750	9,005,789
2019-05-24	75.200	75.700	74.700	75.450	75.450	13,938,873
2019-05-23	75.800	75.800	74.550	74.900	74.900	15,583,349
2019-05-22	75.400	76.250	74.800	76.050	76.050	13,579,719
2019-05-21	76.400	76.450	74.800	75.000	75.000	22,023,108
2019-05-20	77.000	78.050	76.550	76.750	75.902	17,236,755
2019-05-17	78.000	78.150	76.350	77.050	76.199	18,682,259
2019-05-16	78.000	78.000	76.550	77.000	76.149	18,666,108
2019-05-15	77.200	78.400	77.000	77.400	76.545	23,689,641
2019-05-14	76.400	76.950	75.600	75.700	74.864	36,470,920
2019-05-10	76.050	78.350	75.950	77.950	77.089	43,964,709
2019-05-09	79.700	80.400	77.350	77.650	76.792	29,936,417
2019-05-08	80.950	81.500	80.050	80.400	79.512	23,874,879
2019-05-07	81.000	82.600	80.800	81.800	80.896	28,566,950
2019-05-06	81.000	81.950	79.900	80.450	79.561	37,557,223
2019-05-03	84.000	84.000	82.400	83.450	82.528	18,782,409
2019-05-02	80.450	83.700	80.200	83.250	82.330	26,553,168
2019-04-30	80.450	80.700	79.450	79.950	79.067	11,663,902
2019-04-29	80.200	80.600	79.950	80.300	79.413	5,439,951
2019-04-26	80.250	80.250	79.400	79.900	79.017	12,407,065
2019-04-25	79.700	80.900	79.600	79.850	78.968	14,507,877
2019-04-24	81.300	81.300	79.950	80.200	79.314	15,979,387
2019-04-23	79.500	80.650	79.500	80.300	79.413	13,693,259
2019-04-18	79.900	80.400	79.600	79.700	78.819	10,798,161
2019-04-17	81.000	81.000	79.500	79.900	79.017	13,179,038
2019-04-16	80.000	80.900	79.700	80.900	80.006	12,980,862
2019-04-15	80.000	81.000	79.750	80.000	79.116	21,240,431
2019-04-12	79.500	80.250	79.000	79.300	78.424	14,914,558
2019-04-11	79.850	80.350	79.700	80.000	79.116	26,271,760
2019-04-10	79.300	80.400	79.300	80.250	79.363	15,389,250
2019-04-09	79.500	80.050	79.450	79.700	78.819	17,545,438
2019-04-08	80.500	81.150	79.600	80.000	79.116	24,601,475
2019-04-04	80.200	80.800	79.550	80.000	79.116	23,688,044
2019-04-03	81.100	81.500	80.350	80.850	79.957	30,891,400
2019-04-02	80.800	80.800	79.200	80.000	79.116	20,755,037
2019-04-01	79.000	79.750	78.450	79.100	78.226	21,364,392
2019-03-29	76.250	78.200	76.150	78.150	77.287	21,539,212
2019-03-28	76.300	77.200	76.000	76.400	75.556	14,689,188
2019-03-27	75.550	76.800	75.200	76.350	75.506	18,655,367
2019-03-26	75.050	75.650	75.050	75.650	74.814	23,342,214
2019-03-25	74.050	75.700	74.050	75.400	74.567	21,593,751
2019-03-22	76.250	77.150	76.050	77.100	76.248	12,200,769
2019-03-21	77.150	78.000	76.250	76.250	75.408	17,894,690
2019-03-20	78.050	78.800	77.500	77.500	76.644	18,690,139
2019-03-19	78.950	78.950	78.300	78.300	77.435	22,630,431
2019-03-18	78.150	79.450	77.900	79.050	78.177	22,596,723
2019-03-15	78.000	79.100	77.500	78.500	77.633	32,346,581
2019-03-14	78.700	78.950	78.200	78.750	77.880	14,730,277
2019-03-13	78.500	78.750	77.550	78.700	77.830	21,066,182
2019-03-12	77.500	78.400	77.500	78.150	77.287	19,257,668
2019-03-11	74.800	76.800	74.800	76.800	75.951	16,176,559
2019-03-08	76.000	76.150	74.700	75.000	74.171	27,344,600
2019-03-07	77.050	77.950	76.550	76.600	75.754	21,451,938
2019-03-06	79.000	79.000	77.250	77.600	76.743	14,209,942
2019-03-05	78.000	78.050	77.100	77.500	76.644	21,351,723
2019-03-04	79.850	79.850	78.050	78.500	77.633	25,470,507
2019-03-01	79.000	79.400	78.250	79.000	78.127	25,306,014
2019-02-28	77.450	78.750	77.000	78.500	77.633	35,661,001
2019-02-27	75.800	77.950	75.800	77.000	76.149	32,000,372
2019-02-26	76.000	76.200	75.350	75.750	74.913	20,065,858
2019-02-25	77.500	77.550	76.250	76.600	75.754	23,326,684
2019-02-22	75.300	76.550	75.100	76.550	75.704	15,988,296
2019-02-21	75.300	76.450	75.300	75.800	74.963	20,946,973
2019-02-20	75.000	76.000	74.650	75.750	74.913	18,456,346
2019-02-19	74.000	74.600	73.550	74.200	73.380	13,787,448
2019-02-18	74.100	74.600	73.550	74.400	73.578	19,895,375
2019-02-15	73.800	74.500	72.900	73.200	72.391	20,076,236
2019-02-14	73.900	75.150	73.500	74.800	73.974	18,764,234
2019-02-13	72.250	74.500	72.250	74.500	73.677	24,595,799
2019-02-12	73.900	74.000	72.600	73.000	72.193	28,688,709
2019-02-11	73.800	74.400	73.650	74.400	73.578	28,823,625
2019-02-08	73.000	74.350	72.050	74.050	73.232	41,814,577
2019-02-04	72.000	72.550	71.100	72.450	71.650	24,289,373
2019-02-01	71.200	71.200	68.800	69.900	69.128	19,772,828
2019-01-31	69.300	70.850	69.150	70.500	69.721	24,201,592
2019-01-30	68.000	68.950	67.700	68.850	68.089	23,329,703
2019-01-29	68.300	69.500	68.250	68.650	67.891	23,856,227
2019-01-28	70.000	70.400	69.250	69.900	69.128	12,993,271
2019-01-25	69.500	69.700	68.550	69.500	68.732	15,737,447
2019-01-24	68.050	68.500	67.100	68.300	67.545	17,567,794
2019-01-23	68.000	68.900	67.800	68.450	67.694	12,909,665
2019-01-22	68.500	68.900	68.000	68.800	68.040	17,501,677
2019-01-21	69.550	69.850	68.500	68.600	67.842	15,291,494
2019-01-18	69.000	70.000	68.600	69.900	69.128	18,072,715
2019-01-17	69.800	69.800	68.450	68.650	67.891	15,304,850
2019-01-16	69.150	69.750	68.550	69.700	68.930	21,794,363
2019-01-15	68.000	69.600	67.550	69.600	68.831	24,123,373
2019-01-14	67.450	67.450	66.350	67.100	66.359	13,877,459
2019-01-11	67.500	67.500	66.750	67.300	66.556	17,283,945
2019-01-10	67.000	67.000	65.600	66.800	66.062	22,276,664
2019-01-09	65.500	65.950	65.000	65.900	65.172	31,453,181
2019-01-08	63.800	64.250	63.300	64.000	63.293	19,412,127
2019-01-07	64.000	64.500	63.050	63.300	62.601	17,478,541
2019-01-04	61.200	63.450	61.000	63.450	62.749	25,312,949
2019-01-03	62.400	62.700	61.400	61.850	61.167	24,916,086
2019-01-02	65.000	65.000	62.600	62.950	62.254	21,983,005
2018-12-31	64.650	65.300	64.300	65.000	64.282	11,782,085
2018-12-28	63.700	64.350	63.300	64.150	63.441	15,521,921
2018-12-27	64.650	64.950	63.450	63.700	62.996	18,479,943
2018-12-24	63.350	64.000	63.250	64.000	63.293	9,995,675
2018-12-21	63.950	64.900	63.250	64.800	64.084	30,089,234
2018-12-20	64.250	64.700	63.600	64.150	63.441	16,905,196
2018-12-19	63.600	64.800	63.400	64.450	63.738	19,503,636
2018-12-18	64.000	64.650	63.350	63.350	62.650	22,929,966
2018-12-17	64.050	64.300	62.850	63.750	63.046	17,383,145
2018-12-14	64.050	64.050	63.250	64.050	63.342	16,690,840
2018-12-13	65.000	65.000	63.700	64.600	63.886	19,860,850
2018-12-12	63.050	64.000	62.600	63.950	63.243	19,515,436
2018-12-11	61.550	62.600	61.550	62.350	61.661	20,868,696
2018-12-10	62.500	63.100	61.000	61.900	61.216	26,029,035
2018-12-07	64.300	64.400	62.900	63.050	62.353	21,281,751
2018-12-06	63.700	63.900	63.000	63.200	62.502	20,927,903
2018-12-05	65.200	65.900	64.700	64.800	64.084	22,118,378
2018-12-04	65.550	67.000	65.500	67.000	66.260	25,302,558
2018-12-03	65.000	66.750	64.800	66.250	65.518	41,438,754
2018-11-30	64.750	65.000	63.850	63.850	63.145	25,713,026
2018-11-29	65.800	66.050	64.300	64.400	63.688	26,384,090
2018-11-28	64.900	65.000	64.050	64.700	63.985	16,541,180
2018-11-27	65.000	65.000	64.250	64.350	63.639	18,733,356
2018-11-26	64.300	65.300	63.950	64.900	64.183	20,943,898
2018-11-23	63.700	63.900	63.250	63.750	63.046	7,624,016
2018-11-22	64.050	64.200	63.350	63.650	62.947	11,206,679
2018-11-21	62.300	63.900	61.650	63.450	62.749	23,137,328
2018-11-20	64.000	64.500	62.600	62.750	62.057	35,214,407
2018-11-19	65.300	66.000	65.050	65.550	64.826	23,466,983
2018-11-16	64.200	64.750	63.300	64.600	63.886	13,260,093
2018-11-15	64.000	64.450	62.900	64.200	63.491	17,295,141
2018-11-14	64.000	64.300	63.100	63.500	62.798	17,774,069
2018-11-13	62.950	64.800	62.500	64.750	64.035	19,299,743
2018-11-12	62.500	64.150	62.400	63.650	62.947	14,090,679
2018-11-09	62.950	63.300	62.450	62.650	61.958	18,304,437
2018-11-08	65.200	65.200	63.000	63.350	62.650	18,245,456
2018-11-07	62.600	64.400	62.500	63.600	62.897	24,427,253
2018-11-06	62.200	62.500	61.700	62.500	61.809	16,245,497
2018-11-05	63.000	63.350	62.050	62.200	61.513	19,638,447
2018-11-02	62.500	64.800	62.000	64.250	63.540	40,719,541
2018-11-01	60.500	61.450	59.650	61.300	60.623	35,655,967
2018-10-31	58.450	59.550	58.300	59.350	58.694	31,517,662
2018-10-30	59.800	59.900	58.200	58.250	57.606	28,949,392
2018-10-29	60.000	60.500	59.000	59.550	58.892	23,694,550
2018-10-26	60.300	60.300	59.150	59.400	58.744	26,477,457
2018-10-25	59.450	59.750	58.800	59.350	58.694	35,315,626
2018-10-24	62.000	62.250	60.600	60.700	60.029	30,183,937
2018-10-23	63.700	63.900	61.600	61.650	60.969	23,570,949
2018-10-22	63.500	64.700	63.000	64.650	63.936	26,036,414
2018-10-19	61.150	62.600	61.000	62.300	61.612	21,407,645
2018-10-18	63.000	63.000	61.350	61.850	61.167	26,490,551
2018-10-16	62.800	62.800	60.650	61.450	60.771	24,133,539
2018-10-15	62.700	63.200	61.500	62.400	61.711	30,309,595
2018-10-12	61.050	63.050	60.700	62.950	62.254	39,658,831
2018-10-11	60.950	61.400	60.250	60.500	59.832	32,436,707
2018-10-10	63.300	64.300	63.200	63.200	62.502	21,432,347
2018-10-09	63.250	63.900	62.850	63.000	62.304	19,163,010
2018-10-08	64.850	64.900	63.350	63.550	62.848	21,083,430
2018-10-05	63.300	64.250	62.600	63.750	63.046	26,891,192
2018-10-04	66.450	66.450	63.650	63.950	63.243	30,856,278
2018-10-03	67.000	67.800	65.200	65.800	65.073	35,828,629
2018-10-02	69.500	69.500	67.150	67.550	66.804	39,446,639
2018-09-28	70.000	70.100	69.400	69.900	69.128	28,986,361
2018-09-27	68.500	69.500	68.500	69.000	68.238	24,046,218
2018-09-26	66.900	68.250	66.600	68.100	67.348	31,514,719
2018-09-24	69.000	69.000	66.850	66.900	66.161	26,228,571
2018-09-21	66.250	67.800	66.100	67.800	67.051	30,036,985
2018-09-20	65.800	65.900	64.900	65.500	64.776	18,604,288
2018-09-19	65.500	65.900	64.700	65.750	65.024	15,286,117
2018-09-18	64.950	65.200	63.600	65.150	64.430	18,279,504
2018-09-17	64.250	65.200	63.350	64.350	63.639	12,477,470
2018-09-14	65.000	65.100	64.000	64.800	64.084	13,684,869
2018-09-13	64.650	64.700	62.750	64.000	63.293	21,850,529
2018-09-12	62.900	63.050	62.350	62.800	62.106	24,097,400
2018-09-11	62.750	63.750	62.000	62.000	61.315	26,989,549
2018-09-10	63.800	63.800	61.500	61.850	61.167	32,367,977
2018-09-07	64.100	65.500	63.000	64.050	63.054	27,947,373
2018-09-06	64.500	65.700	63.950	64.500	63.497	27,650,094
2018-09-05	68.000	68.100	65.750	65.800	64.776	20,357,885
2018-09-04	67.800	68.000	66.850	68.000	66.942	10,165,605
2018-09-03	68.200	68.400	67.400	67.650	66.598	11,549,864
2018-08-31	67.700	68.300	67.050	67.700	66.647	18,867,813
2018-08-30	69.500	69.500	67.800	67.850	66.794	13,587,379
2018-08-29	67.950	68.500	67.550	68.450	67.385	17,987,833
2018-08-28	68.450	68.450	67.250	67.450	66.401	17,590,214
2018-08-27	67.100	67.650	66.200	67.450	66.401	24,923,180
2018-08-24	66.000	66.950	65.300	66.150	65.121	43,873,706
2018-08-23	69.000	69.000	67.350	67.950	66.893	20,078,642
2018-08-22	69.000	69.000	67.300	68.650	67.582	15,164,040
2018-08-21	67.950	69.150	67.300	68.300	67.237	21,647,896
2018-08-20	65.250	67.400	65.250	67.150	66.105	18,553,980
2018-08-17	66.800	66.800	65.550	65.900	64.875	19,001,704
2018-08-16	65.600	67.450	65.500	65.600	64.579	24,241,080
2018-08-15	68.350	68.450	66.600	66.900	65.859	15,713,997
2018-08-14	68.000	68.850	67.750	68.000	66.942	16,749,324
2018-08-13	68.000	68.800	67.550	68.150	67.090	13,048,676
2018-08-10	69.000	69.850	68.900	69.250	68.173	12,200,082
2018-08-09	68.450	70.100	68.350	69.600	68.517	17,766,669
2018-08-08	68.650	68.650	67.850	68.350	67.287	18,284,940
2018-08-07	68.350	68.400	67.250	68.150	67.090	12,216,154
2018-08-06	67.300	68.000	66.650	67.600	66.548	20,356,724
2018-08-03	67.000	67.100	65.900	66.200	65.170	22,926,850
2018-08-02	67.300	67.700	65.650	65.900	64.875	20,129,074
2018-08-01	69.250	69.350	67.000	67.300	66.253	16,221,180
2018-07-31	69.100	69.350	68.250	68.500	67.434	17,724,808
2018-07-30	67.800	68.900	67.700	68.700	67.631	10,784,790
2018-07-27	68.000	68.650	67.950	68.650	67.582	10,573,112
2018-07-26	69.300	69.300	67.900	68.300	67.237	13,607,911
2018-07-25	69.800	69.800	68.650	68.950	67.877	12,108,855
2018-07-24	68.950	69.300	68.100	69.250	68.173	15,991,997
2018-07-23	68.400	68.750	67.850	68.450	67.385	13,965,823
2018-07-20	67.500	68.300	66.400	67.750	66.696	17,277,214
2018-07-19	68.000	68.750	67.350	67.550	66.499	15,962,583
2018-07-18	68.750	69.000	67.500	67.700	66.647	14,100,222
2018-07-17	69.000	69.000	68.000	68.150	67.090	19,907,178
2018-07-16	68.100	69.000	67.700	68.800	67.730	10,039,165
2018-07-13	68.800	68.950	67.800	68.100	67.041	14,217,832
2018-07-12	67.250	68.500	67.100	68.250	67.188	13,031,343
2018-07-11	67.000	67.700	66.800	67.550	66.499	15,331,672
2018-07-10	68.700	69.450	67.950	67.950	66.893	15,729,418
2018-07-09	68.700	68.800	67.900	68.550	67.484	17,818,667
2018-07-06	67.300	68.400	66.050	67.650	66.598	19,283,980
2018-07-05	66.850	67.550	66.200	67.000	65.958	19,565,936
2018-07-04	67.500	68.400	66.850	67.250	66.204	15,819,097
2018-07-03	69.000	69.000	66.250	67.350	66.302	29,124,999
2018-06-29	68.500	69.000	67.650	68.600	67.533	27,649,944
2018-06-28	67.000	68.100	66.150	68.100	67.041	32,664,146
2018-06-27	68.000	68.300	66.200	66.200	65.170	18,995,490
2018-06-26	66.950	68.150	66.600	67.650	66.598	21,096,520
2018-06-25	68.600	69.050	66.850	67.200	66.155	27,204,912
2018-06-22	67.350	69.300	67.000	68.600	67.533	27,819,297
2018-06-21	69.500	69.500	67.650	67.650	66.598	22,706,247
2018-06-20	67.700	69.450	67.600	69.050	67.976	31,854,410
2018-06-19	69.900	69.900	67.400	67.400	66.351	42,409,942
2018-06-15	70.400	70.750	69.600	69.600	68.517	24,994,458
2018-06-14	71.000	71.450	70.000	70.150	69.059	21,073,563
2018-06-13	72.000	72.300	70.800	71.150	70.043	14,908,277
2018-06-12	72.650	73.000	71.800	71.800	70.683	14,150,872
2018-06-11	72.400	72.850	71.850	72.400	71.274	9,455,616
2018-06-08	73.900	73.900	71.500	71.950	70.831	16,054,164
2018-06-07	74.200	74.200	73.050	73.750	72.603	17,678,176
2018-06-06	72.200	73.500	72.000	73.100	71.963	18,190,425
2018-06-05	72.000	72.600	71.800	72.050	70.929	18,020,541
2018-06-04	72.400	72.400	71.650	71.950	70.831	15,819,882
2018-06-01	72.400	72.400	70.800	70.950	69.846	25,167,087
2018-05-31	71.550	72.000	70.200	72.000	70.880	34,446,735
2018-05-30	70.000	70.550	69.850	70.400	69.305	22,273,208
2018-05-29	71.850	72.150	71.150	71.250	70.142	11,173,402
2018-05-28	72.400	72.950	71.550	72.800	71.667	19,256,712
2018-05-25	71.000	71.500	70.500	70.500	69.403	18,239,433
2018-05-24	70.350	71.350	70.300	70.700	69.600	18,157,818
2018-05-23	72.000	72.700	70.350	70.350	69.256	36,782,359
2018-05-21	72.550	74.200	72.500	74.200	72.313	20,448,813
2018-05-18	72.150	72.450	71.100	72.000	70.169	19,071,004
2018-05-17	72.200	72.500	71.700	71.700	69.877	15,590,218
2018-05-16	72.400	73.450	71.350	72.650	70.803	21,685,307
2018-05-15	75.000	75.000	73.100	73.100	71.241	16,077,640
2018-05-14	75.000	75.000	73.600	74.350	72.460	24,123,797
2018-05-11	72.100	73.650	71.800	72.800	70.949	24,983,061
2018-05-10	70.400	71.400	70.000	71.100	69.292	25,349,584
2018-05-09	70.250	70.250	69.250	69.700	67.928	21,533,283
2018-05-08	67.800	69.550	67.800	69.400	67.635	19,994,983
2018-05-07	68.650	68.950	67.050	68.350	66.612	23,114,987
2018-05-04	70.400	70.500	67.800	68.000	66.271	33,462,355
2018-05-03	69.300	69.650	67.900	69.350	67.587	23,479,913
2018-05-02	70.700	70.700	69.150	69.700	67.928	22,307,829
2018-04-30	70.000	71.000	68.950	70.700	68.902	27,846,946
2018-04-27	68.600	69.050	67.900	69.000	67.246	24,299,910
2018-04-26	69.100	69.300	67.600	67.850	66.125	21,826,370
2018-04-25	68.000	69.450	68.000	68.850	67.099	25,654,299
2018-04-24	68.650	69.050	68.150	68.750	67.002	18,259,909
2018-04-23	67.700	68.500	67.500	68.150	66.417	20,787,186
2018-04-20	68.700	69.300	67.800	68.100	66.369	29,674,940
2018-04-19	69.600	70.050	68.100	68.700	66.953	35,394,757
2018-04-18	68.400	69.100	67.500	69.050	67.294	18,993,276
2018-04-17	68.000	68.850	66.800	67.450	65.735	26,050,461
2018-04-16	70.500	71.000	67.550	67.700	65.979	29,221,614
2018-04-13	71.400	71.600	70.300	70.500	68.707	27,536,749
2018-04-12	71.800	72.050	70.200	70.600	68.805	34,606,054
2018-04-11	68.150	72.100	68.100	71.600	69.780	54,657,403
2018-04-10	68.750	68.750	67.050	68.400	66.661	32,768,631
2018-04-09	67.900	68.550	67.650	67.800	66.076	25,510,436
2018-04-06	67.200	67.700	66.750	67.550	65.833	32,745,878
2018-04-04	68.200	68.650	66.600	66.600	64.907	26,014,980
2018-04-03	67.400	68.150	66.450	67.700	65.979	29,056,750
2018-03-29	65.900	66.600	65.050	66.400	64.712	22,568,029
2018-03-28	67.500	67.500	65.250	65.300	63.640	22,363,662
2018-03-27	68.800	69.000	66.850	67.300	65.589	19,796,119
2018-03-26	66.050	67.650	65.150	67.650	65.930	25,218,912
2018-03-23	65.050	66.150	65.000	66.050	64.371	29,980,310
2018-03-22	68.800	68.800	66.850	67.200	65.491	23,678,708
2018-03-21	69.500	69.850	67.850	67.950	66.222	29,345,167
2018-03-20	67.600	68.800	67.250	68.800	67.051	24,480,848
2018-03-19	67.150	68.100	66.550	68.000	66.271	19,682,682
2018-03-16	66.500	67.150	66.400	67.150	65.443	21,544,824
2018-03-15	66.200	67.300	66.000	67.150	65.443	14,042,245
2018-03-14	67.350	67.350	66.200	67.000	65.296	15,151,348
2018-03-13	68.150	68.150	67.000	67.800	66.076	19,238,959
2018-03-12	68.300	68.300	67.000	67.750	66.027	26,855,129
2018-03-09	65.050	66.000	64.950	66.000	64.322	19,322,956
2018-03-08	63.900	64.900	63.650	64.700	63.055	19,125,724
2018-03-07	63.650	63.850	62.700	62.800	61.203	22,738,854
2018-03-06	63.100	64.750	63.100	64.550	62.909	23,416,389
2018-03-05	64.100	64.350	62.200	62.550	60.960	25,358,211
2018-03-02	64.650	64.650	63.800	64.400	62.763	31,294,395
2018-03-01	64.350	65.650	64.200	65.600	63.932	25,299,626
2018-02-28	65.550	66.600	65.000	65.550	63.883	29,107,828
2018-02-27	65.100	66.500	64.600	65.550	63.883	42,629,635
2018-02-26	63.500	63.800	63.100	63.200	61.593	22,473,288
2018-02-23	63.750	63.800	63.100	63.650	62.032	16,287,292
2018-02-22	63.500	64.000	62.750	63.000	61.398	24,927,027
2018-02-21	63.450	64.450	62.750	64.350	62.714	17,280,947
2018-02-20	62.400	64.000	61.850	63.250	61.642	25,243,029
2018-02-15	63.450	63.500	62.500	63.300	61.691	14,809,889
2018-02-14	62.300	62.500	61.150	62.400	60.813	23,355,910
2018-02-13	60.900	61.850	60.800	61.300	59.741	40,289,235
2018-02-12	61.000	61.000	60.000	60.000	58.474	34,277,613
2018-02-09	61.000	61.100	59.050	59.300	57.792	43,769,542
2018-02-08	62.600	62.600	61.300	61.950	60.375	29,961,037
2018-02-07	62.500	62.800	60.800	60.800	59.254	36,755,438
2018-02-06	61.550	62.300	60.900	61.000	59.449	41,554,227
2018-02-05	63.600	64.700	63.350	63.800	62.178	28,410,329
2018-02-02	65.400	66.000	65.100	65.200	63.542	12,796,343
2018-02-01	66.700	67.000	65.300	65.300	63.640	23,426,111
2018-01-31	66.800	67.400	66.550	67.000	65.296	26,131,314
2018-01-30	65.500	66.650	65.400	66.600	64.907	22,717,956
2018-01-29	66.950	67.400	65.400	65.400	63.737	24,227,793
2018-01-26	67.050	67.100	66.550	66.600	64.907	18,393,323
2018-01-25	66.500	67.200	66.050	66.350	64.663	22,093,981
2018-01-24	67.300	67.750	66.650	66.900	65.199	24,326,464
2018-01-23	67.250	67.500	66.600	67.050	65.345	27,701,120
2018-01-22	67.000	67.000	65.500	66.200	64.517	29,725,370
2018-01-19	66.000	66.650	64.550	66.650	64.955	32,716,914
2018-01-18	67.500	67.950	66.500	66.500	64.809	26,491,595
2018-01-17	68.750	68.750	67.550	68.000	66.271	17,798,527
2018-01-16	68.000	68.400	67.200	68.300	66.563	20,947,600
2018-01-15	67.900	68.650	67.300	67.300	65.589	31,919,727
2018-01-12	66.900	67.500	66.400	67.250	65.540	20,149,879
2018-01-11	66.400	66.750	65.800	66.700	65.004	21,812,494
2018-01-10	66.250	66.850	65.550	66.600	64.907	20,358,463
2018-01-09	66.900	66.900	65.850	66.300	64.614	19,284,265
2018-01-08	67.200	67.200	65.900	66.850	65.150	16,912,507
2018-01-05	68.600	69.000	66.500	67.450	65.735	17,434,871
2018-01-04	67.850	68.100	66.700	68.000	66.271	22,487,837
2018-01-03	68.350	68.350	67.550	68.100	66.369	18,713,838
2018-01-02	66.950	68.000	66.900	67.650	65.930	18,995,725
2017-12-29	65.500	66.800	65.200	66.650	64.955	20,605,784
2017-12-28	64.800	65.650	64.300	65.250	63.591	20,106,154
2017-12-27	63.750	64.500	63.400	64.500	62.860	18,864,281
2017-12-22	63.700	64.000	63.200	63.950	62.324	14,292,740
2017-12-21	62.950	63.450	62.800	63.100	61.496	11,787,850
2017-12-20	62.800	63.250	62.450	62.600	61.008	14,770,399
2017-12-19	62.050	64.450	62.050	63.150	61.544	21,712,666
2017-12-18	61.950	63.000	61.800	62.600	61.008	16,877,654
2017-12-15	62.250	62.500	61.500	61.950	60.375	35,492,938
2017-12-14	63.000	63.350	62.150	62.200	60.619	20,218,825
2017-12-13	62.800	63.600	62.200	63.450	61.837	19,740,467
2017-12-12	63.000	63.500	62.700	63.200	61.593	21,235,368
2017-12-11	62.950	62.950	61.900	62.650	61.057	29,280,692
2017-12-08	61.550	61.950	60.900	61.800	60.229	32,510,159
2017-12-07	62.150	62.200	60.750	60.800	59.254	25,351,354
2017-12-06	62.750	63.100	61.400	61.800	60.229	20,231,822
2017-12-05	62.350	63.700	62.300	62.600	61.008	16,658,073
2017-12-04	62.400	63.850	61.500	63.600	61.983	16,094,024
2017-12-01	63.550	64.150	62.750	63.200	61.593	21,502,252
2017-11-30	64.650	64.950	63.200	63.300	61.691	47,371,839
2017-11-29	66.000	66.250	65.100	65.950	64.273	25,354,892
2017-11-28	66.250	66.700	65.700	66.250	64.566	29,085,973
2017-11-27	67.900	68.200	67.100	67.800	66.076	16,189,101
2017-11-24	67.050	68.400	67.050	68.350	66.612	19,858,430
2017-11-23	68.000	68.400	66.800	67.500	65.784	27,805,530
2017-11-22	69.000	69.150	67.250	68.150	66.417	33,624,400
2017-11-21	66.000	68.200	65.550	68.100	66.369	37,069,081
2017-11-20	65.600	66.100	65.200	65.300	63.640	15,425,288
2017-11-17	65.550	66.900	65.450	65.900	64.224	27,497,649
2017-11-16	64.500	65.550	64.450	65.300	63.640	19,190,021
2017-11-15	66.100	66.750	64.600	64.600	62.957	30,032,215
2017-11-14	67.000	67.450	65.500	65.900	64.224	38,011,493
2017-11-13	62.000	65.600	62.000	65.300	63.640	45,326,719
2017-11-10	61.200	61.850	61.200	61.600	60.034	20,515,140
2017-11-09	61.500	61.750	60.900	61.250	59.693	18,965,547
2017-11-08	61.350	61.350	60.700	61.200	59.644	17,266,500
2017-11-07	60.000	60.500	59.650	60.500	58.962	12,210,442
2017-11-06	60.800	60.800	58.600	59.900	58.377	22,494,914
2017-11-03	60.100	60.250	59.550	60.250	58.718	18,958,361
2017-11-02	59.850	60.050	59.200	59.650	58.133	17,927,719
2017-11-01	59.400	60.150	58.850	60.150	58.621	22,999,090
2017-10-31	58.750	59.100	58.550	58.700	57.208	12,400,914
2017-10-30	59.850	60.350	58.900	59.400	57.890	14,584,463
2017-10-27	59.800	60.300	59.700	60.000	58.474	17,076,686
2017-10-26	59.000	59.450	58.550	59.400	57.890	12,686,179
2017-10-25	58.750	59.400	58.500	59.100	57.597	10,612,336
2017-10-24	58.550	59.200	58.300	58.750	57.256	24,883,373
2017-10-23	60.100	60.300	58.700	59.200	57.695	26,781,902
2017-10-20	60.200	60.250	59.400	60.200	58.669	31,712,431
2017-10-19	62.200	62.250	60.850	61.100	59.546	21,686,490
2017-10-18	61.300	62.000	61.250	61.950	60.375	8,999,949
2017-10-17	61.700	61.950	61.200	61.650	60.083	13,040,660
2017-10-16	61.900	61.900	61.050	61.050	59.498	11,580,059
2017-10-13	60.500	61.650	60.350	61.150	59.595	18,040,271
2017-10-12	60.250	60.500	59.950	60.250	58.718	17,791,193
2017-10-11	59.750	60.000	59.350	59.750	58.231	12,231,745
2017-10-10	58.900	59.600	58.600	59.600	58.085	12,868,280
2017-10-09	59.700	59.700	59.000	59.450	57.938	13,395,776
2017-10-06	60.400	60.400	58.950	59.600	58.085	38,525,263
2017-10-04	58.000	59.150	57.900	58.650	57.159	18,905,929
2017-10-03	58.450	58.450	57.050	57.700	56.233	26,541,908
2017-09-29	57.850	57.950	57.050	57.600	56.135	22,621,410
2017-09-28	58.800	58.800	57.350	58.000	56.525	23,900,509
2017-09-27	58.700	58.900	57.950	58.350	56.866	21,077,677
2017-09-26	58.300	58.750	58.100	58.300	56.818	22,230,913
2017-09-25	60.450	60.450	58.800	59.200	57.695	15,493,637
2017-09-22	60.500	60.500	59.700	59.900	58.377	21,454,502
2017-09-21	60.700	60.700	59.900	60.200	58.669	17,318,422
2017-09-20	60.550	60.600	59.700	60.050	58.523	16,001,703
2017-09-19	61.000	61.000	59.650	59.800	58.280	13,417,060
2017-09-18	59.550	60.400	59.100	60.350	58.816	16,498,181
2017-09-15	59.100	59.200	58.200	59.000	57.500	22,719,390
2017-09-14	59.150	59.350	58.600	59.100	57.597	11,540,759
2017-09-13	59.750	59.850	59.150	59.500	57.987	13,539,170
2017-09-12	60.600	60.600	59.550	59.650	58.133	12,551,048
2017-09-11	59.750	60.000	59.350	59.700	58.182	19,329,630
2017-09-08	59.350	59.350	58.250	58.800	57.305	16,708,597
2017-09-07	60.300	60.450	58.700	58.800	57.305	17,566,446
2017-09-06	60.750	60.750	59.450	59.850	58.328	13,805,971
2017-09-05	60.500	60.600	59.750	60.200	58.669	9,077,173
2017-09-04	61.500	61.500	60.050	60.600	59.059	17,485,325
2017-09-01	60.500	60.900	60.200	60.500	58.962	12,260,396
2017-08-31	59.800	60.600	59.750	60.050	58.523	19,184,263
2017-08-30	59.800	60.350	59.200	60.000	58.474	18,286,424
2017-08-29	59.500	59.600	59.050	59.250	57.744	10,325,390
2017-08-28	59.400	60.300	59.400	59.800	58.280	15,197,322
2017-08-25	59.550	60.000	58.700	59.750	58.231	16,918,910
2017-08-24	59.650	60.200	59.200	59.250	57.744	28,417,822
2017-08-23	58.700	58.700	58.700	58.700	57.208	0
2017-08-22	58.500	59.200	58.300	58.700	57.208	17,359,378
2017-08-21	58.400	58.400	57.600	58.100	56.623	12,127,762
2017-08-18	56.950	58.700	56.950	58.250	56.769	14,303,848
2017-08-17	59.900	59.950	58.650	58.850	57.354	19,792,658
2017-08-16	60.000	60.350	59.000	59.850	58.328	15,074,935
2017-08-15	60.100	60.650	59.400	59.550	58.036	15,381,209
2017-08-14	59.300	59.350	58.650	59.250	57.744	15,091,861
2017-08-11	59.000	59.950	58.600	58.850	57.104	26,935,098
2017-08-10	60.500	60.550	59.200	60.000	58.220	17,698,097
2017-08-09	61.450	61.450	60.100	60.300	58.511	21,283,720
2017-08-08	61.350	61.500	60.600	61.500	59.675	19,343,160
2017-08-07	60.800	60.950	60.550	60.650	58.851	11,557,240
2017-08-04	61.300	61.400	60.500	60.950	59.142	16,573,216
2017-08-03	62.000	62.000	61.300	61.500	59.675	12,877,510
2017-08-02	62.000	62.150	61.400	61.600	59.772	18,973,050
2017-08-01	61.550	62.000	61.100	61.950	60.112	19,228,155
2017-07-31	60.000	61.550	59.700	61.550	59.724	34,086,314
2017-07-28	60.700	60.800	59.200	59.500	57.735	31,683,655
2017-07-27	59.750	60.800	59.650	60.700	58.899	25,962,820
2017-07-26	60.000	60.000	59.200	59.650	57.880	23,538,270
2017-07-25	58.600	59.150	58.600	58.950	57.201	13,724,032
2017-07-24	58.850	59.250	58.650	58.900	57.153	11,379,552
2017-07-21	59.050	59.250	58.500	58.850	57.104	17,512,703
2017-07-20	59.000	59.500	58.600	59.300	57.541	14,123,882
2017-07-19	58.900	59.000	58.250	58.350	56.619	13,685,023
2017-07-18	58.700	58.750	58.350	58.750	57.007	15,340,222
2017-07-17	58.550	58.700	58.150	58.250	56.522	12,375,479
2017-07-14	58.700	58.750	57.750	58.100	56.376	14,611,401
2017-07-13	59.000	59.200	58.150	58.700	56.958	14,862,047
2017-07-12	58.000	58.400	57.700	58.400	56.667	18,870,097
2017-07-11	57.200	57.950	56.750	57.600	55.891	20,599,678
2017-07-10	55.500	56.650	55.200	56.250	54.581	22,217,842
2017-07-07	55.700	55.750	54.950	55.350	53.708	17,553,317
2017-07-06	56.250	56.250	55.500	55.600	53.950	22,613,102
2017-07-05	55.200	55.600	54.900	55.500	53.853	25,039,237
2017-07-04	56.500	56.600	54.500	54.800	53.174	19,266,579
2017-07-03	56.550	56.700	55.900	56.250	54.581	20,646,830
2017-06-30	57.000	57.100	56.400	57.050	55.357	19,685,427
2017-06-29	58.000	58.000	57.300	57.650	55.940	14,933,221
2017-06-28	57.400	57.950	56.950	57.250	55.551	19,511,054
2017-06-27	58.000	58.000	57.550	57.900	56.182	14,006,321
2017-06-26	57.150	58.000	57.150	58.000	56.279	12,962,227
2017-06-23	57.300	57.550	56.800	57.450	55.746	14,696,987
2017-06-22	57.100	58.450	57.050	57.400	55.697	22,598,823
2017-06-21	57.050	57.150	56.350	56.600	54.921	17,049,191
2017-06-20	57.350	57.600	57.100	57.100	55.406	16,695,745
2017-06-19	56.100	57.050	56.000	57.050	55.357	14,170,088
2017-06-16	56.000	56.350	55.350	55.900	54.242	18,049,433
2017-06-15	56.100	56.250	55.400	55.550	53.902	21,505,737
2017-06-14	56.000	56.050	55.550	55.950	54.290	12,022,141
2017-06-13	55.950	56.100	55.150	56.050	54.387	16,013,868
2017-06-12	56.500	56.500	55.550	55.600	53.950	14,493,341
2017-06-09	56.000	56.300	55.650	56.300	54.630	28,035,479
2017-06-08	55.850	55.850	55.400	55.800	54.144	11,163,436
2017-06-07	55.700	55.750	55.250	55.650	53.999	11,841,772
2017-06-06	55.100	55.650	55.100	55.300	53.659	10,822,361
2017-06-05	55.600	55.600	54.950	55.350	53.708	12,854,403
2017-06-02	55.650	55.850	54.850	55.350	53.708	13,222,170
2017-06-01	55.500	55.750	55.000	55.300	53.659	20,683,575
2017-05-31	54.500	55.350	54.500	55.250	53.611	19,919,184
2017-05-29	54.750	55.050	54.400	54.750	53.126	14,537,363
2017-05-26	55.050	55.100	54.600	54.750	53.126	12,528,493
2017-05-25	54.750	55.000	54.500	54.550	52.932	16,117,914
2017-05-24	54.800	55.150	54.500	55.000	53.368	9,952,444
2017-05-23	54.400	54.900	54.400	54.800	53.174	10,418,776
2017-05-22	55.350	55.350	54.600	54.700	53.077	13,527,359
2017-05-19	55.000	55.050	54.250	54.700	53.077	11,121,672
2017-05-18	53.950	54.600	53.850	54.550	52.932	24,343,321
2017-05-17	55.800	55.800	54.400	54.500	52.883	24,706,742
2017-05-16	55.800	55.800	55.150	55.200	53.562	16,084,555
2017-05-15	55.800	56.150	55.300	55.700	53.429	19,564,213
2017-05-12	56.000	56.000	55.000	55.400	53.141	21,679,357
2017-05-11	56.000	56.100	55.450	55.850	53.573	17,739,704
2017-05-10	55.400	56.000	55.050	55.650	53.381	20,998,870
2017-05-09	55.000	55.450	54.550	55.400	53.141	26,166,474
2017-05-08	54.600	54.700	53.550	54.450	52.230	18,886,608
2017-05-05	55.000	55.250	54.200	54.600	52.374	21,224,622
2017-05-04	54.750	55.000	54.200	55.000	52.757	30,213,803
2017-05-02	55.000	55.000	53.850	54.750	52.518	36,880,327
2017-04-28	54.200	54.300	53.300	53.850	51.654	43,938,574
2017-04-27	54.050	54.800	52.950	54.500	52.278	81,927,209
2017-04-26	50.950	51.400	50.750	51.300	49.208	31,307,392
2017-04-25	49.700	50.350	49.500	50.350	48.297	16,674,965
2017-04-24	50.200	50.300	49.300	49.800	47.769	12,416,485
2017-04-21	50.000	50.000	49.550	49.750	47.721	17,173,541
2017-04-20	49.450	49.800	49.000	49.550	47.530	25,866,621
2017-04-19	49.200	49.200	48.200	48.700	46.714	24,660,708
2017-04-18	49.900	50.000	49.000	49.200	47.194	21,846,660
2017-04-13	49.650	50.000	49.450	49.850	47.817	11,865,756
2017-04-12	49.500	49.850	49.100	49.850	47.817	13,794,508
2017-04-11	49.850	49.850	49.050	49.300	47.290	20,090,594
2017-04-10	49.650	49.800	49.300	49.750	47.721	8,315,705
2017-04-07	49.750	49.850	48.900	49.650	47.626	18,917,447
2017-04-06	49.700	49.850	49.450	49.650	47.626	20,961,743
2017-04-05	50.000	50.050	49.050	49.700	47.674	28,691,440
2017-04-03	49.400	49.800	49.250	49.400	47.386	15,979,803
2017-03-31	49.400	49.500	48.800	49.000	47.002	18,189,653
2017-03-30	50.200	50.200	49.400	49.600	47.578	26,333,382
2017-03-29	49.500	49.850	49.200	49.800	47.769	14,862,494
2017-03-28	49.550	49.800	49.000	49.300	47.290	19,843,521
2017-03-27	49.600	50.200	49.300	49.300	47.290	18,725,976
2017-03-24	50.450	50.450	49.900	50.100	48.057	22,454,854
2017-03-23	50.200	50.500	50.000	50.200	48.153	20,173,681
2017-03-22	50.200	50.200	49.700	49.900	47.865	17,710,522
2017-03-21	51.000	51.000	50.150	50.150	48.105	33,423,364
2017-03-20	49.700	50.000	49.550	49.900	47.865	29,641,503
2017-03-17	50.000	50.350	49.700	49.800	47.769	27,147,756
2017-03-16	49.150	49.900	49.050	49.800	47.769	56,705,686
2017-03-15	48.450	48.600	48.050	48.450	46.474	47,673,240
2017-03-14	49.150	49.250	48.300	48.450	46.474	45,209,409
2017-03-13	48.900	49.400	48.550	48.800	46.810	73,803,088
2017-03-10	50.000	50.600	49.550	50.300	48.249	33,997,638
2017-03-09	49.950	49.950	49.250	49.600	47.578	22,191,554
2017-03-08	49.400	49.800	49.050	49.700	47.674	31,042,991
2017-03-07	49.450	49.450	49.000	49.150	47.146	12,286,532
2017-03-06	49.100	49.350	48.900	49.050	47.050	21,327,556
2017-03-03	49.000	49.250	48.800	49.000	47.002	30,338,963
2017-03-02	49.600	49.850	49.050	49.300	47.290	25,782,158
2017-03-01	49.500	49.550	48.950	49.300	47.290	19,642,424
2017-02-28	50.200	50.300	49.050	49.050	47.050	37,129,990
2017-02-27	49.250	50.250	48.850	50.100	48.057	37,709,860
2017-02-24	49.500	49.750	48.200	48.750	46.762	39,407,736
2017-02-23	48.700	49.450	48.700	49.050	47.050	19,684,104
2017-02-22	49.000	49.350	48.900	49.000	47.002	25,055,850
2017-02-21	49.000	49.450	48.750	49.050	47.050	25,714,021
2017-02-20	49.300	49.700	48.850	49.100	47.098	32,033,652
2017-02-17	47.300	49.250	47.300	49.000	47.002	62,851,405
2017-02-16	47.400	47.700	47.300	47.400	45.467	24,996,515
2017-02-15	47.250	47.800	47.250	47.550	45.611	23,752,254
2017-02-14	47.250	47.550	47.150	47.300	45.371	19,492,336
2017-02-13	47.600	47.750	47.300	47.600	45.659	21,495,991
2017-02-10	47.250	47.500	47.150	47.250	45.323	26,782,546
2017-02-09	48.000	48.000	47.150	47.200	45.275	19,073,270
2017-02-08	47.400	47.750	46.400	47.750	45.803	24,531,709
2017-02-07	47.600	47.600	47.050	47.400	45.467	17,255,390
2017-02-06	47.050	47.600	47.000	47.500	45.563	12,945,880
2017-02-03	47.200	47.400	46.900	47.100	45.180	20,408,451
2017-02-02	47.650	47.950	46.950	47.250	45.323	23,984,250
2017-02-01	47.700	47.950	47.400	47.950	45.995	33,933,472
2017-01-27	48.500	48.500	47.900	48.300	46.331	16,452,074
2017-01-26	48.000	48.650	48.000	48.150	46.187	27,346,911
2017-01-25	47.850	47.900	47.500	47.800	45.851	12,895,241
2017-01-24	47.250	47.650	47.200	47.450	45.515	15,571,274
2017-01-23	47.500	47.750	47.050	47.600	45.659	16,367,306
2017-01-20	47.500	47.600	46.950	47.450	45.515	18,652,915
2017-01-19	47.800	47.800	47.200	47.550	45.611	31,710,756
2017-01-18	46.600	47.600	46.600	47.450	45.515	36,832,874
2017-01-17	46.750	46.950	46.550	46.850	44.940	19,323,424
2017-01-16	46.700	46.750	46.250	46.450	44.556	20,952,413
2017-01-13	46.450	46.650	46.200	46.400	44.508	16,200,642
2017-01-12	46.450	46.650	46.150	46.250	44.364	27,270,864
2017-01-11	46.400	46.600	46.050	46.450	44.556	31,225,145
2017-01-10	46.100	46.400	45.700	46.200	44.316	43,422,753
2017-01-09	45.050	45.400	44.800	45.350	43.501	24,087,021
2017-01-06	45.050	45.700	44.750	44.800	42.973	39,394,779
2017-01-05	43.900	44.850	43.550	44.450	42.638	36,593,647
2017-01-04	43.250	43.900	43.250	43.550	41.774	27,899,316
2017-01-03	44.000	44.000	43.100	43.750	41.966	29,827,813
2016-12-30	43.450	44.200	43.400	43.750	41.966	20,988,221
2016-12-29	43.500	43.700	43.000	43.300	41.534	24,524,568
2016-12-28	44.350	44.350	43.650	43.850	42.062	20,008,158
2016-12-23	43.750	44.150	43.600	43.950	42.158	19,964,077
2016-12-22	44.400	44.500	43.750	44.100	42.302	24,151,137
2016-12-21	44.100	44.600	43.900	44.050	42.254	21,323,675
2016-12-20	43.550	44.000	43.500	43.900	42.110	33,822,507
2016-12-19	44.000	44.200	43.450	43.850	42.062	32,874,043
2016-12-16	44.000	44.700	43.900	44.400	42.590	58,497,910
2016-12-15	44.050	44.350	43.700	43.750	41.966	40,192,902
2016-12-14	44.500	45.000	44.100	44.100	42.302	29,439,907
2016-12-13	43.950	44.500	43.800	44.500	42.686	38,765,921
2016-12-12	44.200	44.700	43.550	43.800	42.014	56,493,987
2016-12-09	42.950	43.950	42.650	43.700	41.918	69,340,219
2016-12-08	45.100	45.500	44.050	44.250	42.446	64,233,145
2016-12-07	45.200	45.450	44.350	45.100	43.261	33,920,967
2016-12-06	46.000	46.050	45.200	45.250	43.405	28,584,456
2016-12-05	45.300	46.050	45.300	45.550	43.693	25,281,123
2016-12-02	46.850	46.850	45.300	45.300	43.453	47,979,163
2016-12-01	47.500	47.500	46.650	46.850	44.940	25,084,872
2016-11-30	47.050	47.300	46.700	47.300	45.371	28,732,839
2016-11-29	47.000	47.150	46.800	47.050	45.132	23,007,979
2016-11-28	47.200	47.750	47.050	47.100	45.180	20,928,181
2016-11-25	47.000	47.600	47.000	47.300	45.371	11,577,960
2016-11-24	47.100	47.400	47.000	47.100	45.180	23,500,482
2016-11-23	47.050	47.600	47.050	47.200	45.275	16,453,195
2016-11-22	47.250	47.800	46.750	47.200	45.275	23,150,352
2016-11-21	46.500	47.600	46.500	46.650	44.748	31,453,195
2016-11-18	47.200	47.200	46.600	46.850	44.940	29,079,754
2016-11-17	46.650	47.600	46.600	47.150	45.228	25,744,114
2016-11-16	47.500	48.050	47.050	47.150	45.228	27,071,745
2016-11-15	47.500	47.850	46.700	47.200	45.275	37,086,883
2016-11-14	48.000	48.000	47.300	47.800	45.851	20,123,287
2016-11-11	48.250	48.800	47.900	48.350	46.379	26,877,480
2016-11-10	48.500	48.800	48.100	48.550	46.570	30,719,534
2016-11-09	48.800	48.800	46.200	47.450	45.515	52,279,566
2016-11-08	49.500	49.500	48.300	48.500	46.522	23,650,165
2016-11-07	48.300	48.750	48.100	48.500	46.522	24,767,248
2016-11-04	47.350	48.000	47.350	47.800	45.851	15,441,959
2016-11-03	47.650	48.400	47.550	47.650	45.707	20,347,960
2016-11-02	48.400	48.550	47.800	47.950	45.995	27,976,341
2016-11-01	49.000	49.400	48.450	48.500	46.522	53,744,607
2016-10-31	48.450	48.950	47.700	48.950	46.954	96,315,061
2016-10-28	51.600	51.600	50.650	51.400	49.304	17,514,033
2016-10-27	52.050	52.200	51.350	51.400	49.304	21,037,120
2016-10-26	52.450	52.850	52.200	52.300	50.168	13,676,618
2016-10-25	52.500	53.300	52.350	53.000	50.839	9,226,720
2016-10-24	53.500	53.500	51.950	52.700	50.551	24,286,596
2016-10-21	52.750	52.750	52.750	52.750	50.599	0
2016-10-20	52.600	52.850	52.350	52.750	50.599	13,205,066
2016-10-19	53.000	53.000	51.950	52.300	50.168	16,195,606
2016-10-18	52.050	52.750	52.000	52.600	50.455	22,328,485
2016-10-17	51.800	52.000	50.950	51.600	49.496	16,831,861
2016-10-14	52.300	52.600	51.850	52.100	49.976	30,130,724
2016-10-13	52.700	52.800	51.500	51.500	49.400	23,344,525
2016-10-12	52.550	53.200	52.100	53.100	50.935	22,863,182
2016-10-11	53.550	54.150	52.700	53.100	50.935	27,953,938
2016-10-07	53.900	54.000	53.250	53.950	51.750	15,832,838
2016-10-06	53.500	54.150	53.500	53.850	51.654	24,093,027
2016-10-05	52.650	53.400	52.400	53.350	51.175	16,023,863
2016-10-04	52.800	52.900	52.200	52.700	50.551	14,931,775
2016-10-03	52.200	52.550	51.600	52.500	50.359	16,009,102
2016-09-30	51.650	52.000	51.200	51.550	49.448	22,709,104
2016-09-29	52.800	52.800	52.200	52.550	50.407	14,651,917
2016-09-28	51.500	52.250	51.400	52.250	50.120	17,346,583
2016-09-27	51.650	51.900	51.000	51.900	49.784	13,923,097
2016-09-26	51.800	51.850	50.950	51.200	49.112	15,013,370
2016-09-23	51.400	51.950	51.100	51.800	49.688	19,945,621
2016-09-22	51.350	51.750	51.050	51.400	49.304	20,304,880
2016-09-21	50.600	51.000	50.250	50.750	48.681	17,808,931
2016-09-20	50.850	51.200	50.600	50.600	48.537	12,722,870
2016-09-19	50.900	51.300	50.700	51.250	49.160	15,181,954
2016-09-15	50.550	50.900	50.350	50.350	48.297	17,043,881
2016-09-14	50.400	50.550	49.950	50.050	48.009	16,517,688
2016-09-13	50.750	50.850	49.700	49.950	47.913	19,902,379
2016-09-12	50.150	50.350	49.600	50.100	48.057	24,606,362
2016-09-09	50.900	51.800	50.450	51.300	49.208	29,021,396
2016-09-08	50.800	51.100	50.450	50.900	48.825	15,957,863
2016-09-07	51.000	51.100	50.350	50.800	48.729	17,029,499
2016-09-06	50.700	50.750	49.850	50.400	48.345	12,077,053
2016-09-05	51.000	51.000	50.400	50.400	48.345	18,221,772
2016-09-02	49.500	49.950	49.400	49.950	47.913	19,954,564
2016-09-01	48.700	49.600	48.700	49.450	47.434	18,973,328
2016-08-31	49.050	49.100	48.500	49.050	47.050	17,144,194
2016-08-30	48.300	49.200	48.250	48.800	46.810	20,356,333
2016-08-29	48.250	48.400	47.800	48.200	46.235	10,942,876
2016-08-26	47.850	48.900	47.850	48.400	46.427	13,186,777
2016-08-25	48.600	48.650	48.050	48.050	46.091	9,599,790
2016-08-24	48.600	48.900	47.900	48.400	46.427	12,115,476
2016-08-23	48.300	48.600	48.000	48.600	46.618	10,029,389
2016-08-22	48.050	48.400	47.750	48.300	46.331	12,313,333
2016-08-19	49.200	49.200	48.100	48.100	46.139	22,317,577
2016-08-18	49.200	49.200	48.600	48.750	46.762	12,643,303
2016-08-17	49.200	49.500	48.650	48.750	46.762	17,549,639
2016-08-16	49.450	49.750	48.600	48.600	46.618	24,410,825
2016-08-15	49.250	50.100	49.200	49.500	47.482	19,656,100
2016-08-12	49.800	49.800	49.200	49.350	47.338	17,281,545
2016-08-11	48.700	49.800	48.600	49.500	47.272	15,875,788
2016-08-10	49.800	49.850	48.750	49.100	46.890	22,895,441
2016-08-09	49.600	49.650	49.200	49.300	47.081	13,203,145
2016-08-08	49.800	49.900	49.450	49.600	47.367	21,683,193
2016-08-05	48.600	49.550	48.450	49.250	47.033	21,281,834
2016-08-04	48.100	48.600	48.100	48.100	45.935	13,162,840
2016-08-03	48.500	48.750	48.200	48.200	46.030	26,954,602
2016-08-02	49.000	49.000	49.000	49.000	46.794	0
2016-08-01	48.600	49.550	48.500	49.000	46.794	40,024,027
2016-07-29	48.600	48.950	47.800	48.050	45.887	34,521,542
2016-07-28	49.300	49.600	48.400	49.050	46.842	32,518,213
2016-07-27	49.850	50.300	49.400	49.650	47.415	24,787,393
2016-07-26	48.500	49.950	48.500	49.850	47.606	32,701,806
2016-07-25	48.700	49.050	48.650	49.000	46.794	15,194,604
2016-07-22	49.000	49.200	48.700	49.050	46.842	17,570,011
2016-07-21	49.450	49.750	49.200	49.300	47.081	17,926,408
2016-07-20	48.600	49.500	48.550	49.200	46.985	24,742,363
2016-07-19	48.350	49.000	48.100	48.850	46.651	20,782,244
2016-07-18	48.250	48.950	48.050	48.650	46.460	23,412,145
2016-07-15	47.900	48.400	47.650	48.050	45.887	22,867,278
2016-07-14	46.950	47.650	46.750	47.550	45.409	13,882,433
2016-07-13	47.300	47.400	46.900	47.150	45.027	14,419,413
2016-07-12	47.000	47.150	46.500	47.100	44.980	21,185,393
2016-07-11	46.950	46.950	46.050	46.200	44.120	13,915,545
2016-07-08	45.700	46.200	45.550	45.850	43.786	12,211,135
2016-07-07	45.950	46.100	45.500	45.900	43.834	12,025,533
2016-07-06	45.300	45.650	45.000	45.600	43.547	17,802,315
2016-07-05	46.050	46.400	45.700	46.200	44.120	15,349,278
2016-07-04	46.600	46.800	46.050	46.700	44.598	30,632,865
2016-06-30	46.500	46.500	45.700	46.350	44.263	32,349,572
2016-06-29	44.600	45.200	44.550	44.900	42.879	20,169,340
2016-06-28	43.600	44.500	43.600	44.450	42.449	19,040,509
2016-06-27	44.100	44.700	43.850	44.500	42.497	20,135,380
2016-06-24	45.550	46.750	43.300	44.750	42.735	44,381,025
2016-06-23	45.600	46.600	45.600	46.200	44.120	19,147,264
2016-06-22	45.250	46.100	44.750	45.500	43.452	25,010,019
2016-06-21	44.750	45.250	44.650	45.000	42.974	13,905,873
2016-06-20	44.850	45.100	44.100	45.050	43.022	16,956,332
2016-06-17	44.800	45.000	44.300	44.600	42.592	14,357,268
2016-06-16	44.500	44.500	43.700	44.300	42.306	19,033,650
2016-06-15	44.300	45.450	44.300	45.000	42.974	12,672,212
2016-06-14	44.700	45.000	44.300	44.700	42.688	18,664,796
2016-06-13	45.700	46.000	44.850	44.950	42.926	27,882,006
2016-06-10	46.800	46.950	46.400	46.650	44.550	22,134,932
2016-06-08	46.750	46.750	46.200	46.500	44.407	18,975,620
2016-06-07	46.850	46.900	46.300	46.600	44.502	19,130,365
2016-06-06	46.000	46.400	45.600	46.100	44.025	14,717,314
2016-06-03	46.300	46.750	46.050	46.150	44.072	24,991,433
2016-06-02	45.950	46.400	45.500	45.900	43.834	17,694,708
2016-06-01	45.850	46.300	45.400	45.600	43.547	24,524,162
2016-05-31	44.750	45.900	44.600	45.450	43.404	23,660,746
2016-05-30	44.600	45.200	44.300	44.800	42.783	12,807,762
2016-05-27	44.600	44.950	44.300	44.850	42.831	17,432,356
2016-05-26	44.600	44.700	44.300	44.500	42.497	26,070,348
2016-05-25	43.500	44.400	43.450	44.300	42.306	26,620,213
2016-05-24	43.200	43.300	42.650	42.850	40.921	12,951,420
2016-05-23	42.800	43.550	42.700	43.200	41.255	9,477,945
2016-05-20	42.500	43.500	42.500	43.150	41.207	13,356,317
2016-05-19	43.000	43.200	42.600	42.700	40.778	16,246,435
2016-05-18	43.200	43.650	42.850	43.050	41.112	18,735,652
2016-05-17	43.850	43.950	43.400	43.850	41.876	14,524,452
2016-05-16	43.100	44.200	42.900	43.650	41.685	19,285,017
2016-05-13	42.950	43.300	42.300	43.000	41.064	25,160,260
2016-05-12	44.000	44.000	43.000	43.200	41.255	16,811,163
2016-05-11	44.900	44.900	43.200	43.450	41.494	19,975,808
2016-05-10	43.600	44.850	43.250	44.400	42.401	16,308,901
2016-05-09	44.450	44.900	44.050	44.550	42.057	23,024,924
2016-05-06	45.750	45.750	44.250	44.450	41.963	22,178,347
2016-05-05	44.600	46.150	44.600	45.800	43.237	20,498,898
2016-05-04	45.200	45.200	44.500	44.900	42.388	19,936,978
2016-05-03	46.600	46.700	45.400	45.450	42.907	28,602,350
2016-04-29	46.650	47.000	46.150	46.700	44.087	19,814,859
2016-04-28	47.500	47.600	46.750	47.100	44.465	25,544,091
2016-04-27	47.100	47.450	46.500	47.350	44.701	24,370,041
2016-04-26	47.600	47.600	46.250	47.300	44.654	24,302,107
2016-04-25	48.000	48.000	47.150	47.300	44.654	31,583,838
2016-04-22	47.800	48.000	46.450	46.800	44.182	47,883,391
2016-04-21	45.000	46.050	44.750	45.950	43.379	26,514,046
2016-04-20	45.350	45.350	44.600	44.650	42.152	15,240,670
2016-04-19	45.500	45.600	44.850	45.100	42.577	19,842,547
2016-04-18	44.550	44.750	44.000	44.600	42.105	15,350,521
2016-04-15	46.000	46.200	44.850	44.950	42.435	28,230,192
2016-04-14	46.150	46.200	44.900	45.700	43.143	41,682,178
2016-04-13	43.850	44.750	43.550	44.600	42.105	27,827,566
2016-04-12	43.650	43.650	43.150	43.450	41.019	12,724,355
2016-04-11	43.100	43.450	42.750	43.100	40.689	15,384,352
2016-04-08	42.550	43.300	42.300	43.250	40.830	11,144,107
2016-04-07	43.050	43.150	42.550	42.650	40.264	13,780,853
2016-04-06	42.500	42.950	42.300	42.450	40.075	17,498,763
2016-04-05	43.550	43.550	42.550	42.700	40.311	21,514,546
2016-04-01	44.300	44.350	43.100	43.150	40.736	22,056,193
2016-03-31	44.300	44.300	43.550	43.950	41.491	21,854,268
2016-03-30	42.950	43.950	42.800	43.900	41.444	37,464,799
2016-03-29	42.250	42.600	41.700	42.450	40.075	26,073,756
2016-03-24	42.000	42.450	41.500	41.850	39.508	24,456,334
2016-03-23	42.550	42.850	42.200	42.250	39.886	17,005,288
2016-03-22	43.000	43.000	42.350	42.550	40.169	17,082,768
2016-03-21	43.000	43.000	42.500	42.850	40.453	16,141,823
2016-03-18	42.500	42.850	42.500	42.700	40.311	19,193,009
2016-03-17	43.000	43.150	42.250	42.450	40.075	23,891,138
2016-03-16	42.550	42.750	42.000	42.300	39.933	20,216,638
2016-03-15	42.150	42.800	42.100	42.550	40.169	17,339,892
2016-03-14	42.250	42.950	41.950	42.650	40.264	40,544,899
2016-03-11	41.650	43.300	41.650	43.000	40.594	31,216,488
2016-03-10	42.000	42.450	41.900	42.050	39.697	24,988,775
2016-03-09	41.700	41.850	41.200	41.600	39.272	16,000,119
2016-03-08	41.700	41.900	41.300	41.400	39.084	9,381,677
2016-03-07	42.500	42.500	41.350	41.700	39.367	27,795,293
2016-03-04	42.950	42.950	41.650	42.050	39.697	28,202,670
2016-03-03	42.500	42.550	42.000	42.400	40.028	32,306,130
2016-03-02	41.500	42.100	41.300	41.950	39.603	45,697,660
2016-03-01	40.100	40.400	39.700	40.300	38.045	27,349,911
2016-02-29	40.800	40.800	39.500	39.700	37.479	29,636,119
2016-02-26	40.450	40.850	39.900	40.650	38.376	45,906,352
2016-02-25	39.800	39.900	39.050	39.500	37.290	44,745,928
2016-02-24	39.600	39.750	38.400	39.150	36.960	32,800,430
2016-02-23	39.900	40.350	39.800	40.100	37.856	24,516,502
2016-02-22	39.350	39.900	39.100	39.800	37.573	25,422,088
2016-02-19	39.050	39.800	39.050	39.350	37.148	18,763,887
2016-02-18	39.500	39.500	39.000	39.250	37.054	34,334,703
2016-02-17	39.000	39.300	38.100	38.250	36.110	31,268,518
2016-02-16	38.500	39.000	38.300	38.550	36.393	30,800,980
2016-02-15	38.000	38.300	37.750	38.200	36.063	49,905,539
2016-02-12	37.100	37.600	36.850	37.250	35.166	44,065,371
2016-02-11	37.800	38.400	37.200	38.150	36.015	67,471,602
2016-02-05	41.000	41.000	39.200	39.400	37.196	56,807,088
2016-02-04	39.700	40.400	39.650	39.900	37.668	50,701,293
2016-02-03	37.450	39.500	37.100	38.950	36.771	141,175,596
2016-02-02	42.400	42.600	40.900	40.950	38.659	42,296,747
2016-02-01	43.500	43.500	41.850	42.150	39.792	29,896,314
2016-01-29	42.000	42.950	41.500	42.850	40.453	38,142,725
2016-01-28	42.800	43.000	41.650	42.250	39.886	31,750,945
2016-01-27	42.550	43.400	42.550	42.950	40.547	32,160,893
2016-01-26	41.500	42.400	41.450	41.800	39.461	21,809,915
2016-01-25	43.050	43.200	42.350	42.450	40.075	28,659,484
2016-01-22	41.450	42.200	40.450	41.800	39.461	38,340,886
2016-01-21	41.200	41.750	40.100	40.350	38.092	35,606,246
2016-01-20	41.750	41.800	40.050	40.400	38.140	47,332,642
2016-01-19	41.150	42.500	40.500	42.450	40.075	26,606,313
2016-01-18	41.800	42.000	41.300	41.350	39.036	25,446,878
2016-01-15	42.500	42.900	42.100	42.450	40.075	19,980,935
2016-01-14	42.300	42.850	42.050	42.700	40.311	24,100,187
2016-01-13	43.100	43.850	42.650	43.100	40.689	23,299,012
2016-01-12	42.800	43.300	41.950	42.000	39.650	28,610,123
2016-01-11	42.550	43.100	42.250	42.300	39.933	25,328,898
2016-01-08	43.650	44.400	43.550	43.750	41.302	25,195,079
2016-01-07	44.300	44.600	43.150	43.650	41.208	29,220,124
2016-01-06	45.900	46.200	45.000	45.050	42.529	18,742,724
2016-01-05	46.800	46.900	45.250	45.650	43.096	20,689,425
2016-01-04	46.200	46.350	45.200	45.450	42.907	27,187,337
2015-12-31	46.450	46.850	46.350	46.600	43.993	5,571,602
2015-12-30	46.750	46.950	46.250	46.350	43.757	8,623,677
2015-12-29	46.550	46.550	46.150	46.400	43.804	9,572,374
2015-12-28	47.000	47.050	46.100	46.400	43.804	7,582,069
2015-12-24	47.400	47.450	46.900	47.000	44.370	5,534,376
2015-12-23	47.400	47.800	46.750	46.800	44.182	15,411,954
2015-12-22	46.900	47.150	46.600	47.000	44.370	13,897,289
2015-12-21	46.150	46.800	46.150	46.650	44.040	9,551,561
2015-12-18	46.600	47.500	46.250	46.650	44.040	20,846,993
2015-12-17	46.550	47.150	46.500	47.100	44.465	21,515,692
2015-12-16	45.900	47.150	45.900	46.450	43.851	21,834,686
2015-12-15	45.850	46.000	45.350	45.400	42.860	15,650,466
2015-12-14	45.250	46.250	45.100	45.850	43.285	28,312,027
2015-12-11	47.350	47.550	46.300	46.600	43.993	25,105,433
2015-12-10	47.800	48.250	47.400	47.650	44.984	14,406,630
2015-12-09	47.550	48.200	47.050	48.150	45.456	16,810,443
2015-12-08	48.450	48.450	47.300	47.850	45.173	25,074,674
2015-12-07	48.900	49.000	48.400	48.500	45.786	19,492,441
2015-12-04	47.900	48.750	47.800	48.450	45.739	23,646,015
2015-12-03	48.250	48.750	47.850	48.400	45.692	18,660,917
2015-12-02	48.000	48.600	47.950	48.500	45.786	26,622,161
2015-12-01	46.950	48.000	46.900	47.750	45.078	28,296,903
2015-11-30	46.400	47.200	45.700	46.300	43.709	39,797,668
2015-11-27	47.900	47.900	46.450	46.500	43.898	21,954,643
2015-11-26	48.350	48.350	47.550	47.750	45.078	18,836,141
2015-11-25	47.650	48.000	47.350	47.650	44.984	14,905,409
2015-11-24	47.950	48.050	47.500	47.800	45.126	13,416,522
2015-11-23	47.900	48.150	47.550	47.950	45.267	11,534,416
2015-11-20	47.100	48.150	47.000	47.900	45.220	16,258,153
2015-11-19	47.250	47.450	46.900	47.300	44.654	23,145,925
2015-11-18	46.500	46.700	46.100	46.450	43.851	18,657,704
2015-11-17	47.000	47.100	46.500	46.550	43.946	19,149,050
2015-11-16	46.500	46.750	46.100	46.300	43.709	21,038,222
2015-11-13	47.500	47.900	47.200	47.650	44.984	19,450,830
2015-11-12	46.800	48.800	46.650	48.450	45.739	27,432,766
2015-11-11	47.250	47.500	46.500	46.700	44.087	21,235,070
2015-11-10	48.300	48.300	46.650	47.250	44.606	27,368,028
2015-11-09	47.950	48.650	47.700	48.300	45.598	22,993,684
2015-11-06	47.750	47.950	47.250	47.800	45.126	20,291,753
2015-11-05	48.150	48.200	47.400	47.750	45.078	29,610,728
2015-11-04	47.000	48.000	46.450	47.950	45.267	46,158,229
2015-11-03	46.250	46.900	45.900	46.450	43.851	21,206,527
2015-11-02	45.150	46.150	44.800	45.600	43.049	24,638,984
2015-10-30	47.500	47.500	45.500	45.600	43.049	33,906,295
2015-10-29	46.800	47.350	46.550	47.000	44.370	26,172,881
2015-10-28	47.100	47.400	46.800	46.850	44.229	18,911,936
2015-10-27	46.300	47.000	46.250	46.900	44.276	20,297,905
2015-10-26	47.750	47.750	46.550	46.650	44.040	25,205,029
2015-10-23	46.200	46.950	46.150	46.750	44.134	26,154,421
2015-10-22	45.200	45.900	45.200	45.400	42.860	20,115,957
2015-10-20	45.500	46.100	45.100	45.900	43.332	20,384,987
2015-10-19	47.200	47.450	45.650	45.800	43.237	26,055,143
2015-10-16	46.150	47.200	46.000	46.200	43.615	45,396,245
2015-10-15	44.500	45.000	44.150	44.700	42.199	27,612,108
2015-10-14	43.650	44.250	43.400	43.850	41.397	18,894,344
2015-10-13	44.600	44.950	43.350	44.250	41.774	26,291,235
2015-10-12	44.700	45.450	44.500	45.000	42.482	26,781,135
2015-10-09	44.850	45.000	44.550	44.650	42.152	26,945,009
2015-10-08	44.750	44.850	44.000	44.350	41.869	30,848,496
2015-10-07	43.300	44.200	42.800	44.050	41.585	35,018,918
2015-10-06	43.450	43.450	42.600	42.650	40.264	24,730,636
2015-10-05	43.050	43.300	42.300	42.700	40.311	35,895,160
2015-10-02	40.850	42.600	40.850	42.550	40.169	57,351,941
2015-09-30	39.550	40.400	39.550	40.050	37.809	57,266,997
2015-09-29	39.400	39.550	38.850	39.350	37.148	36,460,172
2015-09-25	40.600	41.100	40.250	40.600	38.328	34,276,649
2015-09-24	41.600	42.000	40.500	40.600	38.328	31,301,823
2015-09-23	42.050	42.500	40.500	41.700	39.367	29,655,751
2015-09-22	42.950	43.600	42.500	42.500	40.122	16,576,806
2015-09-21	42.850	43.200	42.250	42.700	40.311	15,944,671
2015-09-18	43.000	43.750	42.950	43.200	40.783	33,648,653
2015-09-17	43.800	43.800	42.650	43.200	40.783	37,234,991
2015-09-16	42.850	43.600	42.200	43.100	40.689	33,994,749
2015-09-15	43.250	43.250	41.700	42.150	39.792	32,326,106
2015-09-14	42.900	43.600	42.500	42.900	40.500	25,035,349
2015-09-11	42.900	43.650	42.300	42.400	40.028	31,966,802
2015-09-10	43.300	43.400	42.700	42.800	40.405	26,016,946
2015-09-09	43.100	44.500	42.700	44.050	41.585	59,756,944
2015-09-08	41.000	42.550	40.750	41.950	39.603	31,427,579
2015-09-07	41.750	42.000	40.900	41.000	38.706	33,521,489
2015-09-04	41.500	41.950	41.200	41.450	39.131	35,670,988
2015-09-02	42.150	42.300	41.000	41.500	39.178	41,553,122
2015-09-01	43.300	43.300	42.050	42.150	39.792	38,968,421
2015-08-31	43.300	43.300	42.100	42.850	40.453	36,356,661
2015-08-28	44.000	44.150	42.750	43.050	40.641	59,946,824
2015-08-27	43.500	43.550	41.600	42.500	40.122	75,311,630
2015-08-26	43.450	43.600	41.800	42.050	39.697	52,245,440
2015-08-25	41.900	43.650	41.250	42.850	40.453	76,282,212
2015-08-24	41.900	42.150	40.400	40.800	38.517	63,610,350
2015-08-21	43.900	44.650	43.350	43.550	41.113	40,935,272
2015-08-20	44.700	45.350	43.750	44.400	41.916	41,336,631
2015-08-19	45.800	45.950	44.750	45.000	42.482	46,372,739
2015-08-18	47.300	47.600	46.000	46.000	43.426	26,852,873
2015-08-17	47.500	47.900	46.750	46.850	44.229	19,582,742
2015-08-14	47.950	48.650	47.750	47.800	45.126	12,881,222
2015-08-13	47.600	48.300	47.300	47.850	45.173	28,819,076
2015-08-12	48.500	48.700	47.350	47.600	44.937	31,005,880
2015-08-11	49.650	49.850	48.850	49.050	46.306	20,673,685
2015-08-10	50.200	50.200	49.100	49.400	46.459	17,842,301
2015-08-07	49.600	50.250	49.600	50.200	47.212	12,324,121
2015-08-06	49.900	50.000	49.400	49.600	46.647	11,432,552
2015-08-05	50.300	50.500	49.800	49.900	46.930	14,627,838
2015-08-04	50.400	50.400	49.150	49.400	46.459	18,511,623
2015-08-03	50.050	50.300	49.050	49.150	46.224	23,984,715
2015-07-31	50.550	50.650	49.700	50.500	47.494	28,675,437
2015-07-30	51.400	51.400	50.050	50.100	47.118	13,919,089
2015-07-29	50.800	50.900	50.050	50.600	47.588	23,246,694
2015-07-28	48.700	51.150	48.100	50.350	47.353	38,013,204
2015-07-27	50.200	50.650	49.000	49.050	46.130	37,071,150
2015-07-24	51.500	51.500	50.350	50.600	47.588	25,801,591
2015-07-23	50.850	51.950	50.600	51.450	48.387	20,949,409
2015-07-22	51.000	51.200	50.150	50.350	47.353	17,968,977
2015-07-21	50.750	51.550	50.550	51.000	47.964	19,848,921
2015-07-20	51.000	51.000	50.050	50.600	47.588	15,747,627
2015-07-17	50.500	51.000	50.350	50.750	47.729	16,051,569
2015-07-16	51.000	51.000	50.100	50.400	47.400	17,992,500
2015-07-15	50.400	50.850	49.750	50.700	47.682	22,452,691
2015-07-14	50.050	50.450	49.550	49.900	46.930	27,131,696
2015-07-13	49.100	50.650	49.100	50.550	47.541	27,557,347
2015-07-10	49.150	50.450	49.000	49.550	46.600	43,021,821
2015-07-09	46.900	50.000	46.150	49.400	46.459	56,988,552
2015-07-08	49.200	49.750	45.500	47.100	44.296	63,302,099
2015-07-07	49.500	50.450	49.350	50.050	47.071	31,848,247
2015-07-06	50.750	51.500	48.550	49.500	46.553	28,959,604
2015-07-03	51.750	52.000	50.500	51.000	47.964	19,860,153
2015-07-02	52.500	52.500	50.850	51.750	48.669	28,556,343
2015-06-30	50.400	51.850	50.200	50.750	47.729	23,475,548
2015-06-29	51.450	51.900	49.800	50.100	47.118	30,036,648
2015-06-26	52.200	52.300	51.250	51.800	48.716	25,756,585
2015-06-25	52.100	53.150	52.050	52.700	49.563	19,994,307
2015-06-24	53.100	53.150	52.250	52.300	49.187	19,031,290
2015-06-23	53.500	53.500	51.900	52.750	49.610	28,230,004
2015-06-22	52.000	53.150	51.700	52.850	49.704	28,061,315
2015-06-19	51.600	51.800	51.250	51.350	48.293	22,669,560
2015-06-18	50.900	50.950	50.150	50.500	47.494	15,116,874
2015-06-17	50.600	50.750	50.200	50.500	47.494	21,110,705
2015-06-16	50.500	50.550	49.950	50.150	47.165	16,793,359
2015-06-15	50.500	50.650	49.850	50.100	47.118	13,796,133
2015-06-12	49.750	50.600	49.400	50.500	47.494	20,981,892
2015-06-11	49.500	50.200	49.500	49.750	46.788	24,410,883
2015-06-10	50.000	50.550	49.000	49.600	46.647	49,988,335
2015-06-09	50.500	50.750	50.000	50.150	47.165	19,818,759
2015-06-08	50.500	50.850	50.250	50.700	47.682	18,000,558
2015-06-05	50.750	50.900	50.450	50.750	47.729	20,977,697
2015-06-04	51.250	51.400	50.400	50.900	47.870	31,031,908
2015-06-03	51.100	51.200	50.600	50.850	47.823	15,697,111
2015-06-02	51.150	51.300	50.800	50.900	47.870	17,749,623
2015-06-01	51.250	52.000	50.800	51.550	48.481	24,323,250
2015-05-29	50.900	51.700	50.800	51.050	48.011	36,124,403
2015-05-28	52.300	52.300	50.500	50.600	47.588	46,332,540
2015-05-27	53.500	53.500	52.150	52.300	49.187	24,477,116
2015-05-26	52.250	53.600	52.050	53.150	49.986	29,844,980
2015-05-22	51.300	52.100	51.200	51.650	48.575	15,092,207
2015-05-21	50.700	51.400	50.650	51.050	48.011	19,640,036
2015-05-20	51.400	51.650	50.650	51.200	48.152	23,350,528
2015-05-19	52.100	52.450	51.750	52.000	48.905	16,108,492
2015-05-18	52.700	52.950	52.050	52.450	49.328	32,643,655
2015-05-15	51.000	52.400	50.700	52.350	49.234	28,499,562
2015-05-14	51.000	51.000	50.050	50.350	47.353	14,216,581
2015-05-13	50.700	50.850	50.150	50.450	47.447	21,316,710
2015-05-12	51.450	51.700	50.650	50.700	47.682	19,103,152
2015-05-11	51.800	51.800	51.100	51.450	48.068	15,347,405
2015-05-08	51.600	51.700	51.050	51.250	47.881	20,645,977
2015-05-07	51.700	52.100	51.150	51.600	48.208	24,982,872
2015-05-06	50.300	51.900	50.300	51.150	47.787	21,777,661
2015-05-05	51.500	51.700	50.200	50.550	47.227	27,328,002
2015-05-04	52.050	52.100	50.850	51.100	47.741	30,713,408
2015-04-30	51.750	52.100	51.450	51.800	48.395	24,046,403
2015-04-29	52.250	52.500	51.600	51.750	48.348	26,907,091
2015-04-28	53.000	53.050	51.800	52.200	48.768	25,835,925
2015-04-27	52.500	52.500	51.850	52.100	48.675	34,405,200
2015-04-24	52.900	52.950	51.250	51.850	48.441	46,314,224
2015-04-23	51.200	52.400	51.200	52.150	48.722	68,051,760
2015-04-22	51.500	51.550	50.650	51.050	47.694	65,409,252
2015-04-21	51.900	52.200	51.300	51.500	48.114	45,220,506
2015-04-20	53.200	53.650	51.800	51.900	48.488	24,433,895
2015-04-17	52.700	53.500	52.300	53.250	49.749	25,718,399
2015-04-16	52.550	52.750	52.000	52.100	48.675	33,085,671
2015-04-15	53.800	53.800	52.500	52.550	49.095	29,316,804
2015-04-14	54.250	54.250	53.000	53.250	49.749	32,506,845
2015-04-13	53.300	53.750	52.600	53.400	49.889	49,518,573
2015-04-10	55.000	55.000	52.500	53.750	50.216	45,320,380
2015-04-09	54.850	58.200	53.000	53.650	50.123	64,268,170
2015-04-08	50.000	51.850	49.450	51.750	48.348	50,630,176
2015-04-02	49.550	49.550	48.900	49.350	46.106	14,685,251
2015-04-01	49.000	49.250	48.800	49.200	45.965	17,749,335
2015-03-31	48.800	48.950	48.500	48.800	45.592	25,800,335
2015-03-30	49.450	49.450	48.700	49.250	46.012	22,478,949
2015-03-27	49.100	49.200	48.550	48.850	45.638	14,757,370
2015-03-26	48.950	49.000	48.200	48.900	45.685	17,170,333
2015-03-25	47.900	48.950	47.850	48.900	45.685	19,882,073
2015-03-24	47.500	48.200	47.500	47.900	44.751	16,586,514
2015-03-23	48.750	48.750	47.750	47.950	44.798	11,721,607
2015-03-20	48.700	48.700	47.800	48.000	44.844	17,581,889
2015-03-19	47.850	48.300	47.350	48.200	45.031	33,490,239
2015-03-18	46.350	46.900	46.350	46.750	43.677	27,782,740
2015-03-17	48.300	48.300	46.550	46.700	43.630	23,446,546
2015-03-16	47.100	47.400	46.700	47.300	44.190	15,099,283
2015-03-13	47.000	47.400	46.550	46.650	43.583	18,862,327
2015-03-12	47.300	47.300	46.750	47.150	44.050	20,050,440
2015-03-11	47.900	47.900	46.850	47.100	44.004	23,113,648
2015-03-10	48.600	48.700	47.100	47.150	44.050	31,214,142
2015-03-09	48.000	48.400	48.000	48.250	45.078	21,527,441
2015-03-06	48.550	49.100	48.250	48.550	45.358	31,084,268
2015-03-05	47.250	48.450	47.250	47.600	44.471	40,383,426
2015-03-04	48.500	49.650	48.350	48.850	45.638	49,840,385
2015-03-03	48.150	48.700	47.800	48.350	45.171	39,972,255
2015-03-02	46.450	47.600	46.050	47.350	44.237	46,359,400
2015-02-27	46.400	46.450	45.500	45.650	42.649	37,496,455
2015-02-26	46.200	46.450	45.700	45.750	42.742	38,059,307
2015-02-25	46.000	46.350	45.300	45.700	42.696	31,726,461
2015-02-24	44.950	45.700	44.800	45.600	42.602	24,394,287
2015-02-23	44.950	44.950	44.350	44.550	41.621	18,631,624
2015-02-18	44.350	44.800	44.350	44.500	41.574	11,911,763
2015-02-17	44.500	44.700	44.350	44.450	41.528	15,812,991
2015-02-16	44.900	44.950	44.450	44.500	41.574	12,649,670
2015-02-13	43.750	44.600	43.750	44.450	41.528	17,824,796
2015-02-12	43.700	44.250	43.650	43.800	40.920	23,050,127
2015-02-11	43.900	44.200	43.600	43.900	41.014	24,007,140
2015-02-10	44.100	44.450	43.700	44.200	41.294	17,748,733
2015-02-09	43.600	44.600	43.600	44.350	41.434	15,511,201
2015-02-06	44.500	44.600	44.150	44.200	41.294	16,160,138
2015-02-05	44.900	44.950	44.200	44.500	41.574	15,154,805
2015-02-04	45.550	45.550	44.400	44.550	41.621	21,114,269
2015-02-03	45.350	45.350	44.250	44.650	41.715	26,843,702
2015-02-02	45.050	45.450	45.000	45.200	42.228	13,758,881
2015-01-30	45.900	45.900	45.200	45.250	42.275	18,967,397
2015-01-29	45.800	46.100	45.050	45.100	42.135	26,128,630
2015-01-28	45.800	46.450	45.250	46.350	43.303	31,083,368
2015-01-27	45.300	45.800	44.700	45.750	42.742	21,142,826
2015-01-26	44.500	45.450	44.400	45.400	42.415	25,233,565
2015-01-23	45.350	45.500	44.850	44.950	41.995	36,350,228
2015-01-22	44.600	45.150	44.450	45.050	42.088	18,109,044
2015-01-21	44.800	44.950	44.450	44.800	41.855	15,741,239
2015-01-20	44.650	45.100	44.300	44.600	41.668	22,157,844
2015-01-19	44.200	45.250	44.200	44.850	41.901	33,957,315
2015-01-16	44.350	44.950	44.250	44.650	41.715	26,996,111
2015-01-15	44.300	45.000	44.100	45.000	42.042	31,115,684
2015-01-14	44.100	44.400	43.800	44.000	41.107	29,695,443
2015-01-13	42.700	44.000	42.700	43.900	41.014	20,216,954
2015-01-12	42.800	43.500	42.550	43.000	40.173	10,693,790
2015-01-09	43.450	43.450	42.400	42.950	40.126	16,181,389
2015-01-08	42.500	42.800	42.100	42.700	39.893	20,412,427
2015-01-07	41.400	42.200	40.700	42.050	39.286	42,739,144
2015-01-06	42.600	42.950	41.800	42.000	39.239	30,608,916
2015-01-05	44.050	44.150	43.050	43.150	40.313	17,019,881
2015-01-02	43.600	44.000	43.200	43.950	41.061	14,715,401
2014-12-31	42.650	43.300	42.600	43.150	40.313	8,421,603
2014-12-30	44.000	44.000	42.700	43.050	40.220	15,430,373
2014-12-29	43.650	44.000	43.600	43.800	40.920	20,624,817
2014-12-24	42.850	43.300	42.550	43.000	40.173	11,530,863
2014-12-23	42.300	42.800	42.100	42.650	39.846	18,548,580
2014-12-22	42.400	42.600	41.400	41.900	39.145	30,799,452
2014-12-19	42.800	42.800	42.150	42.500	39.706	36,222,332
2014-12-18	41.800	41.850	41.050	41.100	38.398	28,925,002
2014-12-17	41.550	42.300	40.850	40.950	38.258	32,238,296
2014-12-16	42.700	42.900	41.650	41.750	39.005	30,198,367
2014-12-15	42.550	42.900	42.300	42.650	39.846	20,235,987
2014-12-12	43.200	43.850	43.050	43.200	40.360	18,139,976
2014-12-11	43.000	43.400	42.800	43.000	40.173	22,495,064
2014-12-10	44.050	44.300	43.450	43.900	41.014	19,601,764
2014-12-09	43.700	44.450	43.300	43.650	40.780	24,760,220
2014-12-08	44.650	44.800	43.300	43.450	40.593	27,224,081
2014-12-05	44.450	45.200	44.100	44.600	41.668	29,153,666
2014-12-04	43.050	44.000	43.050	43.900	41.014	18,922,280
2014-12-03	43.450	43.950	43.100	43.150	40.313	27,995,648
2014-12-02	43.600	44.300	43.050	43.800	40.920	29,012,624
2014-12-01	44.600	44.600	43.250	43.400	40.547	30,841,909
2014-11-28	44.800	45.600	44.700	44.800	41.855	11,285,813
2014-11-27	45.050	45.600	44.700	44.950	41.995	16,181,626
2014-11-26	44.500	45.500	44.200	45.100	42.135	26,631,940
2014-11-25	43.950	44.800	43.800	44.450	41.528	23,186,851
2014-11-24	44.850	44.950	44.200	44.350	41.434	22,156,287
2014-11-21	43.600	44.100	43.400	43.950	41.061	12,841,537
2014-11-20	43.800	44.150	43.650	43.800	40.920	15,295,227
2014-11-19	43.700	44.350	43.300	44.050	41.154	19,301,645
2014-11-18	44.300	44.600	43.650	43.750	40.874	18,652,549
2014-11-17	45.500	45.650	44.350	44.400	41.481	18,218,389
2014-11-14	45.250	45.450	44.800	44.950	41.995	15,091,176
2014-11-13	44.800	45.150	44.650	45.050	42.088	19,484,468
2014-11-12	43.950	44.600	43.600	44.500	41.574	19,290,408
2014-11-11	43.500	44.000	43.400	43.850	40.967	16,581,694
2014-11-10	43.750	44.150	43.400	43.550	40.687	18,188,383
2014-11-07	43.300	43.600	42.700	42.950	40.126	20,353,289
2014-11-06	43.050	43.500	42.950	43.300	40.453	13,728,204
2014-11-05	43.200	43.250	42.500	43.050	40.220	12,738,439
2014-11-04	42.900	43.250	42.350	43.050	40.220	16,924,018
2014-11-03	43.450	43.750	43.100	43.250	40.407	13,923,679
2014-10-31	43.300	43.450	43.000	43.250	40.407	18,326,586
2014-10-30	43.250	43.450	42.500	42.750	39.939	13,890,760
2014-10-29	43.000	43.450	42.750	43.100	40.266	25,204,354
2014-10-28	42.200	42.700	41.800	42.600	39.799	28,001,772
2014-10-27	41.750	42.100	41.200	42.000	39.239	16,933,860
2014-10-24	42.000	42.050	41.550	41.950	39.192	12,986,147
2014-10-23	41.900	42.300	41.700	42.050	39.286	13,379,617
2014-10-22	41.750	42.100	41.450	42.000	39.239	17,820,457
2014-10-21	40.900	41.550	40.800	41.150	38.445	13,792,851
2014-10-20	41.600	41.800	40.800	40.900	38.211	26,400,326
2014-10-17	41.100	41.750	41.050	41.100	38.398	26,814,373
2014-10-16	41.300	41.900	41.300	41.500	38.772	23,457,213
2014-10-15	41.500	42.350	41.400	41.800	39.052	32,247,953
2014-10-14	41.550	42.200	41.250	41.350	38.632	23,618,755
2014-10-13	40.300	42.450	40.300	41.900	39.145	26,637,166
2014-10-10	41.500	41.550	41.050	41.200	38.491	27,396,718
2014-10-09	41.950	42.550	41.650	42.350	39.566	25,312,777
2014-10-08	40.950	41.650	40.950	41.150	38.445	15,741,031
2014-10-07	40.550	41.450	40.550	41.300	38.585	28,472,263
2014-10-06	40.650	41.350	40.200	40.950	38.258	30,616,490
2014-10-03	39.350	41.450	39.250	41.200	38.491	53,745,400
2014-09-30	39.700	40.300	39.100	40.150	37.510	47,900,720
2014-09-29	40.500	40.800	39.800	40.150	37.510	35,271,102
2014-09-26	40.800	41.300	40.600	41.200	38.491	21,536,172
2014-09-25	41.800	42.050	40.900	41.000	38.305	28,081,701
2014-09-24	41.700	42.350	41.450	41.600	38.865	20,781,053
2014-09-23	41.650	42.300	41.400	41.550	38.818	17,745,644
2014-09-22	42.050	42.250	41.550	41.600	38.865	19,758,503
2014-09-19	41.500	43.000	41.100	42.750	39.939	32,473,904
2014-09-18	41.900	42.150	41.150	41.750	39.005	24,508,037
2014-09-17	42.150	42.400	41.900	42.100	39.332	22,001,090
2014-09-16	42.000	42.800	41.850	42.150	39.379	11,451,761
2014-09-15	42.500	42.950	42.150	42.250	39.472	11,681,388
2014-09-12	42.600	42.850	42.300	42.750	39.939	11,465,356
2014-09-11	42.750	43.150	42.550	42.950	40.126	12,699,584
2014-09-10	42.500	42.800	42.300	42.600	39.799	15,373,393
2014-09-08	43.200	43.200	42.500	42.950	40.126	16,523,019
2014-09-05	43.300	43.600	43.150	43.300	40.453	13,157,194
2014-09-04	43.700	43.850	42.800	43.450	40.593	27,887,824
2014-09-03	43.050	44.000	42.700	44.000	41.107	22,422,874
2014-09-02	43.000	43.200	42.350	42.750	39.939	16,447,945
2014-09-01	42.000	43.550	42.000	43.050	40.220	19,577,292
2014-08-29	42.950	42.950	42.100	42.300	39.519	17,175,491
2014-08-28	43.200	43.250	42.450	42.550	39.753	18,422,736
2014-08-27	43.150	43.200	42.850	42.900	40.080	18,535,305
2014-08-26	43.500	43.750	43.300	43.400	40.547	14,070,484
2014-08-25	43.200	44.200	43.000	43.800	40.920	14,752,105
2014-08-22	43.150	43.450	42.900	43.350	40.500	16,758,026
2014-08-21	43.550	43.600	42.950	43.150	40.313	18,590,106
2014-08-20	43.700	44.000	43.100	43.900	41.014	23,881,915
2014-08-19	42.300	43.350	42.100	42.950	40.126	15,919,147
2014-08-18	42.700	42.800	42.150	42.400	39.613	18,834,823
2014-08-15	43.600	43.700	42.850	42.950	40.126	11,887,561
2014-08-14	43.500	43.800	43.250	43.400	40.547	17,180,515
2014-08-13	42.850	43.300	42.400	43.150	40.313	21,526,154
2014-08-12	42.250	42.800	42.000	42.750	39.939	20,238,110
2014-08-11	41.500	42.650	41.500	42.600	39.650	17,593,824
2014-08-08	41.650	41.900	41.150	41.400	38.533	14,552,534
2014-08-07	42.000	42.000	41.400	41.600	38.719	21,383,315
2014-08-06	42.000	42.150	41.700	42.050	39.138	9,327,799
2014-08-05	42.100	42.250	41.750	42.000	39.091	11,300,447
2014-08-04	42.000	42.250	41.700	42.050	39.138	14,259,134
2014-08-01	41.850	42.500	41.650	42.050	39.138	26,301,261
2014-07-31	41.350	42.000	41.300	41.850	38.952	20,468,611
2014-07-30	41.500	41.800	41.300	41.450	38.580	30,042,313
2014-07-29	41.800	41.800	41.000	41.550	38.673	24,174,122
2014-07-28	41.100	42.200	41.100	41.550	38.673	33,132,603
2014-07-25	42.300	42.300	40.850	41.400	38.533	42,055,680
2014-07-24	41.500	41.500	40.900	41.100	38.254	27,405,420
2014-07-23	41.000	41.350	40.600	41.300	38.440	23,823,224
2014-07-22	40.050	41.050	39.750	41.000	38.161	33,138,779
2014-07-21	39.750	39.950	39.650	39.700	36.951	9,679,895
2014-07-18	39.200	39.800	39.200	39.550	36.811	12,226,639
2014-07-17	39.450	39.900	39.300	39.750	36.997	13,570,904
2014-07-16	39.150	39.600	39.050	39.450	36.718	18,542,531
2014-07-15	39.100	39.450	39.000	39.050	36.346	22,298,279
2014-07-14	39.100	39.600	39.000	39.050	36.346	13,365,012
2014-07-11	39.000	39.750	38.950	39.300	36.578	19,258,560
2014-07-10	39.100	39.250	39.000	39.150	36.439	11,143,144
2014-07-09	39.200	39.400	39.050	39.100	36.392	15,802,380
2014-07-08	39.750	39.750	39.150	39.450	36.718	12,130,239
2014-07-07	39.500	39.800	39.400	39.400	36.671	7,052,739
2014-07-04	39.600	39.850	39.550	39.600	36.858	9,064,142
2014-07-03	40.000	40.000	39.500	39.550	36.811	16,852,659
2014-07-02	39.150	40.000	39.100	39.900	37.137	28,556,162
2014-06-30	39.500	39.550	38.600	38.950	36.253	22,809,359
2014-06-27	39.100	39.400	39.000	39.400	36.671	15,874,108
2014-06-26	38.650	39.000	38.550	38.850	36.160	19,599,306
2014-06-25	38.650	38.800	38.450	38.650	35.973	14,480,427
2014-06-24	38.600	39.000	38.300	38.650	35.973	16,422,527
2014-06-23	39.250	39.500	38.250	38.300	35.648	25,399,052
2014-06-20	39.050	39.300	38.950	39.200	36.485	12,593,078
2014-06-19	39.200	39.300	38.900	39.100	36.392	11,240,811
2014-06-18	38.600	39.000	38.500	38.700	36.020	13,656,041
2014-06-17	39.100	39.200	38.250	38.850	36.160	19,965,064
2014-06-16	39.050	39.400	39.000	39.400	36.671	6,069,910
2014-06-13	38.850	39.500	38.800	39.300	36.578	7,414,487
2014-06-12	39.000	39.200	38.700	39.100	36.392	9,783,936
2014-06-11	39.200	39.250	38.950	39.150	36.439	10,089,902
2014-06-10	39.500	39.600	38.800	39.300	36.578	14,859,501
2014-06-09	39.000	39.300	38.850	39.050	36.346	7,552,380
2014-06-06	39.500	39.500	38.600	38.650	35.973	13,460,472
2014-06-05	39.350	39.400	38.900	39.100	36.392	9,810,229
2014-06-04	39.500	39.500	39.050	39.400	36.671	11,531,959
2014-06-03	39.500	39.500	38.550	39.250	36.532	18,163,253
2014-05-30	38.800	39.150	38.550	38.850	36.160	19,773,958
2014-05-29	38.250	38.800	38.250	38.500	35.834	13,325,888
2014-05-28	38.050	38.750	38.000	38.350	35.694	19,605,883
2014-05-27	38.350	38.500	38.000	38.050	35.415	10,179,917
2014-05-26	38.250	38.350	37.950	38.050	35.415	10,680,725
2014-05-23	38.300	38.350	37.900	38.150	35.508	10,202,927
2014-05-22	38.300	38.350	37.900	38.050	35.415	19,163,539
2014-05-21	38.350	38.500	37.900	38.000	35.368	27,575,693
2014-05-20	37.900	38.500	37.900	38.350	35.694	12,886,886
2014-05-19	38.350	38.450	37.800	38.000	35.368	12,846,068
2014-05-16	38.150	38.250	37.950	38.250	35.601	17,588,964
2014-05-15	38.300	38.500	37.900	38.150	35.508	12,862,937
2014-05-14	38.750	38.750	37.900	38.000	35.368	15,220,099
2014-05-13	38.300	38.500	38.050	38.400	35.741	18,772,406
2014-05-12	37.450	38.600	36.900	38.200	35.288	37,679,152
2014-05-09	37.500	37.700	37.250	37.500	34.642	13,352,508
2014-05-08	37.400	37.750	37.250	37.350	34.503	14,799,388
2014-05-07	37.000	37.300	36.700	36.950	34.133	29,549,539
2014-05-05	38.500	38.750	37.500	37.700	34.826	14,548,676
2014-05-02	38.150	38.500	37.800	38.250	35.334	19,138,662
2014-04-30	38.850	38.900	37.550	37.600	34.734	28,703,056
2014-04-29	37.500	39.000	37.500	38.850	35.889	25,381,265
2014-04-28	37.500	37.850	37.400	37.500	34.642	19,066,149
2014-04-25	38.450	38.600	37.750	37.850	34.965	21,730,959
2014-04-24	38.000	38.750	38.000	38.650	35.704	20,665,913
2014-04-23	39.600	39.600	38.100	38.200	35.288	29,641,052
2014-04-22	39.400	39.550	38.850	39.100	36.120	9,364,063
2014-04-17	39.850	39.900	38.700	39.050	<