價格(HK$)
74.550
股票價格延遲約 15 分鐘
  • 上日收市HK$74.95
  • 買入價HK$74.55
  • 開市HK$75.30
  • 賣出價HK$74.60
  • 成交金額HK$1.05B
  • 每股盈利US$0.62
  • 成交數量14.10M
  • 市盈率15.54x
  • 市值HK$881.46B
  • 收益率1.99%
  • 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
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 36.073 16,223,061
2014-04-16 39.000 39.550 38.950 39.300 36.304 15,844,787
2014-04-15 39.600 39.950 38.700 38.800 35.842 29,256,343
2014-04-14 39.500 40.100 39.400 39.450 36.443 28,035,020
2014-04-11 39.000 40.150 38.750 39.650 36.628 51,395,383
2014-04-10 38.000 38.500 37.600 38.450 35.519 27,248,340
2014-04-09 38.150 38.300 37.350 37.550 34.688 28,388,615
2014-04-08 37.650 38.250 37.350 38.100 35.196 16,549,973
2014-04-07 37.900 38.200 37.350 37.450 34.595 18,265,597
2014-04-04 38.100 38.400 38.050 38.250 35.334 17,982,843
2014-04-03 38.100 38.450 37.950 38.100 35.196 19,710,276
2014-04-02 37.500 37.900 37.350 37.800 34.919 27,528,431
2014-04-01 37.300 37.400 36.800 37.350 34.503 19,547,617
2014-03-31 37.750 37.750 36.700 36.800 33.995 19,205,355
2014-03-28 36.900 37.200 36.600 36.950 34.133 22,974,420
2014-03-27 36.950 37.150 36.200 36.400 33.625 27,949,250
2014-03-26 36.050 36.450 35.900 36.200 33.441 23,790,774
2014-03-25 36.100 36.100 35.500 35.550 32.840 32,114,458
2014-03-24 35.300 36.100 35.300 35.900 33.164 31,836,643
2014-03-21 35.200 35.450 34.900 35.100 32.425 45,645,952
2014-03-20 35.900 35.900 35.000 35.100 32.425 31,432,985
2014-03-19 35.900 36.250 35.600 35.950 33.210 22,691,377
2014-03-18 35.650 35.800 35.300 35.700 32.979 26,498,041
2014-03-17 35.750 36.300 35.550 35.650 32.933 14,277,230
2014-03-14 35.850 35.950 35.550 35.750 33.025 31,547,998
2014-03-13 36.300 36.350 35.750 35.800 33.071 26,802,506
2014-03-12 36.600 36.800 36.200 36.300 33.533 25,520,303
2014-03-11 36.700 36.850 36.500 36.550 33.764 21,226,472
2014-03-10 36.700 37.100 36.600 37.000 34.180 20,020,805
2014-03-07 37.600 37.800 37.200 37.300 34.457 14,202,488
2014-03-06 37.200 37.950 37.200 37.600 34.734 14,615,738
2014-03-05 38.100 38.100 37.300 37.400 34.549 15,086,904
2014-03-04 37.350 38.100 37.200 37.350 34.503 20,114,471
2014-03-03 37.900 37.950 37.050 37.100 34.272 16,386,561
2014-02-28 38.000 38.100 37.600 37.950 35.057 19,414,897
2014-02-27 37.900 38.000 37.650 37.750 34.873 25,441,971
2014-02-26 36.700 37.900 36.700 37.650 34.780 27,074,411
2014-02-25 37.500 37.650 37.000 37.050 34.226 20,861,830
2014-02-24 37.100 37.250 36.650 36.950 34.133 26,157,753
2014-02-21 37.900 37.900 36.450 37.300 34.457 31,846,568
2014-02-20 37.950 38.150 37.150 37.350 34.503 20,765,432
2014-02-19 37.750 38.150 37.450 37.900 35.011 20,767,503
2014-02-18 36.500 37.700 36.500 37.600 34.734 15,908,114
2014-02-17 37.000 37.400 36.700 36.900 34.087 16,891,924
2014-02-14 37.000 37.250 36.550 36.600 33.810 27,888,379
2014-02-13 37.200 37.250 37.050 37.100 34.272 22,779,892
2014-02-12 36.850 37.700 36.800 37.500 34.642 31,634,045
2014-02-11 35.350 37.200 35.350 37.000 34.180 33,409,375
2014-02-10 35.150 35.650 34.650 35.650 32.933 28,607,788
2014-02-07 35.400 35.950 35.400 35.650 32.933 34,215,310
2014-02-06 35.200 35.650 35.200 35.450 32.748 29,311,820
2014-02-05 35.400 35.750 35.000 35.650 32.933 28,040,706
2014-02-04 35.700 35.750 34.950 35.050 32.378 46,026,381
2014-01-30 36.400 36.400 35.350 35.750 33.025 32,041,153
2014-01-29 36.350 36.600 36.050 36.450 33.672 27,349,538
2014-01-28 36.600 36.650 35.500 35.950 33.210 44,724,393
2014-01-27 36.500 36.600 36.000 36.500 33.718 41,797,130
2014-01-24 37.500 37.500 36.900 37.000 34.180 28,034,239
2014-01-23 38.050 38.250 37.000 37.500 34.642 25,668,920
2014-01-22 37.900 38.600 37.900 38.300 35.381 11,534,818
2014-01-21 38.450 38.500 37.950 38.300 35.381 9,638,171
2014-01-20 38.700 38.800 37.900 38.050 35.150 19,692,845
2014-01-17 38.400 39.150 38.100 38.750 35.796 34,268,558
2014-01-16 37.200 38.050 37.200 38.000 35.103 16,133,673
2014-01-15 37.350 37.550 37.100 37.150 34.318 13,350,708
2014-01-14 37.000 37.400 36.850 36.950 34.133 15,311,964
2014-01-13 37.800 37.900 37.000 37.200 34.364 22,259,848
2014-01-10 37.950 38.000 37.550 37.600 34.734 10,772,608
2014-01-09 38.000 38.000 37.500 37.700 34.826 20,547,355
2014-01-08 37.550 37.950 37.500 37.700 34.826 22,863,720
2014-01-07 37.800 38.100 37.500 37.750 34.873 26,409,543
2014-01-06 38.100 38.200 37.950 38.100 35.196 20,725,739
2014-01-03 39.200 39.300 38.150 38.450 35.519 31,469,942
2014-01-02 39.200 39.450 38.900 39.350 36.351 25,876,972
2013-12-31 38.850 39.100 38.650 38.900 35.935 8,280,134
2013-12-30 38.700 38.700 38.350 38.500 35.565 9,502,144
2013-12-27 38.250 38.500 38.100 38.300 35.381 10,241,369
2013-12-24 38.200 38.400 37.900 38.350 35.427 13,109,374
2013-12-23 37.750 38.500 37.700 38.200 35.288 13,258,077
2013-12-20 38.600 38.600 37.500 37.800 34.919 20,636,573
2013-12-19 38.600 38.650 37.500 38.100 35.196 26,694,785
2013-12-18 37.600 38.300 37.600 37.850 34.965 20,434,864
2013-12-17 37.650 38.500 37.500 37.950 35.057 25,324,312
2013-12-16 37.400 37.700 37.100 37.150 34.318 14,956,924
2013-12-13 37.400 37.800 37.250 37.500 34.642 23,287,188
2013-12-12 37.700 38.150 37.500 37.800 34.919 22,180,797
2013-12-11 38.150 38.350 37.600 37.700 34.826 25,417,064
2013-12-10 39.100 39.100 38.350 38.500 35.565 16,782,413
2013-12-09 38.550 38.850 38.200 38.750 35.796 16,509,008
2013-12-06 38.500 38.750 38.300 38.350 35.427 16,221,433
2013-12-05 38.100 38.950 38.100 38.800 35.842 19,219,844
2013-12-04 39.000 39.150 38.500 38.550 35.612 26,490,262
2013-12-03 38.900 39.550 38.700 39.100 36.120 14,293,765
2013-12-02 39.500 39.600 39.200 39.500 36.489 13,023,595
2013-11-29 39.400 39.550 39.250 39.300 36.304 8,108,533
2013-11-28 39.400 39.750 39.150 39.400 36.397 16,627,468
2013-11-27 39.000 39.950 39.000 39.250 36.258 23,215,210
2013-11-26 38.850 39.400 38.850 39.200 36.212 15,513,710
2013-11-25 39.550 39.550 38.950 39.000 36.027 13,277,728
2013-11-22 39.400 39.400 39.000 39.000 36.027 18,085,719
2013-11-21 38.600 38.950 38.450 38.800 35.842 15,941,223
2013-11-20 39.600 39.750 38.750 38.850 35.889 22,054,116
2013-11-19 39.500 40.000 39.300 39.350 36.351 28,312,428
2013-11-18 39.450 39.650 39.100 39.300 36.304 26,635,640
2013-11-15 38.000 38.800 38.000 38.600 35.658 16,597,054
2013-11-14 38.250 38.250 37.800 38.050 35.150 16,870,149
2013-11-13 38.000 38.300 37.750 37.800 34.919 17,969,007
2013-11-12 38.850 39.150 38.250 38.350 35.427 15,694,921
2013-11-11 38.400 39.250 38.000 39.100 36.120 23,581,432
2013-11-08 38.050 38.650 37.900 38.100 35.196 22,032,334
2013-11-07 38.700 38.700 38.150 38.400 35.473 12,695,481
2013-11-06 38.950 38.950 38.350 38.650 35.704 14,313,934
2013-11-05 39.500 39.500 38.650 38.750 35.796 12,912,518
2013-11-04 39.500 39.700 39.150 39.400 36.397 9,544,591
2013-11-01 39.000 39.850 39.000 39.750 36.720 14,458,264
2013-10-31 39.300 39.750 39.250 39.350 36.351 16,707,393
2013-10-30 38.800 39.500 38.550 39.450 36.443 19,662,089
2013-10-29 38.750 38.750 38.100 38.350 35.427 28,353,716
2013-10-28 38.600 38.950 38.600 38.700 35.750 16,051,405
2013-10-25 38.950 39.150 38.650 38.750 35.796 21,430,578
2013-10-24 40.350 40.350 38.550 39.100 36.120 35,274,504
2013-10-23 40.450 40.450 39.300 39.600 36.581 27,838,257
2013-10-22 39.500 40.100 39.400 39.900 36.859 35,763,752
2013-10-21 39.700 39.950 39.300 39.550 36.535 40,948,474
2013-10-18 38.950 40.100 38.800 40.050 36.997 59,094,493
2013-10-17 38.500 38.600 38.250 38.350 35.427 25,137,404
2013-10-16 38.450 38.500 37.950 38.200 35.288 28,466,776
2013-10-15 38.300 38.900 38.000 38.550 35.612 36,719,714
2013-10-11 37.750 38.100 37.600 38.000 35.103 25,795,894
2013-10-10 37.500 37.650 37.000 37.350 34.503 22,615,221
2013-10-09 36.800 37.350 36.800 37.300 34.457 12,284,989
2013-10-08 37.000 37.300 36.650 37.000 34.180 17,230,480
2013-10-07 36.900 37.000 36.500 36.600 33.810 21,326,680
2013-10-04 37.000 37.200 36.900 37.100 34.272 34,911,394
2013-10-03 37.800 37.800 36.950 37.150 34.318 42,177,948
2013-10-02 37.100 37.200 36.700 37.150 34.318 29,995,714
2013-09-30 36.700 37.000 36.350 36.450 33.672 23,285,171
2013-09-27 37.050 37.350 36.850 37.200 34.364 19,132,954
2013-09-26 37.000 37.150 36.800 37.050 34.226 15,742,600
2013-09-25 37.150 37.200 36.850 37.100 34.272 19,006,644
2013-09-24 37.200 37.200 36.600 36.850 34.041 13,895,021
2013-09-23 36.250 37.300 36.250 36.950 34.133 21,110,365
2013-09-19 37.200 37.300 36.850 37.100 34.272 46,601,236
2013-09-18 36.200 36.450 35.850 36.400 33.625 20,285,284
2013-09-17 35.950 36.000 35.650 35.700 32.979 14,111,549
2013-09-16 35.500 36.100 35.500 36.050 33.302 25,776,571
2013-09-13 35.050 35.250 34.900 35.150 32.471 20,352,427
2013-09-12 35.350 35.450 34.800 34.950 32.286 17,618,944
2013-09-11 35.400 35.400 35.150 35.250 32.563 20,868,668
2013-09-10 35.300 35.500 35.000 35.050 32.378 18,350,093
2013-09-09 35.500 35.700 34.650 35.000 32.332 20,599,393
2013-09-06 35.950 35.950 35.000 35.050 32.378 25,625,901
2013-09-05 35.500 35.750 35.150 35.450 32.748 27,389,703
2013-09-04 34.900 35.150 34.700 34.950 32.286 26,612,535
2013-09-03 35.000 35.000 34.750 34.900 32.240 22,886,608
2013-09-02 34.500 35.000 34.400 34.550 31.916 23,232,140
2013-08-30 34.250 34.250 33.800 34.050 31.455 23,868,030
2013-08-29 33.400 33.900 33.400 33.800 31.224 26,173,073
2013-08-28 33.200 33.450 32.900 33.350 30.808 34,076,354
2013-08-27 34.050 34.350 33.600 33.700 31.131 20,001,056
2013-08-26 34.700 34.750 34.150 34.400 31.778 12,303,860
2013-08-23 34.950 35.100 34.300 34.500 31.870 19,545,528
2013-08-22 33.850 34.700 33.850 34.350 31.732 66,689,773
2013-08-21 34.300 34.600 33.600 34.500 31.870 38,034,656
2013-08-20 35.550 35.600 34.100 34.500 31.870 46,028,504
2013-08-19 36.100 36.250 35.300 35.550 32.840 18,667,374
2013-08-16 35.950 36.400 35.700 36.250 33.487 11,744,213
2013-08-15 36.250 36.500 35.800 35.900 33.164 26,040,718
2013-08-14 36.150 36.150 36.150 36.150 33.394 0
2013-08-13 36.550 36.550 35.950 36.150 33.394 20,975,519
2013-08-12 35.400 36.350 35.400 36.200 33.441 16,289,060
2013-08-09 35.450 35.750 35.200 35.700 32.979 13,355,042
2013-08-08 35.200 35.600 34.950 35.050 32.378 22,468,664
2013-08-07 35.400 35.650 35.100 35.200 32.388 21,600,867
2013-08-06 36.150 36.250 35.650 35.750 32.894 26,970,540
2013-08-05 36.750 36.900 36.350 36.450 33.538 21,067,385
2013-08-02 37.200 37.300 37.000 37.150 34.182 16,394,573
2013-08-01 37.400 37.500 36.600 36.950 33.998 18,278,885
2013-07-31 36.600 37.000 36.500 36.750 33.814 25,715,891
2013-07-30 36.300 36.950 36.150 36.500 33.584 35,244,874
2013-07-29 35.650 36.250 35.100 35.950 33.078 23,656,432
2013-07-26 36.350 36.350 34.800 35.850 32.986 34,375,636
2013-07-25 36.200 36.250 35.650 35.700 32.848 23,613,932
2013-07-24 36.000 36.350 35.700 36.300 33.400 26,666,830
2013-07-23 35.500 35.950 35.450 35.650 32.802 25,795,307
2013-07-22 34.850 35.600 34.600 35.550 32.710 19,408,013
2013-07-19 34.400 34.900 34.150 34.550 31.790 26,578,287
2013-07-18 34.500 34.500 34.150 34.200 31.468 13,893,181
2013-07-17 34.450 34.550 34.100 34.400 31.652 14,067,900
2013-07-16 34.250 34.500 34.050 34.450 31.698 14,234,313
2013-07-15 34.650 34.750 33.950 34.100 31.376 20,333,564
2013-07-12 34.900 34.900 34.300 34.600 31.836 19,387,597
2013-07-11 34.500 35.100 34.500 35.000 32.204 36,340,592
2013-07-10 33.650 34.500 33.600 34.050 31.330 28,979,974
2013-07-09 32.950 33.700 32.750 33.300 30.640 24,354,989
2013-07-08 33.100 33.150 32.150 32.650 30.042 20,426,023
2013-07-05 33.000 33.350 32.950 33.250 30.594 15,486,165
2013-07-04 32.550 32.700 32.400 32.500 29.904 9,903,514
2013-07-03 33.100 33.200 32.000 32.100 29.536 34,343,531
2013-07-02 33.250 33.350 32.950 33.100 30.456 31,288,670
2013-06-28 33.000 33.100 32.650 32.850 30.226 22,965,578
2013-06-27 33.000 33.150 32.450 32.650 30.042 36,583,075
2013-06-26 32.450 32.750 31.850 32.350 29.766 48,497,736
2013-06-25 31.600 31.950 31.200 31.850 29.306 41,459,689
2013-06-24 32.000 32.300 31.000 31.650 29.122 37,632,679
2013-06-21 31.950 32.750 31.650 32.500 29.904 53,658,159
2013-06-20 32.000 32.450 32.000 32.100 29.536 41,591,623
2013-06-19 33.300 33.300 32.500 32.800 30.180 22,386,551
2013-06-18 33.300 33.300 32.900 33.100 30.456 20,600,110
2013-06-17 33.150 33.500 32.900 33.200 30.548 24,495,832
2013-06-14 33.000 33.400 32.650 33.050 30.410 30,673,897
2013-06-13 33.000 33.000 31.850 32.800 30.180 46,476,621
2013-06-11 33.000 33.700 32.800 33.200 30.548 32,019,499
2013-06-10 32.550 33.350 32.550 33.100 30.456 25,423,809
2013-06-07 33.100 33.250 32.250 32.700 30.088 39,607,166
2013-06-06 33.100 33.500 32.800 32.900 30.272 32,056,007
2013-06-05 34.000 34.200 32.800 33.200 30.548 44,296,857
2013-06-04 34.100 34.550 34.100 34.350 31.606 30,049,315
2013-06-03 34.550 35.000 34.150 34.350 31.606 28,431,490
2013-05-31 35.000 35.200 34.300 34.550 31.790 32,386,771
2013-05-30 34.350 34.750 34.100 34.450 31.698 23,591,084
2013-05-29 35.350 35.350 34.500 34.650 31.882 20,455,587
2013-05-28 34.850 35.500 34.800 35.250 32.434 12,851,710
2013-05-27 34.800 35.200 34.600 34.950 32.158 13,784,363
2013-05-24 34.600 35.100 34.600 34.950 32.158 12,592,107
2013-05-23 35.500 35.850 34.500 34.700 31.928 30,640,012
2013-05-22 36.000 36.550 35.700 35.900 33.032 13,132,381
2013-05-21 36.300 36.950 36.000 36.100 33.216 29,106,503
2013-05-20 35.650 36.500 35.600 36.450 33.538 36,653,701
2013-05-16 35.750 35.800 35.050 35.100 32.296 16,440,543
2013-05-15 35.550 35.550 35.050 35.300 32.480 14,629,288
2013-05-14 35.150 35.450 34.800 35.050 32.250 22,048,296
2013-05-13 36.000 36.000 35.350 35.400 32.345 21,489,850
2013-05-10 35.800 36.000 35.300 36.000 32.893 20,304,342
2013-05-09 36.000 36.000 35.150 35.650 32.574 15,973,920
2013-05-08 35.750 35.800 35.450 35.600 32.528 21,207,118
2013-05-07 34.750 35.450 34.650 35.400 32.345 27,382,577
2013-05-06 34.550 34.850 34.400 34.650 31.660 13,454,291
2013-05-03 34.550 34.700 34.000 34.200 31.249 15,323,835
2013-05-02 34.850 34.850 34.150 34.300 31.340 18,625,933
2013-04-30 34.450 34.900 34.250 34.450 31.477 32,691,769
2013-04-29 34.100 34.400 33.900 34.150 31.203 20,601,043
2013-04-26 34.300 34.550 34.150 34.250 31.294 31,673,050
2013-04-25 33.400 33.950 33.350 33.800 30.883 22,146,762
2013-04-24 33.000 33.350 32.750 33.250 30.381 21,532,311
2013-04-23 33.400 33.450 32.650 33.150 30.289 17,212,592
2013-04-22 33.700 33.700 33.150 33.150 30.289 22,314,084
2013-04-19 32.600 33.300 32.350 33.300 30.426 22,239,280
2013-04-18 32.650 32.750 32.200 32.350 29.558 16,762,552
2013-04-17 32.550 33.050 32.250 32.400 29.604 31,097,440
2013-04-16 32.200 32.500 32.000 32.250 29.467 32,542,489
2013-04-15 32.950 33.050 32.600 32.700 29.878 16,486,175
2013-04-12 33.300 33.500 33.050 33.200 <