價格(HK$)
23.450
股票價格延遲約 15 分鐘
  • 上日收市HK$23.50
  • 買入價HK$23.45
  • 開市HK$23.15
  • 賣出價HK$23.55
  • 成交金額HK$199.27M
  • 每股盈利RMB2.31
  • 成交數量8.50M
  • 市盈率8.60x
  • 市值HK$31.46B
  • 收益率3.47%
  • 買賣單位400

過往股價

日期1 開市2 最高價3 最低價4 收市5 經調整收市價6 成交數量7
2021-04-20 24.000 24.250 23.250 23.500 23.500 20,565,451
2021-04-19 22.850 24.200 22.500 24.100 24.100 33,775,056
2021-04-16 22.050 22.400 21.900 22.150 22.150 13,410,476
2021-04-15 20.900 22.500 20.750 22.050 22.050 34,449,475
2021-04-14 21.000 21.000 20.350 20.750 20.750 7,809,421
2021-04-13 20.450 20.850 20.300 20.750 20.750 11,254,989
2021-04-12 19.920 20.750 19.840 20.650 20.650 17,920,286
2021-04-09 19.900 20.000 19.720 19.840 19.840 7,503,085
2021-04-08 19.200 20.150 19.040 19.960 19.960 15,926,103
2021-04-07 19.580 19.660 18.980 19.020 19.020 11,382,986
2021-04-01 19.020 19.680 18.860 19.400 19.400 22,769,486
2021-03-31 19.040 19.040 18.720 18.820 18.820 6,380,763
2021-03-30 19.120 19.180 18.900 18.900 18.900 7,104,398
2021-03-29 19.000 19.180 18.820 18.900 18.900 6,436,532
2021-03-26 18.820 19.100 18.640 18.820 18.820 7,334,270
2021-03-25 18.820 19.060 18.300 18.940 18.940 11,190,152
2021-03-24 18.880 19.160 18.840 19.000 19.000 8,354,872
2021-03-23 19.100 19.100 18.740 18.880 18.880 11,111,928
2021-03-22 18.540 19.340 18.540 18.880 18.880 24,588,957
2021-03-19 18.100 18.280 17.820 18.280 18.280 6,814,161
2021-03-18 18.480 18.480 18.000 18.140 18.140 5,438,931
2021-03-17 18.000 18.320 17.800 18.300 18.300 9,026,997
2021-03-16 17.700 18.080 17.700 17.940 17.940 5,435,669
2021-03-15 17.760 17.800 17.480 17.520 17.520 4,616,444
2021-03-12 17.760 17.940 17.560 17.620 17.620 7,566,738
2021-03-11 17.420 17.840 17.400 17.760 17.760 8,807,899
2021-03-10 17.320 17.720 17.240 17.480 17.480 7,205,290
2021-03-09 17.120 17.640 17.040 17.360 17.360 13,531,473
2021-03-08 17.640 17.900 17.420 17.500 17.500 6,998,378
2021-03-05 17.460 17.680 17.180 17.640 17.640 9,588,457
2021-03-04 17.800 17.920 17.520 17.560 17.560 8,611,408
2021-03-03 17.820 18.020 17.680 17.960 17.960 6,077,478
2021-03-02 18.000 18.180 17.600 17.720 17.720 10,515,092
2021-03-01 18.180 18.380 17.860 17.980 17.980 13,729,555
2021-02-26 18.380 18.600 17.840 18.160 18.160 13,865,423
2021-02-25 18.400 18.580 18.180 18.300 18.300 7,422,117
2021-02-24 18.500 18.680 18.000 18.120 18.120 14,383,328
2021-02-23 18.680 18.720 18.440 18.520 18.520 5,959,129
2021-02-22 18.860 18.900 18.420 18.500 18.500 10,156,994
2021-02-19 18.640 18.880 18.400 18.840 18.840 8,294,776
2021-02-18 18.960 18.980 18.460 18.640 18.640 9,120,934
2021-02-17 18.900 18.980 18.600 18.860 18.860 6,927,477
2021-02-16 19.500 19.500 18.800 18.840 18.840 10,822,921
2021-02-11 18.680 18.880 18.560 18.880 18.880 5,799,856
2021-02-10 18.540 18.740 18.420 18.500 18.500 8,070,900
2021-02-09 18.060 18.600 18.000 18.280 18.280 11,142,765
2021-02-08 18.720 18.820 18.200 18.320 18.320 7,477,280
2021-02-05 18.940 19.160 18.540 18.580 18.580 6,053,658
2021-02-04 19.240 19.480 18.720 18.940 18.940 8,366,718
2021-02-03 19.480 19.480 19.140 19.200 19.200 7,119,652
2021-02-02 19.200 19.460 19.140 19.300 19.300 12,119,432
2021-02-01 19.200 19.300 18.820 19.140 19.140 8,560,171
2021-01-29 19.200 19.220 18.660 18.940 18.940 13,906,795
2021-01-28 19.520 19.780 19.100 19.280 19.280 12,393,108
2021-01-27 19.220 20.100 19.100 19.880 19.880 28,186,761
2021-01-26 19.280 19.320 18.740 18.900 18.900 14,510,023
2021-01-25 19.280 19.960 19.260 19.560 19.560 16,138,007
2021-01-22 19.120 19.200 18.840 19.140 19.140 8,073,109
2021-01-21 19.100 19.380 19.000 19.060 19.060 6,195,465
2021-01-20 19.500 19.540 18.920 19.160 19.160 10,747,002
2021-01-19 18.860 19.500 18.860 19.260 19.260 18,036,143
2021-01-18 18.620 18.900 18.480 18.900 18.900 7,716,020
2021-01-15 18.500 18.860 18.400 18.620 18.620 10,973,544
2021-01-14 17.920 18.520 17.920 18.320 18.320 14,229,165
2021-01-13 18.000 18.440 17.700 17.940 17.940 15,569,723
2021-01-12 18.620 18.620 18.000 18.120 18.120 11,536,124
2021-01-11 18.620 18.680 18.320 18.600 18.600 7,401,461
2021-01-08 18.440 18.720 18.300 18.380 18.380 11,112,773
2021-01-07 19.300 19.300 18.520 18.640 18.640 6,148,790
2021-01-06 18.800 19.000 18.540 19.000 19.000 5,345,725
2021-01-05 19.240 19.240 18.500 18.840 18.840 6,715,702
2021-01-04 19.100 19.360 18.880 18.980 18.980 13,366,280
2020-12-31 18.080 18.940 18.080 18.860 18.860 9,888,337
2020-12-30 17.900 18.280 17.720 18.240 18.240 6,101,358
2020-12-29 18.000 18.020 17.660 17.900 17.900 11,008,000
2020-12-28 18.320 18.600 17.940 17.980 17.980 6,967,800
2020-12-24 18.300 18.420 18.160 18.280 18.280 2,517,698
2020-12-23 18.380 18.400 18.000 18.160 18.160 7,322,632
2020-12-22 18.600 18.660 18.120 18.400 18.400 9,175,962
2020-12-21 18.660 18.800 18.120 18.500 18.500 8,836,727
2020-12-18 18.760 18.780 18.440 18.700 18.700 6,507,989
2020-12-17 18.220 18.980 18.220 18.600 18.600 14,412,854
2020-12-16 18.360 18.360 18.080 18.220 18.220 8,558,767
2020-12-15 18.920 18.980 17.760 17.940 17.940 17,119,553
2020-12-14 19.100 19.200 18.820 18.920 18.920 8,101,369
2020-12-11 19.220 19.400 19.020 19.200 19.200 8,511,646
2020-12-10 19.300 19.380 18.820 19.020 19.020 15,269,216
2020-12-09 19.000 19.580 18.560 19.140 19.140 17,625,873
2020-12-08 19.060 19.180 18.800 18.980 18.980 10,947,068
2020-12-07 19.300 19.300 18.900 19.060 19.060 7,096,304
2020-12-04 19.380 19.520 18.780 19.180 19.180 13,256,564
2020-12-03 19.580 19.640 19.260 19.380 19.380 9,231,383
2020-12-02 19.480 19.740 19.080 19.560 19.560 7,329,976
2020-12-01 19.380 19.640 19.160 19.300 19.300 7,893,820
2020-11-30 19.800 19.940 19.160 19.160 19.160 15,786,769
2020-11-27 19.880 19.880 19.080 19.640 19.640 10,448,077
2020-11-26 20.100 20.100 19.740 19.740 19.740 15,883,526
2020-11-25 18.660 20.500 18.660 19.740 19.740 33,766,743
2020-11-24 19.180 19.200 18.540 18.700 18.700 8,458,580
2020-11-23 19.440 19.480 19.000 19.160 19.160 4,733,554
2020-11-20 19.620 19.620 19.280 19.400 19.400 5,161,105
2020-11-19 19.500 19.680 19.320 19.360 19.360 7,570,435
2020-11-18 20.100 20.100 19.260 19.520 19.520 12,140,200
2020-11-17 19.360 19.360 18.880 19.240 19.240 7,045,963
2020-11-16 19.260 19.440 19.100 19.280 19.280 5,555,703
2020-11-13 19.440 19.440 18.620 19.020 19.020 7,623,876
2020-11-12 19.760 19.980 19.120 19.440 19.440 18,922,300
2020-11-11 19.000 19.700 19.000 19.560 19.560 20,229,060
2020-11-10 18.620 19.300 18.620 19.000 19.000 19,284,210
2020-11-09 18.220 18.600 18.160 18.400 18.400 10,378,650
2020-11-06 18.000 18.100 17.680 18.100 18.100 9,382,321
2020-11-05 17.820 17.840 17.580 17.780 17.780 8,964,256
2020-11-04 17.940 18.080 17.480 17.560 17.560 5,381,758
2020-11-03 17.800 18.140 17.660 17.820 17.820 7,068,399
2020-11-02 17.720 18.000 17.360 17.660 17.660 5,662,633
2020-10-30 18.560 18.560 17.500 17.720 17.720 10,067,020
2020-10-29 18.200 18.560 17.900 18.380 18.380 8,083,917
2020-10-28 18.360 18.620 18.040 18.480 18.480 11,000,192
2020-10-27 18.020 18.560 17.900 18.420 18.420 16,261,080
2020-10-23 17.100 18.140 17.100 17.820 17.820 22,156,840
2020-10-22 17.160 17.200 16.420 16.960 16.960 12,526,200
2020-10-21 16.340 17.200 16.340 16.900 16.900 23,811,050
2020-10-20 15.900 16.240 15.780 16.200 16.200 10,019,010
2020-10-19 16.000 16.160 15.760 15.900 15.900 10,261,340
2020-10-16 16.380 16.560 15.840 16.080 16.080 17,478,250
2020-10-15 16.860 16.860 16.400 16.580 16.580 7,887,014
2020-10-14 16.880 17.060 16.520 16.860 16.860 10,508,240
2020-10-13 17.140 17.140 17.140 17.140 17.140 0
2020-10-12 17.180 17.200 17.020 17.120 17.120 5,811,779
2020-10-09 17.260 17.260 16.960 17.020 17.020 5,963,656
2020-10-08 16.800 16.960 16.480 16.960 16.960 4,955,678
2020-10-07 16.600 16.920 16.500 16.880 16.880 4,802,879
2020-10-06 16.640 16.880 16.500 16.720 16.720 7,785,085
2020-10-05 16.360 16.680 16.260 16.480 16.480 6,432,810
2020-09-30 16.400 16.460 16.120 16.260 16.260 8,115,124
2020-09-29 16.600 16.640 16.220 16.540 16.540 5,313,411
2020-09-28 16.900 16.900 16.380 16.560 16.560 4,934,132
2020-09-25 16.900 17.100 16.500 16.560 16.560 5,600,317
2020-09-24 17.100 17.400 16.800 16.820 16.820 9,444,737
2020-09-23 17.700 17.760 17.280 17.420 17.420 6,748,502
2020-09-22 18.020 18.100 17.540 17.640 17.640 8,344,120
2020-09-21 18.740 18.740 18.020 18.140 18.140 4,697,400
2020-09-18 18.200 18.600 18.200 18.560 18.560 5,304,469
2020-09-17 18.520 18.580 18.140 18.400 18.400 6,233,892
2020-09-16 18.900 18.960 18.380 18.400 18.400 5,607,400
2020-09-15 18.680 18.860 18.500 18.700 18.700 7,026,972
2020-09-14 18.360 18.780 18.280 18.620 18.620 6,109,926
2020-09-11 18.200 18.280 17.840 18.240 18.240 5,630,468
2020-09-10 18.440 18.440 18.000 18.080 18.080 4,851,500
2020-09-09 18.000 18.400 17.820 18.140 18.140 5,390,728
2020-09-08 18.180 18.240 17.860 18.180 18.180 7,900,713
2020-09-07 17.840 18.520 17.820 17.900 17.900 10,644,616
2020-09-04 18.220 18.260 17.700 18.060 18.060 27,106,440
2020-09-03 18.240 18.660 18.120 18.300 18.300 8,725,548
2020-09-02 18.680 18.780 18.040 18.200 18.200 13,611,589
2020-09-01 19.540 19.540 18.780 18.780 18.780 10,252,881
2020-08-31 19.120 19.660 19.040 19.080 19.080 11,652,164
2020-08-28 19.000 19.400 18.860 19.120 19.120 8,178,270
2020-08-27 19.120 19.280 18.780 18.960 18.960 10,538,242
2020-08-26 19.620 19.700 19.200 19.280 19.280 8,606,709
2020-08-25 19.800 19.860 19.240 19.500 19.500 11,791,731
2020-08-24 19.200 19.740 19.080 19.620 19.620 10,786,981
2020-08-21 19.540 19.660 19.400 19.520 19.520 5,986,867
2020-08-20 19.600 19.800 19.100 19.360 19.360 10,138,192
2020-08-19 20.000 20.350 19.620 19.760 19.760 10,429,700
2020-08-18 19.420 20.200 19.400 19.700 19.700 17,355,854
2020-08-17 18.940 19.360 18.900 19.140 19.140 8,652,706
2020-08-14 18.720 18.820 18.520 18.780 18.780 4,504,067
2020-08-13 18.880 18.960 18.560 18.740 18.740 4,568,643
2020-08-12 18.980 19.060 18.420 18.580 18.580 12,196,139
2020-08-11 19.440 19.780 18.900 18.940 18.940 10,899,386
2020-08-10 19.140 19.380 19.100 19.200 19.200 8,259,828
2020-08-07 19.300 19.300 18.520 19.040 19.040 8,762,150
2020-08-06 19.160 19.380 18.840 18.980 18.980 8,866,067
2020-08-05 19.220 19.460 18.940 19.220 19.220 5,363,043
2020-08-04 19.460 19.600 19.100 19.160 19.160 12,105,956
2020-08-03 18.380 19.220 18.380 19.000 19.000 14,810,852
2020-07-31 18.660 18.960 18.400 18.460 18.460 6,722,918
2020-07-30 18.620 19.120 18.460 18.560 18.560 11,216,360
2020-07-29 18.420 18.700 18.220 18.600 18.600 6,315,640
2020-07-28 18.940 18.960 18.220 18.460 18.460 8,723,993
2020-07-27 18.700 18.960 18.340 18.700 18.700 11,778,148
2020-07-24 19.020 19.060 18.260 18.640 18.640 14,146,832
2020-07-23 18.420 19.380 18.300 19.120 19.120 22,945,609
2020-07-22 18.680 18.940 17.960 18.100 18.100 16,433,572
2020-07-21 18.060 18.340 18.040 18.100 18.100 9,721,439
2020-07-20 18.200 18.300 17.820 18.060 18.060 9,916,164
2020-07-17 18.540 18.780 18.040 18.120 18.120 9,716,039
2020-07-16 19.300 19.300 18.160 18.240 18.240 18,265,150
2020-07-15 19.700 19.700 19.080 19.280 19.280 8,942,331
2020-07-14 19.740 19.800 19.120 19.380 19.380 9,660,048
2020-07-13 19.880 20.050 19.520 19.820 19.820 10,135,038
2020-07-10 20.100 20.600 19.560 19.720 19.720 14,552,830
2020-07-09 20.050 20.400 19.880 20.350 20.350 18,822,293
2020-07-08 20.200 20.400 19.600 19.960 19.960 16,661,752
2020-07-07 20.600 21.100 20.000 20.200 20.200 26,690,707
2020-07-06 20.200 21.000 19.860 20.750 20.750 20,121,580
2020-07-03 20.150 20.450 19.540 20.000 20.000 15,707,844
2020-07-02 20.500 20.500 19.980 20.100 20.100 17,054,087
2020-06-30 19.900 20.400 19.720 19.840 19.840 20,599,525
2020-06-29 19.800 19.980 19.480 19.680 19.680 20,741,030
2020-06-26 19.320 20.050 19.320 19.440 19.440 14,500,479
2020-06-24 19.220 20.250 19.220 19.560 19.560 20,949,910
2020-06-23 19.240 19.320 18.820 19.160 19.160 18,154,796
2020-06-22 20.450 20.650 19.200 19.600 19.600 19,773,365
2020-06-19 20.350 20.650 20.000 20.400 20.400 14,126,721
2020-06-18 21.150 21.550 20.000 20.650 20.650 24,119,171
2020-06-17 20.000 21.800 19.940 20.750 20.750 52,408,951
2020-06-16 19.220 19.360 18.860 19.000 19.000 11,669,334
2020-06-15 19.060 19.380 18.640 18.800 18.800 9,898,959
2020-06-12 19.060 19.620 18.940 19.500 19.500 9,323,483
2020-06-11 19.840 19.840 19.220 19.420 19.420 11,448,626
2020-06-10 20.400 20.750 19.640 19.840 19.840 15,114,079
2020-06-09 20.100 20.700 20.050 20.550 20.550 9,571,722
2020-06-08 20.300 20.450 19.800 20.100 20.100 6,556,000
2020-06-05 20.200 20.350 19.920 20.150 20.150 8,510,073
2020-06-04 20.000 20.450 19.800 20.050 20.050 11,538,602
2020-06-03 20.200 20.200 19.260 19.520 19.520 12,502,055
2020-06-02 19.800 20.050 19.500 19.820 19.820 4,717,434
2020-06-01 19.980 20.250 19.600 19.720 19.720 9,915,373
2020-05-29 18.260 19.120 18.160 19.060 19.060 14,174,381
2020-05-28 19.000 19.480 18.420 18.620 18.620 8,396,954
2020-05-27 19.180 19.260 18.440 18.860 18.860 4,517,761
2020-05-26 18.860 19.460 18.660 18.960 18.960 5,091,323
2020-05-25 18.820 18.820 18.120 18.740 18.740 5,097,073
2020-05-22 19.180 19.280 18.200 18.500 18.500 8,605,740
2020-05-21 20.100 20.150 19.520 19.680 19.680 5,910,823
2020-05-20 20.650 20.650 19.780 19.940 19.940 6,942,268
2020-05-19 20.650 20.950 20.150 20.350 20.350 5,884,575
2020-05-18 19.460 20.150 19.040 20.100 20.100 10,566,231
2020-05-15 19.180 19.440 18.880 19.360 19.360 6,483,263
2020-05-14 19.580 19.800 19.000 19.320 19.320 10,801,621
2020-05-13 20.250 20.450 19.920 19.960 19.960 6,443,205
2020-05-12 20.650 20.800 20.250 20.450 20.450 5,120,114
2020-05-11 21.300 21.350 20.600 20.800 20.800 3,860,662
2020-05-08 20.750 21.150 20.600 20.850 20.850 5,132,467
2020-05-07 20.550 20.850 20.050 20.650 20.650 4,815,570
2020-05-06 20.150 20.800 20.100 20.600 20.600 5,603,860
2020-05-05 20.050 20.650 19.940 20.500 20.500 4,840,557
2020-05-04 20.400 20.500 19.820 19.940 19.940 9,691,957
2020-04-29 21.350 21.450 20.650 21.000 21.000 10,010,422
2020-04-28 20.050 20.400 19.780 20.350 20.350 7,087,321
2020-04-27 19.800 20.250 19.320 20.150 20.150 5,995,359
2020-04-24 19.840 20.100 19.080 19.280 19.280 11,449,180
2020-04-23 19.800 20.450 19.700 19.820 19.820 6,458,200
2020-04-22 19.660 20.150 19.440 20.000 20.000 6,743,704
2020-04-21 20.050 20.050 19.420 19.600 19.600 12,334,630
2020-04-20 19.760 20.100 19.620 19.900 19.900 8,897,739
2020-04-17 20.300 20.500 19.800 20.000 20.000 11,272,106
2020-04-16 19.600 20.550 19.320 19.960 19.960 13,220,937
2020-04-15 19.800 19.940 19.380 19.500 19.500 15,658,007
2020-04-14 19.600 20.250 19.420 19.620 19.620 16,462,112
2020-04-09 19.460 19.460 18.880 19.320 19.320 7,761,644
2020-04-08 18.740 19.060 18.540 18.720 18.720 8,342,762
2020-04-07 18.640 18.780 18.260 18.700 18.700 9,837,200
2020-04-06 17.820 18.260 17.440 18.260 18.260 5,314,778
2020-04-03 17.180 17.640 17.080 17.440 17.440 4,035,650
2020-04-02 17.540 17.620 17.000 17.620 17.620 5,979,668
2020-04-01 17.600 17.600 16.640 17.020 17.020 11,487,292
2020-03-31 17.500 17.960 16.900 17.440 17.440 13,156,719
2020-03-30 17.240 17.880 17.040 17.340 17.340 9,962,469
2020-03-27 18.200 18.300 17.480 17.760 17.760 7,739,821
2020-03-26 18.200 18.300 17.640 17.820 17.820 11,390,400
2020-03-25 18.660 18.660 17.840 18.320 18.320 22,050,974
2020-03-24 15.900 17.420 15.900 17.260 17.260 20,072,929
2020-03-23 15.700 16.380 15.380 15.900 15.900 15,804,891
2020-03-20 15.300 16.120 15.080 15.960 15.960 26,987,929
2020-03-19 15.540 15.880 14.700 14.860 14.860 27,007,362
2020-03-18 16.720 17.380 15.660 15.820 15.820 20,867,616
2020-03-17 17.440 17.880 16.400 16.800 16.800 22,887,218
2020-03-16 17.720 18.180 17.400 17.640 17.640 22,823,661
2020-03-13 17.240 18.220 16.740 18.060 18.060 24,039,786
2020-03-12 18.440 18.700 18.300 18.420 18.420 12,574,070
2020-03-11 19.840 19.840 19.220 19.320 19.320 7,456,684
2020-03-10 19.600 19.980 19.300 19.600 19.600 14,717,918
2020-03-09 21.500 21.500 19.360 19.600 19.600 23,361,966
2020-03-06 22.450 22.450 21.850 21.900 21.900 13,213,222
2020-03-05 22.700 22.800 22.350 22.600 22.600 14,781,838
2020-03-04 23.650 23.700 22.450 22.550 22.550 20,842,316
2020-03-03 24.000 24.250 23.300 23.400 23.400 14,213,437
2020-03-02 23.700 24.350 23.700 24.150 24.150 5,202,228
2020-02-28 24.500 24.500 23.700 24.050 24.050 10,736,142
2020-02-27 24.600 25.050 24.600 25.000 25.000 4,547,623
2020-02-26 24.650 24.900 24.550 24.850 24.850 6,273,298
2020-02-25 25.050 25.300 24.900 25.200 25.200 5,051,875
2020-02-24 25.800 25.900 25.350 25.450 25.450 6,643,275
2020-02-21 26.250 26.350 25.950 26.200 26.200 4,797,047
2020-02-20 26.600 26.700 26.350 26.500 26.500 4,161,584
2020-02-19 26.900 26.900 26.400 26.550 26.550 4,105,553
2020-02-18 26.200 26.750 26.200 26.450 26.450 3,496,883
2020-02-17 26.000 26.550 25.900 26.500 26.500 5,495,850
2020-02-14 25.650 26.100 25.400 25.800 25.800 6,364,449
2020-02-13 25.950 26.150 25.550 25.700 25.700 4,946,800
2020-02-12 25.800 26.050 25.700 25.800 25.800 5,260,006
2020-02-11 26.300 26.400 25.800 25.850 25.850 6,725,944
2020-02-10 26.000 26.600 25.950 26.000 26.000 6,114,345
2020-02-07 26.150 26.900 26.150 26.400 26.400 5,896,559
2020-02-06 25.300 26.800 25.200 26.350 26.350 12,210,928
2020-02-05 25.450 25.450 24.950 25.150 25.150 6,680,298
2020-02-04 26.100 26.100 25.000 25.050 25.050 8,843,012
2020-02-03 25.000 25.500 24.900 25.100 25.100 7,197,012
2020-01-31 26.800 27.000 25.400 25.500 25.500 14,108,925
2020-01-30 27.600 27.650 25.950 26.150 26.150 19,214,924
2020-01-29 26.850 27.500 26.450 27.100 27.100 24,305,311
2020-01-24 27.500 27.850 27.050 27.650 27.650 3,200,357
2020-01-23 27.500 28.100 27.500 27.700 27.700 2,126,404
2020-01-22 27.800 28.250 26.900 27.950 27.950 10,085,094
2020-01-21 28.000 28.300 27.500 27.550 27.550 15,615,707
2020-01-20 29.350 29.350 28.250 28.400 28.400 9,500,963
2020-01-17 29.400 29.400 28.000 29.100 29.100 33,566,988
2020-01-16 29.150 29.550 29.100 29.450 29.450 3,601,099
2020-01-15 29.050 29.400 28.750 29.200 29.200 4,355,239
2020-01-14 29.050 29.150 28.650 29.000 29.000 5,235,916
2020-01-13 27.950 29.100 27.950 28.900 28.900 6,808,355
2020-01-10 28.000 28.300 27.550 28.050 28.050 3,348,863
2020-01-09 28.400 28.400 27.850 28.050 28.050 3,216,517
2020-01-08 28.200 28.200 27.650 27.950 27.950 4,467,280
2020-01-07 28.400 28.650 28.200 28.400 28.400 3,454,536
2020-01-06 28.450 28.500 27.900 28.150 28.150 2,814,186
2020-01-03 28.800 28.800 28.250 28.350 28.350 3,746,236
2020-01-02 28.300 28.400 28.000 28.350 28.350 2,399,031
2019-12-31 28.600 28.600 28.200 28.450 28.450 860,894
2019-12-30 28.500 28.500 28.200 28.400 28.400 2,178,327
2019-12-27 28.300 28.500 27.950 28.350 28.350 2,821,436
2019-12-24 27.900 28.350 27.900 28.100 28.100 1,147,219
2019-12-23 28.000 28.400 27.550 28.050 28.050 4,273,622
2019-12-20 27.650 27.950 27.500 27.750 27.750 3,598,090
2019-12-19 27.550 27.750 27.100 27.500 27.500 2,826,055
2019-12-18 27.450 27.500 27.150 27.350 27.350 4,623,140
2019-12-17 26.750 27.550 26.750 27.300 27.300 5,261,479
2019-12-16 26.700 27.150 26.450 26.900 26.900 3,313,243
2019-12-13 27.000 27.250 26.600 26.900 26.900 6,782,349
2019-12-12 26.750 26.800 26.400 26.650 26.650 4,056,678
2019-12-11 26.000 26.650 25.950 26.400 26.400 5,307,776
2019-12-10 25.950 26.500 25.950 26.250 26.250 1,833,105
2019-12-09 26.050 26.500 26.050 26.350 26.350 1,930,931
2019-12-06 26.150 26.550 26.050 26.350 26.350 4,706,216
2019-12-05 26.400 26.700 26.100 26.300 26.300 5,850,319
2019-12-04 26.300 26.300 25.600 25.900 25.900 4,231,449
2019-12-03 25.700 26.300 25.600 25.950 25.950 4,526,020
2019-12-02 26.000 26.200 25.700 25.850 25.850 2,971,438
2019-11-29 26.000 26.200 25.450 25.850 25.850 7,166,211
2019-11-28 25.750 26.200 25.750 26.150 26.150 5,640,520
2019-11-27 26.000 26.300 25.950 26.200 26.200 5,288,682
2019-11-26 26.300 27.050 25.850 26.250 26.250 21,972,543
2019-11-25 26.850 26.850 25.750 26.050 26.050 5,459,707
2019-11-22 26.800 26.700 26.000 26.400 26.400 3,697,517
2019-11-21 26.800 27.100 26.500 26.700 26.700 6,111,226
2019-11-20 26.700 27.150 26.650 26.850 26.850 2,247,785
2019-11-19 26.400 27.100 26.400 26.950 26.950 9,163,946
2019-11-18 27.000 27.050 26.200 26.600 26.600 5,827,393
2019-11-15 26.800 27.100 26.500 26.650 26.650 2,050,140
2019-11-14 27.400 27.400 26.450 26.800 26.800 3,999,022
2019-11-13 27.150 27.550 26.850 27.400 27.400 3,012,905
2019-11-12 28.300 28.300 27.300 27.550 27.550 3,046,743
2019-11-11 28.600 28.600 27.150 27.450 27.450 5,298,077
2019-11-08 28.050 28.500 27.950 28.450 28.450 3,002,611
2019-11-07 28.200 28.750 27.950 28.500 28.500 5,843,543
2019-11-06 27.750 27.850 27.500 27.850 27.850 6,519,727
2019-11-05 27.800 27.950 27.550 27.750 27.750 4,977,270
2019-11-04 27.600 28.000 27.450 27.850 27.850 4,015,228
2019-11-01 27.900 28.300 27.200 27.250 27.250 5,140,490
2019-10-31 28.150 28.300 27.850 28.150 28.150 6,695,516
2019-10-30 27.600 28.300 27.750 27.850 27.850 8,570,570
2019-10-29 27.600 28.000 27.250 27.750 27.750 6,193,725
2019-10-28 26.000 27.400 26.000 27.200 27.200 6,842,562
2019-10-25 26.000 26.200 25.900 26.350 26.350 3,467,645
2019-10-24 26.000 26.200 25.900 26.050 26.050 4,866,695
2019-10-23 26.000 26.200 25.450 25.650 25.650 8,210,743
2019-10-22 26.350 26.400 26.000 26.100 26.100 4,521,037
2019-10-21 26.350 26.650 25.950 26.150 26.150 2,277,515
2019-10-18 26.000 26.700 26.200 26.350 26.350 1,881,188
2019-10-17 26.000 26.450 25.950 26.150 26.150 1,953,449
2019-10-16 26.200 26.400 26.000 26.050 26.050 3,556,826
2019-10-15 26.100 26.200 25.800 25.950 25.950 3,424,729
2019-10-14 25.800 26.200 25.750 25.850 25.850 2,242,923
2019-10-11 25.600 26.200 25.600 25.900 25.900 4,394,202
2019-10-10 25.350 25.900 25.150 25.550 25.550 4,082,249
2019-10-09 25.100 25.250 24.550 25.150 25.150 4,958,912
2019-10-08 25.350 25.800 25.000 25.150 25.150 5,719,129
2019-10-04 25.500 25.700 24.900 25.300 25.300 5,159,857
2019-10-03 24.850 25.300 24.750 25.100 25.100 5,454,142
2019-10-02 24.450 25.150 24.450 24.850 24.850 5,609,991
2019-09-30 24.700 24.900 24.350 24.550 24.550 6,404,158
2019-09-27 25.050 25.350 24.450 24.550 24.550 8,073,386
2019-09-26 26.100 26.100 25.100 25.450 25.450 7,587,963
2019-09-25 26.500 26.550 25.700 25.850 25.850 7,684,713
2019-09-24 27.100 27.150 26.100 26.550 26.550 8,982,566
2019-09-23 27.550 27.800 27.100 27.200 27.200 4,791,595
2019-09-20 28.100 28.100 27.250 27.400 27.400 3,363,687
2019-09-19 27.900 28.000 27.500 27.700 27.700 2,913,874
2019-09-18 28.100 28.100 27.650 27.750 27.750 4,000,187
2019-09-17 27.200 27.900 27.150 27.800 27.800 6,874,702
2019-09-16 26.750 27.450 26.600 27.450 27.450 7,030,229
2019-09-13 26.700 26.900 26.550 26.750 26.750 1,655,035
2019-09-12 26.500 27.100 26.250 26.850 26.850 3,741,998
2019-09-11 26.400 26.600 26.000 26.500 26.500 4,245,587
2019-09-10 27.000 27.100 26.200 26.400 26.400 4,871,474
2019-09-09 27.000 27.100 26.050 26.600 26.600 7,137,225
2019-09-06 27.200 27.500 26.850 26.950 26.950 2,921,059
2019-09-05 27.100 27.700 26.850 27.000 27.000 4,337,410
2019-09-04 26.900 27.250 26.600 27.000 27.000 6,593,137
2019-09-03 27.250 27.250 26.450 26.850 26.850 5,834,210
2019-09-02 28.700 28.700 26.950 27.200 27.200 7,179,827
2019-08-30 28.350 28.950 28.000 28.350 28.350 5,376,523
2019-08-29 28.400 28.500 27.700 27.900 27.900 7,431,900
2019-08-28 28.600 28.600 27.800 28.100 28.100 3,300,274
2019-08-27 28.850 29.700 27.900 28.250 28.250 11,216,239
2019-08-26 28.850 28.950 27.600 28.100 28.100 8,947,635
2019-08-23 28.850 29.300 28.650 29.300 29.300 7,262,501
2019-08-22 28.600 29.300 28.550 28.850 28.850 9,707,553
2019-08-21 29.000 29.250 28.300 28.500 28.500 6,725,028
2019-08-20 26.750 28.450 26.750 27.950 27.950 7,138,490
2019-08-19 26.100 27.800 27.000 27.150 27.150 6,967,631
2019-08-16 26.100 26.900 25.700 26.750 26.750 5,139,982
2019-08-15 27.000 27.050 25.950 26.150 26.150 9,132,151
2019-08-14 28.800 28.800 27.000 27.300 27.300 5,117,605
2019-08-13 28.250 28.400 27.850 28.000 28.000 3,713,786
2019-08-12 28.500 28.500 28.000 28.150 28.150 5,279,100
2019-08-09 28.250 28.500 28.000 28.250 28.250 4,396,789
2019-08-08 27.900 28.800 27.900 28.400 28.400 4,935,588
2019-08-07 28.000 28.350 27.850 28.050 28.050 7,258,114
2019-08-06 28.450 28.750 27.700 28.050 28.050 8,782,286
2019-08-05 28.400 28.550 27.950 28.300 28.300 8,599,600
2019-08-02 28.850 29.050 28.100 28.550 28.550 8,076,354
2019-08-01 29.000 29.700 28.850 29.350 29.350 3,601,990
2019-07-31 29.800 29.650 28.850 29.200 29.200 2,981,494
2019-07-30 29.800 29.800 29.250 29.350 29.350 4,195,984
2019-07-29 29.000 29.950 28.850 29.750 29.750 6,499,510
2019-07-26 29.500 29.750 29.100 29.500 29.500 6,682,362
2019-07-25 29.850 30.250 29.650 30.200 30.200 3,609,762
2019-07-24 30.200 30.200 29.800 30.000 30.000 3,643,515
2019-07-23 30.200 30.200 29.500 29.900 29.900 4,786,337
2019-07-22 30.050 30.100 29.700 29.950 29.950 3,799,619
2019-07-19 29.950 30.450 29.750 30.000 30.000 10,567,343
2019-07-18 29.000 29.500 29.000 29.450 29.450 2,107,869
2019-07-17 29.150 29.650 28.900 29.600 29.600 5,337,137
2019-07-16 29.100 29.650 28.500 29.250 29.250 9,051,663
2019-07-15 29.000 29.200 28.500 29.050 29.050 5,495,834
2019-07-12 28.950 29.200 28.550 28.650 28.650 10,299,676
2019-07-11 27.550 29.300 27.500 28.450 28.450 11,522,759
2019-07-10 26.700 27.400 26.500 27.050 27.050 3,282,100
2019-07-09 27.100 27.100 26.300 26.450 26.450 3,368,552
2019-07-08 26.700 27.050 26.400 26.950 26.950 3,184,168
2019-07-05 27.050 27.450 26.900 27.150 27.150 1,653,413
2019-07-04 27.500 27.700 27.200 27.250 27.250 2,719,767
2019-07-03 27.100 27.300 26.850 27.200 27.200 3,403,581
2019-07-02 26.850 27.950 26.850 27.300 27.300 5,335,126
2019-06-28 27.200 27.600 27.050 27.500 27.500 3,733,393
2019-06-27 27.000 27.500 26.700 27.300 27.300 5,558,086
2019-06-26 26.300 27.000 26.200 26.850 26.850 6,686,783
2019-06-25 27.200 27.200 26.200 26.300 26.300 4,811,897
2019-06-24 27.100 27.250 26.850 27.050 27.050 3,752,800
2019-06-21 27.650 27.650 26.950 27.250 27.250 6,121,916
2019-06-20 28.000 28.400 27.300 27.650 27.650 10,537,475
2019-06-19 27.900 28.300 27.700 28.100 28.100 6,770,666
2019-06-18 27.650 28.100 27.250 27.500 27.500 5,363,950
2019-06-17 27.400 28.050 27.300 27.650 27.650 7,025,057
2019-06-14 27.450 27.450 26.950 27.300 27.300 5,731,603
2019-06-13 27.500 27.500 26.750 27.200 27.200 6,577,305
2019-06-12 27.750 27.950 27.500 27.750 27.750 4,475,939
2019-06-11 28.500 28.500 27.900 28.200 28.200 7,698,547
2019-06-10 28.750 29.200 28.250 28.300 28.300 5,981,193
2019-06-06 28.750 28.900 28.350 28.600 28.600 4,346,075
2019-06-05 29.150 29.200 28.550 28.900 28.900 3,237,291
2019-06-04 30.000 30.050 28.600 28.750 28.750 6,725,853
2019-06-03 29.550 30.000 29.450 29.650 29.650 2,357,692
2019-05-31 29.600 29.800 29.100 29.450 29.450 3,699,838
2019-05-30 29.700 29.900 29.450 29.700 29.700 6,948,310
2019-05-29 29.150 29.600 29.000 29.450 29.450 4,511,267
2019-05-28 28.800 29.350 28.600 29.100 29.100 7,931,257
2019-05-27 28.700 28.900 28.350 28.700 28.700 2,800,920
2019-05-24 29.400 29.400 28.600 28.950 28.950 2,991,367
2019-05-23 29.100 29.100 28.250 29.000 29.000 4,376,443
2019-05-22 29.950 29.950 29.100 29.200 29.200 2,215,963
2019-05-21 29.600 29.700 29.100 29.450 29.450 3,905,600
2019-05-20 30.400 30.400 29.550 29.800 29.800 3,320,281
2019-05-17 30.400 30.450 29.800 30.000 30.000 5,389,335
2019-05-16 30.100 30.450 29.500 29.950 29.950 5,609,307
2019-05-15 30.200 30.600 30.000 30.000 30.000 5,978,254
2019-05-14 29.850 30.550 29.200 30.400 30.400 7,578,128
2019-05-10 30.550 30.700 29.950 30.350 30.350 7,312,061
2019-05-09 30.200 30.350 29.800 30.100 30.100 7,788,120
2019-05-08 30.200 30.550 30.000 30.150 30.150 5,418,038
2019-05-07 30.600 31.400 30.500 31.000 31.000 6,065,539
2019-05-06 30.400 31.000 30.000 30.500 30.500 6,804,700
2019-05-03 30.500 31.150 30.400 31.100 31.100 7,408,889
2019-05-02 30.750 31.150 30.700 30.850 30.850 5,251,942
2019-04-30 30.600 31.050 30.300 30.800 30.800 11,606,349
2019-04-29 30.500 30.800 29.900 30.500 30.500 12,205,090
2019-04-26 31.250 31.500 30.300 30.300 30.300 15,162,141
2019-04-25 31.900 31.900 30.900 31.200 31.200 7,330,046
2019-04-24 31.850 31.850 31.400 31.650 31.650 6,010,118
2019-04-23 31.700 31.750 30.750 31.100 31.100 10,936,178
2019-04-18 32.250 32.250 31.250 31.550 31.550 12,594,061
2019-04-17 32.200 32.200 31.500 31.950 31.950 7,933,422
2019-04-16 31.800 32.000 31.300 31.850 31.850 11,360,675
2019-04-15 32.550 32.750 31.950 32.000 32.000 5,148,000
2019-04-12 32.400 32.450 31.900 32.250 32.250 3,825,872
2019-04-11 33.100 33.250 32.150 32.550 32.550 4,729,776
2019-04-10 32.950 32.950 32.600 32.700 32.700 4,687,638
2019-04-09 32.700 33.150 32.700 33.000 33.000 6,412,762
2019-04-08 33.200 33.350 32.800 32.950 32.950 7,167,652
2019-04-04 33.000 33.300 32.700 33.100 33.100 7,419,000
2019-04-03 33.000 33.300 32.500 33.150 33.150 7,591,586
2019-04-02 33.050 33.300 32.550 33.100 33.100 4,006,719
2019-04-01 33.300 33.400 32.750 33.100 33.100 13,226,696
2019-03-29 32.800 32.900 32.000 32.700 32.700 12,161,200
2019-03-28 32.300 32.450 31.150 32.300 32.300 13,768,132
2019-03-27 31.000 32.100 30.800 31.500 31.500 15,266,151
2019-03-26 32.000 32.350 30.300 30.450 30.450 14,780,761
2019-03-25 32.100 33.000 31.350 31.600 31.600 8,915,842
2019-03-22 34.950 35.100 32.800 33.300 33.300 8,653,386
2019-03-21 34.500 34.950 34.500 34.900 34.900 4,120,062
2019-03-20 34.050 34.500 34.050 34.150 34.150 4,494,747
2019-03-19 34.400 34.800 34.250 34.550 34.550 4,907,335
2019-03-18 34.450 34.450 33.850 34.150 34.150 6,866,593
2019-03-15 34.800 35.100 34.050 34.200 34.200 7,391,739
2019-03-14 35.800 35.800 34.650 34.800 34.800 4,464,111
2019-03-13 35.800 36.150 34.850 35.000 35.000 4,409,505
2019-03-12 35.700 36.500 35.450 36.300 36.300 6,869,465
2019-03-11 33.600 35.800 33.600 35.600 35.600 4,667,370
2019-03-08 34.650 35.350 34.150 34.450 34.450 5,770,362
2019-03-07 36.050 36.050 35.150 35.650 35.650 6,165,993
2019-03-06 36.700 36.700 35.650 36.400 36.400 4,111,549
2019-03-05 34.850 36.150 34.500 36.100 36.100 4,814,221
2019-03-04 34.300 35.400 34.300 35.000 35.000 4,776,431
2019-03-01 35.000 35.200 34.050 34.500 34.500 2,260,818
2019-02-28 34.350 35.000 34.350 34.900 34.900 4,210,575
2019-02-27 35.500 35.500 34.650 34.950 34.950 5,557,224
2019-02-26 33.650 35.350 33.450 35.000 35.000 6,974,320
2019-02-25 33.950 33.950 33.100 33.400 33.400 5,162,875
2019-02-22 33.600 33.800 33.200 33.600 33.600 5,548,970
2019-02-21 33.700 34.300 33.250 34.050 34.050 4,040,732
2019-02-20 34.900 35.100 33.000 33.650 33.650 8,124,315
2019-02-19 35.350 35.550 34.650 34.850 34.850 3,425,902
2019-02-18 35.650 36.100 35.350 35.600 35.600 2,389,970
2019-02-15 35.550 35.800 34.850 35.050 35.050 3,740,074
2019-02-14 35.750 36.500 35.650 36.200 36.200 4,567,317
2019-02-13 36.200 36.300 35.550 36.200 36.200 7,093,881
2019-02-12 36.000 36.300 35.100 35.900 35.900 5,810,375
2019-02-11 35.450 36.050 35.300 35.350 35.350 2,885,939
2019-02-08 34.850 35.750 34.700 35.400 35.400 3,546,325
2019-02-04 36.000 36.000 35.000 35.400 35.400 2,485,840
2019-02-01 35.500 36.300 35.050 36.050 36.050 4,847,848
2019-01-31 34.450 35.150 34.200 35.050 35.050 6,700,436
2019-01-30 34.750 35.200 33.950 34.100 34.100 3,094,901
2019-01-29 35.000 35.300 34.600 34.950 34.950 3,036,465
2019-01-28 34.700 35.800 34.500 34.800 34.800 2,098,491
2019-01-25 35.250 35.650 34.900 35.150 35.150 2,136,896
2019-01-24 35.350 35.600 34.500 35.250 35.250 4,156,958
2019-01-23 33.950 35.550 33.800 35.050 35.050 5,256,500
2019-01-22 34.350 34.650 33.850 34.000 34.000 3,322,147
2019-01-21 33.750 35.100 33.600 34.650 34.650 5,118,048
2019-01-18 32.100 34.500 31.950 34.300 34.300 7,512,880
2019-01-17 32.750 33.000 32.050 32.300 32.300 4,032,935
2019-01-16 32.100 33.150 31.650 32.750 32.750 3,310,358
2019-01-15 33.500 33.500 32.350 32.550 32.550 3,629,981
2019-01-14 33.400 33.750 32.350 32.800 32.800 3,356,446
2019-01-11 33.000 33.250 32.700 33.100 33.100 4,960,275
2019-01-10 33.600 33.600 32.400 32.800 32.800 5,113,966
2019-01-09 33.300 33.600 32.750 33.000 33.000 5,794,685
2019-01-08 32.400 32.850 32.000 32.650 32.650 4,279,682
2019-01-07 32.000 32.500 31.100 31.700 31.700 5,204,495
2019-01-04 30.550 31.350 30.200 31.100 31.100 1,806,074
2019-01-03 31.750 31.750 30.100 30.500 30.500 4,730,588
2019-01-02 32.950 32.950 30.700 31.050 31.050 5,202,328
2018-12-31 32.000 33.050 32.000 32.900 32.900 2,545,953
2018-12-28 32.300 32.500 31.400 32.150 32.150 2,999,894
2018-12-27 31.300 31.950 31.300 31.850 31.850 2,568,611
2018-12-24 31.000 31.250 30.500 31.250 31.250 3,044,160
2018-12-21 30.900 32.050 30.900 31.950 31.950 4,343,536
2018-12-20 32.550 32.550 31.200 31.850 31.850 4,924,518
2018-12-19 32.950 33.200 31.850 32.100 32.100 2,964,950
2018-12-18 32.900 33.550 32.100 32.450 32.450 4,559,730
2018-12-17 32.500 33.000 32.250 32.450 32.450 5,303,687
2018-12-14 33.650 33.900 32.700 32.900 32.900 4,426,904
2018-12-13 34.700 35.150 33.800 34.350 34.350 4,535,008
2018-12-12 34.500 34.500 33.750 34.100 34.100 4,416,797
2018-12-11 33.950 34.400 33.600 34.150 34.150 5,766,598
2018-12-10 35.000 35.250 33.500 33.800 33.800 6,911,273
2018-12-07 35.800 36.150 34.350 35.000 35.000 14,096,296
2018-12-06 37.000 37.400 35.150 36.650 36.650 4,613,189
2018-12-05 37.900 38.450 37.700 38.000 38.000 3,170,016
2018-12-04 38.500 38.800 38.200 38.450 38.450 5,677,672
2018-12-03 39.400 39.400 38.350 38.500 38.500 5,575,106
2018-11-30 38.800 39.000 38.250 38.550 38.550 6,881,914
2018-11-29 38.650 39.000 38.450 38.900 38.900 4,203,835
2018-11-28 38.400 38.950 38.350 38.550 38.550 5,006,791
2018-11-27 38.550 39.000 37.750 38.550 38.550 3,631,474
2018-11-26 38.800 39.000 38.400 38.900 38.900 1,847,292
2018-11-23 38.200 38.600 37.950 38.550 38.550 2,859,782
2018-11-22 38.450 39.000 38.000 38.700 38.700 1,697,439
2018-11-21 38.700 38.950 38.100 38.450 38.450 3,584,806
2018-11-20 38.800 39.050 38.100 38.800 38.800 2,291,438
2018-11-19 39.300 39.350 38.500 39.200 39.200 3,766,457
2018-11-16 39.000 39.300 37.850 38.650 38.650 3,385,693
2018-11-15 39.500 39.750 38.950 39.350 39.350 4,759,039
2018-11-14 39.500 39.600 38.700 39.150 39.150 3,888,898
2018-11-13 38.350 39.600 38.350 39.500 39.500 3,967,328
2018-11-12 39.500 39.500 38.650 39.100 39.100 3,649,165
2018-11-09 39.150 39.150 38.450 39.150 39.150 4,260,430
2018-11-08 39.400 39.400 38.300 39.000 39.000 4,896,754
2018-11-07 41.000 41.000 38.050 38.950 38.950 5,300,920
2018-11-06 38.300 38.800 37.850 38.450 38.450 3,488,470
2018-11-05 37.750 37.800 36.900 37.750 37.750 4,649,650
2018-11-02 37.400 37.700 36.100 37.450 37.450 7,708,272
2018-11-01 37.950 39.000 36.300 36.800 36.800 7,016,345
2018-10-31 37.000 37.950 36.700 37.800 37.800 9,131,830
2018-10-30 36.400 37.300 36.000 36.250 36.250 7,613,703
2018-10-29 35.700 37.700 35.700 36.850 36.850 8,167,216
2018-10-26 37.000 37.000 36.000 36.300 36.300 3,731,281
2018-10-25 36.100 37.600 35.400 37.350 37.350 7,710,598
2018-10-24 36.750 36.900 35.500 36.400 36.400 3,794,731
2018-10-23 36.150 36.700 35.500 36.050 36.050 3,439,342
2018-10-22 37.050 37.500 36.450 36.800 36.800 5,611,611
2018-10-19 35.600 36.200 34.900 36.000 36.000 8,970,023
2018-10-18 36.300 36.350 34.650 35.050 35.050 6,041,053
2018-10-16 37.050 37.050 35.400 35.750 35.750 3,982,482
2018-10-15 35.900 36.550 35.550 35.950 35.950 3,808,643
2018-10-12 37.500 38.050 36.350 36.450 36.450 5,416,720
2018-10-11 34.750 36.900 34.750 36.750 36.750 10,022,260
2018-10-10 38.250 38.500 37.050 37.100 37.100 2,745,612
2018-10-09 37.850 38.900 37.550 37.650 37.650 3,519,055
2018-10-08 38.000 38.000 37.000 37.100 37.100 3,582,752
2018-10-05 36.900 37.500 36.550 37.250 37.250 3,493,415
2018-10-04 37.000 37.300 36.150 36.650 36.650 3,736,352
2018-10-03 37.200 37.950 37.200 37.700 37.700 1,432,782
2018-10-02 36.800 37.700 36.800 37.150 37.150 4,607,800
2018-09-28 38.800 38.800 37.450 38.300 38.300 5,526,068
2018-09-27 37.250 38.100 37.250 37.750 37.750 1,593,843
2018-09-26 36.400 37.750 35.100 37.350 37.350 8,304,545
2018-09-24 37.500 37.550 36.500 36.850 36.850 3,912,600
2018-09-21 38.150 38.550 37.400 38.000 38.000 2,693,557
2018-09-20 37.700 37.850 37.250 37.800 37.800 3,464,840
2018-09-19 37.200 38.150 36.350 37.400 37.400 5,333,924
2018-09-18 36.650 37.800 36.150 37.500 37.500 6,067,379
2018-09-17 37.200 37.600 36.600 37.400 37.400 3,417,103
2018-09-14 37.050 38.150 36.050 37.800 37.800 9,307,154
2018-09-13 36.000 37.350 35.300 36.200 36.200 8,010,392
2018-09-12 38.000 38.000 36.200 37.050 37.050 9,237,199
2018-09-11 38.050 38.050 36.800 37.250 37.250 4,456,131
2018-09-10 38.300 38.300 37.400 38.050 38.050 4,927,950
2018-09-07 38.000 38.500 37.650 38.050 38.050 8,221,426
2018-09-06 39.000 39.000 37.500 37.650 37.650 7,373,141
2018-09-05 39.000 39.000 37.450 37.850 37.850 6,170,233
2018-09-04 38.300 39.300 38.300 39.000 39.000 4,726,938
2018-09-03 39.500 39.500 38.850 39.100 39.100 3,739,007
2018-08-31 38.350 39.450 37.950 39.050 39.050 7,331,815
2018-08-30 39.650 40.650 38.050 38.350 38.350 6,868,923
2018-08-29 39.400 41.050 38.600 39.350 39.350 9,120,188
2018-08-28 37.100 39.650 37.000 39.450 39.450 12,766,511
2018-08-27 36.500 37.450 36.350 36.800 36.800 6,716,348
2018-08-24 36.650 36.900 36.100 36.750 36.750 5,048,577
2018-08-23 36.500 37.250 35.900 36.700 36.700 7,043,543
2018-08-22 35.250 36.350 34.950 36.250 36.250 5,676,823
2018-08-21 35.050 35.800 34.450 35.600 35.600 9,686,874
2018-08-20 35.400 36.100 34.850 35.800 35.800 7,007,681
2018-08-17 35.400 35.550 34.900 35.200 35.200 6,009,546
2018-08-16 35.150 35.700 34.750 35.400 35.400 4,022,592
2018-08-15 35.400 35.550 34.500 35.200 35.200 7,017,569
2018-08-14 34.850 35.750 34.400 35.600 35.600 6,513,150
2018-08-13 35.100 35.900 34.500 35.100 35.100 6,998,151
2018-08-10 34.850 35.150 34.350 35.050 35.050 3,169,814
2018-08-09 34.150 34.950 33.550 34.600 34.600 4,479,234
2018-08-08 33.900 34.250 33.550 34.150 34.150 2,808,854
2018-08-07 33.350 34.000 33.250 33.800 33.800 2,709,028
2018-08-06 33.300 34.150 33.000 33.700 33.700 4,754,848
2018-08-03 33.200 34.100 32.950 33.400 33.400 3,680,867
2018-08-02 33.950 34.350 32.700 33.550 33.550 6,088,824
2018-08-01 33.500 34.200 33.300 33.850 33.850 5,202,118
2018-07-31 32.750 33.800 32.750 33.200 33.200 3,272,800
2018-07-30 33.100 33.250 32.300 32.750 32.750 2,418,825
2018-07-27 33.200 33.300 32.250 33.050 33.050 1,852,669
2018-07-26 33.250 33.550 32.750 33.150 33.150 5,411,993
2018-07-25 32.200 33.050 31.600 32.700 32.700 3,695,191
2018-07-24 31.800 32.850 31.800 32.150 32.150 5,086,838
2018-07-23 32.950 33.100 32.050 32.450 32.450 5,288,261
2018-07-20 33.000 33.600 32.650 32.900 32.900 5,380,949
2018-07-19 33.300 33.500 32.800 32.950 32.950 4,201,251
2018-07-18 32.900 33.650 32.750 33.300 33.300 4,820,856
2018-07-17 33.050 33.500 32.750 33.200 33.200 4,565,147
2018-07-16 33.300 33.550 32.600 33.450 33.450 4,307,301
2018-07-13 32.300 33.400 32.000 33.000 33.000 8,963,367
2018-07-12 31.700 33.500 31.650 32.200 32.200 8,341,232
2018-07-11 30.000 31.550 30.000 31.350 31.350 3,042,625
2018-07-10 31.100 31.650 30.700 31.250 31.250 5,938,922
2018-07-09 30.650 31.000 30.500 30.700 30.700 5,672,695
2018-07-06 30.200 30.750 29.400 30.250 30.250 4,388,105
2018-07-05 30.500 30.500 29.350 30.100 30.100 5,329,495
2018-07-04 30.250 30.550 30.000 30.300 30.300 5,286,954
2018-07-03 30.300 31.000 30.000 30.950 30.263 6,654,918
2018-06-29 31.000 31.550 30.250 31.550 30.850 4,755,614
2018-06-28 31.000 32.000 30.750 30.850 30.165 6,455,287
2018-06-27 32.300 32.500 31.400 31.550 30.850 5,869,180
2018-06-26 32.300 32.800 31.700 32.250 31.534 4,969,535
2018-06-25 32.000 32.950 32.000 32.450 31.730 6,120,050
2018-06-22 33.000 33.000 32.050 32.500 31.779 5,984,892
2018-06-21 33.900 33.900 32.450 32.450 31.730 4,787,851
2018-06-20 32.600 33.350 32.250 32.900 32.170 5,054,155
2018-06-19 34.200 34.200 32.400 32.600 31.877 6,106,680
2018-06-15 33.850 34.050 33.000 33.900 33.148 5,146,695
2018-06-14 34.250 34.250 33.400 33.550 32.806 2,987,535
2018-06-13 34.200 34.750 33.600 33.750 33.001 4,650,746
2018-06-12 34.500 35.200 34.200 34.400 33.637 4,748,084
2018-06-11 36.250 36.350 34.800 35.000 34.223 5,933,658
2018-06-08 35.600 36.150 35.300 36.050 35.250 7,155,874
2018-06-07 36.150 36.150 35.500 35.900 35.103 6,527,920
2018-06-06 36.000 36.400 35.550 35.900 35.103 3,322,044
2018-06-05 35.350 35.700 35.250 35.650 34.859 3,369,415
2018-06-04 35.550 35.550 34.800 35.450 34.663 2,912,092
2018-06-01 35.100 35.550 33.950 34.700 33.930 8,483,204
2018-05-31 34.150 35.000 33.900 34.850 34.077 7,322,562
2018-05-30 34.600 34.700 33.800 33.900 33.148 5,215,130
2018-05-29 35.800 35.800 34.700 34.850 34.077 5,248,887
2018-05-28 35.100 35.600 34.800 35.400 34.615 5,064,048
2018-05-25 34.750 35.100 34.650 34.900 34.126 5,887,600
2018-05-24 34.250 35.000 34.200 35.000 34.223 3,743,601
2018-05-23 34.150 34.800 34.000 34.450 33.686 5,631,350
2018-05-21 35.300 35.300 34.200 34.450 33.686 3,329,074
2018-05-18 34.250 35.050 33.850 34.450 33.686 4,866,237
2018-05-17 34.500 34.500 33.850 34.000 33.246 5,952,708
2018-05-16 34.500 34.800 33.750 34.550 33.783 6,044,856
2018-05-15 33.250 34.750 33.250 34.450 33.686 7,485,282
2018-05-14 33.600 34.000 32.800 33.900 33.148 7,257,172
2018-05-11 33.050 34.050 33.050 33.400 32.659 5,059,703
2018-05-10 33.500 33.850 32.600 33.150 32.414 7,590,240
2018-05-09 32.700 34.450 32.700 33.550 32.806 7,674,274
2018-05-08 32.450 33.150 32.300 33.100 32.366 7,503,858
2018-05-07 31.950 32.450 31.850 32.250 31.534 4,322,501
2018-05-04 31.950 32.400 31.600 31.850 31.143 4,675,747
2018-05-03 31.850 32.200 31.600 31.900 31.192 6,435,125
2018-05-02 33.000 33.100 31.250 31.950 31.241 11,291,092
2018-04-30 33.250 34.100 32.900 33.100 32.366 5,664,089
2018-04-27 33.050 34.150 33.050 33.300 32.561 3,421,717
2018-04-26 33.300 33.850 32.900 33.050 32.317 3,240,198
2018-04-25 34.300 34.500 33.200 33.350 32.610 5,684,100
2018-04-24 33.000 34.500 33.000 34.350 33.588 4,769,333
2018-04-23 33.650 34.450 33.450 33.600 32.854 6,775,615
2018-04-20 34.700 35.050 33.800 34.000 33.246 5,507,242
2018-04-19 34.800 35.300 34.350 34.800 34.028 4,545,996
2018-04-18 35.400 35.400 34.150 34.250 33.490 7,737,992
2018-04-17 34.800 34.900 33.800 34.700 33.930 10,839,785
2018-04-16 34.550 35.100 34.000 34.450 33.686 8,581,037
2018-04-13 35.550 35.800 33.950 34.350 33.588 13,124,183
2018-04-12 35.650 36.100 35.100 35.550 34.761 12,402,859
2018-04-11 36.500 38.700 34.800 35.650 34.859 39,311,445
2018-04-10 43.100 43.950 42.650 42.900 41.948 11,701,570
2018-04-09 43.350 45.000 42.250 43.600 42.633 22,696,131
2018-04-06 44.600 44.600 42.700 43.450 42.486 14,140,719
2018-04-04 45.000 45.650 42.100 44.450 43.464 13,201,917
2018-04-03 39.200 42.350 39.200 42.100 41.166 8,822,667
2018-03-29 40.250 40.500 39.200 39.300 38.428 10,315,106
2018-03-28 40.200 41.400 39.850 40.350 39.455 11,523,529
2018-03-27 38.800 40.500 38.600 39.800 38.917 13,128,081
2018-03-26 38.000 38.450 36.150 37.600 36.766 7,469,958
2018-03-23 36.200 36.300 35.100 36.150 35.348 4,376,837
2018-03-22 37.950 37.950 36.400 36.600 35.788 3,778,176
2018-03-21 37.900 38.500 37.000 37.400 36.570 7,662,705
2018-03-20 36.950 37.450 36.350 37.350 36.521 5,203,583
2018-03-19 36.050 37.150 36.050 36.900 36.081 6,440,567
2018-03-16 36.450 37.000 35.450 36.500 35.690 7,196,850
2018-03-15 36.400 36.800 36.250 36.600 35.788 1,979,557
2018-03-14 36.050 36.800 36.050 36.750 35.935 3,243,625
2018-03-13 36.500 36.700 35.900 36.550 35.739 4,362,453
2018-03-12 37.250 37.250 36.150 36.750 35.935 6,225,255
2018-03-09 36.050 36.300 35.850 36.250 35.446 5,037,339
2018-03-08 34.650 36.000 34.650 35.750 34.957 9,005,392
2018-03-07 34.900 34.900 34.150 34.650 33.881 3,706,533
2018-03-06 35.500 35.550 35.000 35.000 34.223 4,342,660
2018-03-05 34.500 35.450 34.500 35.100 34.321 4,863,093
2018-03-02 33.800 35.200 33.500 34.800 34.028 8,798,198
2018-03-01 34.450 34.800 33.600 34.050 33.294 5,652,200
2018-02-28 34.200 34.850 34.100 34.550 33.783 5,188,215
2018-02-27 35.300 35.300 34.250 34.850 34.077 5,323,268
2018-02-26 34.500 35.350 33.050 35.100 34.321 10,822,211
2018-02-23 32.800 33.350 32.650 33.200 32.463 2,713,532
2018-02-22 32.850 33.100 32.500 32.900 32.170 5,609,933
2018-02-21 33.000 33.200 32.900 33.050 32.317 2,726,568
2018-02-20 32.000 33.300 32.000 33.150 32.414 6,102,984
2018-02-15 32.950 33.100 32.550 32.700 31.974 2,479,413
2018-02-14 32.950 33.100 32.400 32.900 32.170 3,380,339
2018-02-13 32.550 33.400 32.500 33.050 32.317 3,003,888
2018-02-12 32.150 32.950 32.100 32.400 31.681 4,586,249
2018-02-09 33.900 33.900 31.800 32.050 31.339 9,588,684
2018-02-08 32.550 33.400 32.500 32.950 32.219 4,680,305
2018-02-07 33.200 33.800 32.850 32.850 32.121 8,487,915
2018-02-06 32.600 33.850 32.600 33.350 32.610 8,718,139
2018-02-05 35.150 35.150 33.900 34.300 33.539 5,295,956
2018-02-02 34.800 34.800 33.950 34.450 33.686 4,965,462
2018-02-01 34.950 35.000 34.250 34.650 33.881 6,887,469
2018-01-31 34.000 34.700 33.800 34.550 33.783 7,892,927
2018-01-30 33.800 33.950 33.600 33.800 33.050 4,677,956
2018-01-29 33.500 33.900 33.300 33.650 32.903 7,754,222
2018-01-26 34.000 34.000 33.400 33.400 32.659 7,920,493
2018-01-25 33.800 34.000 33.450 33.600 32.854 5,264,176
2018-01-24 33.350 33.750 32.800 33.550 32.806 7,200,932
2018-01-23 34.100 34.150 33.350 33.700 32.952 4,452,137
2018-01-22 33.950 34.100 33.550 33.900 33.148 4,033,110
2018-01-19 33.750 34.050 33.650 33.850 33.099 5,476,664
2018-01-18 33.550 34.150 33.550 33.900 33.148 8,623,738
2018-01-17 34.250 34.250 33.700 34.050 33.294 3,665,934
2018-01-16 34.100 34.100 33.700 34.000 33.246 4,338,846
2018-01-15 34.500 34.850 34.100 34.200 33.441 5,712,283
2018-01-12 33.650 34.200 33.650 34.100 33.343 4,976,860
2018-01-11 33.500 33.800 33.150 33.650 32.903 4,896,780
2018-01-10 33.950 33.950 33.200 33.650 32.903 5,644,014
2018-01-09 33.750 34.200 33.500 33.750 33.001 5,569,135
2018-01-08 33.500 34.400 33.500 34.200 33.441 4,186,090
2018-01-05 34.600 34.600 33.750 34.150 33.392 3,541,837
2018-01-04 34.250 34.550 34.200 34.300 33.539 5,881,808
2018-01-03 34.000 34.400 33.900 34.200 33.441 4,674,409
2018-01-02 33.600 34.400 33.600 34.200 33.441 5,407,460
2017-12-29 33.900 33.900 33.500 33.800 33.050 3,369,450
2017-12-28 33.800 34.000 33.050 33.700 32.952 4,471,666
2017-12-27 33.500 33.800 33.400 33.650 32.903 6,335,564
2017-12-22 32.800 33.350 32.600 33.250 32.512 6,207,636
2017-12-21 31.500 32.750 31.500 32.550 31.828 3,737,193
2017-12-20 32.000 32.500 31.800 32.350 31.632 7,375,893
2017-12-19 31.500 32.200 31.450 31.950 31.241 9,356,776
2017-12-18 30.850 31.100 30.600 31.000 30.312 3,940,060
2017-12-15 30.600 31.200 30.500 30.650 29.970 6,573,510
2017-12-14 30.100 31.000 30.100 30.750 30.068 4,785,004
2017-12-13 30.000 30.300 29.850 30.050 29.383 5,082,471
2017-12-12 31.100 31.100 29.950 30.050 29.383 5,335,130
2017-12-11 30.050 30.450 30.050 30.250 29.579 4,887,285
2017-12-08 30.500 30.500 29.850 30.100 29.432 6,978,016
2017-12-07 31.400 31.400 30.000 30.000 29.334 6,996,279
2017-12-06 30.650 30.800 30.050 30.050 29.383 7,979,202
2017-12-05 30.500 31.250 30.500 30.700 30.019 4,551,841
2017-12-04 30.900 31.250 30.700 30.800 30.117 4,795,669
2017-12-01 30.650 31.600 30.500 31.300 30.605 7,977,688
2017-11-30 30.800 31.100 30.550 30.700 30.019 8,222,076
2017-11-29 31.500 31.500 31.000 31.050 30.361 2,786,656
2017-11-28 31.050 31.150 30.700 31.150 30.459 4,794,984
2017-11-27 31.000 31.400 30.800 31.100 30.410 7,272,334
2017-11-24 30.750 31.450 30.300 31.400 30.703 8,468,694
2017-11-23 31.000 31.150 30.400 30.500 29.823 7,514,036
2017-11-22 31.500 31.650 30.800 31.000 30.312 5,617,680
2017-11-21 32.250 32.300 30.900 31.300 30.605 16,812,139
2017-11-20 31.600 32.050 31.350 31.850 31.143 6,910,650
2017-11-17 31.650 31.700 31.300 31.500 30.801 3,794,758
2017-11-16 31.800 31.950 31.500 31.550 30.850 3,954,647
2017-11-15 32.000 32.250 31.700 32.000 31.290 5,270,262
2017-11-14 32.150 32.900 32.150 32.250 31.534 3,774,750
2017-11-13 32.700 32.850 32.200 32.400 31.681 6,222,212
2017-11-10 32.900 33.200 32.700 32.850 32.121 3,426,004
2017-11-09 32.700 33.250 32.700 32.950 32.219 4,332,783
2017-11-08 33.100 33.300 32.800 32.800 32.072 6,294,032
2017-11-07 33.350 33.500 33.000 33.250 32.512 4,775,017
2017-11-06 34.000 34.000 32.850 33.350 32.610 6,569,862
2017-11-03 34.200 34.400 33.700 33.800 33.050 5,601,369
2017-11-02 34.300 34.550 33.900 34.000 33.246 7,398,161
2017-11-01 34.800 34.900 34.250 34.300 33.539 10,210,151
2017-10-31 35.100 35.400 34.600 34.900 34.126 5,135,969
2017-10-30 35.100 35.450 34.550 34.750 33.979 7,230,278
2017-10-27 35.000 35.200 34.650 34.850 34.077 7,448,743
2017-10-26 35.100 35.250 34.650 34.850 34.077 5,285,917
2017-10-25 34.700 35.100 34.700 34.950 34.175 4,001,708
2017-10-24 34.950 35.500 34.700 34.850 34.077 3,268,609
2017-10-23 34.550 35.400 34.350 35.100 34.321 6,862,812
2017-10-20 35.050 35.150 34.550 34.750 33.979 5,347,176
2017-10-19 34.850 35.200 34.550 34.750 33.979 6,192,312
2017-10-18 34.700 35.650 34.600 34.950 34.175 4,031,708
2017-10-17 35.300 35.300 34.800 34.850 34.077 7,214,483
2017-10-16 35.250 35.700 35.250 35.700 34.908 4,713,565
2017-10-13 34.800 35.400 34.800 35.250 34.468 3,343,031
2017-10-12 35.150 35.250 34.600 34.650 33.881 4,384,478
2017-10-11 36.200 36.200 35.000 35.100 34.321 6,442,218
2017-10-10 35.000 35.750 34.900 35.550 34.761 5,590,789
2017-10-09 35.750 35.750 34.750 35.100 34.321 4,690,141
2017-10-06 34.400 35.900 34.400 35.250 34.468 4,783,483
2017-10-04 34.500 34.850 34.150 34.150 33.392 2,385,452
2017-10-03 34.900 34.900 33.550 34.350 33.588 6,220,605
2017-09-29 34.300 34.700 33.950 34.400 33.637 4,711,081
2017-09-28 34.150 34.700 33.900 34.200 33.441 7,438,660
2017-09-27 34.400 34.600 33.200 34.550 33.783 14,362,484
2017-09-26 34.350 34.700 34.150 34.400 33.637 2,026,341
2017-09-25 34.900 35.100 34.150 34.500 33.734 5,421,785
2017-09-22 35.000 35.000 34.200 34.700 33.930 2,565,640
2017-09-21 35.250 35.450 34.900 35.000 34.223 2,469,795
2017-09-20 35.100 35.500 34.850 35.400 34.615 13,748,172
2017-09-19 36.100 36.100 35.300 35.500 34.712 5,119,413
2017-09-18 35.950 36.300 35.350 36.100 35.299 3,072,663
2017-09-15 36.100 36.100 35.150 35.750 34.957 3,921,713
2017-09-14 36.000 36.100 35.500 35.600 34.810 4,036,968
2017-09-13 36.050 36.400 35.850 36.100 35.299 1,903,081
2017-09-12 36.050 36.500 35.900 36.100 35.299 5,873,942
2017-09-11 36.400 36.650 35.850 36.050 35.250 3,638,681
2017-09-08 35.500 36.650 35.500 36.400 35.592 4,933,555
2017-09-07 35.900 36.400 35.500 35.700 34.908 5,385,031
2017-09-06 36.300 36.700 36.100 36.300 35.495 3,315,805
2017-09-05 36.050 37.000 36.000 36.400 35.592 4,858,138
2017-09-04 36.200 36.350 35.650 36.150 35.348 3,934,946
2017-09-01 35.550 36.200 35.250 36.200 35.397 9,068,882
2017-08-31 35.400 35.550 34.600 35.350 34.566 7,071,567
2017-08-30 35.350 35.600 35.250 35.500 34.712 8,685,173
2017-08-29 33.250 35.300 32.400 34.850 34.077 11,845,406
2017-08-28 33.400 33.550 32.900 33.350 32.610 7,291,948
2017-08-25 33.550 34.150 33.550 34.000 33.246 5,212,472
2017-08-24 34.000 34.250 33.450 34.050 33.294 6,318,967
2017-08-23 33.900 33.900 33.900 33.900 33.148 0
2017-08-22 32.450 34.150 32.350 33.900 33.148 11,736,617
2017-08-21 32.250 32.650 32.100 32.250 31.534 4,275,490
2017-08-18 32.450 32.500 32.100 32.250 31.534 2,109,590
2017-08-17 32.800 32.900 32.200 32.600 31.877 3,101,146
2017-08-16 32.600 32.900 32.400 32.900 32.170 2,485,200
2017-08-15 33.450 33.450 32.600 32.700 31.974 3,631,080
2017-08-14 32.700 33.300 32.300 33.050 32.317 3,816,517
2017-08-11 32.700 32.900 32.300 32.550 31.828 6,864,910
2017-08-10 32.800 33.000 32.750 33.000 32.268 3,815,713
2017-08-09 33.000 33.250 32.700 33.100 32.366 3,727,808
2017-08-08 33.000 33.400 32.700 33.250 32.512 4,077,037
2017-08-07 33.150 33.350 32.900 33.050 32.317 2,147,634
2017-08-04 32.500 33.250 32.500 33.000 32.268 4,418,818
2017-08-03 32.850 32.950 32.350 32.800 32.072 5,403,887
2017-08-02 33.300 33.300 32.700 32.900 32.170 6,072,812
2017-08-01 32.750 33.350 32.700 33.050 32.317 5,841,416
2017-07-31 33.100 33.200 32.600 32.750 32.023 6,047,369
2017-07-28 33.350 33.450 32.650 32.800 32.072 7,017,321
2017-07-27 34.050 34.200 33.000 33.300 32.561 16,073,873
2017-07-26 34.600 34.700 34.150 34.250 33.490 3,443,119
2017-07-25 34.550 34.850 34.200 34.450 33.686 6,328,101
2017-07-24 35.000 35.300 34.600 34.850 34.077 4,886,099
2017-07-21 35.350 35.350 34.700 35.150 34.370 2,543,685
2017-07-20 34.700 35.650 34.700 35.100 34.321 2,341,821
2017-07-19 34.600 35.400 34.600 35.150 34.370 4,342,384
2017-07-18 34.650 34.900 34.450 34.550 33.783 4,511,690
2017-07-17 35.600 35.750 34.600 34.650 33.881 5,800,752
2017-07-14 35.300 35.300 34.850 35.150 34.370 2,554,756
2017-07-13 34.900 35.600 34.900 35.150 34.370 5,223,346
2017-07-12 34.650 34.750 34.200 34.500 33.734 8,014,306
2017-07-11 34.300 35.000 34.250 34.550 33.783 8,083,100
2017-07-10 34.700 34.850 34.000 34.100 33.343 6,511,087
2017-07-07 34.500 35.000 34.500 34.500 33.734 2,211,705
2017-07-06 34.750 35.000 34.350 34.800 34.028 3,572,703
2017-07-05 34.500 34.700 34.050 34.500 33.734 3,436,241
2017-07-04 35.050 35.300 34.400 34.700 33.930 3,498,988
2017-07-03 35.300 35.600 35.050 35.600 34.321 3,713,922
2017-06-30 35.150 35.400 35.050 35.300 34.032 2,567,582
2017-06-29 35.700 35.700 35.300 35.450 34.177 9,609,694
2017-06-28 36.100 36.100 35.400 35.550 34.273 6,693,660
2017-06-27 36.500 36.600 35.700 35.800 34.514 3,869,155
2017-06-26 36.000 36.450 36.000 36.200 34.900 5,897,924
2017-06-23 35.600 36.250 35.500 35.950 34.659 10,666,974
2017-06-22 35.350 35.750 35.100 35.300 34.032 4,462,992
2017-06-21 35.650 35.650 35.050 35.350 34.080 2,843,086
2017-06-20 35.550 35.950 35.450 35.650 34.369 4,213,882
2017-06-19 35.200 35.700 35.000 35.600 34.321 2,344,150
2017-06-16 35.100 35.200 34.800 35.200 33.936 5,337,440
2017-06-15 35.000 35.000 34.350 34.700 33.454 3,938,915
2017-06-14 35.050 35.050 34.600 35.050 33.791 3,641,031
2017-06-13 35.200 35.200 34.650 34.800 33.550 2,825,330
2017-06-12 35.450 35.800 35.050 35.150 33.887 4,255,403
2017-06-09 35.700 36.000 35.350 35.500 34.225 3,452,781
2017-06-08 35.550 35.600 35.000 35.600 34.321 2,054,507
2017-06-07 35.700 35.700 35.200 35.400 34.128 3,394,327
2017-06-06 35.400 35.800 35.350 35.550 34.273 2,887,074
2017-06-05 35.650 35.900 35.400 35.750 34.466 2,287,574
2017-06-02 35.450 35.600 35.150 35.500 34.225 3,159,041
2017-06-01 35.350 35.450 34.900 35.350 34.080 5,090,380
2017-05-31 36.050 36.250 35.150 35.600 34.321 6,513,703
2017-05-29 35.900 36.150 35.550 36.050 34.755 3,642,601
2017-05-26 35.700 35.850 35.300 35.550 34.273 3,364,223
2017-05-25 35.400 36.000 35.250 35.700 34.418 6,358,607
2017-05-24 34.600 35.200 34.250 35.000 33.743 4,263,178
2017-05-23 35.000 35.000 34.500 34.750 33.502 3,716,511
2017-05-22 34.100 34.800 33.900 34.800 33.550 6,205,195
2017-05-19 33.650 34.000 33.550 33.700 32.489 3,689,306
2017-05-18 33.900 34.300 33.750 33.850 32.634 17,280,430
2017-05-17 34.450 34.450 34.100 34.450 33.212 2,239,060
2017-05-16 34.400 34.500 34.000 34.450 33.212 4,882,663
2017-05-15 34.300 34.700 34.250 34.450 33.212 6,247,862
2017-05-12 34.300 34.400 34.000 34.250 33.020 3,503,745
2017-05-11 34.400 34.400 33.900 34.100 32.875 6,415,397
2017-05-10 35.200 35.200 34.150 34.450 33.212 4,890,040
2017-05-09 34.400 34.400 33.600 34.150 32.923 4,490,917
2017-05-08 33.900 34.200 33.550 34.000 32.779 3,523,362
2017-05-05 34.000 34.050 33.250 33.700 32.489 9,799,992
2017-05-04 34.500 34.950 34.100 34.150 32.923 10,985,827
2017-05-02 35.150 35.150 34.050 34.500 33.261 19,083,717
2017-04-28 34.400 35.050 34.350 34.900 33.646 7,057,729
2017-04-27 34.900 34.950 34.000 34.400 33.164 10,998,651
2017-04-26 35.550 35.550 34.900 35.100 33.839 5,878,394
2017-04-25 35.000 35.400 34.800 35.300 34.032 4,578,614
2017-04-24 35.300 35.500 34.850 35.400 34.128 2,964,560
2017-04-21 35.900 35.900 35.050 35.150 33.887 2,842,446
2017-04-20 35.750 35.900 35.000 35.400 34.128 2,710,371
2017-04-19 35.000 35.500 35.000 35.200 33.936 3,242,626
2017-04-18 35.450 35.600 35.200 35.350 34.080 2,440,355
2017-04-13 35.600 35.900 35.500 35.800 34.514 1,709,668
2017-04-12 35.250 35.900 35.200 35.900 34.610 3,446,686
2017-04-11 35.800 35.900 35.050 35.450 34.177 3,257,890
2017-04-10 35.600 35.750 35.300 35.750 34.466 2,593,714
2017-04-07 35.650 35.750 34.600 35.650 34.369 8,496,472
2017-04-06 35.900 35.900 35.500 35.900 34.610 4,028,250
2017-04-05 36.350 36.400 35.800 36.250 34.948 5,015,892
2017-04-03 36.100 36.800 36.050 36.350 35.044 2,472,607
2017-03-31 35.850 36.450 35.750 36.050 34.755 2,354,428
2017-03-30 36.200 36.500 35.700 36.100 34.803 3,124,420
2017-03-29 37.400 37.400 36.050 36.150 34.851 4,448,839
2017-03-28 37.200 37.500 36.500 36.700 35.382 3,698,694
2017-03-27 35.900 37.550 35.900 36.850 35.526 3,194,325
2017-03-24 36.600 37.750 36.500 37.550 36.201 3,723,753
2017-03-23 37.100 37.100 36.300 36.500 35.189 2,862,010
2017-03-22 36.800 37.000 36.200 36.950 35.623 2,567,340
2017-03-21 37.700 37.800 37.000 37.300 35.960 3,656,384
2017-03-20 36.900 37.500 36.900 37.450 36.105 2,091,401
2017-03-17 36.700 37.850 36.450 37.400 36.057 15,282,944
2017-03-16 36.200 36.550 35.950 36.450 35.141 3,892,811
2017-03-15 35.500 36.150 35.450 36.000 34.707 3,272,903
2017-03-14 36.000 36.150 35.450 35.800 34.514 3,812,884
2017-03-13 35.550 36.000 35.200 35.250 33.984 4,253,951
2017-03-10 36.050 36.100 35.300 35.350 34.080 2,285,330
2017-03-09 36.250 36.250 35.550 35.700 34.418 2,482,665
2017-03-08 35.950 36.350 35.650 36.050 34.755 3,226,360
2017-03-07 35.700 36.050 35.350 35.950 34.659 3,209,058
2017-03-06 35.700 35.950 35.100 35.400 34.128 4,640,129
2017-03-03 35.300 35.600 35.100 35.350 34.080 3,523,955
2017-03-02 36.800 36.950 35.600 35.650 34.369 4,502,471
2017-03-01 36.400 36.750 35.850 36.550 35.237 3,114,917
2017-02-28 36.050 36.450 35.800 35.900 34.610 3,756,197
2017-02-27 35.900 36.200 35.500 36.000 34.707 3,439,436
2017-02-24 36.300 36.900 36.000 36.100 34.803 2,533,386
2017-02-23 36.550 36.650 36.000 36.500 35.189 6,592,528
2017-02-22 35.300 36.350 35.300 36.300 34.996 8,413,166
2017-02-21 35.900 36.100 35.400 35.400 34.128 6,325,944
2017-02-20 36.750 36.800 35.850 35.900 34.610 5,093,945
2017-02-17 36.500 36.850 36.100 36.200 34.900 4,170,376
2017-02-16 36.750 36.850 36.000 36.400 35.092 7,021,009
2017-02-15 37.200 37.300 36.600 36.800 35.478 4,176,553
2017-02-14 37.800 37.800 36.900 36.950 35.623 5,345,401
2017-02-13 38.050 38.150 37.650 38.000 36.635 4,718,478
2017-02-10 37.100 38.250 37.100 37.750 36.394 4,989,321
2017-02-09 37.600 37.650 36.850 37.050 35.719 6,044,000
2017-02-08 37.400 37.550 36.550 37.250 35.912 7,462,060
2017-02-07 37.450 38.150 37.400 37.700 36.346 4,734,216
2017-02-06 37.400 38.000 37.300 37.550 36.201 3,397,956
2017-02-03 35.750 37.250 35.600 37.000 35.671 6,718,527
2017-02-02 35.200 35.800 35.100 35.100 33.839 2,801,828
2017-02-01 34.200 35.900 34.200 35.450 34.177 4,889,745
2017-01-27 35.500 35.900 35.500 35.600 34.321 2,544,803
2017-01-26 35.800 36.450 35.650 35.700 34.418 4,594,979
2017-01-25 35.500 36.100 35.450 35.700 34.418 2,440,938
2017-01-24 35.600 36.100 35.450 35.600 34.321 4,230,960
2017-01-23 35.700 36.250 35.500 36.000 34.707 5,240,211
2017-01-20 35.200 35.900 34.800 35.450 34.177 6,240,408
2017-01-19 35.800 36.150 35.450 35.700 34.418 4,295,078
2017-01-18 36.450 36.600 36.000 36.200 34.900 5,093,018
2017-01-17 35.800 36.450 35.600 36.300 34.996 2,876,802
2017-01-16 35.850 35.850 35.150 35.750 34.466 6,051,901
2017-01-13 36.600 36.600 35.500 36.100 34.803 6,332,790
2017-01-12 35.750 36.500 35.750 36.300 34.996 8,841,845
2017-01-11 35.500 36.200 35.200 36.150 34.851 11,053,413
2017-01-10 33.250 35.250 33.250 35.250 33.984 8,344,492
2017-01-09 32.900 33.650 32.350 33.400 32.200 4,327,135
2017-01-06 32.750 33.050 32.500 32.800 31.622 2,562,260
2017-01-05 32.500 32.900 32.250 32.600 31.429 2,359,866
2017-01-04 31.950 32.400 31.850 32.250 31.092 2,064,470
2017-01-03 32.050 32.050 31.200 31.850 30.706 2,614,683
2016-12-30 31.600 32.200 31.600 31.950 30.802 1,949,950
2016-12-29 31.300 31.800 31.250 31.600 30.465 1,907,166
2016-12-28 31.200 32.250 31.200 31.650 30.513 1,837,057
2016-12-23 31.300 31.700 31.200 31.450 30.320 2,369,246
2016-12-22 31.700 32.150 31.500 31.550 30.417 2,343,323
2016-12-21 31.750 32.350 31.350 32.000 30.850 3,126,720
2016-12-20 32.450 32.600 31.900 32.050 30.899 2,429,978
2016-12-19 32.350 32.700 32.050 32.250 31.092 2,761,209
2016-12-16 32.650 32.900 32.200 32.450 31.284 7,709,287
2016-12-15 32.500 33.100 32.300 32.650 31.477 5,352,646
2016-12-14 32.950 33.750 32.950 33.200 32.007 4,772,215
2016-12-13 33.150 33.500 32.600 32.850 31.670 5,895,601
2016-12-12 34.250 34.250 33.000 33.450 32.248 2,624,078
2016-12-09 34.750 35.150 33.450 33.950 32.730 4,891,205
2016-12-08 35.900 35.950 34.650 34.950 33.695 5,452,329
2016-12-07 35.900 35.900 35.450 35.650 34.369 2,381,938
2016-12-06 35.400 35.900 35.250 35.700 34.418 3,035,692
2016-12-05 36.500 36.500 35.000 35.450 34.177 4,080,032
2016-12-02 35.450 36.150 35.350 35.800 34.514 4,240,592
2016-12-01 36.100 36.400 35.600 35.950 34.659 4,001,232
2016-11-30 36.550 36.550 35.500 36.200 34.900 5,056,458
2016-11-29 35.800 36.350 35.800 36.000 34.707 3,541,971
2016-11-28 35.450 36.450 35.000 36.200 34.900 2,910,729
2016-11-25 35.050 35.650 35.050 35.250 33.984 1,606,955
2016-11-24 35.550 35.750 35.100 35.250 33.984 2,019,105
2016-11-23 35.700 36.100 35.400 35.550 34.273 3,991,026
2016-11-22 35.550 36.100 35.450 36.100 34.803 1,871,056
2016-11-21 36.000 36.000 35.100 35.450 34.177 3,157,509
2016-11-18 35.000 35.850 34.600 35.550 34.273 2,898,121
2016-11-17 35.200 35.450 34.700 34.850 33.598 2,933,515
2016-11-16 35.600 36.100 35.450 35.450 34.177 3,421,128
2016-11-15 35.050 35.700 35.050 35.500 34.225 3,000,177
2016-11-14 35.100 35.400 34.800 34.900 33.646 3,776,883
2016-11-11 36.100 36.350 34.550 34.900 33.646 7,363,253
2016-11-10 35.850 36.850 35.850 36.700 35.382 3,917,714
2016-11-09 36.850 36.950 34.200 35.300 34.032 6,146,288
2016-11-08 36.700 36.850 36.450 36.750 35.430 2,283,881
2016-11-07 36.800 36.800 36.150 36.600 35.285 3,374,570
2016-11-04 36.400 36.950 36.150 36.200 34.900 2,885,792
2016-11-03 37.300 37.400 36.650 36.650 35.333 2,086,323
2016-11-02 37.750 37.750 37.100 37.250 35.912 2,605,728
2016-11-01 37.500 38.300 37.500 38.150 36.780 5,497,784
2016-10-31 38.200 38.200 37.450 37.750 36.394 2,804,925
2016-10-28 37.950 37.950 37.350 37.600 36.249 4,882,122
2016-10-27 37.650 37.900 37.250 37.900 36.539 3,518,290
2016-10-26 37.600 37.650 37.200 37.550 36.201 4,006,399
2016-10-25 37.350 37.700 37.350 37.600 36.249 1,949,348
2016-10-24 37.200 37.900 37.200 37.750 36.394 4,634,530
2016-10-21 37.250 37.250 37.250 37.250 35.912 0
2016-10-20 37.700 37.850 37.250 37.250 35.912 3,602,280
2016-10-19 38.100 38.150 37.400 37.450 36.105 4,235,138
2016-10-18 38.300 38.900 38.150 38.800 37.406 3,488,478
2016-10-17 38.250 38.400 37.650 37.900 36.539 2,003,946
2016-10-14 37.650 38.100 37.400 37.950 36.587 4,413,851
2016-10-13 38.300 38.400 37.000 37.150 35.815 3,844,820
2016-10-12 38.400 38.450 37.950 38.250 36.876 3,544,272
2016-10-11 38.800 39.350 38.050 38.400 37.021 4,443,389
2016-10-07 39.200 39.200 38.550 38.850 37.454 2,554,705
2016-10-06 38.500 39.100 38.350 38.850 37.454 5,298,438
2016-10-05 38.100 38.850 37.900 38.650 37.262 2,662,041
2016-10-04 38.200 38.450 37.750 38.000 36.635 2,967,447
2016-10-03 37.900 38.350 37.650 38.300 36.924 2,457,032
2016-09-30 38.250 38.350 37.250 37.250 35.912 6,866,707
2016-09-29 38.600 38.950 38.300 38.950 37.551 3,799,920
2016-09-28 37.550 38.150 37.550 37.950 36.587 3,206,393
2016-09-27 37.600 38.450 37.300 38.000 36.635 4,653,060
2016-09-26 38.950 38.950 37.500 37.750 36.394 2,616,822
2016-09-23 39.150 39.450 38.500 38.600 37.213 4,514,833
2016-09-22 39.150 39.900 38.650 39.200 37.792 8,876,621
2016-09-21 37.250 38.200 36.800 38.150 36.780 5,317,605
2016-09-20 37.800 38.050 36.850 36.950 35.623 8,407,000
2016-09-19 37.650 38.050 37.250 37.400 36.057 6,576,377
2016-09-15 37.650 38.000 37.200 37.300 35.960 3,884,177
2016-09-14 37.500 38.500 37.400 37.650 36.298 3,685,932
2016-09-13 38.500 38.500 37.250 37.250 35.912 4,045,019
2016-09-12 39.000 39.050 37.400 37.600 36.249 9,167,520
2016-09-09 40.100 40.550 39.050 39.200 37.792 7,220,111
2016-09-08 40.050 41.150 40.050 40.050 38.611 4,382,488
2016-09-07 40.550 41.200 40.050 40.050 38.611 2,654,962
2016-09-06 40.750 41.300 40.500 40.750 39.286 2,761,811
2016-09-05 40.650 40.850 40.200 40.550 39.093 2,659,825
2016-09-02 39.450 40.000 39.150 39.950 38.515 3,529,864
2016-09-01 39.350 39.800 39.300 39.400 37.985 2,534,018
2016-08-31 40.000 40.250 39.200 39.750 38.322 3,919,003
2016-08-30 39.750 40.200 39.200 40.000 38.563 2,219,735
2016-08-29 39.800 40.450 39.550 39.750 38.322 2,664,725
2016-08-26 39.200 40.200 38.850 40.050 38.611 4,010,919
2016-08-25 39.400 39.450 38.700 39.050 37.647 4,466,352
2016-08-24 39.500 40.050 38.750 39.400 37.985 5,974,728
2016-08-23 39.700 40.200 38.700 39.050 37.647 4,424,321
2016-08-22 38.800 40.150 38.800 39.700 38.274 5,663,144
2016-08-19 39.100 40.100 38.650 38.800 37.406 7,301,957
2016-08-18 39.450 39.900 39.150 39.350 37.936 3,235,180
2016-08-17 41.400 41.400 39.100 39.450 38.033 7,098,437
2016-08-16 40.950 42.050 40.850 41.200 39.720 8,424,668
2016-08-15 42.000 42.500 41.100 41.100 39.624 6,029,745
2016-08-12 41.300 42.450 41.100 41.950 40.443 4,229,102
2016-08-11 41.200 41.450 40.800 41.350 39.865 4,067,892
2016-08-10 41.100 41.250 40.150 40.850 39.383 6,125,621
2016-08-09 40.100 40.750 39.850 40.750 39.286 3,865,711
2016-08-08 39.150 40.000 38.950 40.000 38.563 3,207,034
2016-08-05 38.650 38.950 38.300 38.750 37.358 2,808,631
2016-08-04 39.000 39.450 38.450 38.650 37.262 1,938,861
2016-08-03 38.400 39.350 37.950 39.000 37.599 5,794,688
2016-08-02 38.400 38.400 38.400 38.400 37.021 0
2016-08-01 37.800 38.700 37.750 38.400 37.021 3,088,516
2016-07-29 37.700 38.050 37.200 37.550 36.201 3,198,220
2016-07-28 38.400 38.600 37.600 38.150 36.780 2,235,796
2016-07-27 37.900 38.600 37.650 38.600 37.213 3,086,100
2016-07-26 37.750 38.300 37.400 37.650 36.298 4,244,226
2016-07-25 37.450 38.150 37.150 38.150 36.780 2,446,760
2016-07-22 37.650 38.300 36.950 37.000 35.671 3,691,262
2016-07-21 37.650 37.900 37.300 37.500 36.153 2,520,677
2016-07-20 37.050 37.800 37.050 37.450 36.105 2,975,054
2016-07-19 37.400 37.700 37.050 37.100 35.767 3,584,400
2016-07-18 38.150 38.350 37.450 37.750 36.394 3,020,163
2016-07-15 38.400 38.850 37.850 38.400 37.021 3,731,769
2016-07-14 37.800 38.700 37.550 38.650 37.262 3,335,031
2016-07-13 38.200 38.700 37.750 38.300 36.924 3,556,849
2016-07-12 38.300 38.700 38.000 38.500 37.117 3,252,399
2016-07-11 38.100 38.200 37.500 38.050 36.683 3,071,719
2016-07-08 36.750 37.300 36.350 37.300 35.960 1,770,059
2016-07-07 36.900 37.200 36.200 37.000 35.671 1,160,294
2016-07-06 36.200 36.600 35.700 36.200 34.900 1,991,000
2016-07-05 37.550 37.750 36.550 36.600 35.285 1,708,384
2016-07-04 40.000 40.000 37.150 37.850 36.490 3,843,818
2016-06-30 36.700 37.000 36.200 36.950 35.623 4,291,710
2016-06-29 35.050 36.050 35.000 36.000 34.707 3,535,151
2016-06-28 34.250 34.850 34.050 34.700 33.454 2,756,893
2016-06-27 34.700 35.000 34.050 34.700 33.454 2,462,766
2016-06-24 35.200 36.500 34.000 34.800 33.550 4,425,357
2016-06-23 35.850 36.300 35.600 36.250 34.948 1,618,271
2016-06-22 35.400 36.000 35.150 35.800 34.514 2,009,200
2016-06-21 35.700 35.800 35.050 35.550 34.273 4,181,115
2016-06-20 35.450 36.300 35.050 36.100 34.338 3,140,489
2016-06-17 35.250 35.750 34.950 35.300 33.577 14,040,995
2016-06-16 35.950 35.950 34.800 35.050 33.339 4,129,132
2016-06-15 35.250 36.400 35.250 36.050 34.291 3,482,716
2016-06-14 35.450 36.300 35.200 35.500 33.767 2,694,902
2016-06-13 36.400 36.600 35.650 35.900 34.148 4,437,527
2016-06-10 37.500 37.800 37.300 37.400 35.575 3,254,496
2016-06-08 37.200 37.400 36.950 37.050 35.242 5,011,017
2016-06-07 37.500 37.500 36.300 36.750 34.956 6,164,786
2016-06-06 36.900 37.500 36.400 37.450 35.622 3,367,616
2016-06-03 36.000 36.800 36.000 36.350 34.576 3,657,876
2016-06-02 36.000 36.550 35.750 36.150 34.386 3,738,354
2016-06-01 35.300 36.400 35.300 36.400 34.624 4,027,811
2016-05-31 35.550 36.350 35.350 36.000 34.243 6,121,741
2016-05-30 35.900 36.000 35.450 35.650 33.910 3,882,532
2016-05-27 35.800 36.150 35.100 36.050 34.291 3,158,148
2016-05-26 36.450 36.600 34.900 35.200 33.482 4,322,603
2016-05-25 36.000 36.700 35.450 36.350 34.576 5,355,558
2016-05-24 35.500 36.000 35.200 35.950 34.196 3,041,859
2016-05-23 35.250 36.000 35.100 35.500 33.767 7,396,228
2016-05-20 35.000 35.900 34.800 35.650 33.910 6,731,388
2016-05-19 33.900 35.150 33.750 35.000 33.292 6,988,390
2016-05-18 34.050 34.400 33.750 34.200 32.531 3,258,636
2016-05-17 33.600 34.450 33.250 34.250 32.578 4,088,526
2016-05-16 32.800 33.600 32.350 32.850 31.247 4,229,725
2016-05-13 32.750 33.250 32.500 32.700 31.104 5,075,920
2016-05-12 34.000 34.150 33.000 33.200 31.580 2,561,220
2016-05-11 33.500 33.950 33.150 33.750 32.103 3,415,325
2016-05-10 33.000 33.850 32.900 33.750 32.103 3,513,215
2016-05-09 32.300 33.200 32.150 32.900 31.294 2,213,535
2016-05-06 33.250 33.250 32.300 32.400 30.819 2,316,798
2016-05-05 33.300 33.550 33.000 33.100 31.485 1,616,555
2016-05-04 33.300 33.450 32.800 33.300 31.675 2,997,350
2016-05-03 33.000 33.300 32.500 33.000 31.389 5,039,231
2016-04-29 33.300 33.650 33.150 33.300 31.675 3,019,197
2016-04-28 34.350 34.500 33.350 33.600 31.960 4,319,413
2016-04-27 33.050 33.950 33.000 33.900 32.246 1,891,215
2016-04-26 34.900 34.950 33.150 33.550 31.913 4,278,585
2016-04-25 34.650 35.150 34.500 34.650 32.959 1,368,819
2016-04-22 34.700 35.400 34.700 34.950 33.244 2,531,472
2016-04-21 35.200 35.550 34.800 35.300 33.577 2,140,609
2016-04-20 35.600 36.000 34.800 35.000 33.292 2,744,630
2016-04-19 35.300 35.900 34.950 35.850 34.100 4,777,008
2016-04-18 35.350 35.900 34.700 34.850 33.149 3,363,192
2016-04-15 35.200 35.800 34.900 35.750 34.005 5,103,971
2016-04-14 35.200 35.350 34.450 34.750 33.054 5,851,920
2016-04-13 35.450 36.000 35.000 35.350 33.625 4,189,948
2016-04-12 35.400 35.800 35.000 35.400 33.672 1,738,645
2016-04-11 35.050 35.800 34.950 35.700 33.958 2,750,808
2016-04-08 34.450 35.500 34.450 35.250 33.530 3,656,440
2016-04-07 36.000 36.500 35.000 35.400 33.672 4,136,601
2016-04-06 34.250 35.000 34.100 34.900 33.197 4,180,616
2016-04-05 33.900 34.800 33.600 34.450 32.769 5,553,497
2016-04-01 35.300 35.300 33.400 33.900 32.246 5,575,475
2016-03-31 34.300 35.100 34.000 35.050 33.339 11,239,450
2016-03-30 33.000 33.900 32.900 33.800 32.150 9,342,718
2016-03-29 32.000 32.400 31.500 32.200 30.629 4,471,583
2016-03-24 30.800 31.450 30.750 30.950 29.440 2,904,207
2016-03-23 31.600 32.000 30.650 30.900 29.392 2,822,458
2016-03-22 31.150 31.950 31.100 31.850 30.296 2,874,733
2016-03-21 31.250 31.250 30.750 31.150 29.630 2,536,412
2016-03-18 31.300 31.700 31.100 31.300 29.772 3,297,085
2016-03-17 31.850 31.850 30.950 31.400 29.868 2,770,292
2016-03-16 31.250 31.500 30.300 30.800 29.297 1,363,625
2016-03-15 31.650 31.800 30.550 30.700 29.202 3,877,666
2016-03-14 31.550 31.750 30.850 31.400 29.868 2,440,460
2016-03-11 30.000 31.350 29.850 31.250 29.725 5,292,934
2016-03-10 29.800 30.400 29.750 29.950 28.488 3,050,678
2016-03-09 31.100 31.100 30.050 30.450 28.964 2,597,383
2016-03-08 31.400 31.550 30.650 31.100 29.582 2,848,995
2016-03-07 30.800 31.950 30.800 31.600 30.058 6,161,565
2016-03-04 30.200 30.900 30.150 30.800 29.297 4,483,255
2016-03-03 30.700 30.700 29.900 30.200 28.726 3,691,331
2016-03-02 29.800 30.900 28.550 29.800 28.346 3,801,676
2016-03-01 28.650 29.150 28.550 29.000 27.585 1,787,130
2016-02-29 28.600 29.100 28.050 28.400 27.014 2,438,416
2016-02-26 28.300 28.950 28.300 28.850 27.442 2,022,541
2016-02-25 28.400 28.550 27.700 28.050 26.681 1,416,862
2016-02-24 28.900 28.900 27.850 28.200 26.824 3,467,997
2016-02-23 28.950 28.950 28.350 28.600 27.204 1,493,941
2016-02-22 28.650 29.300 28.500 28.900 27.490 1,600,700
2016-02-19 29.450 29.800 28.600 28.850 27.442 4,485,710
2016-02-18 28.000 28.850 27.850 28.750 27.347 4,586,324
2016-02-17 27.250 28.150 27.100 27.150 25.825 4,399,517
2016-02-16 26.650 27.400 26.250 27.100 25.777 2,533,549
2016-02-15 26.400 26.800 26.400 26.650 25.349 2,524,004
2016-02-12 25.450 26.500 25.350 26.050 24.779 3,366,190
2016-02-11 25.900 26.100 25.350 25.900 24.636 2,580,449
2016-02-05 26.800 27.400 26.750 26.900 25.587 1,833,971
2016-02-04 26.650 26.950 26.300 26.600 25.302 2,501,546
2016-02-03 26.300 26.350 25.800 26.150 24.874 3,281,779
2016-02-02 28.000 28.350 26.850 26.950 25.635 4,660,573
2016-02-01 27.150 28.150 27.150 28.100 26.729 4,168,756
2016-01-29 27.400 27.550 26.900 27.300 25.968 4,211,791
2016-01-28 27.350 27.350 26.600 27.150 25.825 3,173,944
2016-01-27 28.400 28.400 26.650 26.900 25.587 4,416,315
2016-01-26 26.950 28.000 26.850 27.350 26.015 4,237,069
2016-01-25 28.700 28.700 27.500 27.650 26.301 4,085,800
2016-01-22 26.900 27.900 26.750 27.700 26.348 4,673,092
2016-01-21 25.800 27.750 25.800 26.250 24.969 5,191,174
2016-01-20 28.000 28.000 26.050 26.550 25.254 7,222,497
2016-01-19 28.700 28.800 27.850 28.350 26.966 3,232,883
2016-01-18 28.450 29.150 28.050 28.400 27.014 4,761,193
2016-01-15 28.550 29.150 28.500 28.650 27.252 3,283,962
2016-01-14 28.050 29.250 28.050 28.950 27.537 5,447,638
2016-01-13 28.450 29.400 28.450 29.000 27.585 6,999,255
2016-01-12 28.800 28.850 27.750 27.750 26.396 4,768,729
2016-01-11 29.100 29.500 28.350 28.400 27.014 3,762,516
2016-01-08 30.000 30.150 28.900 29.650 28.203 6,842,791
2016-01-07 29.050 30.150 28.350 29.000 27.585 12,017,277
2016-01-06 29.500 29.950 29.000 29.500 28.060 4,205,552
2016-01-05 30.250 30.250 29.150 29.500 28.060 4,311,643
2016-01-04 30.800 31.000 29.750 30.200 28.726 2,644,119
2015-12-31 30.550 31.200 30.550 31.100 29.582 1,016,820
2015-12-30 30.950 31.450 30.450 30.800 29.297 3,981,200
2015-12-29 31.050 31.300 30.750 31.000 29.487 3,743,470
2015-12-28 32.200 32.250 30.850 31.150 29.630 2,991,200
2015-12-24 32.150 32.500 31.900 32.200 30.629 1,219,138
2015-12-23 31.900 32.500 31.900 32.200 30.629 2,590,816
2015-12-22 32.300 32.300 31.400 31.550 30.010 2,270,793
2015-12-21 30.800 32.200 30.800 32.100 30.533 3,005,682
2015-12-18 30.800 31.550 30.750 31.150 29.630 3,851,302
2015-12-17 31.150 31.650 31.000 31.150 29.630 3,245,849
2015-12-16 31.250 31.300 30.650 30.800 29.297 3,834,611
2015-12-15 31.500 31.550 30.600 30.750 29.249 4,715,395
2015-12-14 30.600 31.800 30.600 31.700 30.153 6,543,104
2015-12-11 32.300 32.400 30.350 30.600 29.107 17,482,325
2015-12-10 33.150 33.300 32.400 32.800 31.199 6,353,403
2015-12-09 33.100 33.500 33.000 33.250 31.627 3,432,848
2015-12-08 33.350 33.550 33.100 33.300 31.675 3,794,249
2015-12-07 33.650 34.300 33.450 33.650 32.008 1,956,727
2015-12-04 33.150 33.700 33.000 33.350 31.722 6,041,356
2015-12-03 33.850 34.300 33.300 33.850 32.198 5,171,451
2015-12-02 33.200 33.950 32.950 33.700 32.055 5,925,165
2015-12-01 32.600 33.400 32.600 33.000 31.389 4,204,455
2015-11-30 32.050 33.200 31.950 32.550 30.961 8,126,470
2015-11-27 32.200 32.650 31.500 31.850 30.296 4,027,271
2015-11-26 32.850 33.350 32.200 32.500 30.914 1,843,016
2015-11-25 32.400 32.950 32.150 32.700 31.104 3,292,424
2015-11-24 31.750 32.500 31.450 32.350 30.771 2,880,978
2015-11-23 31.300 32.150 30.950 31.600 30.058 3,465,422
2015-11-20 31.150 31.300 30.850 31.150 29.630 7,648,841
2015-11-19 32.500 32.550 31.200 31.400 29.868 6,322,397
2015-11-18 32.300 32.650 32.150 32.450 30.866 4,677,215
2015-11-17 32.850 33.300 32.600 32.650 31.057 2,314,566
2015-11-16 33.100 33.100 32.100 32.750 31.152 5,934,875
2015-11-13 32.900 33.500 32.500 33.000 31.389 3,168,951
2015-11-12 33.400 34.150 32.950 33.300 31.675 3,645,614
2015-11-11 32.150 33.250 32.100 32.800 31.199 4,596,774
2015-11-10 32.300 32.700 32.000 32.450 30.866 2,441,341
2015-11-09 33.250 33.400 32.550 32.900 31.294 1,923,628
2015-11-06 32.800 33.900 32.700 33.200 31.580 2,926,586
2015-11-05 32.350 33.300 32.350 33.200 31.580 3,676,330
2015-11-04 31.650 33.150 31.650 32.650 31.057 6,226,557
2015-11-03 32.500 32.650 31.700 31.850 30.296 4,526,510
2015-11-02 32.000 32.900 31.100 31.950 30.391 5,414,794
2015-10-30 31.700 32.450 31.400 32.100 30.533 4,101,694
2015-10-29 32.500 32.600 31.550 31.900 30.343 6,009,961
2015-10-28 31.000 32.400 31.000 32.150 30.581 6,762,595
2015-10-27 30.700 31.700 30.400 31.450 29.915 4,612,962
2015-10-26 30.750 30.950 30.200 30.750 29.249 3,984,449
2015-10-23 30.500 30.950 29.950 30.200 28.726 3,495,667
2015-10-22 29.300 30.850 29.250 30.250 28.774 8,839,985
2015-10-20 28.850 29.350 28.750 29.250 27.822 4,512,909
2015-10-19 29.350 29.350 28.600 28.850 27.442 4,175,110
2015-10-16 29.500 29.700 28.650 28.750 27.347 4,872,511
2015-10-15 28.200 29.450 28.100 29.200 27.775 4,835,265
2015-10-14 27.950 28.350 27.650 28.200 26.824 4,296,286
2015-10-13 28.900 29.350 28.350 28.450 27.062 4,521,167
2015-10-12 29.100 30.100 28.900 29.150 27.727 4,961,629
2015-10-09 29.100 29.550 29.000 29.250 27.822 4,798,451
2015-10-08 28.650 29.050 28.350 28.850 27.442 5,505,691
2015-10-07 29.200 29.200 28.300 28.850 27.442 5,569,979
2015-10-06 28.650 29.100 28.650 28.950 27.537 1,901,065
2015-10-05 27.750 28.950 27.750 28.450 27.062 2,972,145
2015-10-02 27.700 28.650 27.600 27.650 26.301 6,297,615
2015-09-30 27.500 27.700 26.650 27.100 25.777 6,774,762
2015-09-29 27.000 27.450 26.500 27.100 25.777 5,814,245
2015-09-25 28.800 28.800 27.300 28.000 26.633 4,221,456
2015-09-24 27.850 28.700 27.850 28.650 27.252 2,195,634
2015-09-23 27.700 28.150 27.000 27.800 26.443 6,254,123
2015-09-22 28.700 29.200 28.150 28.350 26.966 2,259,019
2015-09-21 28.900 29.600 28.600 29.000 27.585 2,746,977
2015-09-18 28.850 29.500 28.650 29.450 28.013 2,819,417
2015-09-17 28.300 29.100 28.200 28.550 27.157 2,850,293
2015-09-16 28.150 28.600 27.800 28.150 26.776 5,101,282
2015-09-15 28.450 28.600 27.700 28.000 26.633 3,488,725
2015-09-14 28.250 28.750 27.900 28.350 26.966 3,309,365
2015-09-11 28.350 28.800 27.800 28.050 26.681 6,101,810
2015-09-10 28.400 28.400 27.400 27.950 26.586 5,180,173
2015-09-09 28.250 28.700 27.800 28.250 26.871 5,343,628
2015-09-08 27.150 27.850 26.600 27.350 26.015 3,287,769
2015-09-07 27.450 28.000 26.650 26.800 25.492 3,319,218
2015-09-04 26.750 27.750 26.500 27.700 26.348 5,197,056
2015-09-02 26.950 27.300 25.650 26.150 24.874 9,364,100
2015-09-01 29.250 29.250 26.450 26.900 25.587 7,819,946
2015-08-31 29.500 29.600 28.300 29.350 27.918 7,128,804
2015-08-28 29.300 29.450 28.500 29.250 27.822 7,923,942
2015-08-27 27.750 28.800 27.550 28.350 26.966 10,874,814
2015-08-26 26.400 27.500 26.200 26.750 25.445 9,819,634
2015-08-25 26.900 26.900 25.550 26.600 25.302 13,912,672
2015-08-24 26.000 26.800 24.550 25.900 24.636 12,222,498
2015-08-21 27.800 28.750 26.950 27.100 25.777 8,866,600
2015-08-20 29.850 30.200 28.550 29.000 27.585 5,089,421
2015-08-19 30.550 31.150 29.950 30.700 29.202 3,976,906
2015-08-18 31.450 31.450 30.200 30.450 28.964 4,793,859
2015-08-17 29.200 31.350 28.650 31.000 29.487 7,200,474
2015-08-14 28.550 29.150 28.550 28.800 27.394 2,165,305
2015-08-13 29.950 29.950 28.100 28.550 27.157 6,681,869
2015-08-12 29.500 29.900 29.000 29.500 28.060 3,278,871
2015-08-11 30.750 31.200 29.600 29.950 28.488 3,451,863
2015-08-10 29.700 30.650 29.550 30.300 28.821 2,586,400
2015-08-07 30.450 30.550 29.850 30.100 28.631 2,079,060
2015-08-06 29.650 30.350 29.350 29.850 28.393 1,934,057
2015-08-05 30.750 30.750 29.550 29.850 28.393 1,423,445
2015-08-04 29.000 30.300 28.850 30.000 28.536 3,959,767
2015-08-03 30.250 30.250 28.600 29.000 27.585 4,424,001
2015-07-31 30.100 30.450 29.500 29.800 28.346 5,554,629
2015-07-30 30.900 31.100 30.150 30.300 28.821 2,196,800
2015-07-29 31.000 31.250 30.200 30.450 28.964 3,620,700
2015-07-28 29.950 31.350 29.550 30.000 28.536 4,326,714
2015-07-27 31.050 31.400 29.750 30.350 28.869 5,878,504
2015-07-24 32.050 32.450 31.150 31.500 29.963 4,724,100
2015-07-23 32.300 32.600 31.850 32.400 30.819 4,205,600
2015-07-22 32.000 32.350 31.350 32.300 30.724 3,708,954
2015-07-21 31.950 32.600 31.000 32.350 30.771 3,897,096
2015-07-20 31.500 31.900 31.150 31.800 30.248 5,107,240
2015-07-17 31.750 31.850 31.200 31.500 29.963 6,474,840
2015-07-16 31.100 32.150 30.850 31.500 29.963 3,538,240
2015-07-15 31.950 32.700 31.050 31.850 30.296 3,345,800
2015-07-14 31.050 33.750 31.050 32.250 30.676 4,619,020
2015-07-13 32.250 33.100 31.750 32.850 31.247 4,709,834
2015-07-10 31.650 32.850 30.950 32.300 30.724 11,346,510
2015-07-09 31.000 31.800 29.100 30.650 29.154 13,003,300
2015-07-08 31.000 31.000 28.300 29.550 28.108 13,436,379
2015-07-07 32.450 32.450 29.350 29.900 28.441 7,814,221
2015-07-06 32.950 33.050 28.600 30.500 29.011 9,547,833
2015-07-03 33.950 34.000 32.200 32.600 31.009 7,075,040
2015-07-02 34.900 34.900 33.050 33.800 32.150 4,455,813
2015-06-30 34.150 34.600 32.400 34.450 32.769 5,844,673
2015-06-29 34.300 34.300 31.450 33.200 31.580 9,453,872
2015-06-26 34.600 35.300 33.650 33.800 32.150 5,722,293
2015-06-25 36.450 37.100 35.250 35.500 33.767 3,345,591
2015-06-24 37.200 37.200 36.150 36.800 34.631 5,768,219
2015-06-23 35.900 36.900 35.900 36.700 34.537 5,864,582
2015-06-22 36.000 36.800 35.500 35.500 33.407 6,645,762
2015-06-19 36.650 37.100 35.800 36.000 33.878 7,500,450
2015-06-18 36.000 37.300 35.850 35.900 33.784 2,055,142
2015-06-17 35.750 36.750 35.650 36.400 34.254 3,222,760
2015-06-16 37.300 37.300 35.650 36.150 34.019 3,877,704
2015-06-15 37.200 38.400 37.000 37.200 35.007 2,587,121
2015-06-12 37.750 38.250 37.250 38.100 35.854 2,712,486
2015-06-11 37.700 38.400 36.700 37.150 34.960 3,085,730
2015-06-10 36.500 38.000 36.200 37.500 35.290 6,235,830
2015-06-09 38.900 38.900 36.000 37.000 34.819 4,110,715
2015-06-08 37.150 37.650 36.600 37.250 35.054 3,612,898
2015-06-05 36.200 38.000 36.050 37.800 35.572 7,595,013
2015-06-04 36.500 37.250 35.050 36.200 34.066 7,694,254
2015-06-03 37.600 38.050 36.650 36.950 34.772 4,466,116
2015-06-02 38.050 38.650 37.350 37.500 35.290 4,506,267
2015-06-01 37.000 39.250 36.850 38.850 36.560 3,986,205
2015-05-29 37.600 37.800 36.650 37.000 34.819 8,951,781
2015-05-28 39.600 39.700 36.100 37.100 34.913 9,335,196
2015-05-27 40.150 40.300 38.650 39.000 36.701 5,586,242
2015-05-26 39.000 41.750 38.950 40.150 37.783 8,931,800
2015-05-22 38.700 38.900 37.850 38.200 35.948 3,807,715
2015-05-21 38.550 39.300 38.500 38.850 36.560 2,661,030
2015-05-20 39.900 40.300 38.950 39.600 37.266 4,108,914
2015-05-19 37.800 39.950 37.750 39.550 37.219 7,688,039
2015-05-18 37.700 37.800 36.850 37.600 35.384 2,744,700
2015-05-15 36.800 37.600 36.200 37.450 35.242 3,893,522
2015-05-14 36.300 36.550 35.300 36.250 34.113 3,621,140
2015-05-13 35.800 36.800 35.400 35.700 33.596 2,438,474
2015-05-12 37.300 37.300 35.850 36.000 33.878 3,322,524
2015-05-11 35.250 37.500 34.350 37.200 35.007 5,958,565
2015-05-08 33.800 35.300 33.800 34.250 32.231 5,392,590
2015-05-07 35.000 35.100 33.600 33.800 31.808 3,853,827
2015-05-06 36.300 36.800 34.650 35.100 33.031 4,974,097
2015-05-05 36.900 37.100 35.800 36.300 34.160 4,426,331
2015-05-04 36.900 37.750 36.150 36.250 34.113 4,623,364
2015-04-30 37.900 37.900 36.600 36.900 34.725 4,146,231
2015-04-29 37.150 37.950 36.900 37.150 34.960 5,021,735
2015-04-28 38.850 38.850 36.850 37.250 35.054 4,827,629
2015-04-27 38.150 39.050 37.950 38.250 35.995 4,035,750
2015-04-24 38.800 38.800 36.850 38.050 35.807 4,457,770
2015-04-23 39.500 40.000 37.900 38.200 35.948 6,266,760
2015-04-22 38.600 40.050 37.750 39.550 37.219 6,855,722
2015-04-21 37.300 39.200 36.650 39.200 36.889 7,089,167
2015-04-20 36.650 37.500 35.850 36.500 34.348 6,125,107
2015-04-17 38.000 38.750 37.200 37.500 35.290 5,481,928
2015-04-16 36.300 37.950 35.700 37.750 35.525 7,572,099
2015-04-15 37.600 38.400 36.050 36.600 34.443 6,465,439
2015-04-14 40.000 40.250 36.900 37.600 35.384 9,602,376
2015-04-13 35.950 41.300 35.650 40.100 37.736 22,443,405
2015-04-10 36.250 36.250 34.700 35.950 33.831 10,047,566
2015-04-09 36.800 39.450 35.000 35.900 33.784 17,622,883
2015-04-08 31.550 34.650 31.550 34.600 32.560 19,921,056
2015-04-02 32.000 32.000 31.050 31.500 29.643 7,242,749
2015-04-01 32.000 32.000 31.050 31.400 29.549 5,758,526
2015-03-31 31.200 31.900 31.000 31.650 29.784 13,519,115
2015-03-30 30.300 31.250 29.650 30.950 29.126 12,966,500
2015-03-27 29.700 30.000 29.400 29.600 27.855 4,542,408
2015-03-26 30.250 30.350 29.750 29.750 27.996 3,511,647
2015-03-25 29.850 30.350 29.350 30.000 28.232 5,900,260
2015-03-24 29.700 29.700 29.300 29.500 27.761 5,918,609
2015-03-23 30.400 30.400 28.800 29.250 27.526 4,714,991
2015-03-20 30.400 30.500 29.350 29.700 27.949 9,720,091
2015-03-19 29.000 29.700 28.800 29.550 27.808 8,549,085
2015-03-18 28.750 28.950 28.500 28.750 27.055 6,592,805
2015-03-17 28.450 28.850 28.300 28.600 26.914 6,465,376
2015-03-16 27.600 28.450 27.450 28.300 26.632 7,182,789
2015-03-13 27.300 27.500 27.000 27.400 25.785 4,525,650
2015-03-12 27.250 27.450 27.050 27.200 25.597 2,284,174
2015-03-11 27.100 27.350 26.950 27.100 25.503 4,538,712
2015-03-10 27.300 27.500 26.950 27.150 25.550 3,305,423
2015-03-09 27.200 27.550 26.900 27.300 25.691 3,970,811
2015-03-06 27.700 27.750 27.300 27.500 25.879 2,876,660
2015-03-05 27.000 27.600 26.950 27.500 25.879 6,073,498
2015-03-04 27.200 27.550 26.600 27.300 25.691 6,651,132
2015-03-03 27.200 27.200 26.650 26.900 25.314 6,165,922
2015-03-02 27.650 27.700 26.500 26.900 25.314 7,265,121
2015-02-27 27.600 27.600 27.100 27.150 25.550 4,314,310
2015-02-26 27.600 27.850 27.200 27.350 25.738 7,302,447
2015-02-25 27.950 27.950 27.500 27.800 26.161 3,602,589
2015-02-24 27.950 27.950 27.450 27.450 25.832 2,789,423
2015-02-23 28.700 28.700 27.350 27.750 26.114 3,115,988
2015-02-18 27.450 27.650 27.250 27.450 25.832 1,374,800
2015-02-17 27.350 27.500 27.150 27.300 25.691 3,765,222
2015-02-16 27.500 27.500 27.050 27.350 25.738 4,800,600
2015-02-13 27.350 27.350 26.800 27.100 25.503 9,077,888
2015-02-12 26.600 27.200 26.300 26.800 25.220 6,068,900
2015-02-11 27.500 27.850 26.450 26.600 25.032 6,954,248
2015-02-10 26.600 27.500 26.600 27.350 25.738 3,394,529
2015-02-09 27.500 27.600 26.600 26.600 25.032 5,482,025
2015-02-06 27.900 28.250 27.250 27.500 25.879 4,383,040
2015-02-05 27.900 28.100 26.700 27.250 25.644 8,279,510
2015-02-04 28.500 28.600 27.850 27.900 26.255 4,920,224
2015-02-03 28.400 28.400 27.900 28.000 26.349 2,231,859
2015-02-02 28.000 28.500 27.800 28.050 26.397 4,963,285
2015-01-30 28.900 28.900 28.300 28.350 26.679 3,359,600
2015-01-29 28.800 29.100 28.200 28.400 26.726 3,534,988
2015-01-28 28.700 29.350 28.600 28.750 27.055 3,151,099
2015-01-27 29.300 29.600 28.450 28.650 26.961 6,892,815
2015-01-26 29.550 29.750 29.100 29.550 27.808 6,454,359
2015-01-23 29.150 29.500 28.650 29.100 27.385 7,480,905
2015-01-22 28.550 29.550 28.500 28.700 27.008 6,840,398
2015-01-21 28.350 29.300 28.200 28.700 27.008 5,433,300
2015-01-20 27.900 28.700 27.750 28.150 26.491 3,496,740
2015-01-19 29.250 29.250 27.300 27.600 25.973 8,223,761
2015-01-16 29.250 29.650 28.950 29.350 27.620 9,369,641
2015-01-15 29.850 29.850 28.950 29.250 27.526 5,003,467
2015-01-14 29.950 29.950 29.050 29.300 27.573 6,858,400
2015-01-13 29.750 29.850 29.500 29.800 28.043 2,898,200
2015-01-12 29.500 29.800 28.600 29.500 27.761 4,053,808
2015-01-09 28.900 30.250 28.600 29.550 27.808 14,869,103
2015-01-08 27.800 28.650 27.600 28.400 26.726 11,089,358
2015-01-07 27.300 27.550 27.000 27.450 25.832 3,678,562
2015-01-06 27.800 27.800 27.050 27.150 25.550 2,875,949
2015-01-05 27.200 27.550 27.050 27.450 25.832 2,373,313
2015-01-02 27.700 27.700 27.050 27.350 25.738 2,817,930
2014-12-31 27.100 27.600 27.100 27.450 25.832 1,663,950
2014-12-30 27.500 27.850 27.000 27.250 25.644 3,831,557
2014-12-29 27.800 28.350 27.450 27.550 25.926 2,908,893
2014-12-24 27.850 28.050 27.350 27.500 25.879 1,712,412
2014-12-23 27.700 27.900 27.100 27.350 25.738 2,765,381
2014-12-22 27.450 28.000 27.100 27.250 25.644 4,568,845
2014-12-19 27.800 28.050 27.300 27.550 25.926 4,715,565
2014-12-18 26.600 27.750 26.000 27.150 25.550 7,483,618
2014-12-17 26.850 26.900 26.100 26.400 24.844 8,775,250
2014-12-16 27.450 27.450 26.600 26.850 25.267 7,634,272
2014-12-15 27.800 27.800 27.050 27.250 25.644 5,788,327
2014-12-12 28.350 28.500 27.650 27.800 26.161 3,437,424
2014-12-11 27.450 28.250 27.050 28.100 26.444 10,557,855
2014-12-10 27.500 28.000 27.150 27.700 26.067 12,694,565
2014-12-09 28.000 28.450 27.050 27.200 25.597 9,283,548
2014-12-08 27.850 28.300 27.750 28.050 26.397 11,347,796
2014-12-05 28.100 28.100 27.200 27.950 26.302 9,576,508
2014-12-04 28.450 28.450 27.100 27.700 26.067 18,990,914
2014-12-03 28.600 28.600 27.750 27.900 26.255 7,795,207
2014-12-02 28.500 28.500 28.000 28.350 26.679 9,949,606
2014-12-01 28.900 29.000 27.700 27.950 26.302 10,088,800
2014-11-28 29.000 29.000 28.700 28.900 27.196 4,783,255
2014-11-27 29.400 29.400 28.850 28.850 27.149 8,540,000
2014-11-26 29.100 29.100 28.650 29.000 27.291 10,523,283
2014-11-25 28.950 29.200 28.600 28.700 27.008 10,647,474
2014-11-24 30.400 30.400 28.800 28.850 27.149 19,625,400
2014-11-21 31.000 31.200 30.300 30.700 28.890 4,320,513
2014-11-20 30.500 31.700 30.300 31.300 29.455 3,222,051
2014-11-19 31.700 32.300 31.000 31.150 29.314 4,118,520
2014-11-18 32.400 32.650 31.600 31.700 29.831 4,072,270
2014-11-17 34.250 34.500 31.700 32.050 30.161 3,091,529
2014-11-14 32.300 34.250 32.150 34.100 32.090 6,366,147
2014-11-13 32.750 33.400 32.700 33.050 31.102 3,490,063
2014-11-12 31.200 32.700 31.200 32.550 30.631 3,076,387
2014-11-11 32.200 32.550 31.500 31.600 29.737 3,819,000
2014-11-10 32.200 33.100 32.150 32.200 30.302 4,101,499
2014-11-07 31.900 32.750 31.400 32.200 30.302 3,461,645
2014-11-06 31.750 32.250 30.750 32.050 30.161 3,449,153
2014-11-05 32.500 32.550 31.200 32.000 30.114 7,569,850
2014-11-04 30.000 31.800 29.800 31.650 29.784 6,131,996
2014-11-03 30.300 30.400 29.700 29.850 28.090 1,554,948
2014-10-31 30.450 30.450 29.550 30.300 28.514 5,122,384
2014-10-30 29.600 30.000 29.550 30.000 28.232 3,638,200
2014-10-29 30.200 30.400 29.400 29.750 27.996 6,304,618
2014-10-28 28.800 30.700 28.600 30.050 28.279 9,796,117
2014-10-27 28.800 28.900 27.900 28.250 26.585 2,154,780
2014-10-24 29.500 29.500 28.700 28.900 27.196 2,056,401
2014-10-23 28.700 29.450 28.700 29.050 27.338 1,749,635
2014-10-22 29.750 29.750 28.800 29.100 27.385 2,257,957
2014-10-21 29.050 29.700 28.850 29.400 27.667 3,124,343
2014-10-20 28.900 29.850 28.650 29.400 27.667 4,788,422
2014-10-17 29.200 29.300 27.300 28.550 26.867 4,594,892
2014-10-16 28.000 29.000 28.000 28.450 26.773 6,253,312
2014-10-15 26.850 28.500 26.350 28.050 26.397 5,306,762
2014-10-14 26.000 27.050 26.000 26.800 25.220 2,936,658
2014-10-13 26.500 26.750 25.800 26.400 24.844 3,689,973
2014-10-10 27.400 27.400 25.750 26.750 25.173 6,033,695
2014-10-09 27.800 27.800 27.500 27.600 25.973 5,717,797
2014-10-08 27.900 28.250 27.100 27.400 25.785 8,029,094
2014-10-07 27.900 28.150 27.600 28.000 26.349 10,225,695
2014-10-06 28.400 29.050 27.650 27.900 26.255 8,289,970
2014-10-03 28.800 29.650 28.300 28.850 27.149 7,289,601
2014-09-30 28.850 28.850 27.900 28.400 26.726 5,449,600
2014-09-29 28.600 28.600 27.150 28.050 26.397 6,433,294
2014-09-26 28.900 29.300 28.500 28.800 27.102 2,156,692
2014-09-25 28.550 29.400 28.550 28.900 27.196 3,030,146
2014-09-24 28.750 29.250 28.300 29.000 27.291 3,296,500
2014-09-23 28.850 29.000 28.450 28.550 26.867 2,707,200
2014-09-22 29.050 29.700 28.100 28.700 27.008 3,461,104
2014-09-19 29.000 30.000 28.500 29.900 28.137 6,107,466
2014-09-18 28.200 28.900 27.800 28.700 27.008 3,933,484
2014-09-17 28.000 28.500 27.700 28.050 26.397 6,580,661
2014-09-16 28.800 28.950 27.100 27.300 25.691 5,634,628
2014-09-15 29.300 29.300 28.200 28.800 27.102 4,789,937
2014-09-12 28.850 29.400 28.700 29.250 27.526 3,331,723
2014-09-11 28.200 29.350 28.000 29.200 27.479 6,770,958
2014-09-10 28.000 28.450 27.950 28.300 26.632 3,392,003
2014-09-08 28.200 28.250 27.800 28.050 26.397 5,329,585
2014-09-05 27.800 28.300 27.650 28.000 26.349 5,129,285
2014-09-04 27.900 28.300 27.800 28.050 26.397 3,496,822
2014-09-03 28.000 28.500 27.150 28.500 26.820 4,655,888
2014-09-02 27.250 27.800 26.650 27.800 26.161 2,370,082
2014-09-01 27.000 27.550 27.000 27.450 25.832 2,270,682
2014-08-29 26.150 27.250 25.800 27.050 25.455 5,772,701
2014-08-28 26.750 27.800 26.050 26.250 24.703 6,361,961
2014-08-27 27.700 27.850 26.950 27.000 25.408 4,979,735
2014-08-26 27.200 28.000 27.050 27.600 25.973 13,250,049
2014-08-25 26.550 27.400 25.950 26.650 25.079 8,628,250
2014-08-22 25.000 26.000 24.800 25.800 24.279 6,515,770
2014-08-21 24.200 25.700 24.200 25.000 23.526 7,070,737
2014-08-20 24.250 25.000 24.150 24.850 23.385 4,504,920
2014-08-19 23.500 24.550 23.500 24.350 22.915 7,882,351
2014-08-18 23.800 23.800 23.300 23.700 22.303 2,252,400
2014-08-15 23.750 23.900 23.400 23.750 22.350 2,534,305
2014-08-14 23.700 23.750 23.350 23.450 22.068 2,208,050
2014-08-13 23.650 23.800 22.950 23.650 22.256 3,030,774
2014-08-12 23.650 23.700 23.400 23.600 22.209 1,389,755
2014-08-11 23.450 23.800 23.350 23.650 22.256 3,448,400
2014-08-08 23.600 23.600 22.900 23.500 22.115 2,796,427
2014-08-07 23.800 23.800 23.350 23.600 22.209 2,904,588
2014-08-06 22.800 23.850 22.800 23.800 22.397 4,524,114
2014-08-05 23.100 23.300 22.650 23.200 21.832 3,184,074
2014-08-04 22.450 23.200 22.400 23.000 21.644 4,871,200
2014-08-01 22.600 22.850 22.000 22.250 20.938 4,296,228
2014-07-31 22.500 22.950 22.350 22.850 21.503 4,759,969
2014-07-30 23.150 23.500 22.500 22.600 21.268 5,853,126
2014-07-29 23.400 23.800 22.950 22.950 21.597 6,231,200
2014-07-28 23.500 24.050 23.400 23.400 22.021 2,574,776
2014-07-25 24.050 24.050 23.500 23.750 22.350 2,118,595
2014-07-24 23.500 24.200 23.500 23.800 22.397 2,616,936
2014-07-23 24.000 24.300 23.550 23.800 22.397 4,671,851
2014-07-22 23.800 24.150 23.800 23.950 22.538 2,813,116
2014-07-21 24.000 24.200 23.600 23.850 22.444 3,654,510
2014-07-18 23.350 24.300 23.300 24.300 22.868 7,069,872
2014-07-17 23.350 24.100 23.250 23.950 22.538 8,258,065
2014-07-16 23.950 24.500 23.150 23.200 21.832 15,648,226
2014-07-15 22.500 23.300 22.250 23.250 21.879 8,787,243
2014-07-14 22.150 22.300 22.000 22.150 20.844 1,407,200
2014-07-11 22.100 22.200 21.800 22.050 20.750 1,639,586
2014-07-10 22.100 22.200 22.000 22.200 20.891 1,118,600
2014-07-09 22.250 22.350 22.000 22.050 20.750 2,747,123
2014-07-08 22.200 22.250 22.100 22.200 20.891 1,464,800
2014-07-07 22.200 22.200 22.000 22.150 20.844 1,646,459
2014-07-04 21.850 22.150 21.850 22.100 20.797 2,531,689
2014-07-03 21.750 21.900 21.600 21.900 20.609 2,874,546
2014-07-02 21.500 21.750 21.450 21.600 20.327 3,452,758
2014-06-30 20.900 21.550 20.900 21.450 20.186 4,395,954
2014-06-27 21.050 21.200 20.650 20.950 19.715 4,387,411
2014-06-26 20.850 21.150 20.850 21.000 19.762 2,488,800
2014-06-25 20.800 21.050 20.650 20.850 19.621 2,947,913
2014-06-24 20.800 20.850 20.550 20.700 19.480 1,235,183
2014-06-23 21.100 21.450 21.000 21.050 19.501 4,143,938
2014-06-20 20.700 21.300 20.700 21.250 19.686 2,163,298
2014-06-19 21.100 21.200 20.800 20.850 19.316 1,957,650
2014-06-18 21.400 21.450 20.800 21.100 19.547 2,614,600
2014-06-17 21.300 21.700 21.300 21.350 19.779 1,946,162
2014-06-16 21.250 21.700 21.200 21.650 20.057 3,784,762
2014-06-13 21.250 21.600 21.200 21.300 19.733 1,562,535
2014-06-12 21.000 21.500 21.000 21.400 19.825 3,988,706
2014-06-11 20.850 21.300 20.850 20.950 19.408 2,671,678
2014-06-10 21.050 21.350 21.000 21.250 19.686 4,141,888
2014-06-09 21.000 21.100 20.850 21.000 19.455 1,996,742
2014-06-06 21.250 21.300 20.800 21.000 19.455 3,166,000
2014-06-05 21.000 21.100 20.800 21.000 19.455 4,438,896
2014-06-04 21.050 21.200 20.650 20.850 19.316 2,619,136
2014-06-03 21.500 21.500 20.950 21.150 19.594 6,509,451
2014-05-30 21.200 21.350 20.900 21.050 19.501 4,138,083
2014-05-29 21.000 21.500 21.000 21.200 19.640 6,035,903
2014-05-28 20.700 21.150 20.700 21.100 19.547 4,577,794
2014-05-27 20.700 20.850 20.600 20.700 19.177 1,135,213
2014-05-26 20.700 20.900 20.600 20.900 19.362 3,557,850
2014-05-23 20.100 20.650 20.100 20.600 19.084 5,414,703
2014-05-22 20.100 20.650 20.100 20.100 18.621 8,104,800
2014-05-21 20.150 20.300 20.000 20.050 18.575 3,384,267
2014-05-20 20.400 20.450 20.150 20.200 18.713 7,461,301
2014-05-19 20.350 20.400 20.150 20.250 18.760 2,497,996
2014-05-16 20.300 20.450 20.150 20.300 18.806 5,235,439
2014-05-15 20.400 20.600 20.250 20.350 18.852 5,251,861
2014-05-14 20.200 20.550 20.100 20.400 18.899 6,259,233
2014-05-13 20.100 20.200 20.000 20.100 18.621 2,230,642
2014-05-12 20.100 20.200 19.820 20.100 18.621 2,232,694
2014-05-09 20.000 20.150 19.900 20.050 18.575 3,231,325
2014-05-08 20.000 20.300 19.800 19.960 18.491 2,297,906
2014-05-07 20.300 20.450 19.720 19.900 18.436 4,523,469
2014-05-05 20.250 20.550 20.200 20.250 18.760 943,501
2014-05-02 20.600 20.800 20.200 20.400 18.899 5,412,104
2014-04-30 20.150 20.650 20.100 20.400 18.899 8,144,346
2014-04-29 20.050 20.400 19.740 20.000 18.528 10,158,906
2014-04-28 20.000 20.200 19.760 19.900 18.436 5,209,000
2014-04-25 20.450 20.650 20.100 20.300 18.806 3,073,500
2014-04-24 20.700 20.750 20.450 20.500 18.991 5,060,800
2014-04-23 20.700 20.750 20.300 20.550 19.038 1,265,282
2014-04-22 20.400 20.800 20.300 20.700 19.177 3,136,862
2014-04-17 20.550 20.700 20.400 20.550 19.038 7,000,600
2014-04-16 20.150 20.350 20.000 20.350 18.852 3,426,750
2014-04-15 20.200 20.300 20.100 20.150 18.667 2,787,022
2014-04-14 20.350 20.450 20.050 20.250 18.760 3,164,000
2014-04-11 20.700 20.700 20.150 20.300 18.806 7,399,634
2014-04-10 20.150 20.750 20.000 20.450 18.945 5,068,894
2014-04-09 20.500 20.600 20.000 20.050 18.575 11,273,632
2014-04-08 21.000 21.100 20.400 20.450 18.945 7,642,400
2014-04-07 21.800 21.800 20.700 20.900 19.362 4,331,294
2014-04-04 21.500 21.550 21.250 21.400 19.825 4,053,802
2014-04-03 21.900 21.900 21.200 21.450 19.871 7,440,000
2014-04-02 21.850 21.950 21.500 21.650 20.057 7,464,611
2014-04-01 21.450 21.600 21.200 21.500 19.918 6,379,100
2014-03-31 20.950 21.300 20.500 21.250 19.686 6,776,600
2014-03-28 21.100 21.200 20.450 20.650 19.130 8,457,788
2014-03-27 20.900 21.450 20.550 20.950 19.408 5,783,878
2014-03-26 21.400 21.650 20.800 21.300 19.733 12,533,820
2014-03-25 20.700 22.350 20.550 21.150 19.594 13,012,001
2014-03-24 20.600 21.200 20.350 20.700 19.177 6,574,679
2014-03-21 20.900 21.500 20.900 21.100 19.547 9,223,972
2014-03-20 21.050 21.300 20.750 21.000 19.455 6,281,500
2014-03-19 21.600 21.600 20.900 21.000 19.455 2,868,725
2014-03-18 21.000 21.350 20.850 21.100 19.547 4,236,376
2014-03-17 20.500 21.200 20.450 21.100 19.547 3,854,323
2014-03-14 20.150 20.750 20.100 20.750 19.223 5,811,186
2014-03-13 20.400 20.700 20.100 20.350 18.852 7,505,330
2014-03-12 20.900 21.250 20.500 20.600 19.084 5,870,277
2014-03-11 21.100 21.650 20.600 21.150 19.594 5,334,562
2014-03-10 21.100 21.200 20.600 20.750 19.223 2,792,400
2014-03-07 21.000 21.550 20.950 21.150 19.594 4,990,858
2014-03-06 21.000 21.550 21.000 21.100 19.547 3,006,005
2014-03-05 21.000 21.350 20.900 21.100 19.547 2,003,447
2014-03-04 21.150 21.200 20.800 21.100 19.547 2,851,065
2014-03-03 21.000 21.500 20.950 21.150 19.594 3,439,125
2014-02-28 21.450 21.800 21.350 21.550 19.964 3,493,881
2014-02-27 21.650 22.000 21.500 21.650 20.057 4,871,484
2014-02-26 21.300 21.900 21.300 21.700 20.103 1,673,600
2014-02-25 22.150 22.150 21.350 21.550 19.964 2,946,438
2014-02-24 22.000 22.600 21.750 21.900 20.288 4,969,046
2014-02-21 22.600 22.750 22.200 22.300 20.659 1,825,600
2014-02-20 22.400 22.800 21.900 22.400 20.752 4,046,800
2014-02-19 22.400 23.100 22.400 22.800 21.122 4,701,292
2014-02-18 22.500 22.500 22.150 22.300 20.659 1,448,928
2014-02-17 22.750 22.900 22.350 22.350 20.705 2,107,322
2014-02-14 22.800 22.900 22.200 22.450 20.798 4,108,160
2014-02-13 22.300 22.500 21.850 22.100 20.474 1,624,800
2014-02-12 21.550 22.450 21.550 22.150 20.520 2,514,878
2014-02-11 21.200 21.900 21.200 21.850 20.242 2,462,000
2014-02-10 21.500 21.700 21.250 21.500 19.918 2,376,000
2014-02-07 21.300 21.500 20.800 21.300 19.733 2,401,644
2014-02-06 21.100 21.500 20.900 21.050 19.501 2,079,588
2014-02-05 21.500 21.750 20.950 21.100 19.547 2,382,278
2014-02-04 22.100 22.100 20.750 21.400 19.825 5,710,956
2014-01-30 21.600 22.200 21.600 21.900 20.288 1,311,909
2014-01-29 21.900 22.900 21.700 22.000 20.381 2,139,120
2014-01-28 21.800 21.900 21.500 21.550 19.964 4,119,673
2014-01-27 21.650 21.900 21.100 21.850 20.242 4,111,700
2014-01-24 22.700 23.000 22.250 22.350 20.705 3,747,255
2014-01-23 23.000 23.050 22.700 22.900 21.215 3,106,565
2014-01-22 22.700 23.000 22.700 22.900 21.215 2,116,850
2014-01-21 22.900 23.000 22.650 22.700 21.030 1,081,418
2014-01-20 22.600 22.950 22.400 22.700 21.030 2,276,735
2014-01-17 22.300 23.100 22.300 22.950 21.261 2,918,322
2014-01-16 22.200 22.950 22.200 22.700 21.030 2,401,800
2014-01-15 23.000 23.150 22.550 22.650 20.983 2,721,682
2014-01-14 22.750 23.200 22.400 22.900 21.215 2,703,000
2014-01-13 23.250 23.250 22.150 22.750 21.076 4,174,155
2014-01-10 23.000 23.250 22.500 23.000 21.307 4,095,539
2014-01-09 22.900 23.200 22.750 22.900 21.215 4,973,339
2014-01-08 22.950 23.050 22.300 22.750 21.076 5,642,641
2014-01-07 22.650 23.050 22.300 22.750 21.076 6,972,070
2014-01-06 21.950 22.950 21.850 22.550 20.891 7,722,106
2014-01-03 21.350 21.850 21.150 21.850 20.242 5,846,100
2014-01-02 22.400 22.400 21.600 21.700 20.103 3,574,694
2013-12-31 22.900 22.900 22.050 22.250 20.613 2,072,800
2013-12-30 23.000 23.000 22.300 22.350 20.705 2,264,291
2013-12-27 21.900 23.000 21.900 22.650 20.983 1,430,600
2013-12-24 22.300 22.650 22.300 22.500 20.844 1,489,149
2013-12-23 22.700 22.700 21.850 22.000 20.381 2,106,536
2013-12-20 22.400 22.900 21.900 22.200 20.566 3,611,230
2013-12-19 23.550 23.600 22.100 22.500 20.844 2,936,619
2013-12-18 22.800 23.400 22.800 23.100 21.400 2,833,221
2013-12-17 23.600 23.700 22.800 22.900 21.215 3,166,542
2013-12-16 23.000 23.700 23.000 23.300 21.585 3,081,000
2013-12-13 23.400 23.700 23.150 23.300 21.585 4,701,550
2013-12-12 24.200 24.250 23.500 23.550 21.817 4,241,532
2013-12-11 25.250 25.250 23.650 24.150 22.373 4,832,265
2013-12-10 24.500 25.150 24.100 24.900 23.068 6,419,984
2013-12-09 24.000 24.400 23.700 24.250 22.465 4,255,599
2013-12-06 23.300 24.000 23.300 23.650 21.910 3,679,605
2013-12-05 23.250 23.850 23.200 23.800 22.049 2,247,774
2013-12-04 22.850 23.950 22.700 23.700 21.956 4,269,676
2013-12-03 22.950 23.300 22.900 23.300 21.585 2,214,956
2013-12-02 23.350 23.450 23.000 23.300 21.585 3,550,650
2013-11-29 22.700 23.150 22.700 23.050 21.354 3,024,855
2013-11-28 23.100 23.150 22.500 22.650 20.983 1,511,017
2013-11-27 22.350 23.100 22.350 22.950 21.261 2,370,570
2013-11-26 22.500 23.000 22.500 22.500 20.844 2,387,292
2013-11-25 23.500 23.500 22.250 22.850 21.168 2,951,019
2013-11-22 22.750 23.300 22.400 22.600 20.937 4,132,438
2013-11-21 22.400 22.900 22.150 22.700 21.030 6,425,200
2013-11-20 23.400 23.500 22.150 22.350 20.705 7,296,400
2013-11-19 22.800 23.500 22.800 23.250 21.539 8,707,592
2013-11-18 22.150 23.000 22.050 22.950 21.261 10,535,918
2013-11-15 20.800 21.700 20.800 21.450 19.871 4,882,223
2013-11-14 20.450 20.750 20.350 20.650 19.130 4,644,636
2013-11-13 20.550 20.600 20.300 20.350 18.852 2,537,892
2013-11-12 20.900 21.050 20.600 20.850 19.316 2,717,600
2013-11-11 20.900 21.000 20.300 20.900 19.362 2,718,965
2013-11-08 20.250 20.600 20.100 20.300 18.806 2,834,365
2013-11-07 20.600 20.700 20.450 20.650 19.130 3,371,246
2013-11-06 20.900 21.150 20.650 20.700 19.177 4,325,000
2013-11-05 21.350 21.350 20.700 21.100 19.547 3,269,854
2013-11-04 21.450 21.700 21.050 21.100 19.547 3,287,600
2013-11-01 22.150 22.150 21.250 21.550 19.964 2,759,237
2013-10-31 21.000 21.550 20.950 21.000 19.455 5,987,815
2013-10-30 21.500 21.500 20.800 21.350 19.779 3,405,518
2013-10-29 21.200 21.850 20.700 21.050 19.501 4,278,000
2013-10-28 20.900 21.950 20.900 21.400 19.825 3,534,800
2013-10-25 21.800 22.000 20.850 20.900 19.362 6,085,661
2013-10-24 21.550 22.050 21.450 21.650 20.057 3,619,380
2013-10-23 22.800 23.100 21.400 21.550 19.964 6,508,396
2013-10-22 23.200 23.300 22.400 22.550 20.891 5,382,590
2013-10-21 22.000 23.400 22.000 23.350 21.632 14,252,830
2013-10-18 21.150 21.900 21.150 21.750 20.149 4,148,400
2013-10-17 21.650 21.750 21.150 21.300 19.733 4,709,729
2013-10-16 21.750 21.800 21.250 21.550 19.964 6,153,111
2013-10-15 21.600 21.850 21.200 21.800 20.196 6,369,119
2013-10-11 20.850 21.650 20.850 21.300 19.733 9,185,526
2013-10-10 20.350 20.650 20.000 20.550 19.038 5,259,463
2013-10-09 19.980 20.300 19.800 20.200 18.713 6,155,647
2013-10-08 19.820 20.050 19.820 19.980 18.510 4,409,096
2013-10-07 19.940 19.960 19.520 19.920 18.454 4,277,600
2013-10-04 19.780 19.960 19.540 19.960 18.491 3,029,466
2013-10-03 19.500 19.860 19.400 19.800 18.343 3,241,095
2013-10-02 19.200 19.520 19.200 19.420 17.991 3,788,806
2013-09-30 19.440 19.540 19.240 19.460 18.028 4,936,400
2013-09-27 19.320 19.620 19.140 19.460 18.028 4,323,549
2013-09-26 18.880 19.420 18.820 19.320 17.898 8,022,300
2013-09-25 18.860 19.080 18.780 18.880 17.491 3,731,200
2013-09-24 19.040 19.040 18.720 18.800 17.417 4,166,734
2013-09-23 19.020 19.060 18.600 18.840 17.454 2,955,600
2013-09-19 18.900 19.060 18.740 18.860 17.472 5,014,019
2013-09-18 18.900 19.120 18.480 18.540 17.176 6,310,019
2013-09-17 18.800 18.940 18.800 18.900 17.509 6,034,294
2013-09-16 19.240 19.240 18.740 18.980 17.583 4,904,310
2013-09-13 19.100 19.260 18.880 19.000 17.602 4,782,580
2013-09-12 19.620 19.620 19.080 19.220 17.806 8,021,622
2013-09-11 20.250 20.400 19.500 19.620 18.176 6,248,070
2013-09-10 20.000 20.700 19.860 20.250 18.760 6,610,305
2013-09-09 19.800 19.880 19.600 19.780 18.324 3,685,755
2013-09-06 19.600 19.760 19.500 19.580 18.139 2,419,121
2013-09-05 19.640 19.840 19.480 19.740 18.287 3,436,071
2013-09-04 19.300 19.640 19.220 19.440 18.009 4,312,424
2013-09-03 19.500 19.780 19.200 19.360 17.935 6,541,667
2013-09-02 19.560 19.880 19.060 19.200 17.787 6,292,925
2013-08-30 19.600 19.740 19.320 19.440 18.009 4,654,858
2013-08-29 20.300 20.400 19.560 19.860 18.399 3,551,600
2013-08-28 19.300 20.050 19.200 19.780 18.324 6,110,417
2013-08-27 20.750 20.750 19.260 19.400 17.972 13,259,200
2013-08-26 19.720 20.850 19.720 20.750 19.223 4,260,800
2013-08-23 19.500 19.920 19.500 19.720 18.269 4,130,317
2013-08-22 19.800 19.980 19.240 19.500 18.065 5,672,568
2013-08-21 20.250 20.350 19.920 20.000 18.528 3,065,676
2013-08-20 21.000 21.000 20.000 20.350 18.852 5,166,800
2013-08-19 21.000 21.350 21.000 21.150 19.594 1,869,740
2013-08-16 21.050 21.300 20.650 20.800 19.269 5,152,871
2013-08-15 20.450 21.250 20.300 20.600 19.084 9,249,583
2013-08-14 20.700 20.700 20.700 20.700 19.177 0
2013-08-13 21.200 21.200 20.600 20.700 19.177 7,552,489
2013-08-12 21.050 21.600 21.000 21.100 19.547 2,133,200
2013-08-09 21.050 21.600 20.950 21.200 19.640 1,817,600
2013-08-08 20.900 21.200 20.600 20.700 19.177 1,921,600
2013-08-07 21.150 21.600 20.800 20.900 19.362 3,346,044
2013-08-06 21.600 22.100 21.200 21.550 19.964 3,653,130
2013-08-05 22.350 22.350 21.900 22.150 20.520 3,313,578
2013-08-02 21.400 22.200 21.200 22.150 20.520 6,659,000
2013-08-01 21.400 21.700 21.000 21.000 19.455 2,841,640
2013-07-31 21.100 21.600 21.050 21.200 19.640 3,176,000
2013-07-30 21.100 21.750 21.100 21.550 19.964 4,205,500
2013-07-29 21.600 21.800 20.800 21.050 19.501 5,762,952
2013-07-26 20.250 21.750 20.250 21.600 20.010 14,590,766
2013-07-25 19.800 20.400 19.800 20.250 18.760 11,392,654
2013-07-24 19.800 19.980 19.600 19.900 18.436 11,805,600
2013-07-23 19.040 19.820 19.040 19.740 18.287 8,447,041
2013-07-22 18.960 19.240 18.960 19.160 17.750 2,657,100
2013-07-19 19.480 19.480 18.880 18.940 17.546 3,796,000
2013-07-18 19.120 19.360 19.080 19.260 17.843 7,162,045
2013-07-17 18.840 19.140 18.700 19.120 17.713 5,007,100
2013-07-16 18.800 19.000 18.400 18.840 17.454 1,943,600
2013-07-15 19.060 19.180 18.560 18.680 17.305 1,701,200
2013-07-12 18.900 19.240 18.880 19.040 17.639 8,576,444
2013-07-11 18.700 19.500 18.600 18.800 17.417 7,636,607
2013-07-10 18.500 18.800 18.380 18.440 17.083 4,166,107
2013-07-09 18.220 18.500 18.220 18.500 17.139 4,122,337
2013-07-08 18.220 18.800 18.160 18.440 17.083 5,681,200
2013-07-05 19.000 19.800 18.520 18.720 17.342 6,296,875
2013-07-04 18.920 19.100 18.920 18.940 17.546 4,891,716
2013-07-03 18.680 19.080 18.680 19.000 17.602 4,986,682
2013-07-02 18.720 19.280 18.500 19.000 17.602 8,051,822
2013-06-28 19.360 19.500 18.960 19.480 18.046 9,851,400
2013-06-27 19.000 19.640 18.940 19.500 18.065 4,965,814
2013-06-26 18.740 19.480 18.740 19.180 17.769 7,211,211
2013-06-25 19.000 19.000 18.060 18.360 17.009 7,242,676
2013-06-24 19.300 19.500 18.400 18.600 17.231 10,071,397
2013-06-21 19.880 19.880 19.120 19.360 17.935 12,474,038
2013-06-20 20.300 20.600 19.620 19.940 18.473 5,499,400
2013-06-19 20.250 20.800 19.980 20.650 19.130 3,405,320
2013-06-18 20.150 20.600 19.880 20.600 19.084 2,823,076
2013-06-17 20.950 20.950 20.150 20.450 18.945 3,714,823
2013-06-14 20.200 20.950 20.200 20.700 19.177 6,002,136
2013-06-13 19.940 20.450 19.060 20.150 18.667 6,191,423
2013-06-11 20.050 20.450 19.720 19.900 18.436 5,911,974
2013-06-10 20.500 20.800 19.980 20.250 18.760 4,049,271
2013-06-07 21.200 21.200 20.750 21.050 19.269 4,715,895
2013-06-06 21.000 21.100 20.650 20.850 19.086 2,887,659
2013-06-05 20.650 21.100 20.650 21.000 19.224 2,816,057
2013-06-04 20.750 21.200 20.650 20.850 19.086 2,091,868
2013-06-03 21.000 21.200 20.600 20.750 18.995 3,285,066
2013-05-31 21.750 21.750 20.150 21.000 19.224 7,567,774
2013-05-30 20.600 21.750 20.600 21.550 19.727 6,718,055
2013-05-29 21.450 21.650 20.150 20.850 19.086 13,889,384
2013-05-28 21.150 21.750 20.950 21.650 19.819 14,789,400
2013-05-27 21.550 21.750 20.750 20.950 19.178 5,492,355
2013-05-24 22.250 22.300 21.900 22.000 20.139 1,932,487
2013-05-23 22.650 22.650 21.900 22.000 20.139 4,017,130
2013-05-22 22.800 22.950 22.150 22.600 20.688 3,207,712
2013-05-21 22.600 22.950 22.000 22.200 20.322 5,062,374
2013-05-20 23.200 23.450 22.300 22.500 20.597 7,491,867
2013-05-16 23.000 23.450 22.850 23.350 21.375 5,034,678
2013-05-15 23.500 23.750 23.000 23.150 21.192 2,900,752
2013-05-14 23.800 23.850 23.350 23.500 21.512 3,940,517
2013-05-13 23.850 24.200 23.400 23.500 21.512 4,903,569
2013-05-10 23.450 24.150 23.300 24.050 22.016 10,288,600
2013-05-09 23.350 23.750 23.300 23.550 21.558 1,997,377
2013-05-08 22.750 23.350 22.700 23.350 21.375 5,229,067
2013-05-07 23.100 23.200 22.600 22.800 20.871 4,371,572
2013-05-06 23.450 23.450 23.000 23.050 21.100 3,046,794
2013-05-03 23.200 23.550 23.000 23.250 21.283 3,522,000
2013-05-02 22.750 23.200 22.750 23.150 21.192 6,126,400
2013-04-30 23.200 23.250 22.600 23.050 21.100 3,273,503
2013-04-29 22.700 23.150 22.600 22.900 20.963 3,213,421
2013-04-26 23.500 23.650 22.400 22.850 20.917 11,515,275
2013-04-25 24.150 24.350 23.300 23.500 21.512 9,608,229
2013-04-24 23.800 24.100 23.250 23.950 21.924 8,748,000
2013-04-23 24.850 24.850 23.250 23.350 21.375 8,664,085
2013-04-22 25.100 25.200 24.500 24.650 22.565 4,966,800
2013-04-19 24.500 24.650 24.250 24.550 22.473 3,064,400
2013-04-18 24.200 24.600 24.000 24.350 22.290 4,819,300
2013-04-17 24.700 24.850 24.250 24.400 22.336 4,565,945
2013-04-16 25.000 25.250 24.600 24.750 22.656 8,730,312
2013-04-15 25.150 25.800 24.900 25.350 23.206 14,741,439
2013-04-12 24.800 25.350 24.500 25.150 23.022 5,697,800
2013-04-11 25.050 25.050 24.500 24.600 22.519 2,368,590
2013-04-10 25.000 25.350 24.750 24.800 22.702 7,432,652
2013-04-09 24.850 25.200 24.550 24.700 22.611 5,670,038
2013-04-08 24.850 24.900 24.450 24.450 22.382 4,790,116
2013-04-05 25.050 25.500 24.300 24.700 22.611 9,101,592
2013-04-03 25.000 25.150 24.850 25.050 22.931 7,454,957
2013-04-02 25.300 25.500 24.750 24.900 22.794 13,601,821
2013-03-28 26.050 26.150 24.850 25.050 22.931 19,947,444
2013-03-27 26.750 27.200 26.500 27.000 24.716 4,110,808
2013-03-26 26.550 27.050 26.050 26.050 23.846 2,253,052
2013-03-25 27.500 27.600 26.550 26.700 24.441 5,494,201
2013-03-22 26.150 27.500 26.100 27.300 24.991 4,547,892
2013-03-21 25.800 26.250 25.550 26.050 23.846 2,947,600
2013-03-20 26.000 26.150 25.850 26.100 23.892 1,960,242
2013-03-19 25.950 26.550 25.850 26.150 23.938 2,559,000
2013-03-18 25.500 26.200 25.000 25.750 23.572 3,709,000
2013-03-15 26.600 26.850 25.900 25.950 23.755 2,707,483
2013-03-14 25.750 27.000 25.750 26.950 24.670 3,374,636
2013-03-13 26.300 26.300 25.400 25.900 23.709 3,986,451
2013-03-12 27.000 27.400 25.850 26.050 23.846 6,011,144
2013-03-11 27.000 28.100 26.800 27.450 25.128 6,198,364
2013-03-08 26.000 27.000 26.000 27.000 24.716 6,201,692
2013-03-07 25.450 26.300 25.250 25.900 23.709 4,095,837
2013-03-06 25.100 25.600 25.100 25.450 23.297 3,643,954
2013-03-05 24.450 25.200 24.250 25.100 22.977 4,072,184
2013-03-04 23.600 24.350 23.600 24.250 22.199 2,561,642
2013-03-01 24.150 24.500 23.850 23.950 21.924 2,305,155
2013-02-28 24.850 24.950 24.450 24.500 22.427 2,482,328
2013-02-27 24.600 24.650 24.250 24.500 22.427 1,683,900
2013-02-26 24.150 24.500 24.000 24.450 22.382 3,006,700
2013-02-25 24.800 24.900 24.300 24.500 22.427 2,699,400
2013-02-22 24.300 24.900 24.200 24.700 22.611 4,688,512
2013-02-21 24.000 24.400 23.450 24.200 22.153 4,610,372
2013-02-20 23.700 23.900 23.300 23.850 21.832 3,053,492
2013-02-19 23.150 23.600 22.850 23.300 21.329 2,028,994
2013-02-18 24.050 24.100 23.200 23.300 21.329 2,974,593
2013-02-15 23.850 24.100 23.550 23.900 21.878 1,473,924
2013-02-14 24.800 24.850 23.850 24.050 22.016 2,844,588
2013-02-08 23.350 23.850 23.350 23.650 21.649 2,528,575
2013-02-07 23.450 23.700 23.300 23.450 21.466 1,845,302
2013-02-06 23.800 23.800 23.200 23.350 21.375 1,567,403
2013-02-05 23.200 23.750 23.100 23.200 21.237 1,594,444
2013-02-04 24.200 24.200 23.150 23.300 21.329 2,058,906
2013-02-01 23.750 23.750 23.300 23.550 21.558 4,124,064
2013-01-31 23.900 24.200 23.100 23.750 21.741 6,480,437
2013-01-30 24.300 24.800 24.150 24.200 22.153 10,086,310
2013-01-29 24.000 24.350 24.000 24.200 22.153 5,420,309
2013-01-28 24.550 24.700 24.150 24.200 22.153 2,498,972
2013-01-25 24.350 24.600 24.000 24.500 22.427 4,017,185
2013-01-24 25.000 25.250 24.300 24.300 22.244 3,389,388
2013-01-23 25.000 25.150 24.900 25.000 22.885 3,169,558
2013-01-22 24.750 25.250 24.700 24.900 22.794 1,380,991
2013-01-21 25.000 25.350 24.750 24.850 22.748 5,623,334
2013-01-18 25.200 25.350 24.800 25.200 23.068 4,909,081
2013-01-17 25.600 25.900 24.000 24.900 22.794 8,269,822
2013-01-16 25.300 25.950 25.250 25.800 23.618 2,880,233
2013-01-15 25.100 25.600 25.100 25.300 23.160 2,887,829
2013-01-14 25.400 26.000 25.100 25.450 23.297 2,728,706
2013-01-11 25.550 26.050 25.400 25.550 23.389 1,657,450
2013-01-10 25.750 26.300 25.650 25.800 23.618 2,390,048
2013-01-09 25.900 26.150 25.600 25.800 23.618 2,403,956
2013-01-08 26.300 26.700 25.750 25.950 23.755 6,980,430
2013-01-07 25.100 26.300 25.100 26.200 23.984 10,378,705
2013-01-04 24.700 25.250 24.550 25.100 22.977 4,753,340
2013-01-03 24.800 24.850 24.450 24.550 22.473 3,475,512
2013-01-02 24.600 24.800 24.300 24.600 22.519 3,597,912
2012-12-31 24.150 24.400 24.100 24.250 22.199 1,264,945
2012-12-28 24.500 24.600 23.950 24.250 22.199 2,435,270
2012-12-27 24.600 24.700 24.150 24.250 22.199 2,162,717
2012-12-24 24.600 24.800 24.500 24.600 22.519 374,800
2012-12-21 24.700 24.700 24.500 24.600 22.519 2,485,708
2012-12-20 24.300 24.850 24.300 24.700 22.611 1,836,800
2012-12-19 24.700 24.800 24.250 24.450 22.382 3,470,228
2012-12-18 25.500 25.500 24.600 24.700 22.611 2,445,343
2012-12-17 25.150 25.400 24.850 25.000 22.885 1,172,185
2012-12-14 25.000 25.350 24.900 25.050 22.931 1,593,730
2012-12-13 24.900 25.300 24.700 25.000 22.885 1,464,000
2012-12-12 24.900 25.000 24.450 24.750 22.656 4,161,388
2012-12-11 25.100 25.250 24.750 24.900 22.794 2,541,302
2012-12-10 25.150 25.500 24.850 25.050 22.931 1,835,251
2012-12-07 25.400 25.800 24.900 25.250 23.114 2,484,487
2012-12-06 25.050 25.300 24.600 24.900 22.794 2,357,607
2012-12-05 24.400 25.350 24.400 25.050 22.931 3,713,104
2012-12-04 24.400 24.400 24.050 24.250 22.199 2,187,407
2012-12-03 24.050 24.550 23.800 23.950 21.924 5,336,664
2012-11-30 24.000 24.300 23.800 24.050 22.016 4,194,570
2012-11-29 24.850 24.850 23.950 24.150 22.107 2,492,399
2012-11-28 24.650 25.050 24.550 24.600 22.519 1,767,000
2012-11-27 25.050 25.300 24.850 24.850 22.748 2,080,462
2012-11-26 25.150 25.650 24.600 25.200 23.068 1,789,899
2012-11-23 24.700 25.000 24.600 24.800 22.702 1,017,400
2012-11-22 24.450 25.000 24.400 24.700 22.611 2,095,000
2012-11-21 24.700 25.000 24.400 24.450 22.382 1,390,000
2012-11-20 25.400 25.400 24.300 24.400 22.336 1,491,004
2012-11-19 25.000 25.150 24.400 24.900 22.794 820,800
2012-11-16 24.800 25.000 24.200 24.850 22.748 1,169,200
2012-11-15 24.450 24.850 24.250 24.600 22.519 1,622,876
2012-11-14 25.800 25.800 24.650 24.900 22.794 2,010,300
2012-11-13 26.000 26.000 25.200 25.350 23.206 2,079,196
2012-11-12 26.200 26.350 25.800 26.050 23.846 836,338
2012-11-09 26.000 26.250 25.500 26.150 23.938 2,038,203
2012-11-08 26.400 26.550 26.000 26.050 23.846 1,299,185
2012-11-07 26.550 26.750 26.050 26.600 24.350 1,671,176
2012-11-06 26.300 26.700 26.000 26.500 24.258 1,822,800
2012-11-05 26.200 26.450 25.900 26.250 24.029 1,362,174
2012-11-02 26.500 26.800 26.000 26.200 23.984 3,649,100
2012-11-01 25.650 26.200 25.250 26.150 23.938 3,456,521
2012-10-31 25.700 26.150 25.150 26.050 23.846 3,021,991
2012-10-30 24.950 25.300 24.600 25.100 22.977 2,492,157
2012-10-29 25.300 25.300 24.600 25.000 22.885 2,355,200
2012-10-26 25.400 25.700 24.950 25.150 23.022 3,097,128
2012-10-25 25.650 25.750 24.900 25.400 23.251 2,823,267
2012-10-24 25.350 25.650 25.050 25.650 23.480 3,393,792
2012-10-22 24.700 25.400 24.550 25.350 23.206 3,434,589
2012-10-19 25.700 25.700 24.500 24.700 22.611 3,757,753
2012-10-18 25.800 26.000 25.250 25.350 23.206 3,598,610
2012-10-17 25.350 25.900 25.050 25.350 23.206 3,830,155
2012-10-16 25.150 25.650 25.150 25.300 23.160 2,511,204
2012-10-15 26.000 26.200 25.050 25.150 23.022 5,013,680
2012-10-12 26.300 26.450 25.200 25.550 23.389 5,096,669
2012-10-11 26.700 26.950 26.050 26.300 24.075 1,992,043
2012-10-10 25.750 26.800 25.300 26.550 24.304 3,439,300
2012-10-09 27.000 27.450 25.650 25.750 23.572 4,087,300
2012-10-08 26.700 27.000 25.850 26.700 24.441 1,775,000
2012-10-05 27.200 27.200 26.500 26.900 24.624 2,835,724
2012-10-04 25.350 26.150 25.350 26.050 23.846 2,796,327
2012-10-03 24.850 25.800 24.700 25.650 23.480 2,151,903
2012-09-28 24.900 25.100 24.700 24.850 22.748 2,427,896
2012-09-27 24.450 24.800 24.250 24.650 22.565 1,260,124
2012-09-26 24.000 24.950 24.000 24.700 22.611 2,036,001
2012-09-25 24.800 24.800 24.250 24.350 22.290 2,015,227
2012-09-24 24.100 24.800 24.100 24.500 22.427 857,475
2012-09-21 24.700 24.900 24.200 24.300 22.244 2,349,200
2012-09-20 23.850 24.450 23.650 24.000 21.970 1,541,347
2012-09-19 23.600 24.500 23.600 24.000 21.970 5,308,035
2012-09-18 24.100 24.600 23.400 23.650 21.649 2,386,283
2012-09-17 24.300 24.700 24.000 24.250 22.199 2,535,812
2012-09-14 24.600 25.000 24.050 24.350 22.290 2,220,000
2012-09-13 24.150 24.700 24.000 24.200 22.153 1,402,400
2012-09-12 24.100 25.000 24.100 24.900 22.794 2,039,935
2012-09-11 24.000 24.450 23.800 24.050 22.016 1,449,600
2012-09-10 23.700 24.250 23.700 24.050 22.016 1,715,952
2012-09-07 24.500 24.750 23.750 24.000 21.970 3,488,800
2012-09-06 24.000 24.200 23.700 24.150 22.107 1,362,171
2012-09-05 24.050 24.400 23.400 24.000 21.970 2,448,976
2012-09-04 24.000 24.650 24.000 24.150 22.107 1,092,522
2012-09-03 24.000 24.550 23.800 24.100 22.061 2,238,000
2012-08-31 24.600 25.000 24.500 24.650 22.565 1,546,139
2012-08-30 24.650 25.250 24.300 24.600 22.519 2,600,005
2012-08-29 24.250 25.050 24.200 24.650 22.565 1,331,443
2012-08-28 24.800 25.000 24.500 24.600 22.519 2,127,821
2012-08-27 25.100 25.400 24.550 25.000 22.885 1,637,538
2012-08-24 24.400 25.400 24.400 25.100 22.977 3,061,273
2012-08-23 23.800 25.000 23.800 24.800 22.702 3,704,303
2012-08-22 23.750 24.150 23.050 23.350 21.375 1,597,711
2012-08-21 24.050 24.450 23.850 24.000 21.970 2,061,165
2012-08-20 24.400 24.500 23.200 24.050 22.016 1,246,000
2012-08-17 24.200 24.400 23.700 24.400 22.336 2,044,450
2012-08-16 24.500 24.500 23.500 23.850 21.832 3,067,694
2012-08-15 23.700 24.500 23.700 24.200 22.153 2,541,672
2012-08-14 23.300 24.150 23.300 24.000 21.970 2,517,350
2012-08-13 23.000 23.500 23.000 23.300 21.329 1,707,993
2012-08-10 23.400 23.800 22.850 23.050 21.100 3,354,542
2012-08-09 24.350 24.700 23.350 23.800 21.787 3,755,414
2012-08-08 23.950 24.450 23.550 24.300 22.244 9,766,908
2012-08-07 23.050 23.900 23.050 23.500 21.512 5,884,014
2012-08-06 23.150 23.500 22.750 23.100 21.146 4,039,350
2012-08-03 22.300 23.250 22.250 22.550 20.642 3,504,127
2012-08-02 23.000 23.150 22.200 22.650 20.734 5,337,650
2012-08-01 22.500 23.050 22.050 23.000 21.054 6,964,338
2012-07-31 22.100 23.000 21.950 22.800 20.871 10,186,590
2012-07-30 21.000 22.200 21.000 22.100 20.231 7,464,080
2012-07-27 20.700 21.450 20.450 20.900 19.132 3,785,732
2012-07-26 20.250 20.800 20.250 20.450 18.720 753,303
2012-07-25 21.000 21.000 20.100 20.500 18.766 2,482,749
2012-07-24 20.800 21.350 20.700 21.050 19.269 1,608,501
2012-07-23 21.000 21.300 20.550 20.900 19.132 1,042,695
2012-07-20 21.150 21.350 20.850 21.300 19.498 2,901,736
2012-07-19 20.800 21.200 20.700 21.000 19.224 3,688,622
2012-07-18 20.950 21.200 20.000 20.800 19.040 2,086,290
2012-07-17 21.100 21.450 20.850 21.050 19.269 1,305,219
2012-07-16 21.000 21.250 20.650 21.100 19.315 2,740,807
2012-07-13 21.450 21.500 20.700 21.000 19.224 4,041,870
2012-07-12 21.150 21.550 21.000 21.150 19.361 4,643,179
2012-07-11 20.200 21.800 20.000 21.450 19.635 8,338,937
2012-07-10 20.250 20.650 20.150 20.200 18.491 2,199,618
2012-07-09 20.500 20.800 20.200 20.350 18.629 3,690,800
2012-07-06 20.700 20.750 20.250 20.550 18.812 2,927,343
2012-07-05 21.000 21.000 20.350 20.500 18.766 2,720,852
2012-07-04 20.500 21.150 20.100 20.900 19.132 3,273,119
2012-07-03 21.050 21.500 20.750 20.900 19.132 8,192,711
2012-06-29 20.200 21.350 20.100 21.300 19.498 9,693,490
2012-06-28 21.100 21.150 20.050 20.100 18.400 2,876,548
2012-06-27 19.860 21.200 19.860 20.800 19.040 4,360,546
2012-06-26 19.900 20.600 19.820 20.050 18.354 4,013,890
2012-06-25 19.460 20.250 19.460 19.980 18.290 2,162,308
2012-06-22 20.250 20.250 19.600 19.680 18.015 7,225,446
2012-06-21 20.850 20.850 20.250 20.300 18.583 1,702,282
2012-06-20 21.500 21.500 20.600 20.700 18.949 4,073,447
2012-06-19 21.000 21.400 20.200 21.350 19.544 6,262,585
2012-06-18 19.840 21.250 19.840 21.150 19.361 10,490,063
2012-06-15 19.060 19.980 19.060 19.820 18.143 14,499,219
2012-06-14 18.900 19.020 18.400 19.000 17.393 16,930,679
2012-06-13 18.180 18.800 17.800 18.560 16.990 8,699,182
2012-06-12 17.800 18.180 17.780 18.020 16.496 2,787,067
2012-06-11 18.100 18.300 17.980 18.040 16.514 1,763,628
2012-06-08 18.140 18.260 17.560 17.720 16.221 2,356,790
2012-06-07 17.600 18.100 17.600 18.040 16.340 3,653,708
2012-06-06 17.280 17.680 17.220 17.560 15.905 1,922,803
2012-06-05 16.980 17.180 16.980 17.000 15.398 5,502,750
2012-06-04 17.000 17.200 16.760 16.980 15.380 3,433,448
2012-06-01 17.400 17.520 16.940 17.240 15.615 3,945,744
2012-05-31 17.960 18.200 17.520 17.580 15.923 4,423,242
2012-05-30 18.000 18.200 17.500 17.960 16.268 2,121,100
2012-05-29 17.680 18.060 17.520 18.060 16.358 1,407,760
2012-05-28 17.980 18.100 17.500 17.660 15.996 971,312
2012-05-25 17.300 17.960 17.300 17.920 16.231 1,595,128
2012-05-24 17.400 17.800 17.240 17.480 15.833 2,561,594
2012-05-23 17.640 17.740 17.060 17.460 15.815 4,909,828
2012-05-22 18.300 18.420 17.920 18.040 16.340 4,933,383
2012-05-21 17.900 18.200 17.760 18.120 16.412 1,032,801
2012-05-18 17.600 18.160 17.420 17.880 16.195 3,823,520
2012-05-17 17.800 18.120 17.700 18.020 16.322 4,541,746
2012-05-16 17.500 18.020 17.280 17.920 16.231 4,800,160
2012-05-15 18.100 18.240 18.000 18.100 16.394 2,158,129
2012-05-14 18.540 18.540 18.060 18.240 16.521 2,478,765
2012-05-11 18.180 18.320 18.060 18.140 16.431 2,382,689
2012-05-10 18.200 18.380 18.060 18.340 16.612 3,963,811
2012-05-09 18.940 18.940 18.400 18.420 16.684 3,798,805
2012-05-08 19.060 19.380 18.900 19.000 17.210 2,500,135
2012-05-07 18.900 19.100 18.520 19.020 17.228 7,714,000
2012-05-04 20.050 20.100 19.440 19.480 17.644 4,006,900
2012-05-03 20.300 20.500 19.920 20.100 18.206 1,886,926
2012-05-02 20.500 20.550 19.860 20.400 18.478 4,023,878
2012-04-30 20.000 20.500 19.980 20.350 18.432 2,207,036
2012-04-27 19.840 20.150 19.800 19.980 18.097 2,041,369
2012-04-26 20.050 20.200 19.740 19.840 17.970 3,983,528
2012-04-25 19.900 20.200 19.900 19.960 18.079 2,652,963
2012-04-24 20.200 20.600 19.840 19.880 18.007 3,790,000
2012-04-23 21.300 21.350 20.050 20.250 18.342 3,217,445
2012-04-20 20.400 21.350 20.400 21.300 19.293 5,720,094
2012-04-19 20.750 20.900 20.450 20.700 18.749 779,696
2012-04-18 20.300 20.800 20.000 20.800 18.840 1,620,400
2012-04-17 20.800 20.800 20.100 20.200 18.296 1,735,324
2012-04-16 20.300 20.650 20.200 20.600 18.659 840,375
2012-04-13 20.900 21.200 20.300 20.700 18.749 2,045,400
2012-04-12 20.800 20.950 20.600 20.850 18.885 994,273
2012-04-11 20.300 21.150 20.300 20.650 18.704 2,642,968
2012-04-10 20.650 21.400 20.600 20.900 18.931 1,685,349
2012-04-05 21.250 21.600 21.100 21.250 19.248 2,215,835
2012-04-03 21.600 22.000 21.600 21.900 19.836 1,683,300
2012-04-02 21.800 22.200 21.350 21.500 19.474 3,204,800
2012-03-30 22.100 22.100 21.650 21.700 19.655 1,693,720
2012-03-29 21.800 22.050 21.550 21.850 19.791 1,716,698
2012-03-28 22.050 22.250 21.800 22.150 20.063 1,577,224
2012-03-27 22.000 22.350 21.850 22.050 19.972 2,287,313
2012-03-26 22.700 22.700 21.000 21.700 19.655 3,778,298
2012-03-23 21.700 22.700 21.500 22.700 20.561 7,697,460
2012-03-22 21.500 21.800 21.100 21.550 19.519 2,855,092
2012-03-21 20.750 21.400 20.700 21.100 19.112 1,377,440
2012-03-20 21.400 21.900 20.700 20.750 18.795 1,534,100
2012-03-16 21.550 21.600 21.000 21.200 19.202 1,805,639
2012-03-15 21.350 21.700 21.000 21.600 19.565 3,590,823
2012-03-14 20.850 21.800 20.850 21.750 19.700 5,626,592
2012-03-13 20.850 20.850 20.400 20.650 18.704 1,338,416
2012-03-12 20.950 20.950 20.200 20.650 18.704 1,254,770
2012-03-09 20.250 20.750 20.250 20.750 18.795 2,122,600
2012-03-08 19.760 20.350 19.760 20.200 18.296 2,441,617
2012-03-07 19.660 20.200 19.580 19.600 17.753 4,646,175
2012-03-06 20.100 20.300 19.520 19.680 17.825 4,378,141
2012-03-05 19.860 20.400 19.720 20.300 18.387 3,737,538
2012-03-02 20.150 20.500 20.000 20.150 18.251 7,212,230
2012-03-01 21.250 21.250 20.150 20.300 18.387 2,464,129
2012-02-29 20.800 21.200 20.650 21.100 19.112 4,834,875
2012-02-28 20.650 20.700 20.150 20.700 18.749 2,218,400
2012-02-27 21.250 21.250 20.000 20.250 18.342 4,175,138
2012-02-24 20.100 21.100 19.980 21.000 19.021 3,349,762
2012-02-23 20.300 20.600 20.050 20.200 18.296 1,506,829
2012-02-22 20.300 20.550 20.100 20.500 18.568 1,948,800
2012-02-21 20.000 20.450 19.380 20.300 18.387 6,562,485
2012-02-20 21.100 21.250 20.100 20.150 18.251 3,933,950
2012-02-17 21.300 21.500 20.350 20.900 18.931 5,606,780
2012-02-16 20.400 21.050 20.100 21.050 19.066 3,078,600
2012-02-15 21.050 21.150 20.100 20.450 18.523 6,818,610
2012-02-14 21.800 22.450 20.600 21.050 19.066 4,740,200
2012-02-13 21.350 22.450 20.800 22.250 20.153 3,924,055
2012-02-10 21.900 21.950 21.150 21.350 19.338 2,727,340
2012-02-09 21.600 21.900 21.100 21.750 19.700 5,337,930
2012-02-08 20.850 21.800 20.750 21.800 19.746 5,927,746
2012-02-07 21.450 21.550 20.500 20.850 18.885 6,031,025
2012-02-06 21.000 21.800 20.700 21.450 19.429 7,389,243
2012-02-03 18.340 20.650 18.340 20.550 18.613 9,425,219
2012-02-02 18.280 18.440 18.100 18.400 16.666 2,275,600
2012-02-01 18.300 18.420 18.080 18.100 16.394 1,407,816
2012-01-31 18.380 18.480 18.240 18.380 16.648 2,118,400
2012-01-30 18.200 18.320 18.060 18.160 16.449 1,845,000
2012-01-27 18.800 18.800 18.140 18.180 16.467 3,159,600
2012-01-26 18.580 18.640 18.040 18.180 16.467 2,566,608
2012-01-20 18.280 18.420 18.140 18.400 16.666 4,442,800
2012-01-19 18.220 18.280 17.900 18.140 16.431 4,531,502
2012-01-18 18.460 18.460 17.940 18.140 16.431 2,670,516
2012-01-17 17.700 18.500 17.700 18.460 16.720 2,046,833
2012-01-16 18.000 18.240 17.700 17.740 16.068 1,481,277
2012-01-13 18.140 18.360 18.000 18.240 16.521 1,818,231
2012-01-12 18.180 18.200 18.000 18.140 16.431 1,052,200
2012-01-11 18.380 18.380 17.980 18.020 16.322 4,913,667
2012-01-10 17.760 18.180 17.640 18.080 16.376 2,651,954
2012-01-09 17.740 17.800 16.940 17.760 16.086 2,695,029
2012-01-06 17.880 17.880 17.280 17.700 16.032 3,711,391
2012-01-05 18.120 18.200 17.500 17.880 16.195 6,269,022
2012-01-04 18.620 19.040 18.060 18.120 16.412 3,856,915
2012-01-03 18.980 19.080 18.600 19.040 17.246 1,479,202
2011-12-31 0.000 0.000 0.000 0.000 0.000 0
2011-12-30 18.780 18.780 18.300 18.660 16.902 1,182,602
2011-12-29 18.700 18.700 18.340 18.420 16.684 1,209,200
2011-12-28 18.500 18.740 18.180 18.740 16.974 1,051,667
2011-12-24 0.000 0.000 0.000 0.000 0.000 0
2011-12-23 18.120 18.840 18.120 18.820 17.047 3,246,394
2011-12-22 18.020 18.240 17.800 18.000 16.304 2,087,900
2011-12-21 18.280 18.380 17.980 18.300 16.576 3,578,118
2011-12-20 17.800 18.260 17.780 18.160 16.449 2,872,350
2011-12-19 17.160 17.740 17.160 17.540 15.887 2,731,202
2011-12-16 17.780 17.940 17.500 17.860 16.177 1,828,890
2011-12-15 18.140 18.140 17.400 17.620 15.960 4,973,428
2011-12-14 18.000 18.180 18.000 18.140 16.431 908,040
2011-12-13 18.040 18.340 18.000 18.200 16.485 682,712
2011-12-12 18.200 18.380 18.000 18.040 16.340 955,800
2011-12-09 18.100 18.320 17.980 18.080 16.376 1,903,519
2011-12-08 18.320 18.380 18.020 18.140 16.431 1,401,349
2011-12-07 18.020 18.520 18.000 18.340 16.612 2,517,675
2011-12-06 19.280 19.280 17.980 18.000 16.304 3,808,800
2011-12-05 18.640 18.880 18.440 18.880 17.101 1,569,171
2011-12-02 18.520 18.900 18.320 18.640 16.883 3,159,654
2011-12-01 19.860 19.860 18.320 18.360 16.630 4,793,713
2011-11-30 18.320 18.700 18.000 18.400 16.666 2,993,800
2011-11-29 18.000 18.240 17.880 18.060 16.358 4,101,986
2011-11-28 17.600 18.220 17.600 18.140 16.431 2,205,600
2011-11-25 16.800 17.700 16.800 17.440 15.797 2,927,329
2011-11-24 18.120 18.120 17.440 17.480 15.833 2,844,000
2011-11-23 18.640 18.660 18.140 18.160 16.449 2,888,100
2011-11-22 18.520 18.780 18.180 18.660 16.902 4,335,407
2011-11-21 18.400 18.760 18.060 18.520 16.775 5,178,500
2011-11-18 18.200 18.840 18.100 18.400 16.666 3,911,643
2011-11-17 19.000 19.300 18.320 18.480 16.739 3,449,279
2011-11-16 19.680 19.980 19.100 19.260 17.445 3,700,437
2011-11-15 20.000 20.150 19.500 19.660 17.807 2,041,625
2011-11-14 19.800 20.300 19.800 20.200 18.296 2,924,800
2011-11-11 19.560 19.920 19.480 19.580 17.735 2,739,187
2011-11-10 19.720 19.900 19.460 19.520 17.681 2,542,386
2011-11-09 20.500 20.750 20.000 20.250 18.342 2,825,260
2011-11-08 19.800 20.450 19.860 20.250 18.342 1,959,634
2011-11-07 19.800 20.200 19.620 19.820 17.952 1,956,520
2011-11-04 20.050 20.300 19.600 19.720 17.862 2,454,920
2011-11-03 20.400 20.400 19.600 19.640 17.789 4,703,539
2011-11-02 20.150 20.850 19.900 20.450 18.523 2,987,851
2011-11-01 20.400 21.000 20.250 20.350 18.432 2,804,306
2011-10-31 21.450 21.600 20.800 21.400 19.383 3,496,701
2011-10-28 20.750 21.700 20.750 21.450 19.429 4,533,104
2011-10-27 20.150 20.900 19.900 20.750 18.795 4,917,504
2011-10-26 20.800 20.800 19.920 20.150 18.251 3,265,600
2011-10-25 20.750 21.100 20.400 20.850 18.885 1,422,440
2011-10-24 19.800 20.900 19.800 20.750 18.795 2,387,935
2011-10-21 19.560 19.720 19.440 19.680 17.825 1,665,343
2011-10-20 19.460 19.900 19.400 19.520 17.681 2,766,854
2011-10-19 19.760 19.960 19.400 19.780 17.916 2,787,800
2011-10-18 19.300 19.780 19.100 19.580 17.735 3,301,901
2011-10-17 19.820 20.200 19.440 19.640 17.789 4,198,311
2011-10-14 20.950 20.950 19.500 19.740 17.880 3,946,159
2011-10-13 21.700 21.700 20.000 20.600 18.659 6,416,640
2011-10-12 20.200 22.000 20.050 21.450 19.429 5,474,904
2011-10-11 20.350 20.850 20.100 20.750 18.795 6,267,030
2011-10-10 19.820 20.450 19.380 20.050 18.161 2,590,170
2011-10-07 19.800 20.300 18.800 19.460 17.626 6,809,700
2011-10-06 19.540 21.250 19.540 19.660 17.807 7,122,405
2011-10-04 20.000 21.200 19.060 19.180 17.373 8,325,411
2011-10-03 20.500 20.500 19.200 19.580 17.735 6,103,120
2011-09-30 22.500 22.500 20.200 20.750 18.795 9,650,983
2011-09-28 20.600 22.700 20.350 21.850 19.791 8,348,576
2011-09-27 19.920 20.500 19.740 20.450 18.523 5,374,650
2011-09-26 18.900 20.100 19.460 19.600 17.753 6,305,130
2011-09-23 19.440 20.500 18.900 19.880 18.007 6,639,510
2011-09-22 19.680 20.200 19.400 19.440 17.608 8,173,343
2011-09-21 20.150 21.800 20.150 20.600 18.659 4,519,438
2011-09-20 20.050 20.550 20.000 20.350 18.432 3,011,040
2011-09-19 20.200 20.400 19.840 20.050 18.161 2,827,039
2011-09-16 20.600 20.600 20.050 20.400 18.478 3,486,477
2011-09-15 19.700 20.500 19.000 20.200 18.296 5,097,965
2011-09-14 18.700 19.740 18.700 19.700 17.844 4,628,551
2011-09-12 19.100 19.260 18.520 18.560 16.811 1,930,105
2011-09-09 19.800 19.980 19.540 19.840 17.970 1,697,112
2011-09-08 19.460 19.900 19.460 19.720 17.862 3,553,345
2011-09-07 18.580 19.700 18.500 19.660 17.807 7,940,800
2011-09-06 18.500 19.200 18.480 18.580 16.829 7,747,000
2011-09-05 19.200 19.300 18.700 18.940 17.155 3,489,417
2011-09-02 19.500 20.350 19.320 19.400 17.572 5,893,690
2011-09-01 19.420 19.900 19.120 19.800 17.934 7,432,980
2011-08-31 18.500 19.000 18.140 18.760 16.992 6,398,021
2011-08-30 18.120 18.760 18.120 18.440 16.702 5,601,241
2011-08-29 19.200 19.200 17.840 18.080 16.376 9,436,582
2011-08-26 19.100 19.200 18.440 18.720 16.956 15,707,190
2011-08-25 17.120 19.880 17.120 19.400 17.572 14,781,538
2011-08-24 17.500 17.740 16.700 16.760 15.181 5,694,800
2011-08-23 17.140 17.700 17.140 17.500 15.851 5,003,008
2011-08-22 17.180 17.620 16.920 17.140 15.525 7,085,917
2011